date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-02-13 09:30:00,12.3,12.69,12.27,12.5,1531700.0,11.4411,11.8039,11.4132,11.6271,1531700.0
2014-02-13 10:00:00,12.5,12.94,12.27,12.66,804400.0,11.6271,12.0364,11.4132,11.776,804400.0
2014-02-13 10:30:00,12.7,12.9,12.6,12.7,211200.0,11.8132,11.9992,11.7202,11.8132,211200.0
2014-02-13 11:00:00,12.72,12.9,12.71,12.8,134300.0,11.8318,11.9992,11.8225,11.9062,134300.0
2014-02-13 11:30:00,12.76,12.84,12.5,12.57,150300.0,11.869,11.9434,11.6271,11.6923,150300.0
2014-02-13 12:00:00,12.53,12.72,12.51,12.52,99100.0,11.6551,11.8318,11.6364,11.6458,99100.0
2014-02-13 12:30:00,12.59,12.68,12.33,12.57,106200.0,11.7109,11.7946,11.469,11.6923,106200.0
2014-02-13 13:00:00,12.52,12.59,12.5,12.59,43600.0,11.6458,11.7109,11.6271,11.7109,43600.0
2014-02-13 13:30:00,12.57,12.7,12.56,12.62,69800.0,11.6923,11.8132,11.683,11.7388,69800.0
2014-02-13 14:00:00,12.6,12.75,12.57,12.7,87500.0,11.7202,11.8597,11.6923,11.8132,87500.0
2014-02-13 14:30:00,12.7,12.7,12.6,12.6,67700.0,11.8132,11.8132,11.7202,11.7202,67700.0
2014-02-13 15:00:00,12.6,12.77,12.6,12.73,102200.0,11.7202,11.8783,11.7202,11.8411,102200.0
2014-02-13 15:30:00,12.73,12.87,12.63,12.8,307500.0,11.8411,11.9713,11.7481,11.9062,307500.0
2014-02-14 09:30:00,12.76,13.2,12.71,12.85,26800.0,11.869,12.2783,11.8225,11.9527,26800.0
2014-02-14 10:00:00,12.85,12.88,12.75,12.75,31200.0,11.9527,11.9806,11.8597,11.8597,31200.0
2014-02-14 10:30:00,12.79,12.82,12.75,12.75,17100.0,11.8969,11.9248,11.8597,11.8597,17100.0
2014-02-14 11:00:00,12.76,12.79,12.75,12.75,21800.0,11.869,11.8969,11.8597,11.8597,21800.0
2014-02-14 11:30:00,12.76,12.85,12.75,12.84,112400.0,11.869,11.9527,11.8597,11.9434,112400.0
2014-02-14 12:00:00,12.85,12.85,12.8,12.8,7400.0,11.9527,11.9527,11.9062,11.9062,7400.0
2014-02-14 12:30:00,12.76,12.8,12.75,12.78,10500.0,11.869,11.9062,11.8597,11.8876,10500.0
2014-02-14 13:00:00,12.79,12.82,12.78,12.78,12500.0,11.8969,11.9248,11.8876,11.8876,12500.0
2014-02-14 13:30:00,12.78,12.8,12.77,12.8,3600.0,11.8876,11.9062,11.8783,11.9062,3600.0
2014-02-14 14:00:00,12.78,12.8,12.78,12.78,15800.0,11.8876,11.9062,11.8876,11.8876,15800.0
2014-02-14 14:30:00,12.79,12.8,12.65,12.74,38900.0,11.8969,11.9062,11.7667,11.8504,38900.0
2014-02-14 15:00:00,12.78,13.0,12.78,13.0,16600.0,11.8876,12.0922,11.8876,12.0922,16600.0
2014-02-14 15:30:00,12.91,13.0,12.9,13.0,29200.0,12.0085,12.0922,11.9992,12.0922,29200.0
2014-02-18 09:30:00,12.91,13.2,12.91,12.98,12400.0,12.0085,12.2783,12.0085,12.0736,12400.0
2014-02-18 10:00:00,12.99,12.99,12.56,12.78,48800.0,12.0829,12.0829,11.683,11.8876,48800.0
2014-02-18 10:30:00,12.8,12.89,12.7,12.82,12700.0,11.9062,11.9899,11.8132,11.9248,12700.0
2014-02-18 11:00:00,12.81,12.88,12.68,12.8,9100.0,11.9155,11.9806,11.7946,11.9062,9100.0
2014-02-18 11:30:00,12.86,12.86,12.8,12.81,3900.0,11.962,11.962,11.9062,11.9155,3900.0
2014-02-18 12:00:00,12.81,12.86,12.8,12.81,4300.0,11.9155,11.962,11.9062,11.9155,4300.0
2014-02-18 12:30:00,12.81,12.84,12.8,12.83,5500.0,11.9155,11.9434,11.9062,11.9341,5500.0
2014-02-18 13:00:00,12.8,12.81,12.75,12.75,8600.0,11.9062,11.9155,11.8597,11.8597,8600.0
2014-02-18 13:30:00,12.75,12.81,12.75,12.76,7800.0,11.8597,11.9155,11.8597,11.869,7800.0
2014-02-18 14:00:00,12.76,12.8,12.73,12.75,13300.0,11.869,11.9062,11.8411,11.8597,13300.0
2014-02-18 14:30:00,12.75,12.84,12.75,12.75,17400.0,11.8597,11.9434,11.8597,11.8597,17400.0
2014-02-18 15:00:00,12.75,12.76,12.65,12.67,31600.0,11.8597,11.869,11.7667,11.7853,31600.0
2014-02-18 15:30:00,12.69,12.79,12.58,12.7,92700.0,11.8039,11.8969,11.7016,11.8132,92700.0
2014-02-19 09:30:00,12.55,12.6,12.3,12.36,21300.0,11.6737,11.7202,11.4411,11.4969,21300.0
2014-02-19 10:00:00,12.35,12.55,12.32,12.42,29300.0,11.4876,11.6737,11.4597,11.5527,29300.0
2014-02-19 10:30:00,12.42,12.45,12.35,12.35,16800.0,11.5527,11.5806,11.4876,11.4876,16800.0
2014-02-19 11:00:00,12.35,12.42,12.35,12.35,12200.0,11.4876,11.5527,11.4876,11.4876,12200.0
2014-02-19 11:30:00,12.35,12.4,12.06,12.19,39900.0,11.4876,11.5341,11.2179,11.3388,39900.0
2014-02-19 12:00:00,12.2,12.28,12.15,12.27,15400.0,11.3481,11.4225,11.3016,11.4132,15400.0
2014-02-19 12:30:00,12.26,12.28,12.25,12.25,4700.0,11.4039,11.4225,11.3946,11.3946,4700.0
2014-02-19 13:00:00,12.25,12.27,12.25,12.25,8500.0,11.3946,11.4132,11.3946,11.3946,8500.0
2014-02-19 13:30:00,12.25,12.26,12.21,12.21,15500.0,11.3946,11.4039,11.3574,11.3574,15500.0
2014-02-19 14:00:00,12.21,12.25,12.17,12.23,9000.0,11.3574,11.3946,11.3202,11.376,9000.0
2014-02-19 14:30:00,12.23,12.3,12.23,12.26,11400.0,11.376,11.4411,11.376,11.4039,11400.0
2014-02-19 15:00:00,12.27,12.31,12.26,12.3,14600.0,11.4132,11.4504,11.4039,11.4411,14600.0
2014-02-19 15:30:00,12.3,12.32,12.23,12.25,38600.0,11.4411,11.4597,11.376,11.3946,38600.0
2014-02-20 09:30:00,12.39,12.44,12.21,12.27,5100.0,11.5248,11.5713,11.3574,11.4132,5100.0
2014-02-20 10:00:00,12.44,12.47,12.34,12.34,7900.0,11.5713,11.5992,11.4783,11.4783,7900.0
2014-02-20 10:30:00,12.25,12.35,12.25,12.35,2000.0,11.3946,11.4876,11.3946,11.4876,2000.0
2014-02-20 11:00:00,12.35,12.45,12.31,12.43,5400.0,11.4876,11.5806,11.4504,11.562,5400.0
2014-02-20 11:30:00,12.44,12.46,12.38,12.45,1600.0,11.5713,11.5899,11.5155,11.5806,1600.0
2014-02-20 12:00:00,12.46,12.58,12.45,12.57,11900.0,11.5899,11.7016,11.5806,11.6923,11900.0
2014-02-20 12:30:00,12.58,12.59,12.55,12.55,1100.0,11.7016,11.7109,11.6737,11.6737,1100.0
2014-02-20 13:00:00,12.61,12.63,12.59,12.62,1500.0,11.7295,11.7481,11.7109,11.7388,1500.0
2014-02-20 13:30:00,12.62,12.71,12.62,12.65,1000.0,11.7388,11.8225,11.7388,11.7667,1000.0
2014-02-20 14:00:00,12.71,12.73,12.7,12.73,1300.0,11.8225,11.8411,11.8132,11.8411,1300.0
2014-02-20 14:30:00,12.8,12.8,12.7,12.7,2500.0,11.9062,11.9062,11.8132,11.8132,2500.0
2014-02-20 15:00:00,12.72,12.79,12.63,12.79,12700.0,11.8318,11.8969,11.7481,11.8969,12700.0
2014-02-20 15:30:00,12.79,12.88,12.7,12.83,10700.0,11.8969,11.9806,11.8132,11.9341,10700.0
2014-02-21 09:30:00,12.74,12.94,12.71,12.77,4900.0,11.8504,12.0364,11.8225,11.8783,4900.0
2014-02-21 10:00:00,12.76,13.05,12.7,12.99,10300.0,11.869,12.1387,11.8132,12.0829,10300.0
2014-02-21 10:30:00,12.97,12.99,12.94,12.98,3700.0,12.0643,12.0829,12.0364,12.0736,3700.0
2014-02-21 11:00:00,12.91,13.02,12.91,12.98,15800.0,12.0085,12.1108,12.0085,12.0736,15800.0
2014-02-21 11:30:00,13.0,13.22,12.98,13.22,20700.0,12.0922,12.2969,12.0736,12.2969,20700.0
2014-02-21 12:00:00,13.24,13.24,13.15,13.19,4500.0,12.3155,12.3155,12.2318,12.269,4500.0
2014-02-21 12:30:00,13.2,13.2,13.13,13.2,11900.0,12.2783,12.2783,12.2132,12.2783,11900.0
2014-02-21 13:00:00,13.2,13.2,13.15,13.2,6400.0,12.2783,12.2783,12.2318,12.2783,6400.0
2014-02-21 13:30:00,13.19,13.2,13.1,13.17,5000.0,12.269,12.2783,12.1853,12.2504,5000.0
2014-02-21 14:00:00,13.19,13.19,12.97,13.06,6100.0,12.269,12.269,12.0643,12.148,6100.0
2014-02-21 14:30:00,13.19,13.19,13.06,13.18,5800.0,12.269,12.269,12.148,12.2597,5800.0
2014-02-21 15:00:00,13.15,13.15,13.09,13.15,1200.0,12.2318,12.2318,12.1759,12.2318,1200.0
2014-02-21 15:30:00,13.15,13.15,13.06,13.1,5700.0,12.2318,12.2318,12.148,12.1853,5700.0
2014-02-24 09:30:00,13.2,13.36,13.2,13.35,15800.0,12.2783,12.4271,12.2783,12.4178,15800.0
2014-02-24 10:00:00,13.35,13.49,13.35,13.45,17200.0,12.4178,12.548,12.4178,12.5108,17200.0
2014-02-24 10:30:00,13.45,13.5,13.32,13.36,14000.0,12.5108,12.5573,12.3899,12.4271,14000.0
2014-02-24 11:00:00,13.36,13.4,13.32,13.4,4700.0,12.4271,12.4643,12.3899,12.4643,4700.0
2014-02-24 11:30:00,13.4,13.4,13.36,13.4,13100.0,12.4643,12.4643,12.4271,12.4643,13100.0
2014-02-24 12:00:00,13.4,13.4,13.37,13.4,1400.0,12.4643,12.4643,12.4364,12.4643,1400.0
2014-02-24 12:30:00,13.4,13.4,13.37,13.4,2100.0,12.4643,12.4643,12.4364,12.4643,2100.0
2014-02-24 13:00:00,13.4,13.4,13.35,13.39,3000.0,12.4643,12.4643,12.4178,12.455,3000.0
2014-02-24 13:30:00,13.4,13.4,13.33,13.34,11600.0,12.4643,12.4643,12.3992,12.4085,11600.0
2014-02-24 14:00:00,13.35,13.4,13.35,13.37,900.0,12.4178,12.4643,12.4178,12.4364,900.0
2014-02-24 14:30:00,13.4,13.4,13.37,13.4,3000.0,12.4643,12.4643,12.4364,12.4643,3000.0
2014-02-24 15:00:00,13.4,13.4,13.37,13.38,6000.0,12.4643,12.4643,12.4364,12.4457,6000.0
2014-02-24 15:30:00,13.4,13.42,12.82,13.16,17300.0,12.4643,12.4829,11.9248,12.2411,17300.0
2014-02-25 09:30:00,13.28,13.39,13.2,13.35,1700.0,12.3527,12.455,12.2783,12.4178,1700.0
2014-02-25 10:00:00,13.35,13.39,13.2,13.3,5900.0,12.4178,12.455,12.2783,12.3713,5900.0
2014-02-25 10:30:00,13.2,13.39,13.2,13.3,800.0,12.2783,12.455,12.2783,12.3713,800.0
2014-02-25 11:00:00,13.35,13.45,13.3,13.45,19300.0,12.4178,12.5108,12.3713,12.5108,19300.0
2014-02-25 11:30:00,13.45,13.45,13.3,13.4,3900.0,12.5108,12.5108,12.3713,12.4643,3900.0
2014-02-25 12:00:00,13.4,13.45,13.32,13.32,3300.0,12.4643,12.5108,12.3899,12.3899,3300.0
2014-02-25 12:30:00,13.37,13.44,13.37,13.44,500.0,12.4364,12.5015,12.4364,12.5015,500.0
2014-02-25 13:00:00,13.36,13.4,13.3,13.4,7000.0,12.4271,12.4643,12.3713,12.4643,7000.0
2014-02-25 13:30:00,13.39,13.4,13.32,13.32,600.0,12.455,12.4643,12.3899,12.3899,600.0
2014-02-25 14:00:00,13.39,13.4,13.3,13.3,800.0,12.455,12.4643,12.3713,12.3713,800.0
2014-02-25 14:30:00,13.3,13.39,13.3,13.38,1900.0,12.3713,12.455,12.3713,12.4457,1900.0
2014-02-25 15:00:00,13.38,13.4,13.3,13.33,5600.0,12.4457,12.4643,12.3713,12.3992,5600.0
2014-02-25 15:30:00,13.37,13.37,13.1,13.29,11400.0,12.4364,12.4364,12.1853,12.362,11400.0
2014-02-26 09:30:00,13.26,13.51,13.26,13.4,5200.0,12.3341,12.5666,12.3341,12.4643,5200.0
2014-02-26 10:00:00,13.42,13.47,13.39,13.41,4200.0,12.4829,12.5294,12.455,12.4736,4200.0
2014-02-26 10:30:00,13.49,13.64,13.4,13.54,5400.0,12.548,12.6875,12.4643,12.5945,5400.0
2014-02-26 11:00:00,13.57,13.59,13.53,13.54,6800.0,12.6224,12.641,12.5852,12.5945,6800.0
2014-02-26 11:30:00,13.55,13.56,13.43,13.51,6700.0,12.6038,12.6131,12.4922,12.5666,6700.0
2014-02-26 12:00:00,13.49,13.53,13.4,13.45,10800.0,12.548,12.5852,12.4643,12.5108,10800.0
2014-02-26 12:30:00,13.5,13.53,13.48,13.5,3200.0,12.5573,12.5852,12.5387,12.5573,3200.0
2014-02-26 13:00:00,13.5,13.52,13.48,13.5,1600.0,12.5573,12.5759,12.5387,12.5573,1600.0
2014-02-26 13:30:00,13.51,13.58,13.47,13.48,5900.0,12.5666,12.6317,12.5294,12.5387,5900.0
2014-02-26 14:00:00,13.49,13.5,13.4,13.42,3800.0,12.548,12.5573,12.4643,12.4829,3800.0
2014-02-26 14:30:00,13.48,13.53,13.43,13.53,1700.0,12.5387,12.5852,12.4922,12.5852,1700.0
2014-02-26 15:00:00,13.53,13.53,13.48,13.51,6100.0,12.5852,12.5852,12.5387,12.5666,6100.0
2014-02-26 15:30:00,13.51,13.8,13.48,13.78,17000.0,12.5666,12.8364,12.5387,12.8178,17000.0
2014-02-27 09:30:00,13.8,14.1,13.8,14.05,5000.0,12.8364,13.1154,12.8364,13.0689,5000.0
2014-02-27 10:00:00,14.1,14.14,13.95,14.0,19200.0,13.1154,13.1526,12.9759,13.0224,19200.0
2014-02-27 10:30:00,14.0,14.1,13.91,14.1,13800.0,13.0224,13.1154,12.9387,13.1154,13800.0
2014-02-27 11:00:00,14.1,14.15,14.09,14.13,9400.0,13.1154,13.1619,13.1061,13.1433,9400.0
2014-02-27 11:30:00,14.15,14.31,14.13,14.29,11200.0,13.1619,13.3108,13.1433,13.2922,11200.0
2014-02-27 12:00:00,14.31,14.44,14.3,14.32,18600.0,13.3108,13.4317,13.3015,13.3201,18600.0
2014-02-27 12:30:00,14.37,14.55,14.31,14.34,41600.0,13.3666,13.534,13.3108,13.3387,41600.0
2014-02-27 13:00:00,14.39,14.42,14.28,14.28,3900.0,13.3852,13.4131,13.2829,13.2829,3900.0
2014-02-27 13:30:00,14.26,14.39,14.26,14.39,60900.0,13.2643,13.3852,13.2643,13.3852,60900.0
2014-02-27 14:00:00,14.39,14.62,14.38,14.58,3400.0,13.3852,13.5991,13.3759,13.5619,3400.0
2014-02-27 14:30:00,14.62,14.65,14.58,14.6,22200.0,13.5991,13.627,13.5619,13.5805,22200.0
2014-02-27 15:00:00,14.63,14.63,14.52,14.52,2300.0,13.6084,13.6084,13.5061,13.5061,2300.0
2014-02-27 15:30:00,14.52,14.58,14.44,14.49,13100.0,13.5061,13.5619,13.4317,13.4782,13100.0
2014-02-28 09:30:00,14.31,14.31,14.15,14.19,11400.0,13.3108,13.3108,13.1619,13.1991,11400.0
2014-02-28 10:00:00,14.16,14.27,14.16,14.26,2300.0,13.1712,13.2736,13.1712,13.2643,2300.0
2014-02-28 10:30:00,14.27,14.27,14.24,14.25,2000.0,13.2736,13.2736,13.2456,13.2549,2000.0
2014-02-28 11:00:00,14.26,14.37,14.25,14.36,7400.0,13.2643,13.3666,13.2549,13.3573,7400.0
2014-02-28 11:30:00,14.37,14.42,14.37,14.41,2600.0,13.3666,13.4131,13.3666,13.4038,2600.0
2014-02-28 12:00:00,14.44,14.44,14.34,14.37,2700.0,13.4317,13.4317,13.3387,13.3666,2700.0
2014-02-28 12:30:00,14.35,14.38,14.34,14.38,1700.0,13.348,13.3759,13.3387,13.3759,1700.0
2014-02-28 13:00:00,14.41,14.41,14.39,14.39,300.0,13.4038,13.4038,13.3852,13.3852,300.0
2014-02-28 13:30:00,14.38,14.38,14.37,14.37,200.0,13.3759,13.3759,13.3666,13.3666,200.0
2014-02-28 14:00:00,14.39,14.72,14.39,14.67,26300.0,13.3852,13.6921,13.3852,13.6456,26300.0
2014-02-28 14:30:00,14.66,14.66,14.66,14.66,100.0,13.6363,13.6363,13.6363,13.6363,100.0
2014-02-28 15:00:00,14.7,14.7,14.67,14.67,300.0,13.6735,13.6735,13.6456,13.6456,300.0
2014-02-28 15:30:00,14.67,14.92,14.67,14.92,6200.0,13.6456,13.8782,13.6456,13.8782,6200.0
2014-03-03 09:30:00,14.89,14.89,14.44,14.44,3300.0,13.8503,13.8503,13.4317,13.4317,3300.0
2014-03-03 10:00:00,14.46,14.54,14.35,14.36,3700.0,13.4503,13.5247,13.348,13.3573,3700.0
2014-03-03 10:30:00,14.32,14.35,14.22,14.35,4200.0,13.3201,13.348,13.227,13.348,4200.0
2014-03-03 11:00:00,14.34,14.54,14.34,14.36,3400.0,13.3387,13.5247,13.3387,13.3573,3400.0
2014-03-03 11:30:00,14.34,14.6,14.34,14.52,5100.0,13.3387,13.5805,13.3387,13.5061,5100.0
2014-03-03 12:00:00,14.59,14.62,14.52,14.61,4300.0,13.5712,13.5991,13.5061,13.5898,4300.0
2014-03-03 12:30:00,14.59,14.9,14.59,14.9,3800.0,13.5712,13.8596,13.5712,13.8596,3800.0
2014-03-03 13:00:00,14.9,14.9,14.62,14.62,2400.0,13.8596,13.8596,13.5991,13.5991,2400.0
2014-03-03 13:30:00,14.56,14.71,14.51,14.65,1600.0,13.5433,13.6828,13.4968,13.627,1600.0
2014-03-03 14:00:00,14.67,14.67,14.58,14.61,1800.0,13.6456,13.6456,13.5619,13.5898,1800.0
2014-03-03 14:30:00,14.57,14.6,14.57,14.58,1500.0,13.5526,13.5805,13.5526,13.5619,1500.0
2014-03-03 15:00:00,14.56,14.62,14.56,14.58,3000.0,13.5433,13.5991,13.5433,13.5619,3000.0
2014-03-03 15:30:00,14.58,14.62,14.57,14.62,5800.0,13.5619,13.5991,13.5526,13.5991,5800.0
2014-03-04 09:30:00,14.85,14.85,14.48,14.48,2800.0,13.8131,13.8131,13.4689,13.4689,2800.0
2014-03-04 10:00:00,14.43,14.43,14.31,14.4,6400.0,13.4224,13.4224,13.3108,13.3945,6400.0
2014-03-04 10:30:00,14.42,14.6,14.36,14.44,3900.0,13.4131,13.5805,13.3573,13.4317,3900.0
2014-03-04 11:00:00,14.57,14.57,14.45,14.5,4600.0,13.5526,13.5526,13.441,13.4875,4600.0
2014-03-04 11:30:00,14.5,14.6,14.49,14.54,3600.0,13.4875,13.5805,13.4782,13.5247,3600.0
2014-03-04 12:00:00,14.54,14.6,14.5,14.5,2200.0,13.5247,13.5805,13.4875,13.4875,2200.0
2014-03-04 12:30:00,14.52,14.55,14.5,14.51,1300.0,13.5061,13.534,13.4875,13.4968,1300.0
2014-03-04 13:00:00,14.51,14.52,14.31,14.36,2800.0,13.4968,13.5061,13.3108,13.3573,2800.0
2014-03-04 13:30:00,14.45,14.45,14.41,14.43,1500.0,13.441,13.441,13.4038,13.4224,1500.0
2014-03-04 14:00:00,14.43,14.46,14.43,14.46,1200.0,13.4224,13.4503,13.4224,13.4503,1200.0
2014-03-04 14:30:00,14.46,14.5,14.46,14.46,1600.0,13.4503,13.4875,13.4503,13.4503,1600.0
2014-03-04 15:00:00,14.46,14.49,14.46,14.49,900.0,13.4503,13.4782,13.4503,13.4782,900.0
2014-03-04 15:30:00,14.48,14.52,14.48,14.49,8600.0,13.4689,13.5061,13.4689,13.4782,8600.0
2014-03-05 09:30:00,14.54,14.65,14.5,14.56,4000.0,13.5247,13.627,13.4875,13.5433,4000.0
2014-03-05 10:00:00,14.51,14.55,14.5,14.51,8600.0,13.4968,13.534,13.4875,13.4968,8600.0
2014-03-05 10:30:00,14.52,14.72,14.5,14.72,11200.0,13.5061,13.6921,13.4875,13.6921,11200.0
2014-03-05 11:00:00,14.72,14.77,14.65,14.71,7600.0,13.6921,13.7386,13.627,13.6828,7600.0
2014-03-05 11:30:00,14.71,14.75,14.57,14.59,3500.0,13.6828,13.72,13.5526,13.5712,3500.0
2014-03-05 12:00:00,14.6,14.75,14.6,14.75,16100.0,13.5805,13.72,13.5805,13.72,16100.0
2014-03-05 12:30:00,14.75,15.47,14.75,15.4,19600.0,13.72,14.3898,13.72,14.3246,19600.0
2014-03-05 13:00:00,15.47,15.47,15.13,15.18,4200.0,14.3898,14.3898,14.0735,14.12,4200.0
2014-03-05 13:30:00,15.2,15.21,14.99,15.0,6800.0,14.1386,14.1479,13.9433,13.9526,6800.0
2014-03-05 14:00:00,14.99,15.02,14.92,14.95,8600.0,13.9433,13.9712,13.8782,13.9061,8600.0
2014-03-05 14:30:00,14.96,15.0,14.9,15.0,3100.0,13.9154,13.9526,13.8596,13.9526,3100.0
2014-03-05 15:00:00,14.98,15.0,14.9,14.99,7800.0,13.934,13.9526,13.8596,13.9433,7800.0
2014-03-05 15:30:00,15.0,15.01,14.98,15.0,17900.0,13.9526,13.9619,13.934,13.9526,17900.0
2014-03-06 09:30:00,15.27,15.47,15.11,15.26,9900.0,14.2037,14.3898,14.0549,14.1944,9900.0
2014-03-06 10:00:00,15.26,15.38,15.24,15.24,4500.0,14.1944,14.306,14.1758,14.1758,4500.0
2014-03-06 10:30:00,15.24,15.37,15.21,15.27,5700.0,14.1758,14.2967,14.1479,14.2037,5700.0
2014-03-06 11:00:00,15.35,15.35,15.2,15.22,8600.0,14.2781,14.2781,14.1386,14.1572,8600.0
2014-03-06 11:30:00,15.2,15.21,15.05,15.21,15200.0,14.1386,14.1479,13.9991,14.1479,15200.0
2014-03-06 12:00:00,15.12,15.21,15.12,15.14,800.0,14.0642,14.1479,14.0642,14.0828,800.0
2014-03-06 12:30:00,15.13,15.13,15.05,15.05,1800.0,14.0735,14.0735,13.9991,13.9991,1800.0
2014-03-06 13:00:00,15.09,15.12,15.06,15.07,2500.0,14.0363,14.0642,14.0084,14.0177,2500.0
2014-03-06 13:30:00,15.07,15.12,14.92,14.92,5400.0,14.0177,14.0642,13.8782,13.8782,5400.0
2014-03-06 14:00:00,14.9,15.01,14.9,14.96,1700.0,13.8596,13.9619,13.8596,13.9154,1700.0
2014-03-06 14:30:00,14.96,15.01,14.92,14.98,1300.0,13.9154,13.9619,13.8782,13.934,1300.0
2014-03-06 15:00:00,14.92,14.98,14.92,14.95,1900.0,13.8782,13.934,13.8782,13.9061,1900.0
2014-03-06 15:30:00,14.97,15.0,14.95,15.0,4700.0,13.9247,13.9526,13.9061,13.9526,4700.0
2014-03-07 09:30:00,15.05,15.05,14.8,14.8,1500.0,13.9991,13.9991,13.7665,13.7665,1500.0
2014-03-07 10:00:00,14.8,14.91,14.8,14.85,2100.0,13.7665,13.8689,13.7665,13.8131,2100.0
2014-03-07 10:30:00,14.85,14.85,14.62,14.62,1400.0,13.8131,13.8131,13.5991,13.5991,1400.0
2014-03-07 11:00:00,14.51,14.65,14.5,14.53,2100.0,13.4968,13.627,13.4875,13.5154,2100.0
2014-03-07 11:30:00,14.6,14.6,14.53,14.54,2300.0,13.5805,13.5805,13.5154,13.5247,2300.0
2014-03-07 12:00:00,14.53,14.69,14.53,14.64,2000.0,13.5154,13.6642,13.5154,13.6177,2000.0
2014-03-07 12:30:00,14.73,14.82,14.64,14.74,1000.0,13.7014,13.7851,13.6177,13.7107,1000.0
2014-03-07 13:00:00,14.7,14.78,14.66,14.67,1100.0,13.6735,13.7479,13.6363,13.6456,1100.0
2014-03-07 13:30:00,14.75,14.75,14.65,14.69,1900.0,13.72,13.72,13.627,13.6642,1900.0
2014-03-07 14:00:00,14.66,14.72,14.65,14.68,2700.0,13.6363,13.6921,13.627,13.6549,2700.0
2014-03-07 14:30:00,14.68,14.77,14.68,14.74,2200.0,13.6549,13.7386,13.6549,13.7107,2200.0
2014-03-07 15:00:00,14.74,14.78,14.74,14.77,2300.0,13.7107,13.7479,13.7107,13.7386,2300.0
2014-03-07 15:30:00,14.77,14.78,14.71,14.78,10200.0,13.7386,13.7479,13.6828,13.7479,10200.0
2014-03-10 09:30:00,14.53,14.54,13.94,14.49,22800.0,13.5154,13.5247,12.9666,13.4782,22800.0
2014-03-10 10:00:00,14.49,14.65,14.35,14.57,8300.0,13.4782,13.627,13.348,13.5526,8300.0
2014-03-10 10:30:00,14.59,14.59,14.51,14.52,2000.0,13.5712,13.5712,13.4968,13.5061,2000.0
2014-03-10 11:00:00,14.53,14.53,14.32,14.37,3900.0,13.5154,13.5154,13.3201,13.3666,3900.0
2014-03-10 11:30:00,14.31,14.44,14.31,14.39,7200.0,13.3108,13.4317,13.3108,13.3852,7200.0
2014-03-10 12:00:00,14.35,14.37,14.25,14.25,9100.0,13.348,13.3666,13.2549,13.2549,9100.0
2014-03-10 12:30:00,14.25,14.33,14.25,14.27,3900.0,13.2549,13.3294,13.2549,13.2736,3900.0
2014-03-10 13:00:00,14.27,14.28,14.13,14.17,9900.0,13.2736,13.2829,13.1433,13.1805,9900.0
2014-03-10 13:30:00,14.16,14.31,14.16,14.26,3500.0,13.1712,13.3108,13.1712,13.2643,3500.0
2014-03-10 14:00:00,14.25,14.31,14.23,14.24,4600.0,13.2549,13.3108,13.2363,13.2456,4600.0
2014-03-10 14:30:00,14.24,14.25,14.23,14.24,3600.0,13.2456,13.2549,13.2363,13.2456,3600.0
2014-03-10 15:00:00,14.22,14.26,14.14,14.16,9100.0,13.227,13.2643,13.1526,13.1712,9100.0
2014-03-10 15:30:00,14.15,14.39,13.4,14.37,36300.0,13.1619,13.3852,12.4643,13.3666,36300.0
2014-03-11 09:30:00,14.49,14.91,14.49,14.79,4100.0,13.4782,13.8689,13.4782,13.7572,4100.0
2014-03-11 10:00:00,14.7,14.81,14.6,14.74,9400.0,13.6735,13.7758,13.5805,13.7107,9400.0
2014-03-11 10:30:00,14.85,15.0,14.85,15.0,5700.0,13.8131,13.9526,13.8131,13.9526,5700.0
2014-03-11 11:00:00,15.0,15.0,14.88,14.88,1100.0,13.9526,13.9526,13.841,13.841,1100.0
2014-03-11 11:30:00,15.0,15.0,14.98,14.99,2600.0,13.9526,13.9526,13.934,13.9433,2600.0
2014-03-11 12:00:00,14.97,14.97,14.9,14.91,5600.0,13.9247,13.9247,13.8596,13.8689,5600.0
2014-03-11 12:30:00,14.98,14.99,14.93,14.96,1500.0,13.934,13.9433,13.8875,13.9154,1500.0
2014-03-11 13:00:00,14.93,14.97,14.93,14.94,800.0,13.8875,13.9247,13.8875,13.8968,800.0
2014-03-11 13:30:00,14.91,14.97,14.91,14.97,500.0,13.8689,13.9247,13.8689,13.9247,500.0
2014-03-11 14:00:00,15.0,15.0,14.97,14.99,1900.0,13.9526,13.9526,13.9247,13.9433,1900.0
2014-03-11 14:30:00,15.0,15.0,14.92,14.95,2600.0,13.9526,13.9526,13.8782,13.9061,2600.0
2014-03-11 15:00:00,14.95,14.99,14.92,14.92,1300.0,13.9061,13.9433,13.8782,13.8782,1300.0
2014-03-11 15:30:00,14.99,14.99,14.85,14.86,8600.0,13.9433,13.9433,13.8131,13.8224,8600.0
2014-03-12 09:30:00,14.94,14.96,14.72,14.73,3200.0,13.8968,13.9154,13.6921,13.7014,3200.0
2014-03-12 10:00:00,14.8,14.8,14.72,14.73,3300.0,13.7665,13.7665,13.6921,13.7014,3300.0
2014-03-12 10:30:00,14.84,14.91,14.74,14.91,1700.0,13.8038,13.8689,13.7107,13.8689,1700.0
2014-03-12 11:00:00,14.98,14.98,14.98,14.98,400.0,13.934,13.934,13.934,13.934,400.0
2014-03-12 11:30:00,14.96,15.0,14.81,14.98,1100.0,13.9154,13.9526,13.7758,13.934,1100.0
2014-03-12 12:00:00,14.98,15.0,14.96,14.96,600.0,13.934,13.9526,13.9154,13.9154,600.0
2014-03-12 12:30:00,15.0,15.0,14.98,14.98,1800.0,13.9526,13.9526,13.934,13.934,1800.0
2014-03-12 13:00:00,14.96,14.99,14.93,14.99,600.0,13.9154,13.9433,13.8875,13.9433,600.0
2014-03-12 13:30:00,15.0,15.0,14.87,14.95,2100.0,13.9526,13.9526,13.8317,13.9061,2100.0
2014-03-12 14:00:00,14.92,14.92,14.59,14.59,9000.0,13.8782,13.8782,13.5712,13.5712,9000.0
2014-03-12 14:30:00,14.59,14.59,14.59,14.59,0.0,13.5712,13.5712,13.5712,13.5712,0.0
2014-03-12 15:00:00,14.65,14.68,14.64,14.68,1700.0,13.627,13.6549,13.6177,13.6549,1700.0
2014-03-12 15:30:00,14.65,14.72,14.56,14.58,16000.0,13.627,13.6921,13.5433,13.5619,16000.0
2014-03-13 09:30:00,14.59,14.78,14.58,14.58,3900.0,13.5712,13.7479,13.5619,13.5619,3900.0
2014-03-13 10:00:00,14.74,15.03,14.74,15.03,3900.0,13.7107,13.9805,13.7107,13.9805,3900.0
2014-03-13 10:30:00,15.03,15.09,14.91,14.91,2200.0,13.9805,14.0363,13.8689,13.8689,2200.0
2014-03-13 11:00:00,14.87,14.95,14.86,14.87,1900.0,13.8317,13.9061,13.8224,13.8317,1900.0
2014-03-13 11:30:00,14.87,14.9,14.61,14.61,7500.0,13.8317,13.8596,13.5898,13.5898,7500.0
2014-03-13 12:00:00,14.62,14.74,14.61,14.74,700.0,13.5991,13.7107,13.5898,13.7107,700.0
2014-03-13 12:30:00,14.73,14.75,14.67,14.75,900.0,13.7014,13.72,13.6456,13.72,900.0
2014-03-13 13:00:00,14.72,14.75,14.6,14.68,1900.0,13.6921,13.72,13.5805,13.6549,1900.0
2014-03-13 13:30:00,14.68,14.69,14.54,14.54,8500.0,13.6549,13.6642,13.5247,13.5247,8500.0
2014-03-13 14:00:00,14.53,14.6,14.47,14.47,3200.0,13.5154,13.5805,13.4596,13.4596,3200.0
2014-03-13 14:30:00,14.47,14.47,14.31,14.31,1500.0,13.4596,13.4596,13.3108,13.3108,1500.0
2014-03-13 15:00:00,14.28,14.55,14.21,14.44,2800.0,13.2829,13.534,13.2177,13.4317,2800.0
2014-03-13 15:30:00,14.53,14.59,14.49,14.52,5800.0,13.5154,13.5712,13.4782,13.5061,5800.0
2014-03-14 09:30:00,14.49,14.69,14.43,14.43,2700.0,13.4782,13.6642,13.4224,13.4224,2700.0
2014-03-14 10:00:00,14.28,14.37,14.21,14.37,3400.0,13.2829,13.3666,13.2177,13.3666,3400.0
2014-03-14 10:30:00,14.2,14.2,13.92,14.18,800.0,13.2084,13.2084,12.948,13.1898,800.0
2014-03-14 11:00:00,14.11,14.11,13.82,13.87,1800.0,13.1247,13.1247,12.855,12.9015,1800.0
2014-03-14 11:30:00,13.87,14.09,13.87,13.91,1400.0,12.9015,13.1061,12.9015,12.9387,1400.0
2014-03-14 12:00:00,13.91,14.13,13.91,13.93,2200.0,12.9387,13.1433,12.9387,12.9573,2200.0
2014-03-14 12:30:00,13.9,13.95,13.71,13.75,1500.0,12.9294,12.9759,12.7527,12.7899,1500.0
2014-03-14 13:00:00,13.76,14.16,13.76,14.14,4800.0,12.7992,13.1712,12.7992,13.1526,4800.0
2014-03-14 13:30:00,14.13,14.14,13.97,14.02,4600.0,13.1433,13.1526,12.9945,13.041,4600.0
2014-03-14 14:00:00,14.02,14.02,13.87,14.0,10800.0,13.041,13.041,12.9015,13.0224,10800.0
2014-03-14 14:30:00,13.97,14.11,13.92,14.06,4300.0,12.9945,13.1247,12.948,13.0782,4300.0
2014-03-14 15:00:00,14.13,14.16,14.07,14.1,5100.0,13.1433,13.1712,13.0875,13.1154,5100.0
2014-03-14 15:30:00,14.1,14.19,14.09,14.18,2800.0,13.1154,13.1991,13.1061,13.1898,2800.0
2014-03-17 09:30:00,14.1,14.18,13.75,13.75,5000.0,13.1154,13.1898,12.7899,12.7899,5000.0
2014-03-17 10:00:00,13.84,14.1,13.84,14.1,5000.0,12.8736,13.1154,12.8736,13.1154,5000.0
2014-03-17 10:30:00,14.17,14.2,14.0,14.0,6500.0,13.1805,13.2084,13.0224,13.0224,6500.0
2014-03-17 11:00:00,13.98,14.0,13.96,14.0,1300.0,13.0038,13.0224,12.9852,13.0224,1300.0
2014-03-17 11:30:00,13.97,14.0,13.87,13.89,1900.0,12.9945,13.0224,12.9015,12.9201,1900.0
2014-03-17 12:00:00,13.93,13.93,13.88,13.92,2200.0,12.9573,12.9573,12.9108,12.948,2200.0
2014-03-17 12:30:00,13.94,13.95,13.78,13.83,2700.0,12.9666,12.9759,12.8178,12.8643,2700.0
2014-03-17 13:00:00,13.95,14.0,13.95,14.0,4800.0,12.9759,13.0224,12.9759,13.0224,4800.0
2014-03-17 13:30:00,14.0,14.07,13.96,13.96,3200.0,13.0224,13.0875,12.9852,12.9852,3200.0
2014-03-17 14:00:00,14.0,14.05,13.97,13.98,5900.0,13.0224,13.0689,12.9945,13.0038,5900.0
2014-03-17 14:30:00,13.96,14.0,13.94,13.94,1200.0,12.9852,13.0224,12.9666,12.9666,1200.0
2014-03-17 15:00:00,14.0,14.0,13.89,13.95,1600.0,13.0224,13.0224,12.9201,12.9759,1600.0
2014-03-17 15:30:00,13.93,13.95,13.8,13.82,6800.0,12.9573,12.9759,12.8364,12.855,6800.0
2014-03-18 09:30:00,13.8,14.07,13.8,13.99,4000.0,12.8364,13.0875,12.8364,13.0131,4000.0
2014-03-18 10:00:00,13.99,14.0,13.95,14.0,2400.0,13.0131,13.0224,12.9759,13.0224,2400.0
2014-03-18 10:30:00,14.0,14.09,13.95,14.01,4300.0,13.0224,13.1061,12.9759,13.0317,4300.0
2014-03-18 11:00:00,14.07,14.07,13.9,13.96,3100.0,13.0875,13.0875,12.9294,12.9852,3100.0
2014-03-18 11:30:00,13.99,13.99,13.96,13.99,3800.0,13.0131,13.0131,12.9852,13.0131,3800.0
2014-03-18 12:00:00,13.99,13.99,13.98,13.99,900.0,13.0131,13.0131,13.0038,13.0131,900.0
2014-03-18 12:30:00,13.99,13.99,13.98,13.99,2800.0,13.0131,13.0131,13.0038,13.0131,2800.0
2014-03-18 13:00:00,13.99,13.99,13.99,13.99,1000.0,13.0131,13.0131,13.0131,13.0131,1000.0
2014-03-18 13:30:00,13.99,13.99,13.99,13.99,1800.0,13.0131,13.0131,13.0131,13.0131,1800.0
2014-03-18 14:00:00,13.99,13.99,13.98,13.99,6500.0,13.0131,13.0131,13.0038,13.0131,6500.0
2014-03-18 14:30:00,13.98,14.0,13.98,13.99,16300.0,13.0038,13.0224,13.0038,13.0131,16300.0
2014-03-18 15:00:00,13.99,13.99,13.98,13.98,7200.0,13.0131,13.0131,13.0038,13.0038,7200.0
2014-03-18 15:30:00,13.99,13.99,13.95,13.96,11200.0,13.0131,13.0131,12.9759,12.9852,11200.0
2014-03-19 09:30:00,14.1,14.2,14.02,14.14,8000.0,13.1154,13.2084,13.041,13.1526,8000.0
2014-03-19 10:00:00,14.1,14.18,14.03,14.12,13200.0,13.1154,13.1898,13.0503,13.134,13200.0
2014-03-19 10:30:00,14.15,14.19,14.06,14.14,15700.0,13.1619,13.1991,13.0782,13.1526,15700.0
2014-03-19 11:00:00,14.14,14.18,14.06,14.08,7200.0,13.1526,13.1898,13.0782,13.0968,7200.0
2014-03-19 11:30:00,14.08,14.1,13.97,14.0,7700.0,13.0968,13.1154,12.9945,13.0224,7700.0
2014-03-19 12:00:00,14.0,14.0,13.99,14.0,1600.0,13.0224,13.0224,13.0131,13.0224,1600.0
2014-03-19 12:30:00,14.0,14.0,13.97,13.97,2700.0,13.0224,13.0224,12.9945,12.9945,2700.0
2014-03-19 13:00:00,13.98,14.0,13.98,14.0,2500.0,13.0038,13.0224,13.0038,13.0224,2500.0
2014-03-19 13:30:00,14.0,14.0,14.0,14.0,1000.0,13.0224,13.0224,13.0224,13.0224,1000.0
2014-03-19 14:00:00,14.0,14.0,13.99,14.0,1800.0,13.0224,13.0224,13.0131,13.0224,1800.0
2014-03-19 14:30:00,14.0,14.0,14.0,14.0,2300.0,13.0224,13.0224,13.0224,13.0224,2300.0
2014-03-19 15:00:00,14.0,14.0,13.94,14.0,4200.0,13.0224,13.0224,12.9666,13.0224,4200.0
2014-03-19 15:30:00,14.0,14.0,13.94,13.96,5600.0,13.0224,13.0224,12.9666,12.9852,5600.0
2014-03-20 09:30:00,14.0,14.13,13.96,13.96,1400.0,13.0224,13.1433,12.9852,12.9852,1400.0
2014-03-20 10:00:00,14.0,14.13,13.99,14.13,11600.0,13.0224,13.1433,13.0131,13.1433,11600.0
2014-03-20 10:30:00,14.1,14.19,13.95,14.0,4200.0,13.1154,13.1991,12.9759,13.0224,4200.0
2014-03-20 11:00:00,14.0,14.0,14.0,14.0,1000.0,13.0224,13.0224,13.0224,13.0224,1000.0
2014-03-20 11:30:00,13.99,14.0,13.99,14.0,1700.0,13.0131,13.0224,13.0131,13.0224,1700.0
2014-03-20 12:00:00,14.0,14.0,14.0,14.0,1300.0,13.0224,13.0224,13.0224,13.0224,1300.0
2014-03-20 12:30:00,14.0,14.0,14.0,14.0,6200.0,13.0224,13.0224,13.0224,13.0224,6200.0
2014-03-20 13:00:00,14.0,14.0,14.0,14.0,1200.0,13.0224,13.0224,13.0224,13.0224,1200.0
2014-03-20 13:30:00,14.0,14.0,14.0,14.0,1200.0,13.0224,13.0224,13.0224,13.0224,1200.0
2014-03-20 14:00:00,14.0,14.0,14.0,14.0,1200.0,13.0224,13.0224,13.0224,13.0224,1200.0
2014-03-20 14:30:00,14.0,14.0,14.0,14.0,1300.0,13.0224,13.0224,13.0224,13.0224,1300.0
2014-03-20 15:00:00,14.0,14.0,14.0,14.0,1700.0,13.0224,13.0224,13.0224,13.0224,1700.0
2014-03-20 15:30:00,14.0,14.0,13.99,13.99,4600.0,13.0224,13.0224,13.0131,13.0131,4600.0
2014-03-21 09:30:00,13.94,13.98,13.62,13.65,5000.0,12.9666,13.0038,12.6689,12.6968,5000.0
2014-03-21 10:00:00,13.8,13.8,13.55,13.55,6800.0,12.8364,12.8364,12.6038,12.6038,6800.0
2014-03-21 10:30:00,13.54,13.57,13.16,13.44,21600.0,12.5945,12.6224,12.2411,12.5015,21600.0
2014-03-21 11:00:00,13.5,13.6,13.41,13.59,2100.0,12.5573,12.6503,12.4736,12.641,2100.0
2014-03-21 11:30:00,13.59,13.6,13.44,13.6,1300.0,12.641,12.6503,12.5015,12.6503,1300.0
2014-03-21 12:00:00,13.5,13.6,13.45,13.6,1800.0,12.5573,12.6503,12.5108,12.6503,1800.0
2014-03-21 12:30:00,13.52,13.6,13.52,13.57,1500.0,12.5759,12.6503,12.5759,12.6224,1500.0
2014-03-21 13:00:00,13.6,13.6,13.47,13.5,1400.0,12.6503,12.6503,12.5294,12.5573,1400.0
2014-03-21 13:30:00,13.49,13.6,13.49,13.55,5100.0,12.548,12.6503,12.548,12.6038,5100.0
2014-03-21 14:00:00,13.52,13.59,13.42,13.59,4100.0,12.5759,12.641,12.4829,12.641,4100.0
2014-03-21 14:30:00,13.47,13.59,13.46,13.58,3200.0,12.5294,12.641,12.5201,12.6317,3200.0
2014-03-21 15:00:00,13.58,13.6,13.56,13.59,4200.0,12.6317,12.6503,12.6131,12.641,4200.0
2014-03-21 15:30:00,13.6,13.6,13.31,13.54,24400.0,12.6503,12.6503,12.3806,12.5945,24400.0
2014-03-24 09:30:00,13.6,14.24,13.5,13.95,7500.0,12.6503,13.2456,12.5573,12.9759,7500.0
2014-03-24 10:00:00,13.95,14.0,13.87,14.0,3800.0,12.9759,13.0224,12.9015,13.0224,3800.0
2014-03-24 10:30:00,14.0,14.0,13.98,13.99,12600.0,13.0224,13.0224,13.0038,13.0131,12600.0
2014-03-24 11:00:00,13.93,14.0,13.93,13.96,3400.0,12.9573,13.0224,12.9573,12.9852,3400.0
2014-03-24 11:30:00,13.96,14.0,13.93,13.99,4700.0,12.9852,13.0224,12.9573,13.0131,4700.0
2014-03-24 12:00:00,13.99,14.0,13.95,13.96,6600.0,13.0131,13.0224,12.9759,12.9852,6600.0
2014-03-24 12:30:00,13.99,13.99,13.85,13.9,5700.0,13.0131,13.0131,12.8829,12.9294,5700.0
2014-03-24 13:00:00,13.9,13.95,13.86,13.9,5700.0,12.9294,12.9759,12.8922,12.9294,5700.0
2014-03-24 13:30:00,13.9,13.97,13.9,13.96,4400.0,12.9294,12.9945,12.9294,12.9852,4400.0
2014-03-24 14:00:00,13.96,14.0,13.94,13.94,4800.0,12.9852,13.0224,12.9666,12.9666,4800.0
2014-03-24 14:30:00,13.96,14.0,13.93,13.94,5400.0,12.9852,13.0224,12.9573,12.9666,5400.0
2014-03-24 15:00:00,13.95,13.95,13.89,13.91,5800.0,12.9759,12.9759,12.9201,12.9387,5800.0
2014-03-24 15:30:00,13.87,13.89,13.58,13.6,20800.0,12.9015,12.9201,12.6317,12.6503,20800.0
2014-03-25 09:30:00,13.75,13.99,13.75,13.98,3200.0,12.7899,13.0131,12.7899,13.0038,3200.0
2014-03-25 10:00:00,13.98,14.14,13.93,14.06,21800.0,13.0038,13.1526,12.9573,13.0782,21800.0
2014-03-25 10:30:00,14.0,14.19,13.97,14.18,9200.0,13.0224,13.1991,12.9945,13.1898,9200.0
2014-03-25 11:00:00,14.19,14.41,14.14,14.2,12000.0,13.1991,13.4038,13.1526,13.2084,12000.0
2014-03-25 11:30:00,14.2,14.28,14.17,14.21,5100.0,13.2084,13.2829,13.1805,13.2177,5100.0
2014-03-25 12:00:00,14.21,14.21,14.0,14.13,13500.0,13.2177,13.2177,13.0224,13.1433,13500.0
2014-03-25 12:30:00,14.11,14.12,14.0,14.01,3000.0,13.1247,13.134,13.0224,13.0317,3000.0
2014-03-25 13:00:00,14.01,14.09,14.0,14.04,5200.0,13.0317,13.1061,13.0224,13.0596,5200.0
2014-03-25 13:30:00,14.03,14.04,14.0,14.0,8200.0,13.0503,13.0596,13.0224,13.0224,8200.0
2014-03-25 14:00:00,14.0,14.01,13.86,13.86,6600.0,13.0224,13.0317,12.8922,12.8922,6600.0
2014-03-25 14:30:00,13.75,13.97,13.75,13.97,4200.0,12.7899,12.9945,12.7899,12.9945,4200.0
2014-03-25 15:00:00,13.93,14.0,13.3,13.3,9400.0,12.9573,13.0224,12.3713,12.3713,9400.0
2014-03-25 15:30:00,13.37,13.61,13.36,13.5,11000.0,12.4364,12.6596,12.4271,12.5573,11000.0
2014-03-26 09:30:00,14.28,14.3,13.25,13.25,22900.0,13.2829,13.3015,12.3248,12.3248,22900.0
2014-03-26 10:00:00,13.27,13.27,12.88,13.0,16000.0,12.3434,12.3434,11.9806,12.0922,16000.0
2014-03-26 10:30:00,13.0,13.1,12.85,12.99,8300.0,12.0922,12.1853,11.9527,12.0829,8300.0
2014-03-26 11:00:00,12.98,13.01,12.55,12.67,8400.0,12.0736,12.1015,11.6737,11.7853,8400.0
2014-03-26 11:30:00,12.67,12.91,12.59,12.59,4600.0,11.7853,12.0085,11.7109,11.7109,4600.0
2014-03-26 12:00:00,12.57,12.88,12.57,12.74,9500.0,11.6923,11.9806,11.6923,11.8504,9500.0
2014-03-26 12:30:00,12.79,12.82,12.61,12.75,6800.0,11.8969,11.9248,11.7295,11.8597,6800.0
2014-03-26 13:00:00,12.76,12.77,12.6,12.62,6400.0,11.869,11.8783,11.7202,11.7388,6400.0
2014-03-26 13:30:00,12.61,12.77,12.56,12.66,12000.0,11.7295,11.8783,11.683,11.776,12000.0
2014-03-26 14:00:00,12.66,12.73,12.65,12.66,30300.0,11.776,11.8411,11.7667,11.776,30300.0
2014-03-26 14:30:00,12.66,12.85,12.63,12.81,15200.0,11.776,11.9527,11.7481,11.9155,15200.0
2014-03-26 15:00:00,12.8,12.98,12.69,12.76,15700.0,11.9062,12.0736,11.8039,11.869,15700.0
2014-03-26 15:30:00,12.76,12.88,12.71,12.81,27000.0,11.869,11.9806,11.8225,11.9155,27000.0
2014-03-27 09:30:00,12.8,13.01,12.8,12.95,34400.0,11.9062,12.1015,11.9062,12.0457,34400.0
2014-03-27 10:00:00,12.95,12.95,12.82,12.92,3000.0,12.0457,12.0457,11.9248,12.0178,3000.0
2014-03-27 10:30:00,12.92,13.12,12.92,12.99,14100.0,12.0178,12.2039,12.0178,12.0829,14100.0
2014-03-27 11:00:00,12.93,13.12,12.93,13.06,2500.0,12.0271,12.2039,12.0271,12.148,2500.0
2014-03-27 11:30:00,13.03,13.04,12.85,12.89,3700.0,12.1201,12.1294,11.9527,11.9899,3700.0
2014-03-27 12:00:00,12.86,13.02,12.85,12.98,5900.0,11.962,12.1108,11.9527,12.0736,5900.0
2014-03-27 12:30:00,12.98,13.07,12.86,12.91,5900.0,12.0736,12.1573,11.962,12.0085,5900.0
2014-03-27 13:00:00,12.87,12.99,12.83,12.99,5700.0,11.9713,12.0829,11.9341,12.0829,5700.0
2014-03-27 13:30:00,13.03,13.08,13.01,13.05,2000.0,12.1201,12.1666,12.1015,12.1387,2000.0
2014-03-27 14:00:00,13.06,13.07,12.86,12.99,6300.0,12.148,12.1573,11.962,12.0829,6300.0
2014-03-27 14:30:00,12.98,13.05,12.97,12.97,4100.0,12.0736,12.1387,12.0643,12.0643,4100.0
2014-03-27 15:00:00,13.03,13.03,12.7,12.7,9800.0,12.1201,12.1201,11.8132,11.8132,9800.0
2014-03-27 15:30:00,12.76,12.83,12.7,12.73,18500.0,11.869,11.9341,11.8132,11.8411,18500.0
2014-03-28 09:30:00,12.83,13.41,12.83,13.41,6600.0,11.9341,12.4736,11.9341,12.4736,6600.0
2014-03-28 10:00:00,13.4,13.45,12.85,12.85,10500.0,12.4643,12.5108,11.9527,11.9527,10500.0
2014-03-28 10:30:00,12.85,12.96,12.76,12.82,9200.0,11.9527,12.055,11.869,11.9248,9200.0
2014-03-28 11:00:00,12.79,12.86,12.7,12.72,10200.0,11.8969,11.962,11.8132,11.8318,10200.0
2014-03-28 11:30:00,12.7,12.75,12.59,12.59,7200.0,11.8132,11.8597,11.7109,11.7109,7200.0
2014-03-28 12:00:00,12.59,12.62,12.24,12.46,7900.0,11.7109,11.7388,11.3853,11.5899,7900.0
2014-03-28 12:30:00,12.43,12.45,12.14,12.16,4100.0,11.562,11.5806,11.2923,11.3109,4100.0
2014-03-28 13:00:00,12.11,12.2,12.03,12.14,6700.0,11.2644,11.3481,11.19,11.2923,6700.0
2014-03-28 13:30:00,12.18,12.51,12.18,12.42,9500.0,11.3295,11.6364,11.3295,11.5527,9500.0
2014-03-28 14:00:00,12.42,12.42,12.27,12.3,6300.0,11.5527,11.5527,11.4132,11.4411,6300.0
2014-03-28 14:30:00,12.31,12.35,12.2,12.34,9500.0,11.4504,11.4876,11.3481,11.4783,9500.0
2014-03-28 15:00:00,12.37,12.82,12.35,12.79,38600.0,11.5062,11.9248,11.4876,11.8969,38600.0
2014-03-28 15:30:00,12.81,13.25,12.81,13.1,23500.0,11.9155,12.3248,11.9155,12.1853,23500.0
2014-03-31 09:30:00,13.19,13.45,13.09,13.44,4000.0,12.269,12.5108,12.1759,12.5015,4000.0
2014-03-31 10:00:00,13.45,14.0,13.45,13.96,16000.0,12.5108,13.0224,12.5108,12.9852,16000.0
2014-03-31 10:30:00,13.91,13.99,13.67,13.99,12800.0,12.9387,13.0131,12.7154,13.0131,12800.0
2014-03-31 11:00:00,13.98,14.33,13.92,13.94,9100.0,13.0038,13.3294,12.948,12.9666,9100.0
2014-03-31 11:30:00,13.94,14.2,13.87,13.99,6500.0,12.9666,13.2084,12.9015,13.0131,6500.0
2014-03-31 12:00:00,14.05,14.05,13.96,13.96,3000.0,13.0689,13.0689,12.9852,12.9852,3000.0
2014-03-31 12:30:00,13.99,14.01,13.75,13.86,3500.0,13.0131,13.0317,12.7899,12.8922,3500.0
2014-03-31 13:00:00,13.85,14.01,13.82,13.92,10500.0,12.8829,13.0317,12.855,12.948,10500.0
2014-03-31 13:30:00,13.95,14.0,13.83,13.89,7100.0,12.9759,13.0224,12.8643,12.9201,7100.0
2014-03-31 14:00:00,13.93,13.97,13.81,13.93,18000.0,12.9573,12.9945,12.8457,12.9573,18000.0
2014-03-31 14:30:00,13.88,13.95,13.83,13.87,8800.0,12.9108,12.9759,12.8643,12.9015,8800.0
2014-03-31 15:00:00,13.83,13.9,13.65,13.81,33600.0,12.8643,12.9294,12.6968,12.8457,33600.0
2014-03-31 15:30:00,13.79,14.24,13.79,14.0,135100.0,12.8271,13.2456,12.8271,13.0224,135100.0
2014-04-01 09:30:00,13.95,14.32,13.85,14.27,11500.0,12.9759,13.3201,12.8829,13.2736,11500.0
2014-04-01 10:00:00,14.26,14.26,14.17,14.24,1300.0,13.2643,13.2643,13.1805,13.2456,1300.0
2014-04-01 10:30:00,14.24,14.26,14.08,14.1,16000.0,13.2456,13.2643,13.0968,13.1154,16000.0
2014-04-01 11:00:00,14.15,14.15,14.03,14.04,1300.0,13.1619,13.1619,13.0503,13.0596,1300.0
2014-04-01 11:30:00,14.09,14.14,14.03,14.03,5400.0,13.1061,13.1526,13.0503,13.0503,5400.0
2014-04-01 12:00:00,14.03,14.05,13.98,14.05,1100.0,13.0503,13.0689,13.0038,13.0689,1100.0
2014-04-01 12:30:00,14.02,14.12,14.02,14.02,2100.0,13.041,13.134,13.041,13.041,2100.0
2014-04-01 13:00:00,14.1,14.1,14.04,14.07,1100.0,13.1154,13.1154,13.0596,13.0875,1100.0
2014-04-01 13:30:00,14.08,14.08,14.0,14.0,1300.0,13.0968,13.0968,13.0224,13.0224,1300.0
2014-04-01 14:00:00,13.97,14.0,13.97,13.98,1800.0,12.9945,13.0224,12.9945,13.0038,1800.0
2014-04-01 14:30:00,14.0,14.0,13.96,13.99,3900.0,13.0224,13.0224,12.9852,13.0131,3900.0
2014-04-01 15:00:00,13.97,14.04,13.96,14.0,2600.0,12.9945,13.0596,12.9852,13.0224,2600.0
2014-04-01 15:30:00,13.99,14.19,13.99,14.18,14700.0,13.0131,13.1991,13.0131,13.1898,14700.0
2014-04-02 09:30:00,14.17,14.22,14.1,14.2,3700.0,13.1805,13.227,13.1154,13.2084,3700.0
2014-04-02 10:00:00,14.14,14.14,14.03,14.03,900.0,13.1526,13.1526,13.0503,13.0503,900.0
2014-04-02 10:30:00,14.07,14.18,14.04,14.17,1700.0,13.0875,13.1898,13.0596,13.1805,1700.0
2014-04-02 11:00:00,14.1,14.17,14.09,14.13,1700.0,13.1154,13.1805,13.1061,13.1433,1700.0
2014-04-02 11:30:00,14.16,14.21,14.16,14.18,1700.0,13.1712,13.2177,13.1712,13.1898,1700.0
2014-04-02 12:00:00,14.14,14.15,14.07,14.12,1300.0,13.1526,13.1619,13.0875,13.134,1300.0
2014-04-02 12:30:00,14.05,14.06,14.05,14.06,300.0,13.0689,13.0782,13.0689,13.0782,300.0
2014-04-02 13:00:00,14.0,14.1,14.0,14.05,3500.0,13.0224,13.1154,13.0224,13.0689,3500.0
2014-04-02 13:30:00,14.04,14.06,14.0,14.02,6100.0,13.0596,13.0782,13.0224,13.041,6100.0
2014-04-02 14:00:00,14.06,14.07,14.02,14.04,1400.0,13.0782,13.0875,13.041,13.0596,1400.0
2014-04-02 14:30:00,14.06,14.06,14.0,14.0,2100.0,13.0782,13.0782,13.0224,13.0224,2100.0
2014-04-02 15:00:00,14.02,14.02,13.94,13.98,3300.0,13.041,13.041,12.9666,13.0038,3300.0
2014-04-02 15:30:00,13.98,14.0,13.85,13.88,20100.0,13.0038,13.0224,12.8829,12.9108,20100.0
2014-04-03 09:30:00,13.88,13.98,13.87,13.98,1200.0,12.9108,13.0038,12.9015,13.0038,1200.0
2014-04-03 10:00:00,13.99,13.99,13.99,13.99,100.0,13.0131,13.0131,13.0131,13.0131,100.0
2014-04-03 10:30:00,13.97,14.11,13.89,14.07,11600.0,12.9945,13.1247,12.9201,13.0875,11600.0
2014-04-03 11:00:00,14.02,14.05,13.97,13.97,900.0,13.041,13.0689,12.9945,12.9945,900.0
2014-04-03 11:30:00,13.88,14.07,13.88,14.07,800.0,12.9108,13.0875,12.9108,13.0875,800.0
2014-04-03 12:00:00,14.06,14.06,13.98,13.99,400.0,13.0782,13.0782,13.0038,13.0131,400.0
2014-04-03 12:30:00,14.05,14.24,13.98,14.19,6000.0,13.0689,13.2456,13.0038,13.1991,6000.0
2014-04-03 13:00:00,14.19,14.34,14.19,14.32,2600.0,13.1991,13.3387,13.1991,13.3201,2600.0
2014-04-03 13:30:00,14.32,14.64,14.25,14.49,11400.0,13.3201,13.6177,13.2549,13.4782,11400.0
2014-04-03 14:00:00,14.49,14.5,14.43,14.46,3100.0,13.4782,13.4875,13.4224,13.4503,3100.0
2014-04-03 14:30:00,14.43,14.47,14.28,14.47,5400.0,13.4224,13.4596,13.2829,13.4596,5400.0
2014-04-03 15:00:00,14.47,14.53,14.44,14.53,2900.0,13.4596,13.5154,13.4317,13.5154,2900.0
2014-04-03 15:30:00,14.5,14.53,14.38,14.41,29600.0,13.4875,13.5154,13.3759,13.4038,29600.0
2014-04-04 09:30:00,14.5,14.5,14.26,14.42,4700.0,13.4875,13.4875,13.2643,13.4131,4700.0
2014-04-04 10:00:00,14.41,14.41,14.28,14.29,5700.0,13.4038,13.4038,13.2829,13.2922,5700.0
2014-04-04 10:30:00,14.29,14.43,13.93,14.33,63100.0,13.2922,13.4224,12.9573,13.3294,63100.0
2014-04-04 11:00:00,14.33,14.43,14.22,14.29,72500.0,13.3294,13.4224,13.227,13.2922,72500.0
2014-04-04 11:30:00,14.3,14.47,14.14,14.16,27500.0,13.3015,13.4596,13.1526,13.1712,27500.0
2014-04-04 12:00:00,14.15,14.15,13.95,14.0,4000.0,13.1619,13.1619,12.9759,13.0224,4000.0
2014-04-04 12:30:00,14.0,14.03,13.91,13.94,7100.0,13.0224,13.0503,12.9387,12.9666,7100.0
2014-04-04 13:00:00,13.94,14.07,13.88,13.88,21600.0,12.9666,13.0875,12.9108,12.9108,21600.0
2014-04-04 13:30:00,13.89,14.1,13.84,14.01,11700.0,12.9201,13.1154,12.8736,13.0317,11700.0
2014-04-04 14:00:00,14.02,14.1,13.79,13.8,21100.0,13.041,13.1154,12.8271,12.8364,21100.0
2014-04-04 14:30:00,13.79,14.0,13.65,13.79,48000.0,12.8271,13.0224,12.6968,12.8271,48000.0
2014-04-04 15:00:00,13.79,13.9,13.77,13.83,29800.0,12.8271,12.9294,12.8085,12.8643,29800.0
2014-04-04 15:30:00,13.85,13.95,13.66,13.7,61500.0,12.8829,12.9759,12.7061,12.7434,61500.0
2014-04-07 09:30:00,13.65,13.7,13.65,13.7,300.0,12.6968,12.7434,12.6968,12.7434,300.0
2014-04-07 10:00:00,13.63,13.74,13.63,13.63,3000.0,12.6782,12.7806,12.6782,12.6782,3000.0
2014-04-07 10:30:00,13.63,13.71,13.5,13.7,2700.0,12.6782,12.7527,12.5573,12.7434,2700.0
2014-04-07 11:00:00,13.65,13.68,13.61,13.64,5200.0,12.6968,12.7248,12.6596,12.6875,5200.0
2014-04-07 11:30:00,13.64,13.68,13.58,13.62,1000.0,12.6875,12.7248,12.6317,12.6689,1000.0
2014-04-07 12:00:00,13.55,13.55,13.3,13.34,1500.0,12.6038,12.6038,12.3713,12.4085,1500.0
2014-04-07 12:30:00,13.34,13.37,13.25,13.31,4300.0,12.4085,12.4364,12.3248,12.3806,4300.0
2014-04-07 13:00:00,13.35,13.42,13.26,13.35,3900.0,12.4178,12.4829,12.3341,12.4178,3900.0
2014-04-07 13:30:00,13.3,13.34,13.23,13.27,2200.0,12.3713,12.4085,12.3062,12.3434,2200.0
2014-04-07 14:00:00,13.23,13.3,13.23,13.28,900.0,12.3062,12.3713,12.3062,12.3527,900.0
2014-04-07 14:30:00,13.22,13.37,13.22,13.37,2400.0,12.2969,12.4364,12.2969,12.4364,2400.0
2014-04-07 15:00:00,13.33,13.34,13.19,13.19,6000.0,12.3992,12.4085,12.269,12.269,6000.0
2014-04-07 15:30:00,13.2,13.2,12.93,12.99,12500.0,12.2783,12.2783,12.0271,12.0829,12500.0
2014-04-08 09:30:00,13.02,13.3,12.96,13.06,15700.0,12.1108,12.3713,12.055,12.148,15700.0
2014-04-08 10:00:00,13.08,13.1,12.9,12.9,14300.0,12.1666,12.1853,11.9992,11.9992,14300.0
2014-04-08 10:30:00,12.97,13.13,12.9,13.03,4900.0,12.0643,12.2132,11.9992,12.1201,4900.0
2014-04-08 11:00:00,13.09,13.22,13.07,13.15,10700.0,12.1759,12.2969,12.1573,12.2318,10700.0
2014-04-08 11:30:00,13.14,13.19,13.11,13.16,5800.0,12.2225,12.269,12.1946,12.2411,5800.0
2014-04-08 12:00:00,13.18,13.18,13.13,13.17,3000.0,12.2597,12.2597,12.2132,12.2504,3000.0
2014-04-08 12:30:00,13.14,13.15,13.02,13.05,7600.0,12.2225,12.2318,12.1108,12.1387,7600.0
2014-04-08 13:00:00,13.05,13.15,13.05,13.12,4900.0,12.1387,12.2318,12.1387,12.2039,4900.0
2014-04-08 13:30:00,13.11,13.13,13.06,13.07,3000.0,12.1946,12.2132,12.148,12.1573,3000.0
2014-04-08 14:00:00,13.09,13.09,13.05,13.05,3300.0,12.1759,12.1759,12.1387,12.1387,3300.0
2014-04-08 14:30:00,13.05,13.09,12.91,12.94,6500.0,12.1387,12.1759,12.0085,12.0364,6500.0
2014-04-08 15:00:00,12.94,13.07,12.92,12.99,4400.0,12.0364,12.1573,12.0178,12.0829,4400.0
2014-04-08 15:30:00,13.01,13.07,12.93,12.94,7200.0,12.1015,12.1573,12.0271,12.0364,7200.0
2014-04-09 09:30:00,13.01,13.3,13.01,13.17,16500.0,12.1015,12.3713,12.1015,12.2504,16500.0
2014-04-09 10:00:00,13.23,13.35,13.16,13.2,32500.0,12.3062,12.4178,12.2411,12.2783,32500.0
2014-04-09 10:30:00,13.17,13.29,13.09,13.19,11800.0,12.2504,12.362,12.1759,12.269,11800.0
2014-04-09 11:00:00,13.24,13.26,13.12,13.2,6300.0,12.3155,12.3341,12.2039,12.2783,6300.0
2014-04-09 11:30:00,13.21,13.26,13.18,13.23,3300.0,12.2876,12.3341,12.2597,12.3062,3300.0
2014-04-09 12:00:00,13.26,13.36,13.26,13.33,4400.0,12.3341,12.4271,12.3341,12.3992,4400.0
2014-04-09 12:30:00,13.29,13.29,13.19,13.21,6700.0,12.362,12.362,12.269,12.2876,6700.0
2014-04-09 13:00:00,13.25,13.32,13.24,13.31,1300.0,12.3248,12.3899,12.3155,12.3806,1300.0
2014-04-09 13:30:00,13.27,13.27,13.25,13.27,1400.0,12.3434,12.3434,12.3248,12.3434,1400.0
2014-04-09 14:00:00,13.27,13.38,13.27,13.35,8000.0,12.3434,12.4457,12.3434,12.4178,8000.0
2014-04-09 14:30:00,13.34,13.35,13.25,13.29,10500.0,12.4085,12.4178,12.3248,12.362,10500.0
2014-04-09 15:00:00,13.33,13.33,13.14,13.15,35300.0,12.3992,12.3992,12.2225,12.2318,35300.0
2014-04-09 15:30:00,13.1,13.28,13.1,13.25,23400.0,12.1853,12.3527,12.1853,12.3248,23400.0
2014-04-10 09:30:00,13.2,13.3,13.2,13.26,7600.0,12.2783,12.3713,12.2783,12.3341,7600.0
2014-04-10 10:00:00,13.27,13.42,13.23,13.4,15800.0,12.3434,12.4829,12.3062,12.4643,15800.0
2014-04-10 10:30:00,13.41,13.42,13.24,13.27,21800.0,12.4736,12.4829,12.3155,12.3434,21800.0
2014-04-10 11:00:00,13.27,13.3,13.25,13.25,6000.0,12.3434,12.3713,12.3248,12.3248,6000.0
2014-04-10 11:30:00,13.25,13.28,13.25,13.25,8100.0,12.3248,12.3527,12.3248,12.3248,8100.0
2014-04-10 12:00:00,13.26,13.26,13.25,13.26,7300.0,12.3341,12.3341,12.3248,12.3341,7300.0
2014-04-10 12:30:00,13.26,13.38,13.25,13.31,17200.0,12.3341,12.4457,12.3248,12.3806,17200.0
2014-04-10 13:00:00,13.27,13.33,13.26,13.27,4900.0,12.3434,12.3992,12.3341,12.3434,4900.0
2014-04-10 13:30:00,13.26,13.44,13.26,13.28,12000.0,12.3341,12.5015,12.3341,12.3527,12000.0
2014-04-10 14:00:00,13.28,13.34,13.25,13.25,5300.0,12.3527,12.4085,12.3248,12.3248,5300.0
2014-04-10 14:30:00,13.25,13.33,13.25,13.26,8200.0,12.3248,12.3992,12.3248,12.3341,8200.0
2014-04-10 15:00:00,13.27,13.29,13.23,13.27,13300.0,12.3434,12.362,12.3062,12.3434,13300.0
2014-04-10 15:30:00,13.27,13.4,13.25,13.26,26100.0,12.3434,12.4643,12.3248,12.3341,26100.0
2014-04-11 09:30:00,13.15,13.31,13.15,13.3,4000.0,12.2318,12.3806,12.2318,12.3713,4000.0
2014-04-11 10:00:00,13.23,13.29,13.22,13.25,6500.0,12.3062,12.362,12.2969,12.3248,6500.0
2014-04-11 10:30:00,13.25,13.34,13.23,13.29,11100.0,12.3248,12.4085,12.3062,12.362,11100.0
2014-04-11 11:00:00,13.27,13.29,13.25,13.25,3500.0,12.3434,12.362,12.3248,12.3248,3500.0
2014-04-11 11:30:00,13.27,13.31,13.25,13.28,3900.0,12.3434,12.3806,12.3248,12.3527,3900.0
2014-04-11 12:00:00,13.29,13.31,13.26,13.3,6000.0,12.362,12.3806,12.3341,12.3713,6000.0
2014-04-11 12:30:00,13.29,13.31,13.25,13.25,2500.0,12.362,12.3806,12.3248,12.3248,2500.0
2014-04-11 13:00:00,13.27,13.3,13.25,13.3,11800.0,12.3434,12.3713,12.3248,12.3713,11800.0
2014-04-11 13:30:00,13.3,13.3,13.26,13.26,1300.0,12.3713,12.3713,12.3341,12.3341,1300.0
2014-04-11 14:00:00,13.26,13.28,13.26,13.26,1600.0,12.3341,12.3527,12.3341,12.3341,1600.0
2014-04-11 14:30:00,13.26,13.28,13.25,13.25,5200.0,12.3341,12.3527,12.3248,12.3248,5200.0
2014-04-11 15:00:00,13.27,13.33,13.25,13.26,5400.0,12.3434,12.3992,12.3248,12.3341,5400.0
2014-04-11 15:30:00,13.26,13.31,13.25,13.25,22300.0,12.3341,12.3806,12.3248,12.3248,22300.0
2014-04-14 09:30:00,13.38,13.38,13.25,13.25,800.0,12.4457,12.4457,12.3248,12.3248,800.0
2014-04-14 10:00:00,13.28,13.28,13.25,13.25,200.0,12.3527,12.3527,12.3248,12.3248,200.0
2014-04-14 10:30:00,13.34,13.39,13.26,13.39,600.0,12.4085,12.455,12.3341,12.455,600.0
2014-04-14 11:00:00,13.31,13.31,13.29,13.29,300.0,12.3806,12.3806,12.362,12.362,300.0
2014-04-14 11:30:00,13.29,13.29,13.29,13.29,0.0,12.362,12.362,12.362,12.362,0.0
2014-04-14 12:00:00,13.29,13.37,13.29,13.37,300.0,12.362,12.4364,12.362,12.4364,300.0
2014-04-14 12:30:00,13.31,13.36,13.31,13.32,2600.0,12.3806,12.4271,12.3806,12.3899,2600.0
2014-04-14 13:00:00,13.29,13.29,13.21,13.25,4100.0,12.362,12.362,12.2876,12.3248,4100.0
2014-04-14 13:30:00,13.25,13.3,13.25,13.3,1400.0,12.3248,12.3713,12.3248,12.3713,1400.0
2014-04-14 14:00:00,13.25,13.25,13.25,13.25,1400.0,12.3248,12.3248,12.3248,12.3248,1400.0
2014-04-14 14:30:00,13.25,13.28,13.17,13.28,1200.0,12.3248,12.3527,12.2504,12.3527,1200.0
2014-04-14 15:00:00,13.23,13.24,13.17,13.24,1700.0,12.3062,12.3155,12.2504,12.3155,1700.0
2014-04-14 15:30:00,13.25,13.3,13.25,13.27,2900.0,12.3248,12.3713,12.3248,12.3434,2900.0
2014-04-15 09:30:00,13.38,13.49,13.09,13.35,5400.0,12.4457,12.548,12.1759,12.4178,5400.0
2014-04-15 10:00:00,13.26,13.34,13.21,13.25,2900.0,12.3341,12.4085,12.2876,12.3248,2900.0
2014-04-15 10:30:00,13.18,13.27,13.18,13.25,2800.0,12.2597,12.3434,12.2597,12.3248,2800.0
2014-04-15 11:00:00,13.21,13.28,13.17,13.17,14600.0,12.2876,12.3527,12.2504,12.2504,14600.0
2014-04-15 11:30:00,13.22,13.22,13.09,13.13,5800.0,12.2969,12.2969,12.1759,12.2132,5800.0
2014-04-15 12:00:00,13.11,13.26,13.06,13.19,5800.0,12.1946,12.3341,12.148,12.269,5800.0
2014-04-15 12:30:00,13.22,13.22,13.15,13.15,3300.0,12.2969,12.2969,12.2318,12.2318,3300.0
2014-04-15 13:00:00,13.15,13.15,13.05,13.09,5900.0,12.2318,12.2318,12.1387,12.1759,5900.0
2014-04-15 13:30:00,13.09,13.16,13.05,13.05,2000.0,12.1759,12.2411,12.1387,12.1387,2000.0
2014-04-15 14:00:00,13.02,13.02,13.02,13.02,100.0,12.1108,12.1108,12.1108,12.1108,100.0
2014-04-15 14:30:00,13.05,13.08,12.99,13.04,2800.0,12.1387,12.1666,12.0829,12.1294,2800.0
2014-04-15 15:00:00,13.09,13.11,13.0,13.09,1600.0,12.1759,12.1946,12.0922,12.1759,1600.0
2014-04-15 15:30:00,13.09,13.12,13.0,13.01,2800.0,12.1759,12.2039,12.0922,12.1015,2800.0
2014-04-16 09:30:00,13.18,13.18,12.89,12.93,4100.0,12.2597,12.2597,11.9899,12.0271,4100.0
2014-04-16 10:00:00,12.9,13.04,12.9,13.02,3400.0,11.9992,12.1294,11.9992,12.1108,3400.0
2014-04-16 10:30:00,13.01,13.06,12.99,13.02,8100.0,12.1015,12.148,12.0829,12.1108,8100.0
2014-04-16 11:00:00,13.03,13.03,12.98,13.0,900.0,12.1201,12.1201,12.0736,12.0922,900.0
2014-04-16 11:30:00,12.97,12.99,12.97,12.98,800.0,12.0643,12.0829,12.0643,12.0736,800.0
2014-04-16 12:00:00,12.98,13.03,12.98,12.98,1400.0,12.0736,12.1201,12.0736,12.0736,1400.0
2014-04-16 12:30:00,13.03,13.03,13.0,13.03,700.0,12.1201,12.1201,12.0922,12.1201,700.0
2014-04-16 13:00:00,13.0,13.01,12.98,13.01,4500.0,12.0922,12.1015,12.0736,12.1015,4500.0
2014-04-16 13:30:00,13.01,13.02,13.0,13.0,5900.0,12.1015,12.1108,12.0922,12.0922,5900.0
2014-04-16 14:00:00,13.0,13.01,12.93,12.99,1900.0,12.0922,12.1015,12.0271,12.0829,1900.0
2014-04-16 14:30:00,12.99,13.03,12.96,13.02,2200.0,12.0829,12.1201,12.055,12.1108,2200.0
2014-04-16 15:00:00,13.02,13.02,13.02,13.02,600.0,12.1108,12.1108,12.1108,12.1108,600.0
2014-04-16 15:30:00,13.02,13.16,13.02,13.12,7200.0,12.1108,12.2411,12.1108,12.2039,7200.0
2014-04-17 09:30:00,13.11,13.23,12.93,13.0,6800.0,12.1946,12.3062,12.0271,12.0922,6800.0
2014-04-17 10:00:00,13.01,13.02,12.88,12.93,10100.0,12.1015,12.1108,11.9806,12.0271,10100.0
2014-04-17 10:30:00,12.88,13.0,12.88,13.0,2700.0,11.9806,12.0922,11.9806,12.0922,2700.0
2014-04-17 11:00:00,13.0,13.0,12.96,13.0,2800.0,12.0922,12.0922,12.055,12.0922,2800.0
2014-04-17 11:30:00,13.0,13.01,13.0,13.0,1600.0,12.0922,12.1015,12.0922,12.0922,1600.0
2014-04-17 12:00:00,13.01,13.01,12.97,12.98,3400.0,12.1015,12.1015,12.0643,12.0736,3400.0
2014-04-17 12:30:00,12.98,13.0,12.97,13.0,2900.0,12.0736,12.0922,12.0643,12.0922,2900.0
2014-04-17 13:00:00,13.0,13.0,12.99,13.0,2700.0,12.0922,12.0922,12.0829,12.0922,2700.0
2014-04-17 13:30:00,13.0,13.04,13.0,13.01,1900.0,12.0922,12.1294,12.0922,12.1015,1900.0
2014-04-17 14:00:00,13.01,13.02,13.0,13.01,2000.0,12.1015,12.1108,12.0922,12.1015,2000.0
2014-04-17 14:30:00,13.01,13.01,12.98,13.0,400.0,12.1015,12.1015,12.0736,12.0922,400.0
2014-04-17 15:00:00,13.0,13.04,13.0,13.01,1800.0,12.0922,12.1294,12.0922,12.1015,1800.0
2014-04-17 15:30:00,13.03,13.07,12.98,13.02,10300.0,12.1201,12.1573,12.0736,12.1108,10300.0
2014-04-21 09:30:00,13.08,13.13,13.08,13.08,2800.0,12.1666,12.2132,12.1666,12.1666,2800.0
2014-04-21 10:00:00,13.01,13.01,12.89,12.89,1200.0,12.1015,12.1015,11.9899,11.9899,1200.0
2014-04-21 10:30:00,12.93,13.08,12.93,13.08,1100.0,12.0271,12.1666,12.0271,12.1666,1100.0
2014-04-21 11:00:00,13.12,13.2,13.09,13.13,1500.0,12.2039,12.2783,12.1759,12.2132,1500.0
2014-04-21 11:30:00,13.13,13.32,13.13,13.32,600.0,12.2132,12.3899,12.2132,12.3899,600.0
2014-04-21 12:00:00,13.32,13.49,13.29,13.49,2300.0,12.3899,12.548,12.362,12.548,2300.0
2014-04-21 12:30:00,13.5,13.5,13.5,13.5,100.0,12.5573,12.5573,12.5573,12.5573,100.0
2014-04-21 13:00:00,13.5,13.57,13.5,13.57,300.0,12.5573,12.6224,12.5573,12.6224,300.0
2014-04-21 13:30:00,13.54,13.68,13.54,13.57,1200.0,12.5945,12.7248,12.5945,12.6224,1200.0
2014-04-21 14:00:00,13.57,13.62,13.54,13.61,900.0,12.6224,12.6689,12.5945,12.6596,900.0
2014-04-21 14:30:00,13.64,13.71,13.55,13.55,1800.0,12.6875,12.7527,12.6038,12.6038,1800.0
2014-04-21 15:00:00,13.55,13.62,13.49,13.62,2100.0,12.6038,12.6689,12.548,12.6689,2100.0
2014-04-21 15:30:00,13.62,13.77,13.62,13.71,2600.0,12.6689,12.8085,12.6689,12.7527,2600.0
2014-04-22 09:30:00,13.81,14.0,13.79,14.0,1600.0,12.8457,13.0224,12.8271,13.0224,1600.0
2014-04-22 10:00:00,13.96,13.96,13.96,13.96,100.0,12.9852,12.9852,12.9852,12.9852,100.0
2014-04-22 10:30:00,14.08,14.16,14.04,14.13,1000.0,13.0968,13.1712,13.0596,13.1433,1000.0
2014-04-22 11:00:00,14.03,14.17,14.03,14.12,600.0,13.0503,13.1805,13.0503,13.134,600.0
2014-04-22 11:30:00,14.12,14.14,14.1,14.1,1000.0,13.134,13.1526,13.1154,13.1154,1000.0
2014-04-22 12:00:00,14.1,14.1,14.1,14.1,0.0,13.1154,13.1154,13.1154,13.1154,0.0
2014-04-22 12:30:00,14.08,14.24,14.08,14.19,2100.0,13.0968,13.2456,13.0968,13.1991,2100.0
2014-04-22 13:00:00,14.2,14.29,14.2,14.29,700.0,13.2084,13.2922,13.2084,13.2922,700.0
2014-04-22 13:30:00,14.29,14.29,14.29,14.29,0.0,13.2922,13.2922,13.2922,13.2922,0.0
2014-04-22 14:00:00,14.28,14.3,14.28,14.29,3400.0,13.2829,13.3015,13.2829,13.2922,3400.0
2014-04-22 14:30:00,14.29,14.39,14.29,14.36,1600.0,13.2922,13.3852,13.2922,13.3573,1600.0
2014-04-22 15:00:00,14.38,14.4,14.34,14.39,900.0,13.3759,13.3945,13.3387,13.3852,900.0
2014-04-22 15:30:00,14.4,14.5,14.4,14.43,4700.0,13.3945,13.4875,13.3945,13.4224,4700.0
2014-04-23 09:30:00,14.45,14.45,14.23,14.23,2000.0,13.441,13.441,13.2363,13.2363,2000.0
2014-04-23 10:00:00,14.19,14.36,14.18,14.27,4100.0,13.1991,13.3573,13.1898,13.2736,4100.0
2014-04-23 10:30:00,14.38,14.38,14.38,14.38,400.0,13.3759,13.3759,13.3759,13.3759,400.0
2014-04-23 11:00:00,14.37,14.37,14.27,14.3,900.0,13.3666,13.3666,13.2736,13.3015,900.0
2014-04-23 11:30:00,14.31,14.34,14.29,14.29,1800.0,13.3108,13.3387,13.2922,13.2922,1800.0
2014-04-23 12:00:00,14.26,14.31,14.26,14.28,800.0,13.2643,13.3108,13.2643,13.2829,800.0
2014-04-23 12:30:00,14.28,14.33,14.28,14.33,700.0,13.2829,13.3294,13.2829,13.3294,700.0
2014-04-23 13:00:00,14.38,14.42,14.38,14.42,400.0,13.3759,13.4131,13.3759,13.4131,400.0
2014-04-23 13:30:00,14.42,14.42,14.34,14.41,700.0,13.4131,13.4131,13.3387,13.4038,700.0
2014-04-23 14:00:00,14.42,14.42,14.4,14.4,1400.0,13.4131,13.4131,13.3945,13.3945,1400.0
2014-04-23 14:30:00,14.4,14.4,14.4,14.4,700.0,13.3945,13.3945,13.3945,13.3945,700.0
2014-04-23 15:00:00,14.31,14.31,14.31,14.31,300.0,13.3108,13.3108,13.3108,13.3108,300.0
2014-04-23 15:30:00,14.37,14.44,14.28,14.32,2400.0,13.3666,13.4317,13.2829,13.3201,2400.0
2014-04-24 09:30:00,14.35,14.36,14.29,14.36,1000.0,13.348,13.3573,13.2922,13.3573,1000.0
2014-04-24 10:00:00,14.36,14.36,14.3,14.36,1600.0,13.3573,13.3573,13.3015,13.3573,1600.0
2014-04-24 10:30:00,14.36,14.36,14.36,14.36,0.0,13.3573,13.3573,13.3573,13.3573,0.0
2014-04-24 11:00:00,14.42,14.42,14.36,14.42,500.0,13.4131,13.4131,13.3573,13.4131,500.0
2014-04-24 11:30:00,14.42,14.58,14.42,14.58,1500.0,13.4131,13.5619,13.4131,13.5619,1500.0
2014-04-24 12:00:00,14.52,14.55,14.52,14.55,200.0,13.5061,13.534,13.5061,13.534,200.0
2014-04-24 12:30:00,14.58,14.58,14.58,14.58,200.0,13.5619,13.5619,13.5619,13.5619,200.0
2014-04-24 13:00:00,14.59,14.6,14.59,14.6,500.0,13.5712,13.5805,13.5712,13.5805,500.0
2014-04-24 13:30:00,14.65,14.7,14.61,14.7,3900.0,13.627,13.6735,13.5898,13.6735,3900.0
2014-04-24 14:00:00,14.7,14.7,14.62,14.62,500.0,13.6735,13.6735,13.5991,13.5991,500.0
2014-04-24 14:30:00,14.61,14.61,14.57,14.6,700.0,13.5898,13.5898,13.5526,13.5805,700.0
2014-04-24 15:00:00,14.59,14.71,14.59,14.64,7600.0,13.5712,13.6828,13.5712,13.6177,7600.0
2014-04-24 15:30:00,14.7,14.7,14.55,14.57,24600.0,13.6735,13.6735,13.534,13.5526,24600.0
2014-04-25 09:30:00,14.5,14.52,14.5,14.52,1800.0,13.4875,13.5061,13.4875,13.5061,1800.0
2014-04-25 10:00:00,14.51,14.55,14.51,14.55,200.0,13.4968,13.534,13.4968,13.534,200.0
2014-04-25 10:30:00,14.6,14.6,14.43,14.57,3100.0,13.5805,13.5805,13.4224,13.5526,3100.0
2014-04-25 11:00:00,14.57,14.67,14.46,14.65,18300.0,13.5526,13.6456,13.4503,13.627,18300.0
2014-04-25 11:30:00,14.55,14.65,14.4,14.65,5600.0,13.534,13.627,13.3945,13.627,5600.0
2014-04-25 12:00:00,14.49,14.57,14.49,14.51,2200.0,13.4782,13.5526,13.4782,13.4968,2200.0
2014-04-25 12:30:00,14.51,14.54,14.44,14.45,2600.0,13.4968,13.5247,13.4317,13.441,2600.0
2014-04-25 13:00:00,14.43,14.46,14.31,14.4,2000.0,13.4224,13.4503,13.3108,13.3945,2000.0
2014-04-25 13:30:00,14.4,14.48,14.3,14.44,2600.0,13.3945,13.4689,13.3015,13.4317,2600.0
2014-04-25 14:00:00,14.41,14.58,14.41,14.58,5500.0,13.4038,13.5619,13.4038,13.5619,5500.0
2014-04-25 14:30:00,14.58,14.59,14.53,14.55,900.0,13.5619,13.5712,13.5154,13.534,900.0
2014-04-25 15:00:00,14.59,14.65,14.46,14.52,2900.0,13.5712,13.627,13.4503,13.5061,2900.0
2014-04-25 15:30:00,14.52,14.61,14.34,14.36,4100.0,13.5061,13.5898,13.3387,13.3573,4100.0
2014-04-28 09:30:00,14.41,14.41,14.33,14.33,200.0,13.4038,13.4038,13.3294,13.3294,200.0
2014-04-28 10:00:00,14.3,14.4,14.3,14.3,500.0,13.3015,13.3945,13.3015,13.3015,500.0
2014-04-28 10:30:00,14.39,14.39,14.3,14.34,3900.0,13.3852,13.3852,13.3015,13.3387,3900.0
2014-04-28 11:00:00,14.4,14.4,14.3,14.31,6700.0,13.3945,13.3945,13.3015,13.3108,6700.0
2014-04-28 11:30:00,14.32,14.34,14.32,14.32,6300.0,13.3201,13.3387,13.3201,13.3201,6300.0
2014-04-28 12:00:00,14.32,14.39,14.31,14.39,8300.0,13.3201,13.3852,13.3108,13.3852,8300.0
2014-04-28 12:30:00,14.39,14.39,14.27,14.27,4400.0,13.3852,13.3852,13.2736,13.2736,4400.0
2014-04-28 13:00:00,14.23,14.23,14.14,14.14,3300.0,13.2363,13.2363,13.1526,13.1526,3300.0
2014-04-28 13:30:00,14.11,14.13,14.01,14.01,1800.0,13.1247,13.1433,13.0317,13.0317,1800.0
2014-04-28 14:00:00,14.01,14.03,13.95,14.02,1900.0,13.0317,13.0503,12.9759,13.041,1900.0
2014-04-28 14:30:00,14.03,14.2,13.99,14.11,2900.0,13.0503,13.2084,13.0131,13.1247,2900.0
2014-04-28 15:00:00,14.12,14.21,13.99,13.99,2700.0,13.134,13.2177,13.0131,13.0131,2700.0
2014-04-28 15:30:00,14.02,14.05,13.96,13.97,3700.0,13.041,13.0689,12.9852,12.9945,3700.0
2014-04-29 09:30:00,14.15,14.15,14.15,14.15,900.0,13.1619,13.1619,13.1619,13.1619,900.0
2014-04-29 10:00:00,14.15,14.15,14.15,14.15,0.0,13.1619,13.1619,13.1619,13.1619,0.0
2014-04-29 10:30:00,14.13,14.13,14.13,14.13,100.0,13.1433,13.1433,13.1433,13.1433,100.0
2014-04-29 11:00:00,14.1,14.15,14.1,14.1,900.0,13.1154,13.1619,13.1154,13.1154,900.0
2014-04-29 11:30:00,14.1,14.1,14.01,14.09,1100.0,13.1154,13.1154,13.0317,13.1061,1100.0
2014-04-29 12:00:00,14.09,14.1,14.06,14.09,1200.0,13.1061,13.1154,13.0782,13.1061,1200.0
2014-04-29 12:30:00,14.1,14.11,14.04,14.04,1300.0,13.1154,13.1247,13.0596,13.0596,1300.0
2014-04-29 13:00:00,14.08,14.1,14.06,14.09,1800.0,13.0968,13.1154,13.0782,13.1061,1800.0
2014-04-29 13:30:00,14.1,14.1,14.09,14.09,1800.0,13.1154,13.1154,13.1061,13.1061,1800.0
2014-04-29 14:00:00,14.09,14.12,14.07,14.1,2400.0,13.1061,13.134,13.0875,13.1154,2400.0
2014-04-29 14:30:00,14.1,14.13,14.1,14.13,2700.0,13.1154,13.1433,13.1154,13.1433,2700.0
2014-04-29 15:00:00,14.12,14.15,14.09,14.15,2800.0,13.134,13.1619,13.1061,13.1619,2800.0
2014-04-29 15:30:00,14.09,14.12,13.95,14.02,5700.0,13.1061,13.134,12.9759,13.041,5700.0
2014-04-30 10:00:00,13.96,14.0,13.95,13.95,900.0,12.9852,13.0224,12.9759,12.9759,900.0
2014-04-30 10:30:00,13.99,14.01,13.95,14.0,1900.0,13.0131,13.0317,12.9759,13.0224,1900.0
2014-04-30 11:00:00,14.0,14.0,13.95,13.97,1900.0,13.0224,13.0224,12.9759,12.9945,1900.0
2014-04-30 11:30:00,13.96,14.02,13.96,14.02,200.0,12.9852,13.041,12.9852,13.041,200.0
2014-04-30 12:00:00,14.02,14.02,14.02,14.02,0.0,13.041,13.041,13.041,13.041,0.0
2014-04-30 12:30:00,14.02,14.02,14.02,14.02,0.0,13.041,13.041,13.041,13.041,0.0
2014-04-30 13:00:00,13.98,13.99,13.95,13.96,1000.0,13.0038,13.0131,12.9759,12.9852,1000.0
2014-04-30 13:30:00,13.95,13.99,13.85,13.87,1800.0,12.9759,13.0131,12.8829,12.9015,1800.0
2014-04-30 14:00:00,13.84,13.84,13.81,13.81,500.0,12.8736,12.8736,12.8457,12.8457,500.0
2014-04-30 14:30:00,13.84,14.0,13.83,14.0,2300.0,12.8736,13.0224,12.8643,13.0224,2300.0
2014-04-30 15:00:00,13.98,14.0,13.98,13.98,500.0,13.0038,13.0224,13.0038,13.0038,500.0
2014-04-30 15:30:00,13.97,13.99,13.9,13.9,4300.0,12.9945,13.0131,12.9294,12.9294,4300.0
2014-05-01 09:30:00,13.92,13.92,13.77,13.77,2400.0,12.948,12.948,12.8085,12.8085,2400.0
2014-05-01 10:00:00,13.86,13.86,13.72,13.72,400.0,12.8922,12.8922,12.762,12.762,400.0
2014-05-01 10:30:00,13.79,13.87,13.79,13.83,1500.0,12.8271,12.9015,12.8271,12.8643,1500.0
2014-05-01 11:00:00,13.86,13.89,13.83,13.84,1500.0,12.8922,12.9201,12.8643,12.8736,1500.0
2014-05-01 11:30:00,13.88,13.92,13.83,13.83,2100.0,12.9108,12.948,12.8643,12.8643,2100.0
2014-05-01 12:00:00,13.8,13.84,13.79,13.79,500.0,12.8364,12.8736,12.8271,12.8271,500.0
2014-05-01 12:30:00,13.74,13.74,13.7,13.7,300.0,12.7806,12.7806,12.7434,12.7434,300.0
2014-05-01 13:00:00,13.7,13.72,13.62,13.62,800.0,12.7434,12.762,12.6689,12.6689,800.0
2014-05-01 13:30:00,13.63,13.68,13.59,13.59,1000.0,12.6782,12.7248,12.641,12.641,1000.0
2014-05-01 14:00:00,13.55,13.67,13.55,13.67,500.0,12.6038,12.7154,12.6038,12.7154,500.0
2014-05-01 14:30:00,13.51,13.58,13.34,13.38,4700.0,12.5666,12.6317,12.4085,12.4457,4700.0
2014-05-01 15:00:00,13.38,13.63,13.38,13.55,4000.0,12.4457,12.6782,12.4457,12.6038,4000.0
2014-05-01 15:30:00,13.55,13.64,13.55,13.64,5700.0,12.6038,12.6875,12.6038,12.6875,5700.0
2014-05-02 09:30:00,13.67,13.7,13.56,13.7,1600.0,12.7154,12.7434,12.6131,12.7434,1600.0
2014-05-02 10:00:00,13.72,13.82,13.72,13.82,1100.0,12.762,12.855,12.762,12.855,1100.0
2014-05-02 10:30:00,13.78,13.9,13.75,13.86,1600.0,12.8178,12.9294,12.7899,12.8922,1600.0
2014-05-02 11:00:00,13.88,13.88,13.82,13.86,700.0,12.9108,12.9108,12.855,12.8922,700.0
2014-05-02 11:30:00,13.94,13.94,13.86,13.91,600.0,12.9666,12.9666,12.8922,12.9387,600.0
2014-05-02 12:00:00,13.9,13.9,13.85,13.89,1100.0,12.9294,12.9294,12.8829,12.9201,1100.0
2014-05-02 12:30:00,13.9,13.9,13.9,13.9,900.0,12.9294,12.9294,12.9294,12.9294,900.0
2014-05-02 13:00:00,13.9,13.95,13.85,13.86,2700.0,12.9294,12.9759,12.8829,12.8922,2700.0
2014-05-02 13:30:00,13.86,13.86,13.86,13.86,0.0,12.8922,12.8922,12.8922,12.8922,0.0
2014-05-02 14:00:00,13.93,14.04,13.93,13.99,2900.0,12.9573,13.0596,12.9573,13.0131,2900.0
2014-05-02 14:30:00,13.98,14.01,13.93,13.96,2300.0,13.0038,13.0317,12.9573,12.9852,2300.0
2014-05-02 15:00:00,13.96,14.01,13.9,13.9,500.0,12.9852,13.0317,12.9294,12.9294,500.0
2014-05-02 15:30:00,13.9,14.02,13.87,13.98,6900.0,12.9294,13.041,12.9015,13.0038,6900.0
2014-05-05 09:30:00,13.93,14.1,13.93,13.96,14700.0,12.9573,13.1154,12.9573,12.9852,14700.0
2014-05-05 10:00:00,13.96,13.96,13.9,13.92,1200.0,12.9852,12.9852,12.9294,12.948,1200.0
2014-05-05 10:30:00,13.97,13.97,13.97,13.97,400.0,12.9945,12.9945,12.9945,12.9945,400.0
2014-05-05 11:00:00,13.96,13.96,13.96,13.96,1900.0,12.9852,12.9852,12.9852,12.9852,1900.0
2014-05-05 11:30:00,13.96,13.96,13.96,13.96,500.0,12.9852,12.9852,12.9852,12.9852,500.0
2014-05-05 12:00:00,13.95,13.95,13.91,13.95,2400.0,12.9759,12.9759,12.9387,12.9759,2400.0
2014-05-05 12:30:00,13.91,13.95,13.89,13.89,2100.0,12.9387,12.9759,12.9201,12.9201,2100.0
2014-05-05 13:00:00,13.94,13.94,13.87,13.91,500.0,12.9666,12.9666,12.9015,12.9387,500.0
2014-05-05 13:30:00,13.95,13.95,13.92,13.92,300.0,12.9759,12.9759,12.948,12.948,300.0
2014-05-05 14:00:00,13.95,13.95,13.9,13.95,300.0,12.9759,12.9759,12.9294,12.9759,300.0
2014-05-05 14:30:00,13.95,13.95,13.9,13.92,400.0,12.9759,12.9759,12.9294,12.948,400.0
2014-05-05 15:00:00,13.94,13.95,13.9,13.91,1300.0,12.9666,12.9759,12.9294,12.9387,1300.0
2014-05-05 15:30:00,13.92,13.95,13.84,13.87,4700.0,12.948,12.9759,12.8736,12.9015,4700.0
2014-05-06 09:30:00,13.9,13.9,13.9,13.9,1300.0,12.9294,12.9294,12.9294,12.9294,1300.0
2014-05-06 10:00:00,13.9,13.9,13.9,13.9,0.0,12.9294,12.9294,12.9294,12.9294,0.0
2014-05-06 10:30:00,13.88,13.88,13.8,13.8,400.0,12.9108,12.9108,12.8364,12.8364,400.0
2014-05-06 11:00:00,13.8,13.8,13.73,13.73,700.0,12.8364,12.8364,12.7713,12.7713,700.0
2014-05-06 11:30:00,13.65,13.65,13.65,13.65,100.0,12.6968,12.6968,12.6968,12.6968,100.0
2014-05-06 12:00:00,13.65,13.65,13.65,13.65,0.0,12.6968,12.6968,12.6968,12.6968,0.0
2014-05-06 12:30:00,13.65,13.65,13.65,13.65,0.0,12.6968,12.6968,12.6968,12.6968,0.0
2014-05-06 13:00:00,13.65,13.65,13.65,13.65,0.0,12.6968,12.6968,12.6968,12.6968,0.0
2014-05-06 13:30:00,13.64,13.64,13.59,13.6,2300.0,12.6875,12.6875,12.641,12.6503,2300.0
2014-05-06 14:00:00,13.6,13.6,13.4,13.4,600.0,12.6503,12.6503,12.4643,12.4643,600.0
2014-05-06 14:30:00,13.38,13.46,13.38,13.38,2700.0,12.4457,12.5201,12.4457,12.4457,2700.0
2014-05-06 15:00:00,13.44,13.44,13.38,13.39,800.0,12.5015,12.5015,12.4457,12.455,800.0
2014-05-06 15:30:00,13.4,13.4,13.25,13.26,4400.0,12.4643,12.4643,12.3248,12.3341,4400.0
2014-05-07 09:30:00,13.26,13.35,13.26,13.35,500.0,12.3341,12.4178,12.3341,12.4178,500.0
2014-05-07 10:00:00,13.23,13.26,13.16,13.21,1200.0,12.3062,12.3341,12.2411,12.2876,1200.0
2014-05-07 10:30:00,13.16,13.18,13.16,13.18,1100.0,12.2411,12.2597,12.2411,12.2597,1100.0
2014-05-07 11:00:00,13.18,13.18,13.16,13.16,300.0,12.2597,12.2597,12.2411,12.2411,300.0
2014-05-07 11:30:00,13.2,13.2,13.16,13.16,400.0,12.2783,12.2783,12.2411,12.2411,400.0
2014-05-07 12:00:00,13.13,13.15,13.13,13.15,300.0,12.2132,12.2318,12.2132,12.2318,300.0
2014-05-07 12:30:00,13.11,13.11,12.95,12.95,600.0,12.1946,12.1946,12.0457,12.0457,600.0
2014-05-07 13:00:00,12.96,13.01,12.91,13.01,500.0,12.055,12.1015,12.0085,12.1015,500.0
2014-05-07 13:30:00,13.03,13.14,13.01,13.01,1800.0,12.1201,12.2225,12.1015,12.1015,1800.0
2014-05-07 14:00:00,13.01,13.08,13.01,13.06,900.0,12.1015,12.1666,12.1015,12.148,900.0
2014-05-07 14:30:00,13.06,13.1,13.01,13.04,8500.0,12.148,12.1853,12.1015,12.1294,8500.0
2014-05-07 15:00:00,13.01,13.04,13.01,13.04,200.0,12.1015,12.1294,12.1015,12.1294,200.0
2014-05-07 15:30:00,13.04,13.14,13.02,13.08,3800.0,12.1294,12.2225,12.1108,12.1666,3800.0
2014-05-08 09:30:00,13.0,13.11,13.0,13.11,1200.0,12.0922,12.1946,12.0922,12.1946,1200.0
2014-05-08 10:00:00,13.09,13.14,13.09,13.14,1200.0,12.1759,12.2225,12.1759,12.2225,1200.0
2014-05-08 10:30:00,13.13,13.13,13.04,13.07,1500.0,12.2132,12.2132,12.1294,12.1573,1500.0
2014-05-08 11:00:00,13.07,13.08,13.07,13.08,600.0,12.1573,12.1666,12.1573,12.1666,600.0
2014-05-08 11:30:00,13.12,13.22,13.12,13.16,1400.0,12.2039,12.2969,12.2039,12.2411,1400.0
2014-05-08 12:00:00,13.16,13.16,13.14,13.14,500.0,12.2411,12.2411,12.2225,12.2225,500.0
2014-05-08 12:30:00,13.09,13.09,13.07,13.07,500.0,12.1759,12.1759,12.1573,12.1573,500.0
2014-05-08 13:00:00,13.08,13.08,13.08,13.08,200.0,12.1666,12.1666,12.1666,12.1666,200.0
2014-05-08 13:30:00,13.07,13.13,13.06,13.13,600.0,12.1573,12.2132,12.148,12.2132,600.0
2014-05-08 14:00:00,13.06,13.17,13.06,13.17,1900.0,12.148,12.2504,12.148,12.2504,1900.0
2014-05-08 14:30:00,13.16,13.16,13.08,13.14,1800.0,12.2411,12.2411,12.1666,12.2225,1800.0
2014-05-08 15:00:00,13.15,13.16,13.14,13.16,300.0,12.2318,12.2411,12.2225,12.2411,300.0
2014-05-08 15:30:00,13.14,13.16,13.08,13.13,7100.0,12.2225,12.2411,12.1666,12.2132,7100.0
2014-05-09 09:30:00,13.06,13.06,13.06,13.06,600.0,12.148,12.148,12.148,12.148,600.0
2014-05-09 10:00:00,13.08,13.17,13.01,13.05,13500.0,12.1666,12.2504,12.1015,12.1387,13500.0
2014-05-09 10:30:00,13.02,13.08,13.01,13.03,4700.0,12.1108,12.1666,12.1015,12.1201,4700.0
2014-05-09 11:00:00,13.03,13.03,13.03,13.03,100.0,12.1201,12.1201,12.1201,12.1201,100.0
2014-05-09 11:30:00,13.04,13.04,13.04,13.04,300.0,12.1294,12.1294,12.1294,12.1294,300.0
2014-05-09 12:00:00,13.04,13.04,13.03,13.03,200.0,12.1294,12.1294,12.1201,12.1201,200.0
2014-05-09 12:30:00,13.03,13.04,13.03,13.04,300.0,12.1201,12.1294,12.1201,12.1294,300.0
2014-05-09 13:00:00,13.09,13.11,13.09,13.11,200.0,12.1759,12.1946,12.1759,12.1946,200.0
2014-05-09 13:30:00,13.07,13.11,13.07,13.09,800.0,12.1573,12.1946,12.1573,12.1759,800.0
2014-05-09 14:00:00,13.09,13.11,13.09,13.11,200.0,12.1759,12.1946,12.1759,12.1946,200.0
2014-05-09 14:30:00,13.1,13.11,13.08,13.09,1000.0,12.1853,12.1946,12.1666,12.1759,1000.0
2014-05-09 15:00:00,13.1,13.12,13.08,13.08,1300.0,12.1853,12.2039,12.1666,12.1666,1300.0
2014-05-09 15:30:00,13.1,13.11,13.06,13.1,2900.0,12.1853,12.1946,12.148,12.1853,2900.0
2014-05-12 10:00:00,13.23,13.25,13.2,13.2,1900.0,12.3062,12.3248,12.2783,12.2783,1900.0
2014-05-12 10:30:00,13.06,13.06,12.95,12.95,700.0,12.148,12.148,12.0457,12.0457,700.0
2014-05-12 11:00:00,12.95,13.08,12.92,12.97,3400.0,12.0457,12.1666,12.0178,12.0643,3400.0
2014-05-12 11:30:00,12.88,13.05,12.73,12.73,1700.0,11.9806,12.1387,11.8411,11.8411,1700.0
2014-05-12 12:00:00,12.79,12.85,12.71,12.71,1900.0,11.8969,11.9527,11.8225,11.8225,1900.0
2014-05-12 12:30:00,12.8,12.8,12.74,12.74,700.0,11.9062,11.9062,11.8504,11.8504,700.0
2014-05-12 13:00:00,12.79,13.0,12.79,12.83,4600.0,11.8969,12.0922,11.8969,11.9341,4600.0
2014-05-12 13:30:00,12.84,13.0,12.83,12.92,3400.0,11.9434,12.0922,11.9341,12.0178,3400.0
2014-05-12 14:00:00,12.88,12.91,12.85,12.86,1000.0,11.9806,12.0085,11.9527,11.962,1000.0
2014-05-12 14:30:00,12.88,13.09,12.88,13.09,5600.0,11.9806,12.1759,11.9806,12.1759,5600.0
2014-05-12 15:00:00,13.09,13.09,12.85,12.89,6800.0,12.1759,12.1759,11.9527,11.9899,6800.0
2014-05-12 15:30:00,12.89,12.89,12.55,12.67,9700.0,11.9899,11.9899,11.6737,11.7853,9700.0
2014-05-13 09:30:00,13.5,13.77,13.17,13.33,13900.0,12.5573,12.8085,12.2504,12.3992,13900.0
2014-05-13 10:00:00,13.28,13.55,13.28,13.5,20400.0,12.3527,12.6038,12.3527,12.5573,20400.0
2014-05-13 10:30:00,13.57,13.6,13.39,13.51,8800.0,12.6224,12.6503,12.455,12.5666,8800.0
2014-05-13 11:00:00,13.59,13.6,13.43,13.52,5400.0,12.641,12.6503,12.4922,12.5759,5400.0
2014-05-13 11:30:00,13.51,13.59,13.39,13.51,42300.0,12.5666,12.641,12.455,12.5666,42300.0
2014-05-13 12:00:00,13.5,13.5,13.44,13.44,5500.0,12.5573,12.5573,12.5015,12.5015,5500.0
2014-05-13 12:30:00,13.46,13.53,13.42,13.47,16900.0,12.5201,12.5852,12.4829,12.5294,16900.0
2014-05-13 13:00:00,13.5,13.6,13.46,13.46,14300.0,12.5573,12.6503,12.5201,12.5201,14300.0
2014-05-13 13:30:00,13.51,13.62,13.5,13.62,10100.0,12.5666,12.6689,12.5573,12.6689,10100.0
2014-05-13 14:00:00,13.57,14.29,13.57,14.08,20800.0,12.6224,13.2922,12.6224,13.0968,20800.0
2014-05-13 14:30:00,14.08,14.16,13.85,14.0,5700.0,13.0968,13.1712,12.8829,13.0224,5700.0
2014-05-13 15:00:00,13.91,13.91,13.66,13.85,22200.0,12.9387,12.9387,12.7061,12.8829,22200.0
2014-05-13 15:30:00,13.88,13.88,13.57,13.74,26400.0,12.9108,12.9108,12.6224,12.7806,26400.0
2014-05-14 09:30:00,13.7,13.91,13.56,13.69,11000.0,12.7434,12.9387,12.6131,12.7341,11000.0
2014-05-14 10:00:00,13.81,13.85,13.55,13.68,2900.0,12.8457,12.8829,12.6038,12.7248,2900.0
2014-05-14 10:30:00,13.61,13.65,13.53,13.54,1200.0,12.6596,12.6968,12.5852,12.5945,1200.0
2014-05-14 11:00:00,13.62,13.63,13.41,13.46,2800.0,12.6689,12.6782,12.4736,12.5201,2800.0
2014-05-14 11:30:00,13.45,13.49,13.39,13.39,6700.0,12.5108,12.548,12.455,12.455,6700.0
2014-05-14 12:00:00,13.45,13.5,13.45,13.5,300.0,12.5108,12.5573,12.5108,12.5573,300.0
2014-05-14 12:30:00,13.5,13.54,13.43,13.46,3000.0,12.5573,12.5945,12.4922,12.5201,3000.0
2014-05-14 13:00:00,13.52,13.58,13.5,13.53,5500.0,12.5759,12.6317,12.5573,12.5852,5500.0
2014-05-14 13:30:00,13.53,13.58,13.48,13.58,600.0,12.5852,12.6317,12.5387,12.6317,600.0
2014-05-14 14:00:00,13.52,13.56,13.48,13.53,1300.0,12.5759,12.6131,12.5387,12.5852,1300.0
2014-05-14 14:30:00,13.52,13.52,13.35,13.35,4900.0,12.5759,12.5759,12.4178,12.4178,4900.0
2014-05-14 15:00:00,13.39,13.4,13.34,13.4,2500.0,12.455,12.4643,12.4085,12.4643,2500.0
2014-05-14 15:30:00,13.38,13.38,13.3,13.32,7200.0,12.4457,12.4457,12.3713,12.3899,7200.0
2014-05-15 09:30:00,13.21,13.21,13.05,13.2,1000.0,12.2876,12.2876,12.1387,12.2783,1000.0
2014-05-15 10:00:00,13.2,13.2,13.01,13.02,4800.0,12.2783,12.2783,12.1015,12.1108,4800.0
2014-05-15 10:30:00,13.0,13.19,12.97,13.12,6800.0,12.0922,12.269,12.0643,12.2039,6800.0
2014-05-15 11:00:00,13.09,13.22,13.04,13.22,4500.0,12.1759,12.2969,12.1294,12.2969,4500.0
2014-05-15 11:30:00,13.17,13.23,13.16,13.17,2300.0,12.2504,12.3062,12.2411,12.2504,2300.0
2014-05-15 12:00:00,13.19,13.21,13.12,13.12,4900.0,12.269,12.2876,12.2039,12.2039,4900.0
2014-05-15 12:30:00,13.14,13.2,13.13,13.2,1300.0,12.2225,12.2783,12.2132,12.2783,1300.0
2014-05-15 13:00:00,13.17,13.2,13.11,13.17,3400.0,12.2504,12.2783,12.1946,12.2504,3400.0
2014-05-15 13:30:00,13.19,13.19,13.17,13.17,1100.0,12.269,12.269,12.2504,12.2504,1100.0
2014-05-15 14:00:00,13.17,13.18,13.15,13.16,4200.0,12.2504,12.2597,12.2318,12.2411,4200.0
2014-05-15 14:30:00,13.17,13.18,13.17,13.17,2100.0,12.2504,12.2597,12.2504,12.2504,2100.0
2014-05-15 15:00:00,13.16,13.18,13.14,13.15,9200.0,12.2411,12.2597,12.2225,12.2318,9200.0
2014-05-15 15:30:00,13.16,13.19,13.1,13.11,15000.0,12.2411,12.269,12.1853,12.1946,15000.0
2014-05-16 09:30:00,13.17,13.29,13.17,13.29,1900.0,12.2504,12.362,12.2504,12.362,1900.0
2014-05-16 10:00:00,13.23,13.53,13.21,13.53,3500.0,12.3062,12.5852,12.2876,12.5852,3500.0
2014-05-16 10:30:00,13.55,13.58,13.43,13.57,1700.0,12.6038,12.6317,12.4922,12.6224,1700.0
2014-05-16 11:00:00,13.6,13.6,13.37,13.37,3100.0,12.6503,12.6503,12.4364,12.4364,3100.0
2014-05-16 11:30:00,13.35,13.35,13.35,13.35,100.0,12.4178,12.4178,12.4178,12.4178,100.0
2014-05-16 12:00:00,13.34,13.42,13.3,13.38,3200.0,12.4085,12.4829,12.3713,12.4457,3200.0
2014-05-16 12:30:00,13.4,13.4,13.34,13.34,10700.0,12.4643,12.4643,12.4085,12.4085,10700.0
2014-05-16 13:00:00,13.39,13.39,13.35,13.35,400.0,12.455,12.455,12.4178,12.4178,400.0
2014-05-16 13:30:00,13.38,13.38,13.3,13.34,1200.0,12.4457,12.4457,12.3713,12.4085,1200.0
2014-05-16 14:00:00,13.31,13.31,13.25,13.25,1800.0,12.3806,12.3806,12.3248,12.3248,1800.0
2014-05-16 14:30:00,13.27,13.33,13.21,13.21,3900.0,12.3434,12.3992,12.2876,12.2876,3900.0
2014-05-16 15:00:00,13.21,13.25,13.19,13.25,2300.0,12.2876,12.3248,12.269,12.3248,2300.0
2014-05-16 15:30:00,13.28,13.28,13.21,13.23,10800.0,12.3527,12.3527,12.2876,12.3062,10800.0
2014-05-19 09:30:00,13.22,13.25,13.12,13.21,3500.0,12.2969,12.3248,12.2039,12.2876,3500.0
2014-05-19 10:00:00,13.21,13.25,13.13,13.22,6300.0,12.2876,12.3248,12.2132,12.2969,6300.0
2014-05-19 10:30:00,13.21,13.25,13.21,13.25,5800.0,12.2876,12.3248,12.2876,12.3248,5800.0
2014-05-19 11:00:00,13.24,13.27,13.21,13.25,7100.0,12.3155,12.3434,12.2876,12.3248,7100.0
2014-05-19 11:30:00,13.27,13.29,13.21,13.25,2000.0,12.3434,12.362,12.2876,12.3248,2000.0
2014-05-19 12:00:00,13.29,13.29,13.23,13.23,2600.0,12.362,12.362,12.3062,12.3062,2600.0
2014-05-19 12:30:00,13.25,13.25,13.08,13.15,6700.0,12.3248,12.3248,12.1666,12.2318,6700.0
2014-05-19 13:00:00,13.18,13.2,13.17,13.2,2900.0,12.2597,12.2783,12.2504,12.2783,2900.0
2014-05-19 13:30:00,13.2,13.25,13.11,13.21,2900.0,12.2783,12.3248,12.1946,12.2876,2900.0
2014-05-19 14:00:00,13.25,13.25,13.18,13.2,2400.0,12.3248,12.3248,12.2597,12.2783,2400.0
2014-05-19 14:30:00,13.19,13.25,13.18,13.25,32900.0,12.269,12.3248,12.2597,12.3248,32900.0
2014-05-19 15:00:00,13.25,13.28,13.25,13.25,6500.0,12.3248,12.3527,12.3248,12.3248,6500.0
2014-05-19 15:30:00,13.28,13.28,13.19,13.23,10900.0,12.3527,12.3527,12.269,12.3062,10900.0
2014-05-20 09:30:00,13.21,13.33,13.14,13.16,21700.0,12.2876,12.3992,12.2225,12.2411,21700.0
2014-05-20 10:00:00,13.25,13.27,13.15,13.2,1500.0,12.3248,12.3434,12.2318,12.2783,1500.0
2014-05-20 10:30:00,13.18,13.22,13.18,13.2,1900.0,12.2597,12.2969,12.2597,12.2783,1900.0
2014-05-20 11:00:00,13.21,13.25,13.18,13.23,9300.0,12.2876,12.3248,12.2597,12.3062,9300.0
2014-05-20 11:30:00,13.23,13.24,13.21,13.22,1200.0,12.3062,12.3155,12.2876,12.2969,1200.0
2014-05-20 12:00:00,13.22,13.23,13.22,13.22,700.0,12.2969,12.3062,12.2969,12.2969,700.0
2014-05-20 12:30:00,13.22,13.26,13.19,13.26,1500.0,12.2969,12.3341,12.269,12.3341,1500.0
2014-05-20 13:00:00,13.22,13.22,13.16,13.16,800.0,12.2969,12.2969,12.2411,12.2411,800.0
2014-05-20 13:30:00,13.17,13.28,13.17,13.24,10800.0,12.2504,12.3527,12.2504,12.3155,10800.0
2014-05-20 14:00:00,13.29,13.38,13.28,13.35,1700.0,12.362,12.4457,12.3527,12.4178,1700.0
2014-05-20 14:30:00,13.31,13.4,13.3,13.36,1400.0,12.3806,12.4643,12.3713,12.4271,1400.0
2014-05-20 15:00:00,13.4,13.55,13.4,13.5,1500.0,12.4643,12.6038,12.4643,12.5573,1500.0
2014-05-20 15:30:00,13.54,13.56,13.39,13.44,21700.0,12.5945,12.6131,12.455,12.5015,21700.0
2014-05-21 09:30:00,13.48,13.48,13.48,13.48,100.0,12.5387,12.5387,12.5387,12.5387,100.0
2014-05-21 10:00:00,13.48,13.48,13.48,13.48,0.0,12.5387,12.5387,12.5387,12.5387,0.0
2014-05-21 10:30:00,13.41,13.43,13.37,13.43,1700.0,12.4736,12.4922,12.4364,12.4922,1700.0
2014-05-21 11:00:00,13.48,13.53,13.43,13.52,9300.0,12.5387,12.5852,12.4922,12.5759,9300.0
2014-05-21 11:30:00,13.52,13.53,13.47,13.47,1200.0,12.5759,12.5852,12.5294,12.5294,1200.0
2014-05-21 12:00:00,13.51,13.51,13.51,13.51,100.0,12.5666,12.5666,12.5666,12.5666,100.0
2014-05-21 12:30:00,13.52,13.53,13.5,13.53,500.0,12.5759,12.5852,12.5573,12.5852,500.0
2014-05-21 13:00:00,13.53,13.53,13.53,13.53,200.0,12.5852,12.5852,12.5852,12.5852,200.0
2014-05-21 13:30:00,13.5,13.57,13.49,13.57,800.0,12.5573,12.6224,12.548,12.6224,800.0
2014-05-21 14:00:00,13.51,13.51,13.51,13.51,300.0,12.5666,12.5666,12.5666,12.5666,300.0
2014-05-21 14:30:00,13.5,13.58,13.5,13.58,700.0,12.5573,12.6317,12.5573,12.6317,700.0
2014-05-21 15:00:00,13.51,13.6,13.51,13.6,1800.0,12.5666,12.6503,12.5666,12.6503,1800.0
2014-05-21 15:30:00,13.6,13.91,13.6,13.83,8500.0,12.6503,12.9387,12.6503,12.8643,8500.0
2014-05-22 09:30:00,13.86,13.99,13.86,13.86,1400.0,12.8922,13.0131,12.8922,12.8922,1400.0
2014-05-22 10:00:00,13.9,13.96,13.84,13.86,6900.0,12.9294,12.9852,12.8736,12.8922,6900.0
2014-05-22 10:30:00,13.82,13.93,13.82,13.93,6500.0,12.855,12.9573,12.855,12.9573,6500.0
2014-05-22 11:00:00,13.89,14.0,13.87,13.99,2200.0,12.9201,13.0224,12.9015,13.0131,2200.0
2014-05-22 11:30:00,14.0,14.06,13.88,13.88,3600.0,13.0224,13.0782,12.9108,12.9108,3600.0
2014-05-22 12:00:00,13.89,13.98,13.89,13.92,900.0,12.9201,13.0038,12.9201,12.948,900.0
2014-05-22 12:30:00,13.92,14.0,13.89,13.89,2000.0,12.948,13.0224,12.9201,12.9201,2000.0
2014-05-22 13:00:00,13.9,14.0,13.88,13.93,1800.0,12.9294,13.0224,12.9108,12.9573,1800.0
2014-05-22 13:30:00,13.98,13.99,13.9,13.91,7500.0,13.0038,13.0131,12.9294,12.9387,7500.0
2014-05-22 14:00:00,13.9,14.01,13.9,13.95,2900.0,12.9294,13.0317,12.9294,12.9759,2900.0
2014-05-22 14:30:00,13.91,13.99,13.91,13.91,1300.0,12.9387,13.0131,12.9387,12.9387,1300.0
2014-05-22 15:00:00,13.96,13.96,13.9,13.96,1400.0,12.9852,12.9852,12.9294,12.9852,1400.0
2014-05-22 15:30:00,13.91,14.03,13.85,13.94,37700.0,12.9387,13.0503,12.8829,12.9666,37700.0
2014-05-23 09:30:00,13.95,14.0,13.95,14.0,1300.0,12.9759,13.0224,12.9759,13.0224,1300.0
2014-05-23 10:00:00,14.01,14.08,14.0,14.05,51900.0,13.0317,13.0968,13.0224,13.0689,51900.0
2014-05-23 10:30:00,14.08,14.08,13.99,14.04,11800.0,13.0968,13.0968,13.0131,13.0596,11800.0
2014-05-23 11:00:00,14.03,14.06,13.99,14.0,3200.0,13.0503,13.0782,13.0131,13.0224,3200.0
2014-05-23 11:30:00,14.0,14.0,13.89,13.89,2600.0,13.0224,13.0224,12.9201,12.9201,2600.0
2014-05-23 12:00:00,13.9,13.9,13.88,13.88,4700.0,12.9294,12.9294,12.9108,12.9108,4700.0
2014-05-23 12:30:00,13.9,13.9,13.78,13.89,3000.0,12.9294,12.9294,12.8178,12.9201,3000.0
2014-05-23 13:00:00,13.89,13.89,13.77,13.77,900.0,12.9201,12.9201,12.8085,12.8085,900.0
2014-05-23 13:30:00,13.73,13.75,13.73,13.75,900.0,12.7713,12.7899,12.7713,12.7899,900.0
2014-05-23 14:00:00,13.75,13.83,13.74,13.83,1300.0,12.7899,12.8643,12.7806,12.8643,1300.0
2014-05-23 14:30:00,13.81,13.84,13.8,13.8,1400.0,12.8457,12.8736,12.8364,12.8364,1400.0
2014-05-23 15:00:00,13.84,13.84,13.76,13.77,1600.0,12.8736,12.8736,12.7992,12.8085,1600.0
2014-05-23 15:30:00,13.81,13.81,13.52,13.65,10500.0,12.8457,12.8457,12.5759,12.6968,10500.0
2014-05-27 09:30:00,13.8,13.8,13.62,13.62,1100.0,12.8364,12.8364,12.6689,12.6689,1100.0
2014-05-27 10:00:00,13.62,13.62,13.62,13.62,0.0,12.6689,12.6689,12.6689,12.6689,0.0
2014-05-27 10:30:00,13.67,13.8,13.67,13.79,1200.0,12.7154,12.8364,12.7154,12.8271,1200.0
2014-05-27 11:00:00,13.81,13.88,13.8,13.8,400.0,12.8457,12.9108,12.8364,12.8364,400.0
2014-05-27 11:30:00,13.84,13.84,13.8,13.8,500.0,12.8736,12.8736,12.8364,12.8364,500.0
2014-05-27 12:00:00,13.79,13.82,13.76,13.76,800.0,12.8271,12.855,12.7992,12.7992,800.0
2014-05-27 12:30:00,13.76,13.8,13.72,13.8,1400.0,12.7992,12.8364,12.762,12.8364,1400.0
2014-05-27 13:00:00,13.76,13.76,13.76,13.76,1300.0,12.7992,12.7992,12.7992,12.7992,1300.0
2014-05-27 13:30:00,13.76,13.8,13.72,13.73,26800.0,12.7992,12.8364,12.762,12.7713,26800.0
2014-05-27 14:00:00,13.72,13.73,13.69,13.73,2100.0,12.762,12.7713,12.7341,12.7713,2100.0
2014-05-27 14:30:00,13.72,13.81,13.68,13.75,15100.0,12.762,12.8457,12.7248,12.7899,15100.0
2014-05-27 15:00:00,13.75,13.75,13.72,13.72,700.0,12.7899,12.7899,12.762,12.762,700.0
2014-05-27 15:30:00,13.73,13.73,13.65,13.68,4200.0,12.7713,12.7713,12.6968,12.7248,4200.0
2014-05-28 09:30:00,13.72,13.72,13.52,13.61,2400.0,12.762,12.762,12.5759,12.6596,2400.0
2014-05-28 10:00:00,13.61,13.62,13.61,13.61,1100.0,12.6596,12.6689,12.6596,12.6596,1100.0
2014-05-28 10:30:00,13.61,13.65,13.56,13.65,700.0,12.6596,12.6968,12.6131,12.6968,700.0
2014-05-28 11:00:00,13.69,13.69,13.67,13.69,300.0,12.7341,12.7341,12.7154,12.7341,300.0
2014-05-28 11:30:00,13.66,13.66,13.66,13.66,100.0,12.7061,12.7061,12.7061,12.7061,100.0
2014-05-28 12:00:00,13.66,13.7,13.66,13.7,400.0,12.7061,12.7434,12.7061,12.7434,400.0
2014-05-28 12:30:00,13.7,13.7,13.7,13.7,0.0,12.7434,12.7434,12.7434,12.7434,0.0
2014-05-28 13:00:00,13.59,13.59,13.55,13.58,1600.0,12.641,12.641,12.6038,12.6317,1600.0
2014-05-28 13:30:00,13.59,13.62,13.55,13.6,1400.0,12.641,12.6689,12.6038,12.6503,1400.0
2014-05-28 14:00:00,13.56,13.56,13.56,13.56,100.0,12.6131,12.6131,12.6131,12.6131,100.0
2014-05-28 14:30:00,13.56,13.59,13.56,13.59,300.0,12.6131,12.641,12.6131,12.641,300.0
2014-05-28 15:00:00,13.56,13.56,13.56,13.56,100.0,12.6131,12.6131,12.6131,12.6131,100.0
2014-05-28 15:30:00,13.56,13.56,13.53,13.55,1500.0,12.6131,12.6131,12.5852,12.6038,1500.0
2014-05-29 09:30:00,13.63,13.64,13.56,13.61,1700.0,12.6782,12.6875,12.6131,12.6596,1700.0
2014-05-29 10:00:00,13.62,13.62,13.62,13.62,100.0,12.6689,12.6689,12.6689,12.6689,100.0
2014-05-29 10:30:00,13.65,13.65,13.65,13.65,100.0,12.6968,12.6968,12.6968,12.6968,100.0
2014-05-29 11:00:00,13.63,13.63,13.6,13.62,1100.0,12.6782,12.6782,12.6503,12.6689,1100.0
2014-05-29 11:30:00,13.61,13.61,13.61,13.61,100.0,12.6596,12.6596,12.6596,12.6596,100.0
2014-05-29 12:00:00,13.61,13.61,13.61,13.61,100.0,12.6596,12.6596,12.6596,12.6596,100.0
2014-05-29 12:30:00,13.62,13.62,13.62,13.62,100.0,12.6689,12.6689,12.6689,12.6689,100.0
2014-05-29 13:00:00,13.61,13.61,13.61,13.61,100.0,12.6596,12.6596,12.6596,12.6596,100.0
2014-05-29 13:30:00,13.6,13.6,13.6,13.6,100.0,12.6503,12.6503,12.6503,12.6503,100.0
2014-05-29 14:00:00,13.6,13.63,13.56,13.56,1900.0,12.6503,12.6782,12.6131,12.6131,1900.0
2014-05-29 14:30:00,13.56,13.56,13.56,13.56,0.0,12.6131,12.6131,12.6131,12.6131,0.0
2014-05-29 15:00:00,13.58,13.58,13.56,13.56,500.0,12.6317,12.6317,12.6131,12.6131,500.0
2014-05-29 15:30:00,13.56,13.62,13.54,13.6,4600.0,12.6131,12.6689,12.5945,12.6503,4600.0
2014-05-30 09:30:00,13.5,13.63,13.5,13.55,3400.0,12.5573,12.6782,12.5573,12.6038,3400.0
2014-05-30 10:00:00,13.55,13.6,13.55,13.55,1700.0,12.6038,12.6503,12.6038,12.6038,1700.0
2014-05-30 10:30:00,13.56,13.59,13.56,13.58,300.0,12.6131,12.641,12.6131,12.6317,300.0
2014-05-30 11:00:00,13.6,13.6,13.6,13.6,300.0,12.6503,12.6503,12.6503,12.6503,300.0
2014-05-30 11:30:00,13.57,13.6,13.57,13.6,700.0,12.6224,12.6503,12.6224,12.6503,700.0
2014-05-30 12:00:00,13.6,13.6,13.6,13.6,0.0,12.6503,12.6503,12.6503,12.6503,0.0
2014-05-30 12:30:00,13.57,13.57,13.55,13.55,1000.0,12.6224,12.6224,12.6038,12.6038,1000.0
2014-05-30 13:00:00,13.55,13.55,13.55,13.55,1100.0,12.6038,12.6038,12.6038,12.6038,1100.0
2014-05-30 13:30:00,13.55,13.57,13.55,13.57,2400.0,12.6038,12.6224,12.6038,12.6224,2400.0
2014-05-30 14:00:00,13.55,13.58,13.55,13.55,3000.0,12.6038,12.6317,12.6038,12.6038,3000.0
2014-05-30 14:30:00,13.55,13.57,13.53,13.53,5100.0,12.6038,12.6224,12.5852,12.5852,5100.0
2014-05-30 15:00:00,13.53,13.54,13.53,13.53,2500.0,12.5852,12.5945,12.5852,12.5852,2500.0
2014-05-30 15:30:00,13.53,13.58,13.53,13.56,3900.0,12.5852,12.6317,12.5852,12.6131,3900.0
2014-06-02 09:30:00,13.68,13.7,13.53,13.54,3300.0,12.7248,12.7434,12.5852,12.5945,3300.0
2014-06-02 10:00:00,13.51,13.66,13.51,13.66,1100.0,12.5666,12.7061,12.5666,12.7061,1100.0
2014-06-02 10:30:00,13.59,13.65,13.54,13.56,13400.0,12.641,12.6968,12.5945,12.6131,13400.0
2014-06-02 11:00:00,13.56,13.56,13.51,13.53,1400.0,12.6131,12.6131,12.5666,12.5852,1400.0
2014-06-02 11:30:00,13.54,13.69,13.54,13.67,8000.0,12.5945,12.7341,12.5945,12.7154,8000.0
2014-06-02 12:00:00,13.67,13.67,13.57,13.61,7500.0,12.7154,12.7154,12.6224,12.6596,7500.0
2014-06-02 12:30:00,13.61,13.63,13.56,13.57,3900.0,12.6596,12.6782,12.6131,12.6224,3900.0
2014-06-02 13:00:00,13.56,13.61,13.56,13.59,8500.0,12.6131,12.6596,12.6131,12.641,8500.0
2014-06-02 13:30:00,13.59,13.6,13.55,13.55,4800.0,12.641,12.6503,12.6038,12.6038,4800.0
2014-06-02 14:00:00,13.56,13.56,13.54,13.56,6600.0,12.6131,12.6131,12.5945,12.6131,6600.0
2014-06-02 14:30:00,13.56,13.58,13.54,13.54,13000.0,12.6131,12.6317,12.5945,12.5945,13000.0
2014-06-02 15:00:00,13.5,13.53,13.35,13.37,34900.0,12.5573,12.5852,12.4178,12.4364,34900.0
2014-06-02 15:30:00,13.37,13.5,13.36,13.5,5600.0,12.4364,12.5573,12.4271,12.5573,5600.0
2014-06-03 09:30:00,13.38,13.38,13.38,13.38,300.0,12.4457,12.4457,12.4457,12.4457,300.0
2014-06-03 10:00:00,13.38,13.38,13.38,13.38,0.0,12.4457,12.4457,12.4457,12.4457,0.0
2014-06-03 10:30:00,13.45,13.55,13.3,13.44,5800.0,12.5108,12.6038,12.3713,12.5015,5800.0
2014-06-03 11:00:00,13.48,13.59,13.48,13.59,1000.0,12.5387,12.641,12.5387,12.641,1000.0
2014-06-03 11:30:00,13.6,13.6,13.6,13.6,200.0,12.6503,12.6503,12.6503,12.6503,200.0
2014-06-03 12:00:00,13.54,13.6,13.47,13.57,2200.0,12.5945,12.6503,12.5294,12.6224,2200.0
2014-06-03 12:30:00,13.6,13.6,13.59,13.59,300.0,12.6503,12.6503,12.641,12.641,300.0
2014-06-03 13:00:00,13.6,13.6,13.6,13.6,100.0,12.6503,12.6503,12.6503,12.6503,100.0
2014-06-03 13:30:00,13.55,13.55,13.55,13.55,300.0,12.6038,12.6038,12.6038,12.6038,300.0
2014-06-03 14:00:00,13.55,13.55,13.55,13.55,0.0,12.6038,12.6038,12.6038,12.6038,0.0
2014-06-03 14:30:00,13.55,13.6,13.55,13.59,3000.0,12.6038,12.6503,12.6038,12.641,3000.0
2014-06-03 15:00:00,13.54,13.6,13.51,13.51,2000.0,12.5945,12.6503,12.5666,12.5666,2000.0
2014-06-03 15:30:00,13.48,13.53,13.38,13.48,16100.0,12.5387,12.5852,12.4457,12.5387,16100.0
2014-06-04 09:30:00,13.48,13.51,13.44,13.46,900.0,12.5387,12.5666,12.5015,12.5201,900.0
2014-06-04 10:00:00,13.46,13.51,13.44,13.44,300.0,12.5201,12.5666,12.5015,12.5015,300.0
2014-06-04 10:30:00,13.51,13.55,13.43,13.53,4900.0,12.5666,12.6038,12.4922,12.5852,4900.0
2014-06-04 11:00:00,13.6,13.68,13.54,13.57,600.0,12.6503,12.7248,12.5945,12.6224,600.0
2014-06-04 11:30:00,13.54,13.61,13.42,13.42,1200.0,12.5945,12.6596,12.4829,12.4829,1200.0
2014-06-04 12:00:00,13.41,13.46,13.38,13.4,2300.0,12.4736,12.5201,12.4457,12.4643,2300.0
2014-06-04 12:30:00,13.4,13.48,13.4,13.48,1400.0,12.4643,12.5387,12.4643,12.5387,1400.0
2014-06-04 13:00:00,13.45,13.45,13.39,13.44,1300.0,12.5108,12.5108,12.455,12.5015,1300.0
2014-06-04 13:30:00,13.45,13.45,13.44,13.44,900.0,12.5108,12.5108,12.5015,12.5015,900.0
2014-06-04 14:00:00,13.45,13.53,13.45,13.46,1400.0,12.5108,12.5852,12.5108,12.5201,1400.0
2014-06-04 14:30:00,13.46,13.5,13.4,13.4,2500.0,12.5201,12.5573,12.4643,12.4643,2500.0
2014-06-04 15:00:00,13.43,13.47,13.4,13.47,2800.0,12.4922,12.5294,12.4643,12.5294,2800.0
2014-06-04 15:30:00,13.53,13.59,13.48,13.55,6200.0,12.5852,12.641,12.5387,12.6038,6200.0
2014-06-05 09:30:00,13.54,13.7,13.54,13.54,900.0,12.5945,12.7434,12.5945,12.5945,900.0
2014-06-05 10:00:00,13.6,13.6,13.52,13.56,4500.0,12.6503,12.6503,12.5759,12.6131,4500.0
2014-06-05 10:30:00,13.58,13.58,13.55,13.56,1400.0,12.6317,12.6317,12.6038,12.6131,1400.0
2014-06-05 11:00:00,13.57,13.57,13.55,13.56,5400.0,12.6224,12.6224,12.6038,12.6131,5400.0
2014-06-05 11:30:00,13.57,13.59,13.54,13.55,6800.0,12.6224,12.641,12.5945,12.6038,6800.0
2014-06-05 12:00:00,13.56,13.63,13.55,13.6,8000.0,12.6131,12.6782,12.6038,12.6503,8000.0
2014-06-05 12:30:00,13.62,13.62,13.54,13.55,2100.0,12.6689,12.6689,12.5945,12.6038,2100.0
2014-06-05 13:00:00,13.57,13.62,13.57,13.62,1400.0,12.6224,12.6689,12.6224,12.6689,1400.0
2014-06-05 13:30:00,13.62,13.63,13.61,13.63,800.0,12.6689,12.6782,12.6596,12.6782,800.0
2014-06-05 14:00:00,13.62,13.75,13.62,13.75,900.0,12.6689,12.7899,12.6689,12.7899,900.0
2014-06-05 14:30:00,13.75,13.75,13.65,13.71,2300.0,12.7899,12.7899,12.6968,12.7527,2300.0
2014-06-05 15:00:00,13.67,13.73,13.66,13.7,3400.0,12.7154,12.7713,12.7061,12.7434,3400.0
2014-06-05 15:30:00,13.68,13.79,13.59,13.6,9500.0,12.7248,12.8271,12.641,12.6503,9500.0
2014-06-06 09:30:00,13.69,13.69,13.55,13.55,700.0,12.7341,12.7341,12.6038,12.6038,700.0
2014-06-06 10:00:00,13.55,13.58,13.55,13.58,600.0,12.6038,12.6317,12.6038,12.6317,600.0
2014-06-06 10:30:00,13.56,13.66,13.56,13.6,5500.0,12.6131,12.7061,12.6131,12.6503,5500.0
2014-06-06 11:00:00,13.6,13.64,13.6,13.61,1900.0,12.6503,12.6875,12.6503,12.6596,1900.0
2014-06-06 11:30:00,13.62,13.62,13.61,13.61,900.0,12.6689,12.6689,12.6596,12.6596,900.0
2014-06-06 12:00:00,13.61,13.63,13.6,13.6,2900.0,12.6596,12.6782,12.6503,12.6503,2900.0
2014-06-06 12:30:00,13.5,13.5,13.36,13.41,1100.0,12.5573,12.5573,12.4271,12.4736,1100.0
2014-06-06 13:00:00,13.34,13.36,13.31,13.33,700.0,12.4085,12.4271,12.3806,12.3992,700.0
2014-06-06 13:30:00,13.22,13.22,13.1,13.19,1000.0,12.2969,12.2969,12.1853,12.269,1000.0
2014-06-06 14:00:00,13.22,13.31,13.22,13.29,800.0,12.2969,12.3806,12.2969,12.362,800.0
2014-06-06 14:30:00,13.29,13.4,13.29,13.4,3000.0,12.362,12.4643,12.362,12.4643,3000.0
2014-06-06 15:00:00,13.4,13.4,13.29,13.4,1900.0,12.4643,12.4643,12.362,12.4643,1900.0
2014-06-06 15:30:00,13.38,13.62,13.38,13.54,4300.0,12.4457,12.6689,12.4457,12.5945,4300.0
2014-06-09 09:30:00,13.47,13.69,13.47,13.6,5200.0,12.5294,12.7341,12.5294,12.6503,5200.0
2014-06-09 10:00:00,13.63,13.8,13.63,13.79,2000.0,12.6782,12.8364,12.6782,12.8271,2000.0
2014-06-09 10:30:00,13.8,13.98,13.8,13.98,2200.0,12.8364,13.0038,12.8364,13.0038,2200.0
2014-06-09 11:00:00,13.97,13.98,13.84,13.87,1600.0,12.9945,13.0038,12.8736,12.9015,1600.0
2014-06-09 11:30:00,13.81,13.83,13.68,13.71,7300.0,12.8457,12.8643,12.7248,12.7527,7300.0
2014-06-09 12:00:00,13.7,13.71,13.5,13.5,6600.0,12.7434,12.7527,12.5573,12.5573,6600.0
2014-06-09 12:30:00,13.56,13.58,13.51,13.58,6900.0,12.6131,12.6317,12.5666,12.6317,6900.0
2014-06-09 13:00:00,13.5,13.55,13.5,13.55,4300.0,12.5573,12.6038,12.5573,12.6038,4300.0
2014-06-09 13:30:00,13.5,13.53,13.3,13.3,1900.0,12.5573,12.5852,12.3713,12.3713,1900.0
2014-06-09 14:00:00,13.37,13.49,13.33,13.49,3400.0,12.4364,12.548,12.3992,12.548,3400.0
2014-06-09 14:30:00,13.42,13.46,13.38,13.39,3400.0,12.4829,12.5201,12.4457,12.455,3400.0
2014-06-09 15:00:00,13.4,13.5,13.3,13.3,4500.0,12.4643,12.5573,12.3713,12.3713,4500.0
2014-06-09 15:30:00,13.31,13.5,13.18,13.48,13800.0,12.3806,12.5573,12.2597,12.5387,13800.0
2014-06-10 09:30:00,12.79,12.84,12.39,12.52,155500.0,11.8969,11.9434,11.5248,11.6458,155500.0
2014-06-10 10:00:00,12.52,12.75,12.46,12.6,37500.0,11.6458,11.8597,11.5899,11.7202,37500.0
2014-06-10 10:30:00,12.6,12.74,12.57,12.7,25500.0,11.7202,11.8504,11.6923,11.8132,25500.0
2014-06-10 11:00:00,12.7,12.72,12.52,12.64,64800.0,11.8132,11.8318,11.6458,11.7574,64800.0
2014-06-10 11:30:00,12.66,12.85,12.6,12.85,36500.0,11.776,11.9527,11.7202,11.9527,36500.0
2014-06-10 12:00:00,12.89,12.89,12.8,12.82,5600.0,11.9899,11.9899,11.9062,11.9248,5600.0
2014-06-10 12:30:00,12.81,12.95,12.81,12.82,8600.0,11.9155,12.0457,11.9155,11.9248,8600.0
2014-06-10 13:00:00,12.82,12.88,12.82,12.83,6000.0,11.9248,11.9806,11.9248,11.9341,6000.0
2014-06-10 13:30:00,12.85,12.9,12.85,12.9,6100.0,11.9527,11.9992,11.9527,11.9992,6100.0
2014-06-10 14:00:00,12.93,12.94,12.91,12.94,5900.0,12.0271,12.0364,12.0085,12.0364,5900.0
2014-06-10 14:30:00,12.95,13.05,12.93,13.01,20200.0,12.0457,12.1387,12.0271,12.1015,20200.0
2014-06-10 15:00:00,13.01,13.11,13.01,13.07,13400.0,12.1015,12.1946,12.1015,12.1573,13400.0
2014-06-10 15:30:00,13.06,13.12,13.02,13.08,30500.0,12.148,12.2039,12.1108,12.1666,30500.0
2014-06-11 09:30:00,12.86,12.96,12.74,12.88,43600.0,11.962,12.055,11.8504,11.9806,43600.0
2014-06-11 10:00:00,12.88,13.02,12.84,13.0,17100.0,11.9806,12.1108,11.9434,12.0922,17100.0
2014-06-11 10:30:00,13.02,13.12,12.99,13.08,21800.0,12.1108,12.2039,12.0829,12.1666,21800.0
2014-06-11 11:00:00,13.12,13.2,13.07,13.12,16100.0,12.2039,12.2783,12.1573,12.2039,16100.0
2014-06-11 11:30:00,13.15,13.16,12.99,13.01,18700.0,12.2318,12.2411,12.0829,12.1015,18700.0
2014-06-11 12:00:00,13.01,13.06,13.0,13.02,5200.0,12.1015,12.148,12.0922,12.1108,5200.0
2014-06-11 12:30:00,13.02,13.12,12.98,13.12,12300.0,12.1108,12.2039,12.0736,12.2039,12300.0
2014-06-11 13:00:00,13.12,13.15,13.05,13.15,7500.0,12.2039,12.2318,12.1387,12.2318,7500.0
2014-06-11 13:30:00,13.15,13.36,13.15,13.3,9000.0,12.2318,12.4271,12.2318,12.3713,9000.0
2014-06-11 14:00:00,13.26,13.35,13.15,13.2,23200.0,12.3341,12.4178,12.2318,12.2783,23200.0
2014-06-11 14:30:00,13.25,13.35,13.22,13.3,18800.0,12.3248,12.4178,12.2969,12.3713,18800.0
2014-06-11 15:00:00,13.26,13.3,12.99,13.18,85700.0,12.3341,12.3713,12.0829,12.2597,85700.0
2014-06-11 15:30:00,13.2,13.33,13.0,13.11,98600.0,12.2783,12.3992,12.0922,12.1946,98600.0
2014-06-12 09:30:00,12.45,12.8,12.45,12.73,987800.0,11.5806,11.9062,11.5806,11.8411,987800.0
2014-06-12 10:00:00,12.73,12.86,12.71,12.79,391600.0,11.8411,11.962,11.8225,11.8969,391600.0
2014-06-12 10:30:00,12.79,12.8,12.6,12.66,117400.0,11.8969,11.9062,11.7202,11.776,117400.0
2014-06-12 11:00:00,12.66,12.7,12.65,12.65,80900.0,11.776,11.8132,11.7667,11.7667,80900.0
2014-06-12 11:30:00,12.65,12.69,12.63,12.68,65300.0,11.7667,11.8039,11.7481,11.7946,65300.0
2014-06-12 12:00:00,12.68,12.74,12.68,12.7,89300.0,11.7946,11.8504,11.7946,11.8132,89300.0
2014-06-12 12:30:00,12.71,12.73,12.68,12.7,40800.0,11.8225,11.8411,11.7946,11.8132,40800.0
2014-06-12 13:00:00,12.7,12.81,12.69,12.8,166200.0,11.8132,11.9155,11.8039,11.9062,166200.0
2014-06-12 13:30:00,12.8,12.86,12.75,12.81,117200.0,11.9062,11.962,11.8597,11.9155,117200.0
2014-06-12 14:00:00,12.8,12.9,12.8,12.86,69000.0,11.9062,11.9992,11.9062,11.962,69000.0
2014-06-12 14:30:00,12.86,13.0,12.83,12.99,101800.0,11.962,12.0922,11.9341,12.0829,101800.0
2014-06-12 15:00:00,12.99,13.19,12.98,13.14,122600.0,12.0829,12.269,12.0736,12.2225,122600.0
2014-06-12 15:30:00,13.15,13.32,12.92,12.95,282000.0,12.2318,12.3899,12.0178,12.0457,282000.0
2014-06-13 09:30:00,13.04,13.04,12.75,12.8,44100.0,12.1294,12.1294,11.8597,11.9062,44100.0
2014-06-13 10:00:00,12.81,12.87,12.75,12.78,24400.0,11.9155,11.9713,11.8597,11.8876,24400.0
2014-06-13 10:30:00,12.77,12.85,12.75,12.79,12600.0,11.8783,11.9527,11.8597,11.8969,12600.0
2014-06-13 11:00:00,12.76,12.84,12.75,12.81,17200.0,11.869,11.9434,11.8597,11.9155,17200.0
2014-06-13 11:30:00,12.79,12.8,12.75,12.78,16400.0,11.8969,11.9062,11.8597,11.8876,16400.0
2014-06-13 12:00:00,12.79,12.85,12.75,12.84,30700.0,11.8969,11.9527,11.8597,11.9434,30700.0
2014-06-13 12:30:00,12.84,12.87,12.83,12.86,7900.0,11.9434,11.9713,11.9341,11.962,7900.0
2014-06-13 13:00:00,12.85,12.87,12.79,12.81,11900.0,11.9527,11.9713,11.8969,11.9155,11900.0
2014-06-13 13:30:00,12.84,12.87,12.76,12.79,7100.0,11.9434,11.9713,11.869,11.8969,7100.0
2014-06-13 14:00:00,12.79,12.84,12.77,12.8,10100.0,11.8969,11.9434,11.8783,11.9062,10100.0
2014-06-13 14:30:00,12.8,12.8,12.76,12.78,3400.0,11.9062,11.9062,11.869,11.8876,3400.0
2014-06-13 15:00:00,12.78,12.78,12.67,12.71,17300.0,11.8876,11.8876,11.7853,11.8225,17300.0
2014-06-13 15:30:00,12.71,12.78,12.7,12.73,38600.0,11.8225,11.8876,11.8132,11.8411,38600.0
2014-06-16 09:30:00,12.76,12.82,12.61,12.79,12500.0,11.869,11.9248,11.7295,11.8969,12500.0
2014-06-16 10:00:00,12.78,13.01,12.78,13.01,28600.0,11.8876,12.1015,11.8876,12.1015,28600.0
2014-06-16 10:30:00,13.0,13.02,12.93,12.96,20500.0,12.0922,12.1108,12.0271,12.055,20500.0
2014-06-16 11:00:00,12.95,12.95,12.87,12.9,46500.0,12.0457,12.0457,11.9713,11.9992,46500.0
2014-06-16 11:30:00,12.9,12.98,12.88,12.97,14800.0,11.9992,12.0736,11.9806,12.0643,14800.0
2014-06-16 12:00:00,12.98,13.0,12.92,12.95,15400.0,12.0736,12.0922,12.0178,12.0457,15400.0
2014-06-16 12:30:00,12.96,12.96,12.88,12.92,14200.0,12.055,12.055,11.9806,12.0178,14200.0
2014-06-16 13:00:00,12.9,12.94,12.89,12.9,6900.0,11.9992,12.0364,11.9899,11.9992,6900.0
2014-06-16 13:30:00,12.92,12.96,12.9,12.95,4600.0,12.0178,12.055,11.9992,12.0457,4600.0
2014-06-16 14:00:00,12.94,12.95,12.89,12.95,11400.0,12.0364,12.0457,11.9899,12.0457,11400.0
2014-06-16 14:30:00,12.95,13.0,12.95,12.99,10100.0,12.0457,12.0922,12.0457,12.0829,10100.0
2014-06-16 15:00:00,13.0,13.04,12.98,13.02,21400.0,12.0922,12.1294,12.0736,12.1108,21400.0
2014-06-16 15:30:00,13.02,13.02,12.95,13.0,46500.0,12.1108,12.1108,12.0457,12.0922,46500.0
2014-06-17 09:30:00,12.91,13.02,12.91,12.95,23400.0,12.0085,12.1108,12.0085,12.0457,23400.0
2014-06-17 10:00:00,12.95,12.97,12.78,12.8,32200.0,12.0457,12.0643,11.8876,11.9062,32200.0
2014-06-17 10:30:00,12.8,12.81,12.77,12.8,12400.0,11.9062,11.9155,11.8783,11.9062,12400.0
2014-06-17 11:00:00,12.8,12.8,12.66,12.67,29800.0,11.9062,11.9062,11.776,11.7853,29800.0
2014-06-17 11:30:00,12.66,12.69,12.54,12.64,56400.0,11.776,11.8039,11.6644,11.7574,56400.0
2014-06-17 12:00:00,12.64,12.7,12.6,12.7,15000.0,11.7574,11.8132,11.7202,11.8132,15000.0
2014-06-17 12:30:00,12.7,12.71,12.56,12.57,9600.0,11.8132,11.8225,11.683,11.6923,9600.0
2014-06-17 13:00:00,12.58,12.67,12.56,12.66,4200.0,11.7016,11.7853,11.683,11.776,4200.0
2014-06-17 13:30:00,12.66,12.75,12.66,12.75,8300.0,11.776,11.8597,11.776,11.8597,8300.0
2014-06-17 14:00:00,12.74,12.75,12.73,12.75,5800.0,11.8504,11.8597,11.8411,11.8597,5800.0
2014-06-17 14:30:00,12.75,12.81,12.71,12.79,20300.0,11.8597,11.9155,11.8225,11.8969,20300.0
2014-06-17 15:00:00,12.78,12.78,12.66,12.66,44700.0,11.8876,11.8876,11.776,11.776,44700.0
2014-06-17 15:30:00,12.67,12.73,12.61,12.71,26600.0,11.7853,11.8411,11.7295,11.8225,26600.0
2014-06-18 09:30:00,12.63,12.73,12.57,12.73,3500.0,11.7481,11.8411,11.6923,11.8411,3500.0
2014-06-18 10:00:00,12.74,12.81,12.67,12.81,3700.0,11.8504,11.9155,11.7853,11.9155,3700.0
2014-06-18 10:30:00,12.8,12.83,12.75,12.77,12000.0,11.9062,11.9341,11.8597,11.8783,12000.0
2014-06-18 11:00:00,12.76,12.9,12.75,12.79,15300.0,11.869,11.9992,11.8597,11.8969,15300.0
2014-06-18 11:30:00,12.78,12.81,12.76,12.76,10000.0,11.8876,11.9155,11.869,11.869,10000.0
2014-06-18 12:00:00,12.77,12.79,12.73,12.79,11900.0,11.8783,11.8969,11.8411,11.8969,11900.0
2014-06-18 12:30:00,12.79,12.9,12.77,12.9,3900.0,11.8969,11.9992,11.8783,11.9992,3900.0
2014-06-18 13:00:00,12.9,13.0,12.88,12.89,18600.0,11.9992,12.0922,11.9806,11.9899,18600.0
2014-06-18 13:30:00,12.88,12.92,12.88,12.9,7700.0,11.9806,12.0178,11.9806,11.9992,7700.0
2014-06-18 14:00:00,12.88,12.96,12.84,12.9,13600.0,11.9806,12.055,11.9434,11.9992,13600.0
2014-06-18 14:30:00,12.91,12.92,12.84,12.88,11400.0,12.0085,12.0178,11.9434,11.9806,11400.0
2014-06-18 15:00:00,12.89,12.93,12.67,12.74,22500.0,11.9899,12.0271,11.7853,11.8504,22500.0
2014-06-18 15:30:00,12.75,12.83,12.73,12.78,23900.0,11.8597,11.9341,11.8411,11.8876,23900.0
2014-06-19 09:30:00,12.77,12.86,12.67,12.8,12800.0,11.8783,11.962,11.7853,11.9062,12800.0
2014-06-19 10:00:00,12.85,12.88,12.81,12.88,5200.0,11.9527,11.9806,11.9155,11.9806,5200.0
2014-06-19 10:30:00,12.84,12.88,12.79,12.8,9800.0,11.9434,11.9806,11.8969,11.9062,9800.0
2014-06-19 11:00:00,12.8,12.86,12.71,12.75,13600.0,11.9062,11.962,11.8225,11.8597,13600.0
2014-06-19 11:30:00,12.74,12.8,12.68,12.7,13300.0,11.8504,11.9062,11.7946,11.8132,13300.0
2014-06-19 12:00:00,12.7,12.73,12.69,12.73,4700.0,11.8132,11.8411,11.8039,11.8411,4700.0
2014-06-19 12:30:00,12.74,12.74,12.7,12.71,5400.0,11.8504,11.8504,11.8132,11.8225,5400.0
2014-06-19 13:00:00,12.7,12.71,12.64,12.65,5600.0,11.8132,11.8225,11.7574,11.7667,5600.0
2014-06-19 13:30:00,12.65,12.68,12.61,12.67,11900.0,11.7667,11.7946,11.7295,11.7853,11900.0
2014-06-19 14:00:00,12.68,12.76,12.67,12.71,5900.0,11.7946,11.869,11.7853,11.8225,5900.0
2014-06-19 14:30:00,12.71,12.71,12.63,12.66,17200.0,11.8225,11.8225,11.7481,11.776,17200.0
2014-06-19 15:00:00,12.65,12.67,12.62,12.62,8900.0,11.7667,11.7853,11.7388,11.7388,8900.0
2014-06-19 15:30:00,12.63,12.68,12.61,12.65,31400.0,11.7481,11.7946,11.7295,11.7667,31400.0
2014-06-20 09:30:00,12.56,12.66,12.5,12.5,32100.0,11.683,11.776,11.6271,11.6271,32100.0
2014-06-20 10:00:00,12.56,12.63,12.51,12.62,12300.0,11.683,11.7481,11.6364,11.7388,12300.0
2014-06-20 10:30:00,12.62,12.7,12.6,12.67,5800.0,11.7388,11.8132,11.7202,11.7853,5800.0
2014-06-20 11:00:00,12.68,12.79,12.68,12.76,8500.0,11.7946,11.8969,11.7946,11.869,8500.0
2014-06-20 11:30:00,12.75,12.75,12.69,12.7,4800.0,11.8597,11.8597,11.8039,11.8132,4800.0
2014-06-20 12:00:00,12.69,12.7,12.62,12.69,6500.0,11.8039,11.8132,11.7388,11.8039,6500.0
2014-06-20 12:30:00,12.69,12.7,12.62,12.63,5300.0,11.8039,11.8132,11.7388,11.7481,5300.0
2014-06-20 13:00:00,12.63,12.66,12.61,12.66,5200.0,11.7481,11.776,11.7295,11.776,5200.0
2014-06-20 13:30:00,12.71,12.74,12.65,12.67,7500.0,11.8225,11.8504,11.7667,11.7853,7500.0
2014-06-20 14:00:00,12.66,12.66,12.58,12.61,9000.0,11.776,11.776,11.7016,11.7295,9000.0
2014-06-20 14:30:00,12.61,12.61,12.6,12.61,5900.0,11.7295,11.7295,11.7202,11.7295,5900.0
2014-06-20 15:00:00,12.61,12.63,12.6,12.63,5700.0,11.7295,11.7481,11.7202,11.7481,5700.0
2014-06-20 15:30:00,12.64,12.71,12.24,12.29,237400.0,11.7574,11.8225,11.3853,11.4318,237400.0
2014-06-23 09:30:00,12.36,12.39,12.26,12.29,13700.0,11.4969,11.5248,11.4039,11.4318,13700.0
2014-06-23 10:00:00,12.36,12.4,12.31,12.31,8800.0,11.4969,11.5341,11.4504,11.4504,8800.0
2014-06-23 10:30:00,12.31,12.32,12.0,12.02,25500.0,11.4504,11.4597,11.1621,11.1807,25500.0
2014-06-23 11:00:00,12.02,12.37,12.02,12.33,33900.0,11.1807,11.5062,11.1807,11.469,33900.0
2014-06-23 11:30:00,12.33,12.33,12.2,12.2,14600.0,11.469,11.469,11.3481,11.3481,14600.0
2014-06-23 12:00:00,12.21,12.22,12.2,12.21,9100.0,11.3574,11.3667,11.3481,11.3574,9100.0
2014-06-23 12:30:00,12.21,12.22,12.21,12.21,4800.0,11.3574,11.3667,11.3574,11.3574,4800.0
2014-06-23 13:00:00,12.21,12.22,12.2,12.21,6400.0,11.3574,11.3667,11.3481,11.3574,6400.0
2014-06-23 13:30:00,12.22,12.22,12.2,12.21,10500.0,11.3667,11.3667,11.3481,11.3574,10500.0
2014-06-23 14:00:00,12.21,12.22,12.2,12.2,89100.0,11.3574,11.3667,11.3481,11.3481,89100.0
2014-06-23 14:30:00,12.21,12.21,12.2,12.21,9000.0,11.3574,11.3574,11.3481,11.3574,9000.0
2014-06-23 15:00:00,12.2,12.21,12.2,12.21,9700.0,11.3481,11.3574,11.3481,11.3574,9700.0
2014-06-23 15:30:00,12.21,12.21,12.04,12.1,29100.0,11.3574,11.3574,11.1993,11.2551,29100.0
2014-06-24 09:30:00,12.04,12.15,12.04,12.11,5100.0,11.1993,11.3016,11.1993,11.2644,5100.0
2014-06-24 10:00:00,12.14,12.23,12.1,12.19,11000.0,11.2923,11.376,11.2551,11.3388,11000.0
2014-06-24 10:30:00,12.21,12.21,12.12,12.16,6600.0,11.3574,11.3574,11.2737,11.3109,6600.0
2014-06-24 11:00:00,12.19,12.19,12.03,12.13,30400.0,11.3388,11.3388,11.19,11.283,30400.0
2014-06-24 11:30:00,12.13,12.14,12.04,12.14,8300.0,11.283,11.2923,11.1993,11.2923,8300.0
2014-06-24 12:00:00,12.13,12.14,12.08,12.1,8000.0,11.283,11.2923,11.2365,11.2551,8000.0
2014-06-24 12:30:00,12.11,12.2,12.1,12.17,8300.0,11.2644,11.3481,11.2551,11.3202,8300.0
2014-06-24 13:00:00,12.13,12.15,12.05,12.09,19000.0,11.283,11.3016,11.2086,11.2458,19000.0
2014-06-24 13:30:00,12.09,12.09,11.97,11.97,9700.0,11.2458,11.2458,11.1342,11.1342,9700.0
2014-06-24 14:00:00,11.97,12.02,11.77,11.95,78200.0,11.1342,11.1807,10.9481,11.1156,78200.0
2014-06-24 14:30:00,11.95,12.04,11.95,12.04,22700.0,11.1156,11.1993,11.1156,11.1993,22700.0
2014-06-24 15:00:00,12.04,12.07,11.94,11.95,16000.0,11.1993,11.2272,11.1063,11.1156,16000.0
2014-06-24 15:30:00,11.96,11.98,11.95,11.95,31500.0,11.1249,11.1435,11.1156,11.1156,31500.0
2014-06-25 09:30:00,11.9,11.98,11.89,11.98,4900.0,11.069,11.1435,11.0597,11.1435,4900.0
2014-06-25 10:00:00,11.98,11.99,11.9,11.9,8700.0,11.1435,11.1528,11.069,11.069,8700.0
2014-06-25 10:30:00,11.92,11.92,11.75,11.8,30300.0,11.0876,11.0876,10.9295,10.976,30300.0
2014-06-25 11:00:00,11.81,11.84,11.79,11.84,7300.0,10.9853,11.0132,10.9667,11.0132,7300.0
2014-06-25 11:30:00,11.87,11.88,11.78,11.81,5600.0,11.0411,11.0504,10.9574,10.9853,5600.0
2014-06-25 12:00:00,11.83,11.83,11.77,11.79,6100.0,11.0039,11.0039,10.9481,10.9667,6100.0
2014-06-25 12:30:00,11.79,11.82,11.79,11.82,2000.0,10.9667,10.9946,10.9667,10.9946,2000.0
2014-06-25 13:00:00,11.81,11.88,11.81,11.83,6500.0,10.9853,11.0504,10.9853,11.0039,6500.0
2014-06-25 13:30:00,11.83,11.88,11.82,11.86,3500.0,11.0039,11.0504,10.9946,11.0318,3500.0
2014-06-25 14:00:00,11.86,11.86,11.8,11.81,5700.0,11.0318,11.0318,10.976,10.9853,5700.0
2014-06-25 14:30:00,11.81,11.83,11.77,11.77,8000.0,10.9853,11.0039,10.9481,10.9481,8000.0
2014-06-25 15:00:00,11.77,11.85,11.77,11.85,35900.0,10.9481,11.0225,10.9481,11.0225,35900.0
2014-06-25 15:30:00,11.86,11.86,11.81,11.84,27400.0,11.0318,11.0318,10.9853,11.0132,27400.0
2014-06-26 09:30:00,11.84,11.93,11.82,11.93,17900.0,11.0132,11.097,10.9946,11.097,17900.0
2014-06-26 10:00:00,11.96,12.11,11.92,12.05,14800.0,11.1249,11.2644,11.0876,11.2086,14800.0
2014-06-26 10:30:00,11.99,12.18,11.99,12.09,10300.0,11.1528,11.3295,11.1528,11.2458,10300.0
2014-06-26 11:00:00,12.1,12.19,12.0,12.1,32400.0,11.2551,11.3388,11.1621,11.2551,32400.0
2014-06-26 11:30:00,12.09,12.1,12.08,12.09,6900.0,11.2458,11.2551,11.2365,11.2458,6900.0
2014-06-26 12:00:00,12.09,12.09,11.99,11.99,6100.0,11.2458,11.2458,11.1528,11.1528,6100.0
2014-06-26 12:30:00,12.0,12.0,11.94,11.99,5200.0,11.1621,11.1621,11.1063,11.1528,5200.0
2014-06-26 13:00:00,12.0,12.08,11.97,12.07,2600.0,11.1621,11.2365,11.1342,11.2272,2600.0
2014-06-26 13:30:00,12.07,12.07,11.96,12.05,8700.0,11.2272,11.2272,11.1249,11.2086,8700.0
2014-06-26 14:00:00,12.04,12.05,12.0,12.0,2600.0,11.1993,11.2086,11.1621,11.1621,2600.0
2014-06-26 14:30:00,12.0,12.02,11.99,12.01,2200.0,11.1621,11.1807,11.1528,11.1714,2200.0
2014-06-26 15:00:00,12.01,12.03,12.01,12.01,2600.0,11.1714,11.19,11.1714,11.1714,2600.0
2014-06-26 15:30:00,12.01,12.02,11.96,11.96,16900.0,11.1714,11.1807,11.1249,11.1249,16900.0
2014-06-27 09:30:00,11.86,11.95,11.85,11.95,2500.0,11.0318,11.1156,11.0225,11.1156,2500.0
2014-06-27 10:00:00,11.95,11.95,11.88,11.93,1700.0,11.1156,11.1156,11.0504,11.097,1700.0
2014-06-27 10:30:00,11.93,11.99,11.93,11.99,2400.0,11.097,11.1528,11.097,11.1528,2400.0
2014-06-27 11:00:00,12.0,12.05,11.93,11.93,7300.0,11.1621,11.2086,11.097,11.097,7300.0
2014-06-27 11:30:00,11.95,11.99,11.94,11.99,2700.0,11.1156,11.1528,11.1063,11.1528,2700.0
2014-06-27 12:00:00,11.99,12.02,11.99,12.0,1900.0,11.1528,11.1807,11.1528,11.1621,1900.0
2014-06-27 12:30:00,12.01,12.03,11.92,11.94,4600.0,11.1714,11.19,11.0876,11.1063,4600.0
2014-06-27 13:00:00,11.94,11.94,11.91,11.91,1100.0,11.1063,11.1063,11.0783,11.0783,1100.0
2014-06-27 13:30:00,11.93,11.94,11.89,11.92,3300.0,11.097,11.1063,11.0597,11.0876,3300.0
2014-06-27 14:00:00,11.95,12.0,11.95,11.98,1900.0,11.1156,11.1621,11.1156,11.1435,1900.0
2014-06-27 14:30:00,12.0,12.02,12.0,12.0,800.0,11.1621,11.1807,11.1621,11.1621,800.0
2014-06-27 15:00:00,11.99,12.0,11.96,12.0,3900.0,11.1528,11.1621,11.1249,11.1621,3900.0
2014-06-27 15:30:00,12.0,12.02,11.98,12.02,12200.0,11.1621,11.1807,11.1435,11.1807,12200.0
2014-06-30 09:30:00,12.05,12.05,11.93,11.93,35500.0,11.2086,11.2086,11.097,11.097,35500.0
2014-06-30 10:00:00,11.98,12.23,11.93,12.18,11600.0,11.1435,11.376,11.097,11.3295,11600.0
2014-06-30 10:30:00,12.17,12.18,12.05,12.05,9600.0,11.3202,11.3295,11.2086,11.2086,9600.0
2014-06-30 11:00:00,12.06,12.07,12.04,12.06,3900.0,11.2179,11.2272,11.1993,11.2179,3900.0
2014-06-30 11:30:00,12.07,12.07,12.05,12.05,4700.0,11.2272,11.2272,11.2086,11.2086,4700.0
2014-06-30 12:00:00,12.06,12.13,12.06,12.13,4400.0,11.2179,11.283,11.2179,11.283,4400.0
2014-06-30 12:30:00,12.15,12.17,12.08,12.08,4400.0,11.3016,11.3202,11.2365,11.2365,4400.0
2014-06-30 13:00:00,12.09,12.09,12.06,12.09,1500.0,11.2458,11.2458,11.2179,11.2458,1500.0
2014-06-30 13:30:00,12.08,12.14,12.08,12.14,2400.0,11.2365,11.2923,11.2365,11.2923,2400.0
2014-06-30 14:00:00,12.13,12.17,12.12,12.17,2500.0,11.283,11.3202,11.2737,11.3202,2500.0
2014-06-30 14:30:00,12.17,12.24,12.17,12.24,5300.0,11.3202,11.3853,11.3202,11.3853,5300.0
2014-06-30 15:00:00,12.25,12.27,12.23,12.25,11900.0,11.3946,11.4132,11.376,11.3946,11900.0
2014-06-30 15:30:00,12.25,12.38,12.23,12.25,32700.0,11.3946,11.5155,11.376,11.3946,32700.0
2014-07-01 09:30:00,12.31,12.42,12.27,12.42,4500.0,11.4504,11.5527,11.4132,11.5527,4500.0
2014-07-01 10:00:00,12.36,12.41,12.36,12.41,10700.0,11.4969,11.5434,11.4969,11.5434,10700.0
2014-07-01 10:30:00,12.4,12.54,12.4,12.54,9300.0,11.5341,11.6644,11.5341,11.6644,9300.0
2014-07-01 11:00:00,12.55,12.56,12.48,12.48,4300.0,11.6737,11.683,11.6085,11.6085,4300.0
2014-07-01 11:30:00,12.46,12.46,12.41,12.45,3400.0,11.5899,11.5899,11.5434,11.5806,3400.0
2014-07-01 12:00:00,12.43,12.43,12.41,12.41,9600.0,11.562,11.562,11.5434,11.5434,9600.0
2014-07-01 12:30:00,12.42,12.43,12.41,12.42,3000.0,11.5527,11.562,11.5434,11.5527,3000.0
2014-07-01 13:00:00,12.44,12.44,12.41,12.42,2300.0,11.5713,11.5713,11.5434,11.5527,2300.0
2014-07-01 13:30:00,12.41,12.42,12.41,12.42,5600.0,11.5434,11.5527,11.5434,11.5527,5600.0
2014-07-01 14:00:00,12.41,12.42,12.41,12.41,4800.0,11.5434,11.5527,11.5434,11.5434,4800.0
2014-07-01 14:30:00,12.42,12.42,12.4,12.41,6100.0,11.5527,11.5527,11.5341,11.5434,6100.0
2014-07-01 15:00:00,12.41,12.42,12.41,12.41,2800.0,11.5434,11.5527,11.5434,11.5434,2800.0
2014-07-01 15:30:00,12.41,12.42,12.39,12.39,12700.0,11.5434,11.5527,11.5248,11.5248,12700.0
2014-07-02 09:30:00,12.36,12.4,12.36,12.37,700.0,11.4969,11.5341,11.4969,11.5062,700.0
2014-07-02 10:00:00,12.38,12.43,12.35,12.43,1300.0,11.5155,11.562,11.4876,11.562,1300.0
2014-07-02 10:30:00,12.37,12.41,12.37,12.38,900.0,11.5062,11.5434,11.5062,11.5155,900.0
2014-07-02 11:00:00,12.37,12.42,12.36,12.41,2000.0,11.5062,11.5527,11.4969,11.5434,2000.0
2014-07-02 11:30:00,12.41,12.41,12.41,12.41,0.0,11.5434,11.5434,11.5434,11.5434,0.0
2014-07-02 12:00:00,12.43,12.43,12.43,12.43,700.0,11.562,11.562,11.562,11.562,700.0
2014-07-02 12:30:00,12.43,12.48,12.4,12.48,6200.0,11.562,11.6085,11.5341,11.6085,6200.0
2014-07-02 13:00:00,12.47,12.52,12.47,12.52,6900.0,11.5992,11.6458,11.5992,11.6458,6900.0
2014-07-02 13:30:00,12.53,12.56,12.53,12.56,900.0,11.6551,11.683,11.6551,11.683,900.0
2014-07-02 14:00:00,12.56,12.59,12.52,12.55,3800.0,11.683,11.7109,11.6458,11.6737,3800.0
2014-07-02 14:30:00,12.56,12.56,12.53,12.53,800.0,11.683,11.683,11.6551,11.6551,800.0
2014-07-02 15:00:00,12.52,12.55,12.52,12.54,3700.0,11.6458,11.6737,11.6458,11.6644,3700.0
2014-07-02 15:30:00,12.54,12.54,12.45,12.46,17200.0,11.6644,11.6644,11.5806,11.5899,17200.0
2014-07-03 09:30:00,12.46,12.46,12.36,12.38,700.0,11.5899,11.5899,11.4969,11.5155,700.0
2014-07-03 10:00:00,12.45,12.47,12.4,12.45,6000.0,11.5806,11.5992,11.5341,11.5806,6000.0
2014-07-03 10:30:00,12.45,12.46,12.41,12.43,1500.0,11.5806,11.5899,11.5434,11.562,1500.0
2014-07-03 11:00:00,12.46,12.5,12.46,12.49,1900.0,11.5899,11.6271,11.5899,11.6178,1900.0
2014-07-03 11:30:00,12.52,12.52,12.46,12.46,2300.0,11.6458,11.6458,11.5899,11.5899,2300.0
2014-07-03 12:00:00,12.46,12.47,12.43,12.45,7000.0,11.5899,11.5992,11.562,11.5806,7000.0
2014-07-03 12:30:00,12.43,12.47,12.38,12.47,18000.0,11.562,11.5992,11.5155,11.5992,18000.0
2014-07-07 09:30:00,12.43,12.51,12.41,12.46,14100.0,11.562,11.6364,11.5434,11.5899,14100.0
2014-07-07 10:00:00,12.43,12.46,12.43,12.46,1200.0,11.562,11.5899,11.562,11.5899,1200.0
2014-07-07 10:30:00,12.49,12.53,12.43,12.43,1300.0,11.6178,11.6551,11.562,11.562,1300.0
2014-07-07 11:00:00,12.44,12.44,12.41,12.43,1100.0,11.5713,11.5713,11.5434,11.562,1100.0
2014-07-07 11:30:00,12.42,12.43,12.35,12.35,5100.0,11.5527,11.562,11.4876,11.4876,5100.0
2014-07-07 12:00:00,12.37,12.4,12.37,12.4,4000.0,11.5062,11.5341,11.5062,11.5341,4000.0
2014-07-07 12:30:00,12.39,12.4,12.39,12.39,3500.0,11.5248,11.5341,11.5248,11.5248,3500.0
2014-07-07 13:00:00,12.39,12.4,12.39,12.4,3300.0,11.5248,11.5341,11.5248,11.5341,3300.0
2014-07-07 13:30:00,12.4,12.4,12.39,12.4,2700.0,11.5341,11.5341,11.5248,11.5341,2700.0
2014-07-07 14:00:00,12.39,12.4,12.39,12.39,4400.0,11.5248,11.5341,11.5248,11.5248,4400.0
2014-07-07 14:30:00,12.38,12.38,12.35,12.35,2900.0,11.5155,11.5155,11.4876,11.4876,2900.0
2014-07-07 15:00:00,12.35,12.36,12.32,12.33,1100.0,11.4876,11.4969,11.4597,11.469,1100.0
2014-07-07 15:30:00,12.32,12.4,12.31,12.38,36000.0,11.4597,11.5341,11.4504,11.5155,36000.0
2014-07-08 09:30:00,12.36,12.36,12.32,12.33,2100.0,11.4969,11.4969,11.4597,11.469,2100.0
2014-07-08 10:00:00,12.3,12.33,12.26,12.33,10800.0,11.4411,11.469,11.4039,11.469,10800.0
2014-07-08 10:30:00,12.33,12.36,12.26,12.32,12700.0,11.469,11.4969,11.4039,11.4597,12700.0
2014-07-08 11:00:00,12.33,12.36,12.33,12.34,2300.0,11.469,11.4969,11.469,11.4783,2300.0
2014-07-08 11:30:00,12.33,12.36,12.33,12.36,2700.0,11.469,11.4969,11.469,11.4969,2700.0
2014-07-08 12:00:00,12.35,12.36,12.26,12.26,4500.0,11.4876,11.4969,11.4039,11.4039,4500.0
2014-07-08 12:30:00,12.26,12.26,12.24,12.24,1300.0,11.4039,11.4039,11.3853,11.3853,1300.0
2014-07-08 13:00:00,12.24,12.25,12.22,12.22,2100.0,11.3853,11.3946,11.3667,11.3667,2100.0
2014-07-08 13:30:00,12.22,12.31,12.22,12.29,2800.0,11.3667,11.4504,11.3667,11.4318,2800.0
2014-07-08 14:00:00,12.28,12.29,12.26,12.28,3600.0,11.4225,11.4318,11.4039,11.4225,3600.0
2014-07-08 14:30:00,12.29,12.32,12.29,12.29,5900.0,11.4318,11.4597,11.4318,11.4318,5900.0
2014-07-08 15:00:00,12.3,12.34,12.3,12.32,5000.0,11.4411,11.4783,11.4411,11.4597,5000.0
2014-07-08 15:30:00,12.33,12.37,12.31,12.35,22700.0,11.469,11.5062,11.4504,11.4876,22700.0
2014-07-09 09:30:00,12.35,12.43,12.26,12.41,6800.0,11.4876,11.562,11.4039,11.5434,6800.0
2014-07-09 10:00:00,12.41,12.46,12.37,12.44,19200.0,11.5434,11.5899,11.5062,11.5713,19200.0
2014-07-09 10:30:00,12.44,12.45,12.42,12.42,9800.0,11.5713,11.5806,11.5527,11.5527,9800.0
2014-07-09 11:00:00,12.43,12.45,12.42,12.45,12000.0,11.562,11.5806,11.5527,11.5806,12000.0
2014-07-09 11:30:00,12.45,12.45,12.43,12.45,12500.0,11.5806,11.5806,11.562,11.5806,12500.0
2014-07-09 12:00:00,12.45,12.47,12.44,12.47,19500.0,11.5806,11.5992,11.5713,11.5992,19500.0
2014-07-09 12:30:00,12.47,12.47,12.44,12.46,10600.0,11.5992,11.5992,11.5713,11.5899,10600.0
2014-07-09 13:00:00,12.46,12.46,12.45,12.46,5300.0,11.5899,11.5899,11.5806,11.5899,5300.0
2014-07-09 13:30:00,12.46,12.46,12.45,12.46,5400.0,11.5899,11.5899,11.5806,11.5899,5400.0
2014-07-09 14:00:00,12.46,12.46,12.45,12.46,8900.0,11.5899,11.5899,11.5806,11.5899,8900.0
2014-07-09 14:30:00,12.46,12.46,12.45,12.46,4000.0,11.5899,11.5899,11.5806,11.5899,4000.0
2014-07-09 15:00:00,12.45,12.46,12.45,12.46,11300.0,11.5806,11.5899,11.5806,11.5899,11300.0
2014-07-09 15:30:00,12.46,12.46,12.36,12.41,26600.0,11.5899,11.5899,11.4969,11.5434,26600.0
2014-07-10 09:30:00,12.25,12.3,12.18,12.28,56800.0,11.3946,11.4411,11.3295,11.4225,56800.0
2014-07-10 10:00:00,12.25,12.29,12.11,12.18,8800.0,11.3946,11.4318,11.2644,11.3295,8800.0
2014-07-10 10:30:00,12.2,12.21,12.18,12.2,8000.0,11.3481,11.3574,11.3295,11.3481,8000.0
2014-07-10 11:00:00,12.2,12.2,12.18,12.2,7200.0,11.3481,11.3481,11.3295,11.3481,7200.0
2014-07-10 11:30:00,12.2,12.2,12.18,12.2,6500.0,11.3481,11.3481,11.3295,11.3481,6500.0
2014-07-10 12:00:00,12.21,12.3,12.21,12.23,35800.0,11.3574,11.4411,11.3574,11.376,35800.0
2014-07-10 12:30:00,12.24,12.28,12.24,12.27,6200.0,11.3853,11.4225,11.3853,11.4132,6200.0
2014-07-10 13:00:00,12.27,12.27,12.25,12.27,3700.0,11.4132,11.4132,11.3946,11.4132,3700.0
2014-07-10 13:30:00,12.28,12.32,12.26,12.26,29600.0,11.4225,11.4597,11.4039,11.4039,29600.0
2014-07-10 14:00:00,12.26,12.29,12.26,12.29,3800.0,11.4039,11.4318,11.4039,11.4318,3800.0
2014-07-10 14:30:00,12.29,12.31,12.29,12.31,3100.0,11.4318,11.4504,11.4318,11.4504,3100.0
2014-07-10 15:00:00,12.31,12.31,12.27,12.29,5900.0,11.4504,11.4504,11.4132,11.4318,5900.0
2014-07-10 15:30:00,12.29,12.29,12.23,12.26,17200.0,11.4318,11.4318,11.376,11.4039,17200.0
2014-07-11 09:30:00,12.27,12.33,12.15,12.15,1700.0,11.4132,11.469,11.3016,11.3016,1700.0
2014-07-11 10:00:00,12.15,12.19,12.03,12.05,3600.0,11.3016,11.3388,11.19,11.2086,3600.0
2014-07-11 10:30:00,12.04,12.11,12.0,12.08,8500.0,11.1993,11.2644,11.1621,11.2365,8500.0
2014-07-11 11:00:00,12.08,12.16,12.07,12.08,8900.0,11.2365,11.3109,11.2272,11.2365,8900.0
2014-07-11 11:30:00,12.07,12.13,12.07,12.11,7400.0,11.2272,11.283,11.2272,11.2644,7400.0
2014-07-11 12:00:00,12.11,12.23,12.07,12.18,14100.0,11.2644,11.376,11.2272,11.3295,14100.0
2014-07-11 12:30:00,12.18,12.18,12.02,12.09,4900.0,11.3295,11.3295,11.1807,11.2458,4900.0
2014-07-11 13:00:00,12.07,12.11,12.07,12.1,1800.0,11.2272,11.2644,11.2272,11.2551,1800.0
2014-07-11 13:30:00,12.1,12.19,12.1,12.15,6100.0,11.2551,11.3388,11.2551,11.3016,6100.0
2014-07-11 14:00:00,12.16,12.17,12.15,12.16,3200.0,11.3109,11.3202,11.3016,11.3109,3200.0
2014-07-11 14:30:00,12.16,12.16,12.1,12.15,6200.0,11.3109,11.3109,11.2551,11.3016,6200.0
2014-07-11 15:00:00,12.15,12.16,12.08,12.15,12500.0,11.3016,11.3109,11.2365,11.3016,12500.0
2014-07-11 15:30:00,12.13,12.13,12.04,12.08,24100.0,11.283,11.283,11.1993,11.2365,24100.0
2014-07-14 09:30:00,12.21,12.23,12.04,12.23,5400.0,11.3574,11.376,11.1993,11.376,5400.0
2014-07-14 10:00:00,12.25,12.27,12.2,12.2,5000.0,11.3946,11.4132,11.3481,11.3481,5000.0
2014-07-14 10:30:00,12.2,12.28,12.18,12.18,4300.0,11.3481,11.4225,11.3295,11.3295,4300.0
2014-07-14 11:00:00,12.17,12.17,12.11,12.16,20300.0,11.3202,11.3202,11.2644,11.3109,20300.0
2014-07-14 11:30:00,12.15,12.18,12.07,12.18,7500.0,11.3016,11.3295,11.2272,11.3295,7500.0
2014-07-14 12:00:00,12.2,12.2,12.09,12.13,5800.0,11.3481,11.3481,11.2458,11.283,5800.0
2014-07-14 12:30:00,12.12,12.19,12.06,12.12,33200.0,11.2737,11.3388,11.2179,11.2737,33200.0
2014-07-14 13:00:00,12.11,12.16,12.07,12.14,7900.0,11.2644,11.3109,11.2272,11.2923,7900.0
2014-07-14 13:30:00,12.12,12.13,12.06,12.1,3000.0,11.2737,11.283,11.2179,11.2551,3000.0
2014-07-14 14:00:00,12.11,12.15,12.07,12.09,4900.0,11.2644,11.3016,11.2272,11.2458,4900.0
2014-07-14 14:30:00,12.1,12.15,12.09,12.13,15200.0,11.2551,11.3016,11.2458,11.283,15200.0
2014-07-14 15:00:00,12.13,12.27,12.13,12.25,7800.0,11.283,11.4132,11.283,11.3946,7800.0
2014-07-14 15:30:00,12.26,12.35,12.21,12.3,24900.0,11.4039,11.4876,11.3574,11.4411,24900.0
2014-07-15 09:30:00,12.33,12.34,12.25,12.31,20600.0,11.469,11.4783,11.3946,11.4504,20600.0
2014-07-15 10:00:00,12.29,12.31,12.24,12.24,7000.0,11.4318,11.4504,11.3853,11.3853,7000.0
2014-07-15 10:30:00,12.22,12.22,12.05,12.1,5700.0,11.3667,11.3667,11.2086,11.2551,5700.0
2014-07-15 11:00:00,12.1,12.23,12.06,12.22,13600.0,11.2551,11.376,11.2179,11.3667,13600.0
2014-07-15 11:30:00,12.22,12.22,12.0,12.06,33900.0,11.3667,11.3667,11.1621,11.2179,33900.0
2014-07-15 12:00:00,12.02,12.08,11.98,12.07,9400.0,11.1807,11.2365,11.1435,11.2272,9400.0
2014-07-15 12:30:00,12.09,12.14,12.07,12.07,6200.0,11.2458,11.2923,11.2272,11.2272,6200.0
2014-07-15 13:00:00,12.08,12.08,12.04,12.08,11300.0,11.2365,11.2365,11.1993,11.2365,11300.0
2014-07-15 13:30:00,12.08,12.17,12.04,12.14,6100.0,11.2365,11.3202,11.1993,11.2923,6100.0
2014-07-15 14:00:00,12.12,12.14,12.04,12.1,6500.0,11.2737,11.2923,11.1993,11.2551,6500.0
2014-07-15 14:30:00,12.08,12.12,12.04,12.08,10400.0,11.2365,11.2737,11.1993,11.2365,10400.0
2014-07-15 15:00:00,12.1,12.12,12.07,12.12,13000.0,11.2551,11.2737,11.2272,11.2737,13000.0
2014-07-15 15:30:00,12.11,12.15,12.03,12.08,36600.0,11.2644,11.3016,11.19,11.2365,36600.0
2014-07-16 09:30:00,12.15,12.18,12.06,12.12,3800.0,11.3016,11.3295,11.2179,11.2737,3800.0
2014-07-16 10:00:00,12.19,12.23,12.1,12.14,2900.0,11.3388,11.376,11.2551,11.2923,2900.0
2014-07-16 10:30:00,12.14,12.21,12.08,12.17,4600.0,11.2923,11.3574,11.2365,11.3202,4600.0
2014-07-16 11:00:00,12.21,12.23,12.17,12.21,1800.0,11.3574,11.376,11.3202,11.3574,1800.0
2014-07-16 11:30:00,12.22,12.33,12.19,12.32,7700.0,11.3667,11.469,11.3388,11.4597,7700.0
2014-07-16 12:00:00,12.3,12.33,12.28,12.32,2700.0,11.4411,11.469,11.4225,11.4597,2700.0
2014-07-16 12:30:00,12.32,12.32,12.24,12.31,3500.0,11.4597,11.4597,11.3853,11.4504,3500.0
2014-07-16 13:00:00,12.31,12.31,12.24,12.28,1700.0,11.4504,11.4504,11.3853,11.4225,1700.0
2014-07-16 13:30:00,12.26,12.28,12.23,12.25,1700.0,11.4039,11.4225,11.376,11.3946,1700.0
2014-07-16 14:00:00,12.25,12.25,12.21,12.21,2400.0,11.3946,11.3946,11.3574,11.3574,2400.0
2014-07-16 14:30:00,12.21,12.22,12.19,12.22,7600.0,11.3574,11.3667,11.3388,11.3667,7600.0
2014-07-16 15:00:00,12.21,12.23,12.19,12.21,6300.0,11.3574,11.376,11.3388,11.3574,6300.0
2014-07-16 15:30:00,12.22,12.27,12.2,12.25,15600.0,11.3667,11.4132,11.3481,11.3946,15600.0
2014-07-17 09:30:00,12.13,12.21,12.1,12.21,2900.0,11.283,11.3574,11.2551,11.3574,2900.0
2014-07-17 10:00:00,12.18,12.24,12.18,12.24,2000.0,11.3295,11.3853,11.3295,11.3853,2000.0
2014-07-17 10:30:00,12.25,12.26,12.19,12.25,7700.0,11.3946,11.4039,11.3388,11.3946,7700.0
2014-07-17 11:00:00,12.23,12.26,12.2,12.21,2100.0,11.376,11.4039,11.3481,11.3574,2100.0
2014-07-17 11:30:00,12.2,12.2,12.1,12.11,9000.0,11.3481,11.3481,11.2551,11.2644,9000.0
2014-07-17 12:00:00,12.1,12.11,12.07,12.11,15600.0,11.2551,11.2644,11.2272,11.2644,15600.0
2014-07-17 12:30:00,12.1,12.16,12.1,12.13,3300.0,11.2551,11.3109,11.2551,11.283,3300.0
2014-07-17 13:00:00,12.16,12.16,12.14,12.16,1300.0,11.3109,11.3109,11.2923,11.3109,1300.0
2014-07-17 13:30:00,12.14,12.24,12.14,12.2,16700.0,11.2923,11.3853,11.2923,11.3481,16700.0
2014-07-17 14:00:00,12.2,12.2,12.17,12.17,2800.0,11.3481,11.3481,11.3202,11.3202,2800.0
2014-07-17 14:30:00,12.17,12.18,12.17,12.17,2100.0,11.3202,11.3295,11.3202,11.3202,2100.0
2014-07-17 15:00:00,12.16,12.17,12.04,12.1,16000.0,11.3109,11.3202,11.1993,11.2551,16000.0
2014-07-17 15:30:00,12.11,12.21,12.09,12.2,41500.0,11.2644,11.3574,11.2458,11.3481,41500.0
2014-07-18 09:30:00,12.14,12.14,12.03,12.09,3500.0,11.2923,11.2923,11.19,11.2458,3500.0
2014-07-18 10:00:00,12.03,12.14,12.03,12.06,4300.0,11.19,11.2923,11.19,11.2179,4300.0
2014-07-18 10:30:00,12.05,12.09,12.04,12.06,6900.0,11.2086,11.2458,11.1993,11.2179,6900.0
2014-07-18 11:00:00,12.06,12.08,12.01,12.04,3100.0,11.2179,11.2365,11.1714,11.1993,3100.0
2014-07-18 11:30:00,12.06,12.13,12.05,12.13,2500.0,11.2179,11.283,11.2086,11.283,2500.0
2014-07-18 12:00:00,12.09,12.21,12.08,12.14,11300.0,11.2458,11.3574,11.2365,11.2923,11300.0
2014-07-18 12:30:00,12.14,12.14,12.07,12.09,11100.0,11.2923,11.2923,11.2272,11.2458,11100.0
2014-07-18 13:00:00,12.07,12.12,12.04,12.09,1800.0,11.2272,11.2737,11.1993,11.2458,1800.0
2014-07-18 13:30:00,12.09,12.11,12.05,12.07,3300.0,11.2458,11.2644,11.2086,11.2272,3300.0
2014-07-18 14:00:00,12.11,12.13,12.07,12.1,2100.0,11.2644,11.283,11.2272,11.2551,2100.0
2014-07-18 14:30:00,12.12,12.14,12.11,12.11,7500.0,11.2737,11.2923,11.2644,11.2644,7500.0
2014-07-18 15:00:00,12.12,12.14,12.11,12.14,3800.0,11.2737,11.2923,11.2644,11.2923,3800.0
2014-07-18 15:30:00,12.14,12.22,12.12,12.2,13800.0,11.2923,11.3667,11.2737,11.3481,13800.0
2014-07-21 09:30:00,12.17,12.23,12.12,12.19,3900.0,11.3202,11.376,11.2737,11.3388,3900.0
2014-07-21 10:00:00,12.15,12.2,12.15,12.15,1300.0,11.3016,11.3481,11.3016,11.3016,1300.0
2014-07-21 10:30:00,12.15,12.15,12.12,12.13,2600.0,11.3016,11.3016,11.2737,11.283,2600.0
2014-07-21 11:00:00,12.11,12.15,12.02,12.02,3900.0,11.2644,11.3016,11.1807,11.1807,3900.0
2014-07-21 11:30:00,12.06,12.14,12.02,12.14,7600.0,11.2179,11.2923,11.1807,11.2923,7600.0
2014-07-21 12:00:00,12.11,12.11,12.03,12.03,1200.0,11.2644,11.2644,11.19,11.19,1200.0
2014-07-21 12:30:00,12.03,12.06,12.03,12.05,1700.0,11.19,11.2179,11.19,11.2086,1700.0
2014-07-21 13:00:00,12.05,12.13,12.05,12.13,2600.0,11.2086,11.283,11.2086,11.283,2600.0
2014-07-21 13:30:00,12.13,12.18,12.12,12.17,7500.0,11.283,11.3295,11.2737,11.3202,7500.0
2014-07-21 14:00:00,12.15,12.22,12.13,12.14,6800.0,11.3016,11.3667,11.283,11.2923,6800.0
2014-07-21 14:30:00,12.16,12.18,12.12,12.15,5100.0,11.3109,11.3295,11.2737,11.3016,5100.0
2014-07-21 15:00:00,12.15,12.17,12.05,12.1,12500.0,11.3016,11.3202,11.2086,11.2551,12500.0
2014-07-21 15:30:00,12.11,12.17,12.1,12.12,21600.0,11.2644,11.3202,11.2551,11.2737,21600.0
2014-07-22 09:30:00,12.24,12.32,12.11,12.12,2600.0,11.3853,11.4597,11.2644,11.2737,2600.0
2014-07-22 10:00:00,12.12,12.25,12.12,12.25,1400.0,11.2737,11.3946,11.2737,11.3946,1400.0
2014-07-22 10:30:00,12.24,12.28,12.21,12.27,2200.0,11.3853,11.4225,11.3574,11.4132,2200.0
2014-07-22 11:00:00,12.27,12.3,12.21,12.26,8600.0,11.4132,11.4411,11.3574,11.4039,8600.0
2014-07-22 11:30:00,12.27,12.28,12.21,12.26,3200.0,11.4132,11.4225,11.3574,11.4039,3200.0
2014-07-22 12:00:00,12.22,12.22,12.14,12.15,800.0,11.3667,11.3667,11.2923,11.3016,800.0
2014-07-22 12:30:00,12.15,12.21,12.14,12.21,3300.0,11.3016,11.3574,11.2923,11.3574,3300.0
2014-07-22 13:00:00,12.16,12.22,12.15,12.15,2800.0,11.3109,11.3667,11.3016,11.3016,2800.0
2014-07-22 13:30:00,12.14,12.18,12.14,12.14,1000.0,11.2923,11.3295,11.2923,11.2923,1000.0
2014-07-22 14:00:00,12.17,12.18,12.08,12.14,5000.0,11.3202,11.3295,11.2365,11.2923,5000.0
2014-07-22 14:30:00,12.11,12.15,12.11,12.15,2000.0,11.2644,11.3016,11.2644,11.3016,2000.0
2014-07-22 15:00:00,12.1,12.13,12.04,12.11,3100.0,11.2551,11.283,11.1993,11.2644,3100.0
2014-07-22 15:30:00,12.14,12.17,12.09,12.16,6300.0,11.2923,11.3202,11.2458,11.3109,6300.0
2014-07-23 09:30:00,12.13,12.13,11.97,12.02,2300.0,11.283,11.283,11.1342,11.1807,2300.0
2014-07-23 10:00:00,12.0,12.17,11.99,12.14,4100.0,11.1621,11.3202,11.1528,11.2923,4100.0
2014-07-23 10:30:00,12.15,12.15,12.09,12.1,2100.0,11.3016,11.3016,11.2458,11.2551,2100.0
2014-07-23 11:00:00,12.1,12.16,12.1,12.16,7500.0,11.2551,11.3109,11.2551,11.3109,7500.0
2014-07-23 11:30:00,12.19,12.21,12.19,12.2,2400.0,11.3388,11.3574,11.3388,11.3481,2400.0
2014-07-23 12:00:00,12.2,12.22,12.2,12.21,1300.0,11.3481,11.3667,11.3481,11.3574,1300.0
2014-07-23 12:30:00,12.2,12.2,12.12,12.16,2900.0,11.3481,11.3481,11.2737,11.3109,2900.0
2014-07-23 13:00:00,12.15,12.18,12.15,12.17,1000.0,11.3016,11.3295,11.3016,11.3202,1000.0
2014-07-23 13:30:00,12.16,12.17,12.14,12.16,2200.0,11.3109,11.3202,11.2923,11.3109,2200.0
2014-07-23 14:00:00,12.16,12.17,12.14,12.16,4100.0,11.3109,11.3202,11.2923,11.3109,4100.0
2014-07-23 14:30:00,12.16,12.16,12.1,12.12,1800.0,11.3109,11.3109,11.2551,11.2737,1800.0
2014-07-23 15:00:00,12.07,12.14,12.04,12.11,3300.0,11.2272,11.2923,11.1993,11.2644,3300.0
2014-07-23 15:30:00,12.1,12.18,12.09,12.13,14700.0,11.2551,11.3295,11.2458,11.283,14700.0
2014-07-24 09:30:00,12.16,12.19,12.07,12.18,1000.0,11.3109,11.3388,11.2272,11.3295,1000.0
2014-07-24 10:00:00,12.11,12.11,12.01,12.07,4700.0,11.2644,11.2644,11.1714,11.2272,4700.0
2014-07-24 10:30:00,12.08,12.11,12.05,12.07,4300.0,11.2365,11.2644,11.2086,11.2272,4300.0
2014-07-24 11:00:00,12.07,12.12,12.05,12.1,4600.0,11.2272,11.2737,11.2086,11.2551,4600.0
2014-07-24 11:30:00,12.12,12.17,12.1,12.15,4600.0,11.2737,11.3202,11.2551,11.3016,4600.0
2014-07-24 12:00:00,12.15,12.15,12.12,12.15,2700.0,11.3016,11.3016,11.2737,11.3016,2700.0
2014-07-24 12:30:00,12.16,12.2,12.16,12.19,3100.0,11.3109,11.3481,11.3109,11.3388,3100.0
2014-07-24 13:00:00,12.21,12.3,12.16,12.16,23900.0,11.3574,11.4411,11.3109,11.3109,23900.0
2014-07-24 13:30:00,12.14,12.24,12.14,12.16,3700.0,11.2923,11.3853,11.2923,11.3109,3700.0
2014-07-24 14:00:00,12.22,12.22,12.18,12.18,1300.0,11.3667,11.3667,11.3295,11.3295,1300.0
2014-07-24 14:30:00,12.15,12.15,12.13,12.13,900.0,11.3016,11.3016,11.283,11.283,900.0
2014-07-24 15:00:00,12.14,12.14,12.11,12.14,3200.0,11.2923,11.2923,11.2644,11.2923,3200.0
2014-07-24 15:30:00,12.14,12.18,12.12,12.15,6100.0,11.2923,11.3295,11.2737,11.3016,6100.0
2014-07-25 09:30:00,12.06,12.06,12.05,12.06,1500.0,11.2179,11.2179,11.2086,11.2179,1500.0
2014-07-25 10:00:00,12.07,12.11,12.07,12.11,600.0,11.2272,11.2644,11.2272,11.2644,600.0
2014-07-25 10:30:00,12.08,12.1,12.07,12.1,3100.0,11.2365,11.2551,11.2272,11.2551,3100.0
2014-07-25 11:00:00,12.09,12.12,11.94,11.98,13600.0,11.2458,11.2737,11.1063,11.1435,13600.0
2014-07-25 11:30:00,11.99,12.0,11.99,12.0,1500.0,11.1528,11.1621,11.1528,11.1621,1500.0
2014-07-25 12:00:00,12.03,12.03,11.99,11.99,4000.0,11.19,11.19,11.1528,11.1528,4000.0
2014-07-25 12:30:00,11.99,12.0,11.96,11.99,2200.0,11.1528,11.1621,11.1249,11.1528,2200.0
2014-07-25 13:00:00,12.01,12.02,11.95,11.96,4100.0,11.1714,11.1807,11.1156,11.1249,4100.0
2014-07-25 13:30:00,11.96,12.04,11.96,12.02,1900.0,11.1249,11.1993,11.1249,11.1807,1900.0
2014-07-25 14:00:00,11.98,11.98,11.97,11.97,700.0,11.1435,11.1435,11.1342,11.1342,700.0
2014-07-25 14:30:00,11.97,12.0,11.96,11.99,7000.0,11.1342,11.1621,11.1249,11.1528,7000.0
2014-07-25 15:00:00,12.01,12.01,11.96,11.97,2500.0,11.1714,11.1714,11.1249,11.1342,2500.0
2014-07-25 15:30:00,11.95,11.96,11.84,11.94,11500.0,11.1156,11.1249,11.0132,11.1063,11500.0
2014-07-28 09:30:00,11.9,11.91,11.85,11.9,2600.0,11.069,11.0783,11.0225,11.069,2600.0
2014-07-28 10:00:00,11.9,11.91,11.84,11.84,4800.0,11.069,11.0783,11.0132,11.0132,4800.0
2014-07-28 10:30:00,11.81,11.84,11.76,11.82,3300.0,10.9853,11.0132,10.9388,10.9946,3300.0
2014-07-28 11:00:00,11.8,11.82,11.73,11.73,10300.0,10.976,10.9946,10.9109,10.9109,10300.0
2014-07-28 11:30:00,11.74,11.76,11.72,11.76,2600.0,10.9202,10.9388,10.9016,10.9388,2600.0
2014-07-28 12:00:00,11.76,11.76,11.65,11.73,12000.0,10.9388,10.9388,10.8365,10.9109,12000.0
2014-07-28 12:30:00,11.73,11.73,11.69,11.7,1800.0,10.9109,10.9109,10.8737,10.883,1800.0
2014-07-28 13:00:00,11.69,11.78,11.69,11.78,15400.0,10.8737,10.9574,10.8737,10.9574,15400.0
2014-07-28 13:30:00,11.78,11.9,11.77,11.9,86800.0,10.9574,11.069,10.9481,11.069,86800.0
2014-07-28 14:00:00,11.9,11.9,11.86,11.86,1100.0,11.069,11.069,11.0318,11.0318,1100.0
2014-07-28 14:30:00,11.86,11.87,11.82,11.82,1300.0,11.0318,11.0411,10.9946,10.9946,1300.0
2014-07-28 15:00:00,11.83,11.83,11.72,11.72,2600.0,11.0039,11.0039,10.9016,10.9016,2600.0
2014-07-28 15:30:00,11.72,11.79,11.7,11.76,26900.0,10.9016,10.9667,10.883,10.9388,26900.0
2014-07-29 09:30:00,11.72,11.72,11.6,11.62,19700.0,10.9016,10.9016,10.79,10.8086,19700.0
2014-07-29 10:00:00,11.6,11.61,11.55,11.58,29500.0,10.79,10.7993,10.7435,10.7714,29500.0
2014-07-29 10:30:00,11.57,11.57,11.5,11.5,700.0,10.7621,10.7621,10.697,10.697,700.0
2014-07-29 11:00:00,11.5,11.5,11.45,11.46,3000.0,10.697,10.697,10.6505,10.6598,3000.0
2014-07-29 11:30:00,11.45,11.45,11.36,11.36,3800.0,10.6505,10.6505,10.5668,10.5668,3800.0
2014-07-29 12:00:00,11.36,11.5,11.36,11.5,5800.0,10.5668,10.697,10.5668,10.697,5800.0
2014-07-29 12:30:00,11.52,11.52,11.46,11.46,300.0,10.7156,10.7156,10.6598,10.6598,300.0
2014-07-29 13:00:00,11.4,11.44,11.36,11.36,32100.0,10.604,10.6412,10.5668,10.5668,32100.0
2014-07-29 13:30:00,11.36,11.4,11.36,11.36,14100.0,10.5668,10.604,10.5668,10.5668,14100.0
2014-07-29 14:00:00,11.38,11.39,11.36,11.36,12300.0,10.5854,10.5947,10.5668,10.5668,12300.0
2014-07-29 14:30:00,11.36,11.38,11.35,11.37,85400.0,10.5668,10.5854,10.5575,10.5761,85400.0
2014-07-29 15:00:00,11.37,11.57,11.36,11.54,143100.0,10.5761,10.7621,10.5668,10.7342,143100.0
2014-07-29 15:30:00,11.53,11.55,11.42,11.46,54500.0,10.7249,10.7435,10.6226,10.6598,54500.0
2014-07-30 09:30:00,11.58,11.76,11.58,11.7,27000.0,10.7714,10.9388,10.7714,10.883,27000.0
2014-07-30 10:00:00,11.69,11.7,11.67,11.7,5200.0,10.8737,10.883,10.8551,10.883,5200.0
2014-07-30 10:30:00,11.67,11.68,11.65,11.65,1400.0,10.8551,10.8644,10.8365,10.8365,1400.0
2014-07-30 11:00:00,11.67,11.67,11.59,11.6,9000.0,10.8551,10.8551,10.7807,10.79,9000.0
2014-07-30 11:30:00,11.59,11.62,11.48,11.52,3600.0,10.7807,10.8086,10.6784,10.7156,3600.0
2014-07-30 12:00:00,11.53,11.58,11.5,11.57,3100.0,10.7249,10.7714,10.697,10.7621,3100.0
2014-07-30 12:30:00,11.56,11.6,11.54,11.57,3300.0,10.7528,10.79,10.7342,10.7621,3300.0
2014-07-30 13:00:00,11.57,11.57,11.44,11.44,1000.0,10.7621,10.7621,10.6412,10.6412,1000.0
2014-07-30 13:30:00,11.48,11.5,11.44,11.5,2600.0,10.6784,10.697,10.6412,10.697,2600.0
2014-07-30 14:00:00,11.5,11.51,11.44,11.45,2600.0,10.697,10.7063,10.6412,10.6505,2600.0
2014-07-30 14:30:00,11.48,11.48,11.4,11.4,2000.0,10.6784,10.6784,10.604,10.604,2000.0
2014-07-30 15:00:00,11.4,11.46,11.4,11.46,4000.0,10.604,10.6598,10.604,10.6598,4000.0
2014-07-30 15:30:00,11.46,11.54,11.45,11.5,12800.0,10.6598,10.7342,10.6505,10.697,12800.0
2014-07-31 09:30:00,11.41,11.41,11.32,11.32,1800.0,10.6133,10.6133,10.5295,10.5295,1800.0
2014-07-31 10:00:00,11.26,11.28,11.19,11.23,5800.0,10.4737,10.4923,10.4086,10.4458,5800.0
2014-07-31 10:30:00,11.2,11.2,11.1,11.1,3000.0,10.4179,10.4179,10.3249,10.3249,3000.0
2014-07-31 11:00:00,11.02,11.02,10.95,10.96,5200.0,10.2505,10.2505,10.1854,10.1947,5200.0
2014-07-31 11:30:00,10.95,10.96,10.88,10.88,2900.0,10.1854,10.1947,10.1203,10.1203,2900.0
2014-07-31 12:00:00,10.83,11.02,10.82,11.01,12500.0,10.0738,10.2505,10.0645,10.2412,12500.0
2014-07-31 12:30:00,10.96,11.19,10.96,11.15,8500.0,10.1947,10.4086,10.1947,10.3714,8500.0
2014-07-31 13:00:00,11.17,11.19,11.05,11.07,7100.0,10.39,10.4086,10.2784,10.297,7100.0
2014-07-31 13:30:00,11.11,11.12,11.07,11.1,2400.0,10.3342,10.3435,10.297,10.3249,2400.0
2014-07-31 14:00:00,11.1,11.15,11.05,11.05,7700.0,10.3249,10.3714,10.2784,10.2784,7700.0
2014-07-31 14:30:00,11.06,11.13,11.02,11.06,9400.0,10.2877,10.3528,10.2505,10.2877,9400.0
2014-07-31 15:00:00,11.06,11.1,11.03,11.06,7200.0,10.2877,10.3249,10.2598,10.2877,7200.0
2014-07-31 15:30:00,11.06,11.15,11.06,11.08,36800.0,10.2877,10.3714,10.2877,10.3063,36800.0
2014-08-01 09:30:00,11.09,11.19,11.08,11.09,7600.0,10.3156,10.4086,10.3063,10.3156,7600.0
2014-08-01 10:00:00,11.09,11.12,11.07,11.07,3100.0,10.3156,10.3435,10.297,10.297,3100.0
2014-08-01 10:30:00,11.07,11.11,11.06,11.11,3100.0,10.297,10.3342,10.2877,10.3342,3100.0
2014-08-01 11:00:00,11.09,11.1,11.07,11.07,5500.0,10.3156,10.3249,10.297,10.297,5500.0
2014-08-01 11:30:00,11.06,11.09,11.04,11.07,9100.0,10.2877,10.3156,10.2691,10.297,9100.0
2014-08-01 12:00:00,11.11,11.11,11.07,11.11,39200.0,10.3342,10.3342,10.297,10.3342,39200.0
2014-08-01 12:30:00,11.11,11.11,11.09,11.1,2800.0,10.3342,10.3342,10.3156,10.3249,2800.0
2014-08-01 13:00:00,11.09,11.1,11.09,11.09,14200.0,10.3156,10.3249,10.3156,10.3156,14200.0
2014-08-01 13:30:00,11.1,11.1,11.08,11.08,700.0,10.3249,10.3249,10.3063,10.3063,700.0
2014-08-01 14:00:00,11.1,11.1,11.06,11.06,2900.0,10.3249,10.3249,10.2877,10.2877,2900.0
2014-08-01 14:30:00,11.06,11.07,11.06,11.06,2200.0,10.2877,10.297,10.2877,10.2877,2200.0
2014-08-01 15:00:00,11.06,11.07,11.06,11.06,1600.0,10.2877,10.297,10.2877,10.2877,1600.0
2014-08-01 15:30:00,11.06,11.13,11.06,11.1,6700.0,10.2877,10.3528,10.2877,10.3249,6700.0
2014-08-04 09:30:00,11.18,11.18,11.11,11.11,2100.0,10.3993,10.3993,10.3342,10.3342,2100.0
2014-08-04 10:00:00,11.12,11.13,11.07,11.11,1200.0,10.3435,10.3528,10.297,10.3342,1200.0
2014-08-04 10:30:00,11.12,11.12,11.04,11.04,1400.0,10.3435,10.3435,10.2691,10.2691,1400.0
2014-08-04 11:00:00,11.04,11.04,10.95,10.98,1200.0,10.2691,10.2691,10.1854,10.2133,1200.0
2014-08-04 11:30:00,10.97,11.03,10.97,11.02,800.0,10.204,10.2598,10.204,10.2505,800.0
2014-08-04 12:00:00,11.03,11.05,11.02,11.05,2100.0,10.2598,10.2784,10.2505,10.2784,2100.0
2014-08-04 12:30:00,11.04,11.13,11.04,11.11,1200.0,10.2691,10.3528,10.2691,10.3342,1200.0
2014-08-04 13:00:00,11.12,11.12,11.05,11.05,700.0,10.3435,10.3435,10.2784,10.2784,700.0
2014-08-04 13:30:00,11.06,11.11,11.01,11.11,1500.0,10.2877,10.3342,10.2412,10.3342,1500.0
2014-08-04 14:00:00,11.07,11.09,11.06,11.07,1700.0,10.297,10.3156,10.2877,10.297,1700.0
2014-08-04 14:30:00,11.09,11.12,11.09,11.11,1400.0,10.3156,10.3435,10.3156,10.3342,1400.0
2014-08-04 15:00:00,11.09,11.1,11.09,11.1,1300.0,10.3156,10.3249,10.3156,10.3249,1300.0
2014-08-04 15:30:00,11.09,11.19,11.09,11.15,19300.0,10.3156,10.4086,10.3156,10.3714,19300.0
2014-08-05 09:30:00,11.12,11.33,11.12,11.31,5200.0,10.3435,10.5388,10.3435,10.5202,5200.0
2014-08-05 10:00:00,11.31,11.32,11.28,11.28,800.0,10.5202,10.5295,10.4923,10.4923,800.0
2014-08-05 10:30:00,11.29,11.47,11.29,11.46,2600.0,10.5016,10.6691,10.5016,10.6598,2600.0
2014-08-05 11:00:00,11.4,11.43,11.37,11.41,3300.0,10.604,10.6319,10.5761,10.6133,3300.0
2014-08-05 11:30:00,11.39,11.47,11.39,11.46,4100.0,10.5947,10.6691,10.5947,10.6598,4100.0
2014-08-05 12:00:00,11.46,11.47,11.43,11.46,2000.0,10.6598,10.6691,10.6319,10.6598,2000.0
2014-08-05 12:30:00,11.44,11.44,11.42,11.44,2200.0,10.6412,10.6412,10.6226,10.6412,2200.0
2014-08-05 13:00:00,11.45,11.52,11.45,11.52,2400.0,10.6505,10.7156,10.6505,10.7156,2400.0
2014-08-05 13:30:00,11.52,11.52,11.35,11.39,3900.0,10.7156,10.7156,10.5575,10.5947,3900.0
2014-08-05 14:00:00,11.36,11.41,11.32,11.41,4600.0,10.5668,10.6133,10.5295,10.6133,4600.0
2014-08-05 14:30:00,11.43,11.43,11.26,11.32,30500.0,10.6319,10.6319,10.4737,10.5295,30500.0
2014-08-05 15:00:00,11.31,11.38,11.31,11.35,4000.0,10.5202,10.5854,10.5202,10.5575,4000.0
2014-08-05 15:30:00,11.37,11.56,11.36,11.53,16200.0,10.5761,10.7528,10.5668,10.7249,16200.0
2014-08-06 09:30:00,11.49,11.58,11.49,11.55,4700.0,10.6877,10.7714,10.6877,10.7435,4700.0
2014-08-06 10:00:00,11.54,11.55,11.52,11.54,2200.0,10.7342,10.7435,10.7156,10.7342,2200.0
2014-08-06 10:30:00,11.54,11.56,11.52,11.55,2200.0,10.7342,10.7528,10.7156,10.7435,2200.0
2014-08-06 11:00:00,11.53,11.56,11.53,11.55,1600.0,10.7249,10.7528,10.7249,10.7435,1600.0
2014-08-06 11:30:00,11.55,11.64,11.54,11.56,45500.0,10.7435,10.8272,10.7342,10.7528,45500.0
2014-08-06 12:00:00,11.56,11.6,11.56,11.58,3100.0,10.7528,10.79,10.7528,10.7714,3100.0
2014-08-06 12:30:00,11.57,11.58,11.47,11.47,13300.0,10.7621,10.7714,10.6691,10.6691,13300.0
2014-08-06 13:00:00,11.47,11.47,11.33,11.33,14900.0,10.6691,10.6691,10.5388,10.5388,14900.0
2014-08-06 13:30:00,11.33,11.33,11.27,11.32,6400.0,10.5388,10.5388,10.483,10.5295,6400.0
2014-08-06 14:00:00,11.3,11.34,11.25,11.29,4200.0,10.5109,10.5481,10.4644,10.5016,4200.0
2014-08-06 14:30:00,11.28,11.32,11.25,11.28,12500.0,10.4923,10.5295,10.4644,10.4923,12500.0
2014-08-06 15:00:00,11.27,11.3,11.21,11.23,35300.0,10.483,10.5109,10.4272,10.4458,35300.0
2014-08-06 15:30:00,11.22,11.27,11.22,11.26,37300.0,10.4365,10.483,10.4365,10.4737,37300.0
2014-08-07 09:30:00,11.42,11.95,11.39,11.4,32800.0,10.6226,11.1156,10.5947,10.604,32800.0
2014-08-07 10:00:00,11.42,11.47,11.38,11.42,1100.0,10.6226,10.6691,10.5854,10.6226,1100.0
2014-08-07 10:30:00,11.45,11.54,11.37,11.44,10200.0,10.6505,10.7342,10.5761,10.6412,10200.0
2014-08-07 11:00:00,11.44,11.44,11.2,11.29,6500.0,10.6412,10.6412,10.4179,10.5016,6500.0
2014-08-07 11:30:00,11.28,11.35,11.22,11.3,11600.0,10.4923,10.5575,10.4365,10.5109,11600.0
2014-08-07 12:00:00,11.33,11.49,11.33,11.45,9800.0,10.5388,10.6877,10.5388,10.6505,9800.0
2014-08-07 12:30:00,11.44,11.45,11.38,11.38,6800.0,10.6412,10.6505,10.5854,10.5854,6800.0
2014-08-07 13:00:00,11.39,11.52,11.39,11.47,3300.0,10.5947,10.7156,10.5947,10.6691,3300.0
2014-08-07 13:30:00,11.48,11.5,11.41,11.45,2900.0,10.6784,10.697,10.6133,10.6505,2900.0
2014-08-07 14:00:00,11.45,11.51,11.35,11.43,6700.0,10.6505,10.7063,10.5575,10.6319,6700.0
2014-08-07 14:30:00,11.45,11.5,11.42,11.45,7600.0,10.6505,10.697,10.6226,10.6505,7600.0
2014-08-07 15:00:00,11.46,11.46,11.39,11.44,6600.0,10.6598,10.6598,10.5947,10.6412,6600.0
2014-08-07 15:30:00,11.45,11.55,11.45,11.5,20900.0,10.6505,10.7435,10.6505,10.697,20900.0
2014-08-08 09:30:00,11.53,11.69,11.53,11.64,2000.0,10.7249,10.8737,10.7249,10.8272,2000.0
2014-08-08 10:00:00,11.62,11.67,11.6,11.6,1300.0,10.8086,10.8551,10.79,10.79,1300.0
2014-08-08 10:30:00,11.56,11.6,11.55,11.59,5100.0,10.7528,10.79,10.7435,10.7807,5100.0
2014-08-08 11:00:00,11.57,11.59,11.54,11.54,2800.0,10.7621,10.7807,10.7342,10.7342,2800.0
2014-08-08 11:30:00,11.52,11.52,11.49,11.49,3200.0,10.7156,10.7156,10.6877,10.6877,3200.0
2014-08-08 12:00:00,11.5,11.5,11.49,11.5,1000.0,10.697,10.697,10.6877,10.697,1000.0
2014-08-08 12:30:00,11.52,11.52,11.49,11.49,3000.0,10.7156,10.7156,10.6877,10.6877,3000.0
2014-08-08 13:00:00,11.49,11.49,11.47,11.49,2100.0,10.6877,10.6877,10.6691,10.6877,2100.0
2014-08-08 13:30:00,11.49,11.49,11.47,11.47,1100.0,10.6877,10.6877,10.6691,10.6691,1100.0
2014-08-08 14:00:00,11.48,11.49,11.48,11.49,1900.0,10.6784,10.6877,10.6784,10.6877,1900.0
2014-08-08 14:30:00,11.48,11.49,11.48,11.49,400.0,10.6784,10.6877,10.6784,10.6877,400.0
2014-08-08 15:00:00,11.49,11.49,11.49,11.49,400.0,10.6877,10.6877,10.6877,10.6877,400.0
2014-08-08 15:30:00,11.49,11.6,11.47,11.58,19200.0,10.6877,10.79,10.6691,10.7714,19200.0
2014-08-11 09:30:00,11.62,11.68,11.62,11.68,1100.0,10.8086,10.8644,10.8086,10.8644,1100.0
2014-08-11 10:00:00,11.55,11.55,11.55,11.55,100.0,10.7435,10.7435,10.7435,10.7435,100.0
2014-08-11 10:30:00,11.6,11.72,11.6,11.72,800.0,10.79,10.9016,10.79,10.9016,800.0
2014-08-11 11:00:00,11.73,11.93,11.73,11.92,5500.0,10.9109,11.097,10.9109,11.0876,5500.0
2014-08-11 11:30:00,11.93,11.95,11.85,11.85,2200.0,11.097,11.1156,11.0225,11.0225,2200.0
2014-08-11 12:00:00,11.87,11.94,11.85,11.94,21100.0,11.0411,11.1063,11.0225,11.1063,21100.0
2014-08-11 12:30:00,11.94,11.99,11.88,11.88,10100.0,11.1063,11.1528,11.0504,11.0504,10100.0
2014-08-11 13:00:00,11.85,11.88,11.84,11.88,2000.0,11.0225,11.0504,11.0132,11.0504,2000.0
2014-08-11 13:30:00,11.88,11.88,11.82,11.86,4300.0,11.0504,11.0504,10.9946,11.0318,4300.0
2014-08-11 14:00:00,11.85,11.86,11.77,11.78,13000.0,11.0225,11.0318,10.9481,10.9574,13000.0
2014-08-11 14:30:00,11.77,11.77,11.76,11.77,4800.0,10.9481,10.9481,10.9388,10.9481,4800.0
2014-08-11 15:00:00,11.77,11.77,11.72,11.75,34600.0,10.9481,10.9481,10.9016,10.9295,34600.0
2014-08-11 15:30:00,11.75,11.83,11.66,11.77,23400.0,10.9295,11.0039,10.8458,10.9481,23400.0
2014-08-12 09:30:00,11.9,11.9,11.71,11.79,6100.0,11.069,11.069,10.8923,10.9667,6100.0
2014-08-12 10:00:00,11.78,11.8,11.67,11.67,53300.0,10.9574,10.976,10.8551,10.8551,53300.0
2014-08-12 10:30:00,11.68,11.75,11.66,11.67,54800.0,10.8644,10.9295,10.8458,10.8551,54800.0
2014-08-12 11:00:00,11.69,11.73,11.65,11.73,2500.0,10.8737,10.9109,10.8365,10.9109,2500.0
2014-08-12 11:30:00,11.72,11.72,11.67,11.7,2100.0,10.9016,10.9016,10.8551,10.883,2100.0
2014-08-12 12:00:00,11.71,11.73,11.66,11.69,4400.0,10.8923,10.9109,10.8458,10.8737,4400.0
2014-08-12 12:30:00,11.7,11.74,11.69,11.73,4700.0,10.883,10.9202,10.8737,10.9109,4700.0
2014-08-12 13:00:00,11.73,11.73,11.7,11.7,3400.0,10.9109,10.9109,10.883,10.883,3400.0
2014-08-12 13:30:00,11.71,11.71,11.56,11.59,10400.0,10.8923,10.8923,10.7528,10.7807,10400.0
2014-08-12 14:00:00,11.58,11.68,11.58,11.67,8800.0,10.7714,10.8644,10.7714,10.8551,8800.0
2014-08-12 14:30:00,11.67,11.7,11.53,11.66,102800.0,10.8551,10.883,10.7249,10.8458,102800.0
2014-08-12 15:00:00,11.67,11.75,11.65,11.75,15800.0,10.8551,10.9295,10.8365,10.9295,15800.0
2014-08-12 15:30:00,11.71,11.78,11.61,11.68,100700.0,10.8923,10.9574,10.7993,10.8644,100700.0
2014-08-13 09:30:00,11.69,11.69,11.69,11.69,700.0,10.8737,10.8737,10.8737,10.8737,700.0
2014-08-13 10:00:00,11.68,11.74,11.68,11.74,2000.0,10.8644,10.9202,10.8644,10.9202,2000.0
2014-08-13 10:30:00,11.77,11.91,11.76,11.91,4900.0,10.9481,11.0783,10.9388,11.0783,4900.0
2014-08-13 11:00:00,11.97,12.07,11.97,12.0,152400.0,11.1342,11.2272,11.1342,11.1621,152400.0
2014-08-13 11:30:00,12.0,12.05,11.9,11.92,13500.0,11.1621,11.2086,11.069,11.0876,13500.0
2014-08-13 12:00:00,11.9,11.95,11.9,11.9,1200.0,11.069,11.1156,11.069,11.069,1200.0
2014-08-13 12:30:00,11.91,11.91,11.83,11.84,7200.0,11.0783,11.0783,11.0039,11.0132,7200.0
2014-08-13 13:00:00,11.84,11.84,11.81,11.81,1200.0,11.0132,11.0132,10.9853,10.9853,1200.0
2014-08-13 13:30:00,11.81,11.84,11.76,11.76,3200.0,10.9853,11.0132,10.9388,10.9388,3200.0
2014-08-13 14:00:00,11.78,11.78,11.76,11.76,500.0,10.9574,10.9574,10.9388,10.9388,500.0
2014-08-13 14:30:00,11.76,11.76,11.63,11.71,4400.0,10.9388,10.9388,10.8179,10.8923,4400.0
2014-08-13 15:00:00,11.77,11.93,11.72,11.9,5900.0,10.9481,11.097,10.9016,11.069,5900.0
2014-08-13 15:30:00,11.9,11.9,11.63,11.66,55500.0,11.069,11.069,10.8179,10.8458,55500.0
2014-08-14 09:30:00,11.7,11.77,11.7,11.77,1200.0,10.883,10.9481,10.883,10.9481,1200.0
2014-08-14 10:00:00,11.72,11.84,11.72,11.84,3900.0,10.9016,11.0132,10.9016,11.0132,3900.0
2014-08-14 10:30:00,11.83,11.92,11.83,11.89,44400.0,11.0039,11.0876,11.0039,11.0597,44400.0
2014-08-14 11:00:00,11.89,12.0,11.89,12.0,5400.0,11.0597,11.1621,11.0597,11.1621,5400.0
2014-08-14 11:30:00,12.01,12.02,11.88,11.89,21300.0,11.1714,11.1807,11.0504,11.0597,21300.0
2014-08-14 12:00:00,11.9,11.91,11.82,11.84,18600.0,11.069,11.0783,10.9946,11.0132,18600.0
2014-08-14 12:30:00,11.86,11.86,11.67,11.69,24000.0,11.0318,11.0318,10.8551,10.8737,24000.0
2014-08-14 13:00:00,11.7,11.8,11.69,11.79,17600.0,10.883,10.976,10.8737,10.9667,17600.0
2014-08-14 13:30:00,11.78,11.8,11.73,11.79,10500.0,10.9574,10.976,10.9109,10.9667,10500.0
2014-08-14 14:00:00,11.79,11.8,11.7,11.78,17000.0,10.9667,10.976,10.883,10.9574,17000.0
2014-08-14 14:30:00,11.76,11.76,11.69,11.75,7100.0,10.9388,10.9388,10.8737,10.9295,7100.0
2014-08-14 15:00:00,11.8,11.84,11.73,11.81,50700.0,10.976,11.0132,10.9109,10.9853,50700.0
2014-08-14 15:30:00,11.8,11.81,11.68,11.76,44200.0,10.976,10.9853,10.8644,10.9388,44200.0
2014-08-15 09:30:00,11.87,11.87,11.84,11.84,3000.0,11.0411,11.0411,11.0132,11.0132,3000.0
2014-08-15 10:00:00,11.79,12.0,11.79,12.0,4000.0,10.9667,11.1621,10.9667,11.1621,4000.0
2014-08-15 10:30:00,11.99,12.01,11.86,11.89,7800.0,11.1528,11.1714,11.0318,11.0597,7800.0
2014-08-15 11:00:00,11.9,11.9,11.87,11.88,4000.0,11.069,11.069,11.0411,11.0504,4000.0
2014-08-15 11:30:00,11.89,11.95,11.87,11.88,4800.0,11.0597,11.1156,11.0411,11.0504,4800.0
2014-08-15 12:00:00,11.89,11.9,11.76,11.83,17400.0,11.0597,11.069,10.9388,11.0039,17400.0
2014-08-15 12:30:00,11.83,11.94,11.83,11.86,3700.0,11.0039,11.1063,11.0039,11.0318,3700.0
2014-08-15 13:00:00,11.87,11.88,11.81,11.84,8900.0,11.0411,11.0504,10.9853,11.0132,8900.0
2014-08-15 13:30:00,11.87,11.88,11.85,11.87,3600.0,11.0411,11.0504,11.0225,11.0411,3600.0
2014-08-15 14:00:00,11.87,11.89,11.86,11.89,5300.0,11.0411,11.0597,11.0318,11.0597,5300.0
2014-08-15 14:30:00,11.89,11.93,11.88,11.91,4500.0,11.0597,11.097,11.0504,11.0783,4500.0
2014-08-15 15:00:00,11.91,11.96,11.86,11.88,4300.0,11.0783,11.1249,11.0318,11.0504,4300.0
2014-08-15 15:30:00,11.87,11.98,11.87,11.92,20800.0,11.0411,11.1435,11.0411,11.0876,20800.0
2014-08-18 09:30:00,12.0,12.21,12.0,12.21,4000.0,11.1621,11.3574,11.1621,11.3574,4000.0
2014-08-18 10:00:00,12.24,12.24,12.16,12.16,900.0,11.3853,11.3853,11.3109,11.3109,900.0
2014-08-18 10:30:00,12.16,12.29,12.16,12.26,4700.0,11.3109,11.4318,11.3109,11.4039,4700.0
2014-08-18 11:00:00,12.25,12.27,12.24,12.24,2300.0,11.3946,11.4132,11.3853,11.3853,2300.0
2014-08-18 11:30:00,12.22,12.28,12.2,12.28,1700.0,11.3667,11.4225,11.3481,11.4225,1700.0
2014-08-18 12:00:00,12.27,12.35,12.27,12.32,1900.0,11.4132,11.4876,11.4132,11.4597,1900.0
2014-08-18 12:30:00,12.34,12.38,12.29,12.38,11300.0,11.4783,11.5155,11.4318,11.5155,11300.0
2014-08-18 13:00:00,12.39,12.42,12.39,12.42,1000.0,11.5248,11.5527,11.5248,11.5527,1000.0
2014-08-18 13:30:00,12.41,12.42,12.41,12.41,4000.0,11.5434,11.5527,11.5434,11.5434,4000.0
2014-08-18 14:00:00,12.41,12.56,12.41,12.5,22200.0,11.5434,11.683,11.5434,11.6271,22200.0
2014-08-18 14:30:00,12.46,12.53,12.45,12.46,21600.0,11.5899,11.6551,11.5806,11.5899,21600.0
2014-08-18 15:00:00,12.47,12.6,12.46,12.49,6300.0,11.5992,11.7202,11.5899,11.6178,6300.0
2014-08-18 15:30:00,12.52,12.6,12.49,12.6,20900.0,11.6458,11.7202,11.6178,11.7202,20900.0
2014-08-19 09:30:00,12.64,12.84,12.64,12.83,46900.0,11.7574,11.9434,11.7574,11.9341,46900.0
2014-08-19 10:00:00,12.82,12.94,12.81,12.93,34400.0,11.9248,12.0364,11.9155,12.0271,34400.0
2014-08-19 10:30:00,12.93,13.09,12.92,12.92,48900.0,12.0271,12.1759,12.0178,12.0178,48900.0
2014-08-19 11:00:00,12.94,12.97,12.77,12.93,48000.0,12.0364,12.0643,11.8783,12.0271,48000.0
2014-08-19 11:30:00,12.91,12.92,12.87,12.88,6900.0,12.0085,12.0178,11.9713,11.9806,6900.0
2014-08-19 12:00:00,12.86,12.9,12.81,12.9,1800.0,11.962,11.9992,11.9155,11.9992,1800.0
2014-08-19 12:30:00,12.9,12.9,12.8,12.81,2900.0,11.9992,11.9992,11.9062,11.9155,2900.0
2014-08-19 13:00:00,12.82,12.87,12.82,12.87,2600.0,11.9248,11.9713,11.9248,11.9713,2600.0
2014-08-19 13:30:00,12.84,12.84,12.79,12.81,7000.0,11.9434,11.9434,11.8969,11.9155,7000.0
2014-08-19 14:00:00,12.77,12.86,12.77,12.8,17700.0,11.8783,11.962,11.8783,11.9062,17700.0
2014-08-19 14:30:00,12.78,12.78,12.58,12.59,2700.0,11.8876,11.8876,11.7016,11.7109,2700.0
2014-08-19 15:00:00,12.61,12.75,12.6,12.71,6600.0,11.7295,11.8597,11.7202,11.8225,6600.0
2014-08-19 15:30:00,12.7,12.79,12.69,12.74,64400.0,11.8132,11.8969,11.8039,11.8504,64400.0
2014-08-20 09:30:00,12.73,12.85,12.68,12.83,44700.0,11.8411,11.9527,11.7946,11.9341,44700.0
2014-08-20 10:00:00,12.8,12.83,12.78,12.8,28200.0,11.9062,11.9341,11.8876,11.9062,28200.0
2014-08-20 10:30:00,12.8,12.93,12.8,12.93,3200.0,11.9062,12.0271,11.9062,12.0271,3200.0
2014-08-20 11:00:00,12.89,12.92,12.82,12.83,7500.0,11.9899,12.0178,11.9248,11.9341,7500.0
2014-08-20 11:30:00,12.83,12.83,12.8,12.81,10600.0,11.9341,11.9341,11.9062,11.9155,10600.0
2014-08-20 12:00:00,12.8,12.83,12.79,12.83,16100.0,11.9062,11.9341,11.8969,11.9341,16100.0
2014-08-20 12:30:00,12.81,12.83,12.8,12.8,900.0,11.9155,11.9341,11.9062,11.9062,900.0
2014-08-20 13:00:00,12.81,12.82,12.8,12.82,600.0,11.9155,11.9248,11.9062,11.9248,600.0
2014-08-20 13:30:00,12.82,12.82,12.79,12.81,1700.0,11.9248,11.9248,11.8969,11.9155,1700.0
2014-08-20 14:00:00,12.8,12.81,12.74,12.76,6900.0,11.9062,11.9155,11.8504,11.869,6900.0
2014-08-20 14:30:00,12.81,12.81,12.79,12.79,1300.0,11.9155,11.9155,11.8969,11.8969,1300.0
2014-08-20 15:00:00,12.81,12.81,12.75,12.79,70900.0,11.9155,11.9155,11.8597,11.8969,70900.0
2014-08-20 15:30:00,12.79,12.8,12.67,12.73,72100.0,11.8969,11.9062,11.7853,11.8411,72100.0
2014-08-21 09:30:00,12.71,12.81,12.59,12.75,19400.0,11.8225,11.9155,11.7109,11.8597,19400.0
2014-08-21 10:00:00,12.75,12.79,12.73,12.76,4700.0,11.8597,11.8969,11.8411,11.869,4700.0
2014-08-21 10:30:00,12.78,12.79,12.72,12.75,11300.0,11.8876,11.8969,11.8318,11.8597,11300.0
2014-08-21 11:00:00,12.75,12.75,12.75,12.75,4500.0,11.8597,11.8597,11.8597,11.8597,4500.0
2014-08-21 11:30:00,12.75,12.75,12.74,12.75,6800.0,11.8597,11.8597,11.8504,11.8597,6800.0
2014-08-21 12:00:00,12.77,12.8,12.75,12.8,3700.0,11.8783,11.9062,11.8597,11.9062,3700.0
2014-08-21 12:30:00,12.84,12.84,12.82,12.83,1400.0,11.9434,11.9434,11.9248,11.9341,1400.0
2014-08-21 13:00:00,12.84,12.85,12.83,12.84,5100.0,11.9434,11.9527,11.9341,11.9434,5100.0
2014-08-21 13:30:00,12.84,12.85,12.83,12.85,1600.0,11.9434,11.9527,11.9341,11.9527,1600.0
2014-08-21 14:00:00,12.84,12.89,12.84,12.89,5900.0,11.9434,11.9899,11.9434,11.9899,5900.0
2014-08-21 14:30:00,12.87,12.9,12.87,12.9,1700.0,11.9713,11.9992,11.9713,11.9992,1700.0
2014-08-21 15:00:00,12.89,12.99,12.89,12.99,14500.0,11.9899,12.0829,11.9899,12.0829,14500.0
2014-08-21 15:30:00,12.99,13.01,12.96,13.0,63200.0,12.0829,12.1015,12.055,12.0922,63200.0
2014-08-22 09:30:00,13.03,13.03,12.96,12.96,15900.0,12.1201,12.1201,12.055,12.055,15900.0
2014-08-22 10:00:00,12.96,12.99,12.95,12.98,21200.0,12.055,12.0829,12.0457,12.0736,21200.0
2014-08-22 10:30:00,12.98,13.0,12.95,12.96,11600.0,12.0736,12.0922,12.0457,12.055,11600.0
2014-08-22 11:00:00,12.97,12.98,12.96,12.98,26400.0,12.0643,12.0736,12.055,12.0736,26400.0
2014-08-22 11:30:00,12.98,12.98,12.97,12.97,1700.0,12.0736,12.0736,12.0643,12.0643,1700.0
2014-08-22 12:00:00,12.97,12.98,12.95,12.96,1500.0,12.0643,12.0736,12.0457,12.055,1500.0
2014-08-22 12:30:00,12.96,13.02,12.92,13.02,48500.0,12.055,12.1108,12.0178,12.1108,48500.0
2014-08-22 13:00:00,13.02,13.17,13.02,13.15,3400.0,12.1108,12.2504,12.1108,12.2318,3400.0
2014-08-22 13:30:00,13.15,13.16,13.12,13.16,500.0,12.2318,12.2411,12.2039,12.2411,500.0
2014-08-22 14:00:00,13.13,13.17,13.06,13.1,8600.0,12.2132,12.2504,12.148,12.1853,8600.0
2014-08-22 14:30:00,13.1,13.1,13.06,13.07,1100.0,12.1853,12.1853,12.148,12.1573,1100.0
2014-08-22 15:00:00,13.07,13.08,13.06,13.07,3000.0,12.1573,12.1666,12.148,12.1573,3000.0
2014-08-22 15:30:00,13.06,13.23,13.06,13.22,18100.0,12.148,12.3062,12.148,12.2969,18100.0
2014-08-25 09:30:00,13.25,13.54,13.22,13.51,19200.0,12.3248,12.5945,12.2969,12.5666,19200.0
2014-08-25 10:00:00,13.44,13.56,13.41,13.44,3200.0,12.5015,12.6131,12.4736,12.5015,3200.0
2014-08-25 10:30:00,13.45,13.48,13.36,13.38,9700.0,12.5108,12.5387,12.4271,12.4457,9700.0
2014-08-25 11:00:00,13.38,13.41,13.36,13.38,4700.0,12.4457,12.4736,12.4271,12.4457,4700.0
2014-08-25 11:30:00,13.36,13.37,13.36,13.36,500.0,12.4271,12.4364,12.4271,12.4271,500.0
2014-08-25 12:00:00,13.37,13.38,13.36,13.36,3600.0,12.4364,12.4457,12.4271,12.4271,3600.0
2014-08-25 12:30:00,13.37,13.37,13.36,13.36,1300.0,12.4364,12.4364,12.4271,12.4271,1300.0
2014-08-25 13:00:00,13.36,13.36,13.34,13.36,5000.0,12.4271,12.4271,12.4085,12.4271,5000.0
2014-08-25 13:30:00,13.36,13.37,13.34,13.35,3600.0,12.4271,12.4364,12.4085,12.4178,3600.0
2014-08-25 14:00:00,13.36,13.4,13.34,13.38,2700.0,12.4271,12.4643,12.4085,12.4457,2700.0
2014-08-25 14:30:00,13.39,13.4,13.36,13.38,700.0,12.455,12.4643,12.4271,12.4457,700.0
2014-08-25 15:00:00,13.39,13.4,13.36,13.36,9300.0,12.455,12.4643,12.4271,12.4271,9300.0
2014-08-25 15:30:00,13.36,13.37,13.25,13.25,22700.0,12.4271,12.4364,12.3248,12.3248,22700.0
2014-08-26 10:00:00,13.37,13.37,13.27,13.32,2700.0,12.4364,12.4364,12.3434,12.3899,2700.0
2014-08-26 10:30:00,13.28,13.36,13.28,13.35,3300.0,12.3527,12.4271,12.3527,12.4178,3300.0
2014-08-26 11:00:00,13.35,13.35,13.24,13.24,2800.0,12.4178,12.4178,12.3155,12.3155,2800.0
2014-08-26 11:30:00,13.27,13.28,13.17,13.18,1500.0,12.3434,12.3527,12.2504,12.2597,1500.0
2014-08-26 12:00:00,13.16,13.16,13.16,13.16,400.0,12.2411,12.2411,12.2411,12.2411,400.0
2014-08-26 12:30:00,13.19,13.19,13.13,13.13,800.0,12.269,12.269,12.2132,12.2132,800.0
2014-08-26 13:00:00,13.12,13.19,13.12,13.19,400.0,12.2039,12.269,12.2039,12.269,400.0
2014-08-26 13:30:00,13.2,13.2,13.17,13.17,700.0,12.2783,12.2783,12.2504,12.2504,700.0
2014-08-26 14:00:00,13.17,13.18,13.15,13.15,1200.0,12.2504,12.2597,12.2318,12.2318,1200.0
2014-08-26 14:30:00,13.18,13.19,13.15,13.17,2200.0,12.2597,12.269,12.2318,12.2504,2200.0
2014-08-26 15:00:00,13.18,13.18,13.14,13.15,1300.0,12.2597,12.2597,12.2225,12.2318,1300.0
2014-08-26 15:30:00,13.15,13.19,13.14,13.17,14700.0,12.2318,12.269,12.2225,12.2504,14700.0
2014-08-27 09:30:00,13.27,13.37,13.11,13.35,7800.0,12.3434,12.4364,12.1946,12.4178,7800.0
2014-08-27 10:00:00,13.35,13.48,13.35,13.42,5300.0,12.4178,12.5387,12.4178,12.4829,5300.0
2014-08-27 10:30:00,13.48,13.48,13.45,13.47,6700.0,12.5387,12.5387,12.5108,12.5294,6700.0
2014-08-27 11:00:00,13.48,13.58,13.47,13.57,2400.0,12.5387,12.6317,12.5294,12.6224,2400.0
2014-08-27 11:30:00,13.54,13.54,13.54,13.54,1000.0,12.5945,12.5945,12.5945,12.5945,1000.0
2014-08-27 12:00:00,13.5,13.55,13.46,13.55,1000.0,12.5573,12.6038,12.5201,12.6038,1000.0
2014-08-27 12:30:00,13.54,13.55,13.51,13.53,900.0,12.5945,12.6038,12.5666,12.5852,900.0
2014-08-27 13:00:00,13.52,13.52,13.52,13.52,300.0,12.5759,12.5759,12.5759,12.5759,300.0
2014-08-27 13:30:00,13.52,13.53,13.47,13.53,4900.0,12.5759,12.5852,12.5294,12.5852,4900.0
2014-08-27 14:00:00,13.5,13.53,13.45,13.47,18500.0,12.5573,12.5852,12.5108,12.5294,18500.0
2014-08-27 14:30:00,13.48,13.58,13.48,13.52,8900.0,12.5387,12.6317,12.5387,12.5759,8900.0
2014-08-27 15:00:00,13.52,13.7,13.52,13.69,10100.0,12.5759,12.7434,12.5759,12.7341,10100.0
2014-08-27 15:30:00,13.7,13.7,13.54,13.58,8900.0,12.7434,12.7434,12.5945,12.6317,8900.0
2014-08-28 09:30:00,13.48,13.55,13.39,13.45,3900.0,12.5387,12.6038,12.455,12.5108,3900.0
2014-08-28 10:00:00,13.46,13.52,13.41,13.42,2400.0,12.5201,12.5759,12.4736,12.4829,2400.0
2014-08-28 10:30:00,13.43,13.43,13.42,13.42,200.0,12.4922,12.4922,12.4829,12.4829,200.0
2014-08-28 11:00:00,13.41,13.41,13.4,13.4,600.0,12.4736,12.4736,12.4643,12.4643,600.0
2014-08-28 11:30:00,13.44,13.52,13.44,13.52,300.0,12.5015,12.5759,12.5015,12.5759,300.0
2014-08-28 12:00:00,13.46,13.46,13.38,13.39,3000.0,12.5201,12.5201,12.4457,12.455,3000.0
2014-08-28 12:30:00,13.37,13.37,13.37,13.37,100.0,12.4364,12.4364,12.4364,12.4364,100.0
2014-08-28 13:00:00,13.4,13.4,13.4,13.4,100.0,12.4643,12.4643,12.4643,12.4643,100.0
2014-08-28 13:30:00,13.43,13.63,13.36,13.63,9700.0,12.4922,12.6782,12.4271,12.6782,9700.0
2014-08-28 14:00:00,13.47,13.51,13.47,13.51,500.0,12.5294,12.5666,12.5294,12.5666,500.0
2014-08-28 14:30:00,13.52,13.52,13.5,13.5,2300.0,12.5759,12.5759,12.5573,12.5573,2300.0
2014-08-28 15:00:00,13.5,13.54,13.43,13.51,5500.0,12.5573,12.5945,12.4922,12.5666,5500.0
2014-08-28 15:30:00,13.51,13.51,13.4,13.47,12600.0,12.5666,12.5666,12.4643,12.5294,12600.0
2014-08-29 09:30:00,13.46,13.55,13.46,13.49,400.0,12.5201,12.6038,12.5201,12.548,400.0
2014-08-29 10:00:00,13.49,13.49,13.49,13.49,0.0,12.548,12.548,12.548,12.548,0.0
2014-08-29 10:30:00,13.45,13.45,13.44,13.45,400.0,12.5108,12.5108,12.5015,12.5108,400.0
2014-08-29 11:00:00,13.49,13.49,13.49,13.49,100.0,12.548,12.548,12.548,12.548,100.0
2014-08-29 11:30:00,13.5,13.52,13.5,13.51,300.0,12.5573,12.5759,12.5573,12.5666,300.0
2014-08-29 12:00:00,13.5,13.54,13.45,13.45,300.0,12.5573,12.5945,12.5108,12.5108,300.0
2014-08-29 12:30:00,13.5,13.5,13.46,13.5,1000.0,12.5573,12.5573,12.5201,12.5573,1000.0
2014-08-29 13:00:00,13.52,13.55,13.52,13.55,200.0,12.5759,12.6038,12.5759,12.6038,200.0
2014-08-29 13:30:00,13.55,13.55,13.51,13.53,400.0,12.6038,12.6038,12.5666,12.5852,400.0
2014-08-29 14:00:00,13.53,13.54,13.46,13.49,1500.0,12.5852,12.5945,12.5201,12.548,1500.0
2014-08-29 14:30:00,13.48,13.49,13.44,13.45,400.0,12.5387,12.548,12.5015,12.5108,400.0
2014-08-29 15:00:00,13.42,13.45,13.42,13.44,10700.0,12.4829,12.5108,12.4829,12.5015,10700.0
2014-08-29 15:30:00,13.44,13.45,13.32,13.38,36300.0,12.5015,12.5108,12.3899,12.4457,36300.0
2014-09-02 09:30:00,13.46,13.51,13.33,13.51,1400.0,12.5201,12.5666,12.3992,12.5666,1400.0
2014-09-02 10:00:00,13.52,13.59,13.45,13.59,8200.0,12.5759,12.641,12.5108,12.641,8200.0
2014-09-02 10:30:00,13.62,13.71,13.58,13.68,5900.0,12.6689,12.7527,12.6317,12.7248,5900.0
2014-09-02 11:00:00,13.67,13.7,13.53,13.55,103800.0,12.7154,12.7434,12.5852,12.6038,103800.0
2014-09-02 11:30:00,13.55,13.66,13.55,13.63,22300.0,12.6038,12.7061,12.6038,12.6782,22300.0
2014-09-02 12:00:00,13.65,13.74,13.63,13.73,6000.0,12.6968,12.7806,12.6782,12.7713,6000.0
2014-09-02 12:30:00,13.71,13.76,13.71,13.75,2000.0,12.7527,12.7992,12.7527,12.7899,2000.0
2014-09-02 13:00:00,13.73,13.73,13.69,13.7,2700.0,12.7713,12.7713,12.7341,12.7434,2700.0
2014-09-02 13:30:00,13.7,13.74,13.67,13.7,5300.0,12.7434,12.7806,12.7154,12.7434,5300.0
2014-09-02 14:00:00,13.73,13.75,13.7,13.72,2500.0,12.7713,12.7899,12.7434,12.762,2500.0
2014-09-02 14:30:00,13.72,13.77,13.71,13.77,2600.0,12.762,12.8085,12.7527,12.8085,2600.0
2014-09-02 15:00:00,13.75,13.78,13.73,13.76,3100.0,12.7899,12.8178,12.7713,12.7992,3100.0
2014-09-02 15:30:00,13.74,13.81,13.68,13.75,17300.0,12.7806,12.8457,12.7248,12.7899,17300.0
2014-09-03 09:30:00,13.82,14.0,13.77,13.99,39100.0,12.855,13.0224,12.8085,13.0131,39100.0
2014-09-03 10:00:00,13.99,14.04,13.93,14.0,5700.0,13.0131,13.0596,12.9573,13.0224,5700.0
2014-09-03 10:30:00,14.03,14.03,13.94,13.95,3000.0,13.0503,13.0503,12.9666,12.9759,3000.0
2014-09-03 11:00:00,13.95,14.01,13.94,13.96,5700.0,12.9759,13.0317,12.9666,12.9852,5700.0
2014-09-03 11:30:00,13.96,14.03,13.96,13.98,14500.0,12.9852,13.0503,12.9852,13.0038,14500.0
2014-09-03 12:00:00,13.98,13.99,13.98,13.98,10400.0,13.0038,13.0131,13.0038,13.0038,10400.0
2014-09-03 12:30:00,13.99,14.0,13.98,14.0,3000.0,13.0131,13.0224,13.0038,13.0224,3000.0
2014-09-03 13:00:00,14.0,14.0,13.99,14.0,1000.0,13.0224,13.0224,13.0131,13.0224,1000.0
2014-09-03 13:30:00,14.0,14.01,13.99,14.0,2200.0,13.0224,13.0317,13.0131,13.0224,2200.0
2014-09-03 14:00:00,14.0,14.01,13.99,14.01,4200.0,13.0224,13.0317,13.0131,13.0317,4200.0
2014-09-03 14:30:00,14.0,14.01,14.0,14.0,3100.0,13.0224,13.0317,13.0224,13.0224,3100.0
2014-09-03 15:00:00,14.0,14.01,14.0,14.0,2300.0,13.0224,13.0317,13.0224,13.0224,2300.0
2014-09-03 15:30:00,14.0,14.05,14.0,14.04,23300.0,13.0224,13.0689,13.0224,13.0596,23300.0
2014-09-04 09:30:00,14.11,14.16,14.07,14.14,14200.0,13.1247,13.1712,13.0875,13.1526,14200.0
2014-09-04 10:00:00,14.15,14.17,14.12,14.15,7800.0,13.1619,13.1805,13.134,13.1619,7800.0
2014-09-04 10:30:00,14.15,14.21,14.13,14.2,5800.0,13.1619,13.2177,13.1433,13.2084,5800.0
2014-09-04 11:00:00,14.19,14.22,14.17,14.17,2600.0,13.1991,13.227,13.1805,13.1805,2600.0
2014-09-04 11:30:00,14.17,14.18,14.03,14.18,5900.0,13.1805,13.1898,13.0503,13.1898,5900.0
2014-09-04 12:00:00,14.15,14.2,14.09,14.17,3600.0,13.1619,13.2084,13.1061,13.1805,3600.0
2014-09-04 12:30:00,14.16,14.21,14.11,14.11,21500.0,13.1712,13.2177,13.1247,13.1247,21500.0
2014-09-04 13:00:00,14.1,14.1,14.06,14.06,8000.0,13.1154,13.1154,13.0782,13.0782,8000.0
2014-09-04 13:30:00,14.11,14.12,14.09,14.1,10800.0,13.1247,13.134,13.1061,13.1154,10800.0
2014-09-04 14:00:00,14.06,14.07,14.03,14.04,15600.0,13.0782,13.0875,13.0503,13.0596,15600.0
2014-09-04 14:30:00,14.02,14.09,13.98,14.09,28600.0,13.041,13.1061,13.0038,13.1061,28600.0
2014-09-04 15:00:00,14.1,14.1,14.01,14.04,4600.0,13.1154,13.1154,13.0317,13.0596,4600.0
2014-09-04 15:30:00,14.06,14.08,13.99,14.08,8400.0,13.0782,13.0968,13.0131,13.0968,8400.0
2014-09-05 09:30:00,14.05,14.14,14.05,14.14,7100.0,13.0689,13.1526,13.0689,13.1526,7100.0
2014-09-05 10:00:00,14.12,14.15,14.09,14.14,1900.0,13.134,13.1619,13.1061,13.1526,1900.0
2014-09-05 10:30:00,14.14,14.14,13.99,14.07,2000.0,13.1526,13.1526,13.0131,13.0875,2000.0
2014-09-05 11:00:00,14.03,14.07,13.95,13.98,11100.0,13.0503,13.0875,12.9759,13.0038,11100.0
2014-09-05 11:30:00,13.98,13.98,13.93,13.93,700.0,13.0038,13.0038,12.9573,12.9573,700.0
2014-09-05 12:00:00,13.95,13.96,13.94,13.94,800.0,12.9759,12.9852,12.9666,12.9666,800.0
2014-09-05 12:30:00,13.96,14.0,13.94,13.97,4500.0,12.9852,13.0224,12.9666,12.9945,4500.0
2014-09-05 13:00:00,13.95,14.01,13.94,13.98,7000.0,12.9759,13.0317,12.9666,13.0038,7000.0
2014-09-05 13:30:00,13.93,13.99,13.9,13.95,9600.0,12.9573,13.0131,12.9294,12.9759,9600.0
2014-09-05 14:00:00,13.95,13.95,13.94,13.94,400.0,12.9759,12.9759,12.9666,12.9666,400.0
2014-09-05 14:30:00,13.98,14.01,13.93,14.01,2100.0,13.0038,13.0317,12.9573,13.0317,2100.0
2014-09-05 15:00:00,14.0,14.0,13.97,13.97,600.0,13.0224,13.0224,12.9945,12.9945,600.0
2014-09-05 15:30:00,13.99,14.01,13.97,14.01,11600.0,13.0131,13.0317,12.9945,13.0317,11600.0
2014-09-08 09:30:00,14.05,14.11,14.05,14.11,700.0,13.0689,13.1247,13.0689,13.1247,700.0
2014-09-08 10:00:00,14.12,14.12,14.0,14.0,1900.0,13.134,13.134,13.0224,13.0224,1900.0
2014-09-08 10:30:00,13.97,14.03,13.95,14.0,3400.0,12.9945,13.0503,12.9759,13.0224,3400.0
2014-09-08 11:00:00,14.01,14.06,13.98,13.98,1300.0,13.0317,13.0782,13.0038,13.0038,1300.0
2014-09-08 11:30:00,14.0,14.02,13.98,13.99,1200.0,13.0224,13.041,13.0038,13.0131,1200.0
2014-09-08 12:00:00,14.01,14.06,13.94,14.06,7300.0,13.0317,13.0782,12.9666,13.0782,7300.0
2014-09-08 12:30:00,14.09,14.09,14.07,14.07,300.0,13.1061,13.1061,13.0875,13.0875,300.0
2014-09-08 13:00:00,14.08,14.09,14.05,14.05,1100.0,13.0968,13.1061,13.0689,13.0689,1100.0
2014-09-08 13:30:00,14.0,14.05,13.97,14.0,1400.0,13.0224,13.0689,12.9945,13.0224,1400.0
2014-09-08 14:00:00,14.0,14.09,14.0,14.08,9800.0,13.0224,13.1061,13.0224,13.0968,9800.0
2014-09-08 14:30:00,14.05,14.05,13.96,14.02,900.0,13.0689,13.0689,12.9852,13.041,900.0
2014-09-08 15:00:00,13.98,14.04,13.96,14.0,9200.0,13.0038,13.0596,12.9852,13.0224,9200.0
2014-09-08 15:30:00,14.04,14.06,13.99,14.04,5600.0,13.0596,13.0782,13.0131,13.0596,5600.0
2014-09-09 09:30:00,14.03,14.03,13.88,13.93,1900.0,13.0503,13.0503,12.9108,12.9573,1900.0
2014-09-09 10:00:00,13.93,13.97,13.83,13.89,1700.0,12.9573,12.9945,12.8643,12.9201,1700.0
2014-09-09 10:30:00,13.87,13.87,13.84,13.85,300.0,12.9015,12.9015,12.8736,12.8829,300.0
2014-09-09 11:00:00,13.85,13.88,13.84,13.88,600.0,12.8829,12.9108,12.8736,12.9108,600.0
2014-09-09 11:30:00,13.87,14.01,13.83,14.01,11000.0,12.9015,13.0317,12.8643,13.0317,11000.0
2014-09-09 12:00:00,14.0,14.0,14.0,14.0,100.0,13.0224,13.0224,13.0224,13.0224,100.0
2014-09-09 12:30:00,13.98,14.05,13.96,14.04,900.0,13.0038,13.0689,12.9852,13.0596,900.0
2014-09-09 13:00:00,14.02,14.02,13.96,14.0,1400.0,13.041,13.041,12.9852,13.0224,1400.0
2014-09-09 13:30:00,13.98,14.0,13.94,13.98,1400.0,13.0038,13.0224,12.9666,13.0038,1400.0
2014-09-09 14:00:00,13.94,13.94,13.89,13.91,400.0,12.9666,12.9666,12.9201,12.9387,400.0
2014-09-09 14:30:00,13.9,14.0,13.9,13.96,6100.0,12.9294,13.0224,12.9294,12.9852,6100.0
2014-09-09 15:00:00,13.95,14.08,13.92,14.07,12200.0,12.9759,13.0968,12.948,13.0875,12200.0
2014-09-09 15:30:00,14.07,14.07,13.95,14.01,12200.0,13.0875,13.0875,12.9759,13.0317,12200.0
2014-09-10 09:30:00,14.07,14.1,14.07,14.09,900.0,13.0875,13.1154,13.0875,13.1061,900.0
2014-09-10 10:00:00,14.06,14.06,13.98,14.0,2900.0,13.0782,13.0782,13.0038,13.0224,2900.0
2014-09-10 10:30:00,14.1,14.25,14.04,14.2,3300.0,13.1154,13.2549,13.0596,13.2084,3300.0
2014-09-10 11:00:00,14.21,14.3,14.18,14.28,3600.0,13.2177,13.3015,13.1898,13.2829,3600.0
2014-09-10 11:30:00,14.25,14.29,14.21,14.28,6100.0,13.2549,13.2922,13.2177,13.2829,6100.0
2014-09-10 12:00:00,14.29,14.29,14.21,14.21,5700.0,13.2922,13.2922,13.2177,13.2177,5700.0
2014-09-10 12:30:00,14.22,14.33,14.12,14.33,28600.0,13.227,13.3294,13.134,13.3294,28600.0
2014-09-10 13:00:00,14.3,14.37,14.3,14.37,5900.0,13.3015,13.3666,13.3015,13.3666,5900.0
2014-09-10 13:30:00,14.33,14.33,14.29,14.29,900.0,13.3294,13.3294,13.2922,13.2922,900.0
2014-09-10 14:00:00,14.3,14.36,14.23,14.27,4900.0,13.3015,13.3573,13.2363,13.2736,4900.0
2014-09-10 14:30:00,14.25,14.27,14.15,14.15,10300.0,13.2549,13.2736,13.1619,13.1619,10300.0
2014-09-10 15:00:00,14.14,14.15,14.1,14.1,25600.0,13.1526,13.1619,13.1154,13.1154,25600.0
2014-09-10 15:30:00,14.09,14.13,14.07,14.13,15700.0,13.1061,13.1433,13.0875,13.1433,15700.0
2014-09-11 09:30:00,13.99,14.22,13.93,14.16,4600.0,13.0131,13.227,12.9573,13.1712,4600.0
2014-09-11 10:00:00,14.12,14.18,14.1,14.18,10100.0,13.134,13.1898,13.1154,13.1898,10100.0
2014-09-11 10:30:00,14.21,14.27,14.19,14.27,2900.0,13.2177,13.2736,13.1991,13.2736,2900.0
2014-09-11 11:00:00,14.28,14.32,14.28,14.32,700.0,13.2829,13.3201,13.2829,13.3201,700.0
2014-09-11 11:30:00,14.31,14.45,14.31,14.36,6600.0,13.3108,13.441,13.3108,13.3573,6600.0
2014-09-11 12:00:00,14.38,14.39,14.3,14.36,11800.0,13.3759,13.3852,13.3015,13.3573,11800.0
2014-09-11 12:30:00,14.32,14.38,14.32,14.34,4300.0,13.3201,13.3759,13.3201,13.3387,4300.0
2014-09-11 13:00:00,14.3,14.38,14.3,14.37,2100.0,13.3015,13.3759,13.3015,13.3666,2100.0
2014-09-11 13:30:00,14.37,14.4,14.33,14.4,12600.0,13.3666,13.3945,13.3294,13.3945,12600.0
2014-09-11 14:00:00,14.4,14.4,14.38,14.39,2000.0,13.3945,13.3945,13.3759,13.3852,2000.0
2014-09-11 14:30:00,14.38,14.45,14.38,14.44,2100.0,13.3759,13.441,13.3759,13.4317,2100.0
2014-09-11 15:00:00,14.47,14.52,14.43,14.48,2900.0,13.4596,13.5061,13.4224,13.4689,2900.0
2014-09-11 15:30:00,14.48,14.58,14.38,14.49,14700.0,13.4689,13.5619,13.3759,13.4782,14700.0
2014-09-12 09:30:00,14.54,14.54,14.37,14.38,3900.0,13.5247,13.5247,13.3666,13.3759,3900.0
2014-09-12 10:00:00,14.46,14.46,14.32,14.35,2100.0,13.4503,13.4503,13.3201,13.348,2100.0
2014-09-12 10:30:00,14.36,14.45,14.29,14.42,3300.0,13.3573,13.441,13.2922,13.4131,3300.0
2014-09-12 11:00:00,14.44,14.62,14.39,14.43,11100.0,13.4317,13.5991,13.3852,13.4224,11100.0
2014-09-12 11:30:00,14.39,14.63,14.38,14.57,36400.0,13.3852,13.6084,13.3759,13.5526,36400.0
2014-09-12 12:00:00,14.57,14.57,14.46,14.5,1500.0,13.5526,13.5526,13.4503,13.4875,1500.0
2014-09-12 12:30:00,14.5,14.5,14.46,14.46,400.0,13.4875,13.4875,13.4503,13.4503,400.0
2014-09-12 13:00:00,14.45,14.46,14.38,14.43,6300.0,13.441,13.4503,13.3759,13.4224,6300.0
2014-09-12 13:30:00,14.43,14.47,14.37,14.4,1800.0,13.4224,13.4596,13.3666,13.3945,1800.0
2014-09-12 14:00:00,14.42,14.42,14.38,14.42,1400.0,13.4131,13.4131,13.3759,13.4131,1400.0
2014-09-12 14:30:00,14.42,14.52,14.4,14.42,2900.0,13.4131,13.5061,13.3945,13.4131,2900.0
2014-09-12 15:00:00,14.42,14.55,14.4,14.49,4900.0,13.4131,13.534,13.3945,13.4782,4900.0
2014-09-12 15:30:00,14.5,14.6,14.46,14.56,15000.0,13.4875,13.5805,13.4503,13.5433,15000.0
2014-09-15 09:30:00,14.56,14.56,14.27,14.33,16400.0,13.5433,13.5433,13.2736,13.3294,16400.0
2014-09-15 10:00:00,14.4,14.42,14.32,14.35,2700.0,13.3945,13.4131,13.3201,13.348,2700.0
2014-09-15 10:30:00,14.3,14.4,14.25,14.35,2000.0,13.3015,13.3945,13.2549,13.348,2000.0
2014-09-15 11:00:00,14.34,14.37,14.22,14.22,4200.0,13.3387,13.3666,13.227,13.227,4200.0
2014-09-15 11:30:00,14.21,14.24,14.09,14.09,10000.0,13.2177,13.2456,13.1061,13.1061,10000.0
2014-09-15 12:00:00,14.06,14.22,14.06,14.21,1500.0,13.0782,13.227,13.0782,13.2177,1500.0
2014-09-15 12:30:00,14.22,14.22,14.18,14.19,2300.0,13.227,13.227,13.1898,13.1991,2300.0
2014-09-15 13:00:00,14.21,14.23,14.15,14.2,11400.0,13.2177,13.2363,13.1619,13.2084,11400.0
2014-09-15 13:30:00,14.21,14.25,14.2,14.25,5600.0,13.2177,13.2549,13.2084,13.2549,5600.0
2014-09-15 14:00:00,14.23,14.27,14.2,14.26,1800.0,13.2363,13.2736,13.2084,13.2643,1800.0
2014-09-15 14:30:00,14.25,14.34,14.2,14.22,4400.0,13.2549,13.3387,13.2084,13.227,4400.0
2014-09-15 15:00:00,14.2,14.26,14.16,14.21,8900.0,13.2084,13.2643,13.1712,13.2177,8900.0
2014-09-15 15:30:00,14.2,14.25,14.17,14.21,6700.0,13.2084,13.2549,13.1805,13.2177,6700.0
2014-09-16 09:30:00,14.15,14.17,14.15,14.16,20300.0,13.1619,13.1805,13.1619,13.1712,20300.0
2014-09-16 10:00:00,14.17,14.23,14.16,14.21,1000.0,13.1805,13.2363,13.1712,13.2177,1000.0
2014-09-16 10:30:00,14.16,14.21,14.03,14.03,1000.0,13.1712,13.2177,13.0503,13.0503,1000.0
2014-09-16 11:00:00,14.0,14.0,13.91,13.94,2900.0,13.0224,13.0224,12.9387,12.9666,2900.0
2014-09-16 11:30:00,13.95,14.02,13.94,14.0,16000.0,12.9759,13.041,12.9666,13.0224,16000.0
2014-09-16 12:00:00,13.98,13.98,13.95,13.96,1600.0,13.0038,13.0038,12.9759,12.9852,1600.0
2014-09-16 12:30:00,13.95,14.0,13.95,13.99,4100.0,12.9759,13.0224,12.9759,13.0131,4100.0
2014-09-16 13:00:00,14.0,14.01,14.0,14.0,500.0,13.0224,13.0317,13.0224,13.0224,500.0
2014-09-16 13:30:00,14.0,14.06,14.0,14.05,1500.0,13.0224,13.0782,13.0224,13.0689,1500.0
2014-09-16 14:00:00,14.03,14.06,14.0,14.0,3400.0,13.0503,13.0782,13.0224,13.0224,3400.0
2014-09-16 14:30:00,14.0,14.03,13.99,14.0,3800.0,13.0224,13.0503,13.0131,13.0224,3800.0
2014-09-16 15:00:00,14.0,14.1,14.0,14.05,6000.0,13.0224,13.1154,13.0224,13.0689,6000.0
2014-09-16 15:30:00,14.04,14.05,14.0,14.02,4200.0,13.0596,13.0689,13.0224,13.041,4200.0
2014-09-17 09:30:00,14.01,14.07,13.88,13.94,7300.0,13.0317,13.0875,12.9108,12.9666,7300.0
2014-09-17 10:00:00,13.91,14.12,13.91,14.12,6800.0,12.9387,13.134,12.9387,13.134,6800.0
2014-09-17 10:30:00,14.13,14.17,14.04,14.1,4000.0,13.1433,13.1805,13.0596,13.1154,4000.0
2014-09-17 11:00:00,14.13,14.26,14.13,14.26,3300.0,13.1433,13.2643,13.1433,13.2643,3300.0
2014-09-17 11:30:00,14.27,14.28,14.18,14.19,4200.0,13.2736,13.2829,13.1898,13.1991,4200.0
2014-09-17 12:00:00,14.21,14.3,14.16,14.18,5600.0,13.2177,13.3015,13.1712,13.1898,5600.0
2014-09-17 12:30:00,14.16,14.25,14.16,14.25,3700.0,13.1712,13.2549,13.1712,13.2549,3700.0
2014-09-17 13:00:00,14.24,14.25,14.19,14.2,3500.0,13.2456,13.2549,13.1991,13.2084,3500.0
2014-09-17 13:30:00,14.19,14.26,14.19,14.25,8000.0,13.1991,13.2643,13.1991,13.2549,8000.0
2014-09-17 14:00:00,14.24,14.27,14.21,14.24,15200.0,13.2456,13.2736,13.2177,13.2456,15200.0
2014-09-17 14:30:00,14.24,14.25,14.19,14.25,9500.0,13.2456,13.2549,13.1991,13.2549,9500.0
2014-09-17 15:00:00,14.25,14.36,14.24,14.26,23900.0,13.2549,13.3573,13.2456,13.2643,23900.0
2014-09-17 15:30:00,14.25,14.26,14.19,14.23,20300.0,13.2549,13.2643,13.1991,13.2363,20300.0
2014-09-18 09:30:00,14.25,14.25,14.25,14.25,900.0,13.2549,13.2549,13.2549,13.2549,900.0
2014-09-18 10:00:00,14.24,14.27,14.23,14.24,3600.0,13.2456,13.2736,13.2363,13.2456,3600.0
2014-09-18 10:30:00,14.25,14.25,14.24,14.24,400.0,13.2549,13.2549,13.2456,13.2456,400.0
2014-09-18 11:00:00,14.24,14.25,14.13,14.2,3100.0,13.2456,13.2549,13.1433,13.2084,3100.0
2014-09-18 11:30:00,14.18,14.18,14.12,14.12,500.0,13.1898,13.1898,13.134,13.134,500.0
2014-09-18 12:00:00,14.08,14.08,14.06,14.06,300.0,13.0968,13.0968,13.0782,13.0782,300.0
2014-09-18 12:30:00,14.06,14.06,14.06,14.06,200.0,13.0782,13.0782,13.0782,13.0782,200.0
2014-09-18 13:00:00,14.06,14.09,14.05,14.07,2500.0,13.0782,13.1061,13.0689,13.0875,2500.0
2014-09-18 13:30:00,14.13,14.26,14.12,14.17,8700.0,13.1433,13.2643,13.134,13.1805,8700.0
2014-09-18 14:00:00,14.2,14.21,14.2,14.21,400.0,13.2084,13.2177,13.2084,13.2177,400.0
2014-09-18 14:30:00,14.21,14.21,14.18,14.18,1600.0,13.2177,13.2177,13.1898,13.1898,1600.0
2014-09-18 15:00:00,14.2,14.21,14.17,14.2,2300.0,13.2084,13.2177,13.1805,13.2084,2300.0
2014-09-18 15:30:00,14.23,14.37,14.19,14.33,5600.0,13.2363,13.3666,13.1991,13.3294,5600.0
2014-09-19 09:30:00,14.43,14.55,14.43,14.55,8600.0,13.4224,13.534,13.4224,13.534,8600.0
2014-09-19 10:00:00,14.46,14.46,14.4,14.4,300.0,13.4503,13.4503,13.3945,13.3945,300.0
2014-09-19 10:30:00,14.3,14.3,14.3,14.3,100.0,13.3015,13.3015,13.3015,13.3015,100.0
2014-09-19 11:00:00,14.38,14.4,14.38,14.4,200.0,13.3759,13.3945,13.3759,13.3945,200.0
2014-09-19 11:30:00,14.4,14.41,14.34,14.41,3200.0,13.3945,13.4038,13.3387,13.4038,3200.0
2014-09-19 12:00:00,14.41,14.42,14.38,14.38,800.0,13.4038,13.4131,13.3759,13.3759,800.0
2014-09-19 12:30:00,14.36,14.36,14.33,14.34,600.0,13.3573,13.3573,13.3294,13.3387,600.0
2014-09-19 13:00:00,14.35,14.35,14.33,14.35,700.0,13.348,13.348,13.3294,13.348,700.0
2014-09-19 13:30:00,14.39,14.4,14.38,14.4,400.0,13.3852,13.3945,13.3759,13.3945,400.0
2014-09-19 14:00:00,14.4,14.48,14.4,14.43,1400.0,13.3945,13.4689,13.3945,13.4224,1400.0
2014-09-19 14:30:00,14.44,14.5,14.38,14.38,16900.0,13.4317,13.4875,13.3759,13.3759,16900.0
2014-09-19 15:00:00,14.46,14.5,14.4,14.5,4200.0,13.4503,13.4875,13.3945,13.4875,4200.0
2014-09-19 15:30:00,14.5,14.55,14.43,14.43,14100.0,13.4875,13.534,13.4224,13.4224,14100.0
2014-09-22 09:30:00,14.45,14.45,14.33,14.33,1500.0,13.441,13.441,13.3294,13.3294,1500.0
2014-09-22 10:00:00,14.22,14.22,14.22,14.22,100.0,13.227,13.227,13.227,13.227,100.0
2014-09-22 10:30:00,14.08,14.09,13.95,14.09,5400.0,13.0968,13.1061,12.9759,13.1061,5400.0
2014-09-22 11:00:00,14.09,14.19,13.75,13.82,14800.0,13.1061,13.1991,12.7899,12.855,14800.0
2014-09-22 11:30:00,13.83,13.83,13.73,13.81,2200.0,12.8643,12.8643,12.7713,12.8457,2200.0
2014-09-22 12:00:00,13.8,13.84,13.8,13.84,1100.0,12.8364,12.8736,12.8364,12.8736,1100.0
2014-09-22 12:30:00,13.83,13.88,13.77,13.88,1500.0,12.8643,12.9108,12.8085,12.9108,1500.0
2014-09-22 13:00:00,13.85,13.85,13.85,13.85,300.0,12.8829,12.8829,12.8829,12.8829,300.0
2014-09-22 13:30:00,13.83,13.84,13.78,13.79,4400.0,12.8643,12.8736,12.8178,12.8271,4400.0
2014-09-22 14:00:00,13.78,13.81,13.74,13.74,13500.0,12.8178,12.8457,12.7806,12.7806,13500.0
2014-09-22 14:30:00,13.74,13.74,13.62,13.68,2400.0,12.7806,12.7806,12.6689,12.7248,2400.0
2014-09-22 15:00:00,13.65,13.72,13.63,13.72,4000.0,12.6968,12.762,12.6782,12.762,4000.0
2014-09-22 15:30:00,13.7,13.79,13.7,13.78,16800.0,12.7434,12.8271,12.7434,12.8178,16800.0
2014-09-23 09:30:00,13.73,13.89,13.64,13.8,6000.0,12.7713,12.9201,12.6875,12.8364,6000.0
2014-09-23 10:00:00,13.8,13.95,13.74,13.8,11200.0,12.8364,12.9759,12.7806,12.8364,11200.0
2014-09-23 10:30:00,13.8,13.89,13.75,13.81,58600.0,12.8364,12.9201,12.7899,12.8457,58600.0
2014-09-23 11:00:00,13.84,13.85,13.8,13.85,800.0,12.8736,12.8829,12.8364,12.8829,800.0
2014-09-23 11:30:00,13.78,13.78,13.75,13.76,300.0,12.8178,12.8178,12.7899,12.7992,300.0
2014-09-23 12:00:00,13.81,13.82,13.75,13.76,7000.0,12.8457,12.855,12.7899,12.7992,7000.0
2014-09-23 12:30:00,13.75,13.84,13.75,13.84,4200.0,12.7899,12.8736,12.7899,12.8736,4200.0
2014-09-23 13:00:00,13.8,13.8,13.78,13.78,400.0,12.8364,12.8364,12.8178,12.8178,400.0
2014-09-23 13:30:00,13.79,13.79,13.72,13.75,14600.0,12.8271,12.8271,12.762,12.7899,14600.0
2014-09-23 14:00:00,13.75,13.78,13.73,13.75,41500.0,12.7899,12.8178,12.7713,12.7899,41500.0
2014-09-23 14:30:00,13.75,13.86,13.75,13.82,3500.0,12.7899,12.8922,12.7899,12.855,3500.0
2014-09-23 15:00:00,13.8,13.8,13.7,13.72,2000.0,12.8364,12.8364,12.7434,12.762,2000.0
2014-09-23 15:30:00,13.7,13.8,13.65,13.76,12100.0,12.7434,12.8364,12.6968,12.7992,12100.0
2014-09-24 09:30:00,13.8,13.8,13.77,13.79,2300.0,12.8364,12.8364,12.8085,12.8271,2300.0
2014-09-24 10:00:00,13.81,13.83,13.78,13.8,700.0,12.8457,12.8643,12.8178,12.8364,700.0
2014-09-24 10:30:00,13.91,13.94,13.91,13.91,400.0,12.9387,12.9666,12.9387,12.9387,400.0
2014-09-24 11:00:00,13.9,13.9,13.9,13.9,100.0,12.9294,12.9294,12.9294,12.9294,100.0
2014-09-24 11:30:00,13.92,13.96,13.84,13.88,1500.0,12.948,12.9852,12.8736,12.9108,1500.0
2014-09-24 12:00:00,13.84,13.84,13.84,13.84,100.0,12.8736,12.8736,12.8736,12.8736,100.0
2014-09-24 12:30:00,13.87,13.92,13.79,13.79,13100.0,12.9015,12.948,12.8271,12.8271,13100.0
2014-09-24 13:00:00,13.81,13.84,13.81,13.84,900.0,12.8457,12.8736,12.8457,12.8736,900.0
2014-09-24 13:30:00,13.92,13.92,13.86,13.86,300.0,12.948,12.948,12.8922,12.8922,300.0
2014-09-24 14:00:00,13.88,13.88,13.82,13.85,1100.0,12.9108,12.9108,12.855,12.8829,1100.0
2014-09-24 14:30:00,13.85,13.89,13.82,13.82,900.0,12.8829,12.9201,12.855,12.855,900.0
2014-09-24 15:00:00,13.85,13.88,13.8,13.85,3100.0,12.8829,12.9108,12.8364,12.8829,3100.0
2014-09-24 15:30:00,13.9,13.91,13.84,13.91,2600.0,12.9294,12.9387,12.8736,12.9387,2600.0
2014-09-25 09:30:00,13.9,13.93,13.9,13.93,300.0,12.9294,12.9573,12.9294,12.9573,300.0
2014-09-25 10:00:00,13.87,13.87,13.75,13.75,1200.0,12.9015,12.9015,12.7899,12.7899,1200.0
2014-09-25 10:30:00,13.79,13.87,13.76,13.87,500.0,12.8271,12.9015,12.7992,12.9015,500.0
2014-09-25 11:00:00,13.85,13.86,13.77,13.77,1100.0,12.8829,12.8922,12.8085,12.8085,1100.0
2014-09-25 11:30:00,13.75,13.85,13.75,13.85,1200.0,12.7899,12.8829,12.7899,12.8829,1200.0
2014-09-25 12:00:00,13.86,13.86,13.82,13.82,300.0,12.8922,12.8922,12.855,12.855,300.0
2014-09-25 12:30:00,13.86,13.86,13.78,13.78,400.0,12.8922,12.8922,12.8178,12.8178,400.0
2014-09-25 13:00:00,13.82,13.82,13.76,13.8,6800.0,12.855,12.855,12.7992,12.8364,6800.0
2014-09-25 13:30:00,13.8,13.83,13.78,13.81,10800.0,12.8364,12.8643,12.8178,12.8457,10800.0
2014-09-25 14:00:00,13.8,13.83,13.8,13.83,1000.0,12.8364,12.8643,12.8364,12.8643,1000.0
2014-09-25 14:30:00,13.84,13.84,13.81,13.81,400.0,12.8736,12.8736,12.8457,12.8457,400.0
2014-09-25 15:00:00,13.85,13.85,13.8,13.8,900.0,12.8829,12.8829,12.8364,12.8364,900.0
2014-09-25 15:30:00,13.8,13.81,13.78,13.8,12400.0,12.8364,12.8457,12.8178,12.8364,12400.0
2014-09-26 09:30:00,13.87,14.16,13.87,14.16,9800.0,12.9015,13.1712,12.9015,13.1712,9800.0
2014-09-26 10:00:00,14.07,14.14,14.07,14.11,300.0,13.0875,13.1526,13.0875,13.1247,300.0
2014-09-26 10:30:00,14.11,14.17,14.11,14.17,400.0,13.1247,13.1805,13.1247,13.1805,400.0
2014-09-26 11:00:00,14.17,14.23,14.15,14.23,500.0,13.1805,13.2363,13.1619,13.2363,500.0
2014-09-26 11:30:00,14.13,14.17,14.1,14.17,1900.0,13.1433,13.1805,13.1154,13.1805,1900.0
2014-09-26 12:00:00,14.18,14.22,14.15,14.22,300.0,13.1898,13.227,13.1619,13.227,300.0
2014-09-26 12:30:00,14.22,14.24,14.21,14.23,800.0,13.227,13.2456,13.2177,13.2363,800.0
2014-09-26 13:00:00,14.21,14.21,14.2,14.2,200.0,13.2177,13.2177,13.2084,13.2084,200.0
2014-09-26 13:30:00,14.15,14.24,14.15,14.24,700.0,13.1619,13.2456,13.1619,13.2456,700.0
2014-09-26 14:00:00,14.21,14.22,14.2,14.2,400.0,13.2177,13.227,13.2084,13.2084,400.0
2014-09-26 14:30:00,14.21,14.23,14.18,14.18,700.0,13.2177,13.2363,13.1898,13.1898,700.0
2014-09-26 15:00:00,14.17,14.17,14.11,14.14,1900.0,13.1805,13.1805,13.1247,13.1526,1900.0
2014-09-26 15:30:00,14.12,14.49,14.1,14.29,13200.0,13.134,13.4782,13.1154,13.2922,13200.0
2014-09-29 09:30:00,14.26,14.29,14.26,14.26,3600.0,13.2643,13.2922,13.2643,13.2643,3600.0
2014-09-29 10:00:00,14.26,14.27,14.26,14.26,2300.0,13.2643,13.2736,13.2643,13.2643,2300.0
2014-09-29 10:30:00,14.27,14.27,14.26,14.27,4200.0,13.2736,13.2736,13.2643,13.2736,4200.0
2014-09-29 11:00:00,14.27,14.27,14.26,14.26,1400.0,13.2736,13.2736,13.2643,13.2643,1400.0
2014-09-29 11:30:00,14.26,14.31,14.26,14.3,1400.0,13.2643,13.3108,13.2643,13.3015,1400.0
2014-09-29 12:00:00,14.28,14.28,14.26,14.26,600.0,13.2829,13.2829,13.2643,13.2643,600.0
2014-09-29 12:30:00,14.27,14.27,14.26,14.26,1500.0,13.2736,13.2736,13.2643,13.2643,1500.0
2014-09-29 13:00:00,14.26,14.26,14.26,14.26,300.0,13.2643,13.2643,13.2643,13.2643,300.0
2014-09-29 13:30:00,14.26,14.27,14.26,14.26,3500.0,13.2643,13.2736,13.2643,13.2643,3500.0
2014-09-29 14:00:00,14.27,14.3,14.26,14.3,3200.0,13.2736,13.3015,13.2643,13.3015,3200.0
2014-09-29 14:30:00,14.28,14.39,14.27,14.39,4200.0,13.2829,13.3852,13.2736,13.3852,4200.0
2014-09-29 15:00:00,14.37,14.37,14.28,14.28,2800.0,13.3666,13.3666,13.2829,13.2829,2800.0
2014-09-29 15:30:00,14.27,14.37,14.27,14.31,5900.0,13.2736,13.3666,13.2736,13.3108,5900.0
2014-09-30 09:30:00,14.35,14.49,14.35,14.45,29100.0,13.348,13.4782,13.348,13.441,29100.0
2014-09-30 10:00:00,14.3,14.32,14.11,14.14,4400.0,13.3015,13.3201,13.1247,13.1526,4400.0
2014-09-30 10:30:00,14.1,14.16,14.04,14.1,4000.0,13.1154,13.1712,13.0596,13.1154,4000.0
2014-09-30 11:00:00,14.05,14.11,14.02,14.11,25800.0,13.0689,13.1247,13.041,13.1247,25800.0
2014-09-30 11:30:00,14.1,14.15,13.93,14.05,22800.0,13.1154,13.1619,12.9573,13.0689,22800.0
2014-09-30 12:00:00,14.04,14.08,13.97,14.05,9000.0,13.0596,13.0968,12.9945,13.0689,9000.0
2014-09-30 12:30:00,14.05,14.12,14.0,14.11,8300.0,13.0689,13.134,13.0224,13.1247,8300.0
2014-09-30 13:00:00,14.14,14.2,14.13,14.16,1000.0,13.1526,13.2084,13.1433,13.1712,1000.0
2014-09-30 13:30:00,14.17,14.19,14.13,14.18,1000.0,13.1805,13.1991,13.1433,13.1898,1000.0
2014-09-30 14:00:00,14.15,14.2,14.15,14.17,1000.0,13.1619,13.2084,13.1619,13.1805,1000.0
2014-09-30 14:30:00,14.17,14.23,14.14,14.21,2500.0,13.1805,13.2363,13.1526,13.2177,2500.0
2014-09-30 15:00:00,14.19,14.2,14.1,14.18,3800.0,13.1991,13.2084,13.1154,13.1898,3800.0
2014-09-30 15:30:00,14.15,14.18,14.01,14.05,10600.0,13.1619,13.1898,13.0317,13.0689,10600.0
2014-10-01 09:30:00,13.85,14.02,13.81,13.82,5800.0,12.8829,13.041,12.8457,12.855,5800.0
2014-10-01 10:00:00,13.81,13.97,13.77,13.94,5900.0,12.8457,12.9945,12.8085,12.9666,5900.0
2014-10-01 10:30:00,14.01,14.1,13.94,14.09,900.0,13.0317,13.1154,12.9666,13.1061,900.0
2014-10-01 11:00:00,14.07,14.07,13.9,13.96,6500.0,13.0875,13.0875,12.9294,12.9852,6500.0
2014-10-01 11:30:00,13.92,13.98,13.9,13.91,2000.0,12.948,13.0038,12.9294,12.9387,2000.0
2014-10-01 12:00:00,13.91,14.08,13.91,14.08,5300.0,12.9387,13.0968,12.9387,13.0968,5300.0
2014-10-01 12:30:00,14.07,14.07,14.07,14.07,100.0,13.0875,13.0875,13.0875,13.0875,100.0
2014-10-01 13:00:00,13.92,14.0,13.91,13.94,3300.0,12.948,13.0224,12.9387,12.9666,3300.0
2014-10-01 13:30:00,13.98,13.98,13.89,13.9,29000.0,13.0038,13.0038,12.9201,12.9294,29000.0
2014-10-01 14:00:00,13.91,14.11,13.9,14.03,16900.0,12.9387,13.1247,12.9294,13.0503,16900.0
2014-10-01 14:30:00,14.01,14.06,13.88,14.06,10400.0,13.0317,13.0782,12.9108,13.0782,10400.0
2014-10-01 15:00:00,14.06,14.06,13.91,14.0,14800.0,13.0782,13.0782,12.9387,13.0224,14800.0
2014-10-01 15:30:00,14.05,14.06,13.95,14.01,33700.0,13.0689,13.0782,12.9759,13.0317,33700.0
2014-10-02 09:30:00,14.02,14.15,13.97,14.05,11600.0,13.041,13.1619,12.9945,13.0689,11600.0
2014-10-02 10:00:00,14.04,14.32,14.03,14.28,20900.0,13.0596,13.3201,13.0503,13.2829,20900.0
2014-10-02 10:30:00,14.26,14.34,14.26,14.34,2900.0,13.2643,13.3387,13.2643,13.3387,2900.0
2014-10-02 11:00:00,14.32,14.42,14.32,14.42,1100.0,13.3201,13.4131,13.3201,13.4131,1100.0
2014-10-02 11:30:00,14.36,14.36,14.12,14.12,6000.0,13.3573,13.3573,13.134,13.134,6000.0
2014-10-02 12:00:00,14.13,14.14,13.99,14.03,26100.0,13.1433,13.1526,13.0131,13.0503,26100.0
2014-10-02 12:30:00,14.05,14.06,14.01,14.05,3400.0,13.0689,13.0782,13.0317,13.0689,3400.0
2014-10-02 13:00:00,14.07,14.15,14.06,14.12,1300.0,13.0875,13.1619,13.0782,13.134,1300.0
2014-10-02 13:30:00,14.14,14.15,14.1,14.1,1400.0,13.1526,13.1619,13.1154,13.1154,1400.0
2014-10-02 14:00:00,14.13,14.15,14.1,14.14,1900.0,13.1433,13.1619,13.1154,13.1526,1900.0
2014-10-02 14:30:00,14.15,14.15,14.12,14.14,3300.0,13.1619,13.1619,13.134,13.1526,3300.0
2014-10-02 15:00:00,14.15,14.16,14.13,14.16,2200.0,13.1619,13.1712,13.1433,13.1712,2200.0
2014-10-02 15:30:00,14.15,14.16,14.02,14.09,13500.0,13.1619,13.1712,13.041,13.1061,13500.0
2014-10-03 09:30:00,14.1,14.4,14.02,14.32,13400.0,13.1154,13.3945,13.041,13.3201,13400.0
2014-10-03 10:00:00,14.31,14.36,14.31,14.36,200.0,13.3108,13.3573,13.3108,13.3573,200.0
2014-10-03 10:30:00,14.28,14.32,14.11,14.12,3800.0,13.2829,13.3201,13.1247,13.134,3800.0
2014-10-03 11:00:00,14.16,14.19,14.08,14.08,2200.0,13.1712,13.1991,13.0968,13.0968,2200.0
2014-10-03 11:30:00,14.13,14.2,14.1,14.17,3300.0,13.1433,13.2084,13.1154,13.1805,3300.0
2014-10-03 12:00:00,14.17,14.18,14.15,14.17,600.0,13.1805,13.1898,13.1619,13.1805,600.0
2014-10-03 12:30:00,14.14,14.18,14.13,14.13,900.0,13.1526,13.1898,13.1433,13.1433,900.0
2014-10-03 13:00:00,14.14,14.16,14.13,14.13,400.0,13.1526,13.1712,13.1433,13.1433,400.0
2014-10-03 13:30:00,14.14,14.15,14.09,14.15,800.0,13.1526,13.1619,13.1061,13.1619,800.0
2014-10-03 14:00:00,14.13,14.15,14.13,14.13,1100.0,13.1433,13.1619,13.1433,13.1433,1100.0
2014-10-03 14:30:00,14.13,14.15,14.11,14.14,4000.0,13.1433,13.1619,13.1247,13.1526,4000.0
2014-10-03 15:00:00,14.14,14.19,14.09,14.15,4200.0,13.1526,13.1991,13.1061,13.1619,4200.0
2014-10-03 15:30:00,14.15,14.16,14.04,14.11,12600.0,13.1619,13.1712,13.0596,13.1247,12600.0
2014-10-06 09:30:00,14.2,14.2,14.17,14.19,800.0,13.2084,13.2084,13.1805,13.1991,800.0
2014-10-06 10:00:00,14.19,14.19,14.19,14.19,0.0,13.1991,13.1991,13.1991,13.1991,0.0
2014-10-06 10:30:00,14.16,14.2,14.16,14.16,2300.0,13.1712,13.2084,13.1712,13.1712,2300.0
2014-10-06 11:00:00,14.16,14.31,14.16,14.27,4200.0,13.1712,13.3108,13.1712,13.2736,4200.0
2014-10-06 11:30:00,14.28,14.3,14.26,14.28,1300.0,13.2829,13.3015,13.2643,13.2829,1300.0
2014-10-06 12:00:00,14.27,14.27,14.25,14.25,400.0,13.2736,13.2736,13.2549,13.2549,400.0
2014-10-06 12:30:00,14.27,14.27,14.25,14.25,600.0,13.2736,13.2736,13.2549,13.2549,600.0
2014-10-06 13:00:00,14.29,14.29,14.26,14.26,300.0,13.2922,13.2922,13.2643,13.2643,300.0
2014-10-06 13:30:00,14.27,14.38,14.27,14.36,2600.0,13.2736,13.3759,13.2736,13.3573,2600.0
2014-10-06 14:00:00,14.35,14.43,14.31,14.39,2700.0,13.348,13.4224,13.3108,13.3852,2700.0
2014-10-06 14:30:00,14.42,14.46,14.4,14.4,1300.0,13.4131,13.4503,13.3945,13.3945,1300.0
2014-10-06 15:00:00,14.37,14.43,14.36,14.4,500.0,13.3666,13.4224,13.3573,13.3945,500.0
2014-10-06 15:30:00,14.44,14.46,14.39,14.43,4400.0,13.4317,13.4503,13.3852,13.4224,4400.0
2014-10-07 09:30:00,14.3,14.3,14.26,14.27,900.0,13.3015,13.3015,13.2643,13.2736,900.0
2014-10-07 10:00:00,14.28,14.38,14.27,14.27,42100.0,13.2829,13.3759,13.2736,13.2736,42100.0
2014-10-07 10:30:00,14.32,14.44,14.32,14.39,2200.0,13.3201,13.4317,13.3201,13.3852,2200.0
2014-10-07 11:00:00,14.36,14.36,14.3,14.3,1000.0,13.3573,13.3573,13.3015,13.3015,1000.0
2014-10-07 11:30:00,14.31,14.37,14.27,14.37,4200.0,13.3108,13.3666,13.2736,13.3666,4200.0
2014-10-07 12:00:00,14.34,14.55,14.29,14.5,42500.0,13.3387,13.534,13.2922,13.4875,42500.0
2014-10-07 12:30:00,14.51,14.51,14.41,14.43,13700.0,13.4968,13.4968,13.4038,13.4224,13700.0
2014-10-07 13:00:00,14.44,14.45,14.41,14.45,11000.0,13.4317,13.441,13.4038,13.441,11000.0
2014-10-07 13:30:00,14.41,14.41,14.23,14.25,7600.0,13.4038,13.4038,13.2363,13.2549,7600.0
2014-10-07 14:00:00,14.27,14.28,14.19,14.21,1200.0,13.2736,13.2829,13.1991,13.2177,1200.0
2014-10-07 14:30:00,14.2,14.24,14.14,14.24,2900.0,13.2084,13.2456,13.1526,13.2456,2900.0
2014-10-07 15:00:00,14.23,14.24,14.12,14.19,15400.0,13.2363,13.2456,13.134,13.1991,15400.0
2014-10-07 15:30:00,14.2,14.2,14.14,14.17,7800.0,13.2084,13.2084,13.1526,13.1805,7800.0
2014-10-08 09:30:00,14.12,14.33,14.02,14.23,900.0,13.134,13.3294,13.041,13.2363,900.0
2014-10-08 10:00:00,14.2,14.25,14.13,14.19,17600.0,13.2084,13.2549,13.1433,13.1991,17600.0
2014-10-08 10:30:00,14.15,14.2,14.13,14.14,10300.0,13.1619,13.2084,13.1433,13.1526,10300.0
2014-10-08 11:00:00,14.18,14.2,14.13,14.14,4100.0,13.1898,13.2084,13.1433,13.1526,4100.0
2014-10-08 11:30:00,14.19,14.19,14.14,14.14,300.0,13.1991,13.1991,13.1526,13.1526,300.0
2014-10-08 12:00:00,14.16,14.19,14.14,14.18,1300.0,13.1712,13.1991,13.1526,13.1898,1300.0
2014-10-08 12:30:00,14.2,14.26,14.16,14.17,15100.0,13.2084,13.2643,13.1712,13.1805,15100.0
2014-10-08 13:00:00,14.17,14.22,14.14,14.22,1600.0,13.1805,13.227,13.1526,13.227,1600.0
2014-10-08 13:30:00,14.2,14.25,14.18,14.2,19200.0,13.2084,13.2549,13.1898,13.2084,19200.0
2014-10-08 14:00:00,14.2,14.44,14.18,14.37,14400.0,13.2084,13.4317,13.1898,13.3666,14400.0
2014-10-08 14:30:00,14.42,14.42,14.27,14.27,7800.0,13.4131,13.4131,13.2736,13.2736,7800.0
2014-10-08 15:00:00,14.31,14.35,14.25,14.29,3000.0,13.3108,13.348,13.2549,13.2922,3000.0
2014-10-08 15:30:00,14.31,14.36,14.18,14.28,24600.0,13.3108,13.3573,13.1898,13.2829,24600.0
2014-10-09 09:30:00,14.23,14.27,14.09,14.11,2300.0,13.2363,13.2736,13.1061,13.1247,2300.0
2014-10-09 10:00:00,14.16,14.16,14.12,14.14,600.0,13.1712,13.1712,13.134,13.1526,600.0
2014-10-09 10:30:00,14.12,14.32,14.1,14.2,10900.0,13.134,13.3201,13.1154,13.2084,10900.0
2014-10-09 11:00:00,14.2,14.24,14.18,14.2,8400.0,13.2084,13.2456,13.1898,13.2084,8400.0
2014-10-09 11:30:00,14.13,14.2,14.06,14.18,4800.0,13.1433,13.2084,13.0782,13.1898,4800.0
2014-10-09 12:00:00,14.18,14.19,14.1,14.11,3400.0,13.1898,13.1991,13.1154,13.1247,3400.0
2014-10-09 12:30:00,14.08,14.41,14.08,14.23,56800.0,13.0968,13.4038,13.0968,13.2363,56800.0
2014-10-09 13:00:00,14.22,14.22,14.02,14.15,26900.0,13.227,13.227,13.041,13.1619,26900.0
2014-10-09 13:30:00,14.16,14.21,14.12,14.12,2300.0,13.1712,13.2177,13.134,13.134,2300.0
2014-10-09 14:00:00,14.09,14.11,14.03,14.11,4500.0,13.1061,13.1247,13.0503,13.1247,4500.0
2014-10-09 14:30:00,14.1,14.14,14.07,14.09,1700.0,13.1154,13.1526,13.0875,13.1061,1700.0
2014-10-09 15:00:00,14.07,14.08,14.05,14.06,3800.0,13.0875,13.0968,13.0689,13.0782,3800.0
2014-10-09 15:30:00,14.07,14.07,14.01,14.03,31200.0,13.0875,13.0875,13.0317,13.0503,31200.0
2014-10-10 09:30:00,13.95,14.06,13.88,14.06,1800.0,12.9759,13.0782,12.9108,13.0782,1800.0
2014-10-10 10:00:00,13.94,13.97,13.91,13.93,4800.0,12.9666,12.9945,12.9387,12.9573,4800.0
2014-10-10 10:30:00,13.91,14.17,13.9,14.13,14800.0,12.9387,13.1805,12.9294,13.1433,14800.0
2014-10-10 11:00:00,14.15,14.17,13.98,14.16,8100.0,13.1619,13.1805,13.0038,13.1712,8100.0
2014-10-10 11:30:00,14.09,14.17,14.09,14.1,1600.0,13.1061,13.1805,13.1061,13.1154,1600.0
2014-10-10 12:00:00,14.1,14.16,14.09,14.11,4300.0,13.1154,13.1712,13.1061,13.1247,4300.0
2014-10-10 12:30:00,14.12,14.16,14.07,14.07,2100.0,13.134,13.1712,13.0875,13.0875,2100.0
2014-10-10 13:00:00,14.05,14.06,14.03,14.05,700.0,13.0689,13.0782,13.0503,13.0689,700.0
2014-10-10 13:30:00,14.05,14.1,14.05,14.05,1100.0,13.0689,13.1154,13.0689,13.0689,1100.0
2014-10-10 14:00:00,14.0,14.06,13.97,14.05,1600.0,13.0224,13.0782,12.9945,13.0689,1600.0
2014-10-10 14:30:00,14.0,14.05,14.0,14.04,2200.0,13.0224,13.0689,13.0224,13.0596,2200.0
2014-10-10 15:00:00,14.03,14.07,13.99,13.99,7200.0,13.0503,13.0875,13.0131,13.0131,7200.0
2014-10-10 15:30:00,14.02,14.1,13.99,14.05,12700.0,13.041,13.1154,13.0131,13.0689,12700.0
2014-10-13 09:30:00,13.96,14.09,13.96,14.09,2600.0,12.9852,13.1061,12.9852,13.1061,2600.0
2014-10-13 10:00:00,14.1,14.14,14.08,14.14,900.0,13.1154,13.1526,13.0968,13.1526,900.0
2014-10-13 10:30:00,14.03,14.13,13.98,14.06,12600.0,13.0503,13.1433,13.0038,13.0782,12600.0
2014-10-13 11:00:00,14.1,14.18,14.03,14.06,4300.0,13.1154,13.1898,13.0503,13.0782,4300.0
2014-10-13 11:30:00,14.08,14.11,14.02,14.1,1800.0,13.0968,13.1247,13.041,13.1154,1800.0
2014-10-13 12:00:00,14.08,14.16,14.06,14.16,1800.0,13.0968,13.1712,13.0782,13.1712,1800.0
2014-10-13 12:30:00,14.15,14.16,14.06,14.11,4400.0,13.1619,13.1712,13.0782,13.1247,4400.0
2014-10-13 13:00:00,14.14,14.15,14.07,14.1,6300.0,13.1526,13.1619,13.0875,13.1154,6300.0
2014-10-13 13:30:00,14.1,14.11,14.07,14.11,1100.0,13.1154,13.1247,13.0875,13.1247,1100.0
2014-10-13 14:00:00,14.1,14.11,14.08,14.1,2600.0,13.1154,13.1247,13.0968,13.1154,2600.0
2014-10-13 14:30:00,14.09,14.11,14.08,14.08,600.0,13.1061,13.1247,13.0968,13.0968,600.0
2014-10-13 15:00:00,14.06,14.1,14.02,14.07,5400.0,13.0782,13.1154,13.041,13.0875,5400.0
2014-10-13 15:30:00,14.08,14.1,13.96,14.04,17700.0,13.0968,13.1154,12.9852,13.0596,17700.0
2014-10-14 09:30:00,14.1,14.25,14.08,14.2,5800.0,13.1154,13.2549,13.0968,13.2084,5800.0
2014-10-14 10:00:00,14.13,14.2,14.05,14.09,3300.0,13.1433,13.2084,13.0689,13.1061,3300.0
2014-10-14 10:30:00,14.08,14.25,14.08,14.17,7500.0,13.0968,13.2549,13.0968,13.1805,7500.0
2014-10-14 11:00:00,14.19,14.2,14.16,14.2,5600.0,13.1991,13.2084,13.1712,13.2084,5600.0
2014-10-14 11:30:00,14.19,14.2,14.1,14.2,5500.0,13.1991,13.2084,13.1154,13.2084,5500.0
2014-10-14 12:00:00,14.2,14.23,14.18,14.18,11400.0,13.2084,13.2363,13.1898,13.1898,11400.0
2014-10-14 12:30:00,14.18,14.2,14.13,14.14,1600.0,13.1898,13.2084,13.1433,13.1526,1600.0
2014-10-14 13:00:00,14.19,14.2,14.13,14.2,7200.0,13.1991,13.2084,13.1433,13.2084,7200.0
2014-10-14 13:30:00,14.2,14.23,14.18,14.21,16800.0,13.2084,13.2363,13.1898,13.2177,16800.0
2014-10-14 14:00:00,14.2,14.2,14.18,14.19,11200.0,13.2084,13.2084,13.1898,13.1991,11200.0
2014-10-14 14:30:00,14.19,14.21,14.17,14.19,26500.0,13.1991,13.2177,13.1805,13.1991,26500.0
2014-10-14 15:00:00,14.19,14.2,14.05,14.08,4300.0,13.1991,13.2084,13.0689,13.0968,4300.0
2014-10-14 15:30:00,14.09,14.2,14.04,14.18,12300.0,13.1061,13.2084,13.0596,13.1898,12300.0
2014-10-15 09:30:00,14.06,14.31,14.01,14.3,4800.0,13.0782,13.3108,13.0317,13.3015,4800.0
2014-10-15 10:00:00,14.2,14.28,14.18,14.21,15400.0,13.2084,13.2829,13.1898,13.2177,15400.0
2014-10-15 10:30:00,14.21,14.21,14.15,14.2,2400.0,13.2177,13.2177,13.1619,13.2084,2400.0
2014-10-15 11:00:00,14.21,14.22,14.16,14.18,6500.0,13.2177,13.227,13.1712,13.1898,6500.0
2014-10-15 11:30:00,14.17,14.21,14.14,14.2,1300.0,13.1805,13.2177,13.1526,13.2084,1300.0
2014-10-15 12:00:00,14.22,14.22,14.16,14.2,3500.0,13.227,13.227,13.1712,13.2084,3500.0
2014-10-15 12:30:00,14.2,14.21,14.16,14.2,3500.0,13.2084,13.2177,13.1712,13.2084,3500.0
2014-10-15 13:00:00,14.2,14.21,14.19,14.2,4000.0,13.2084,13.2177,13.1991,13.2084,4000.0
2014-10-15 13:30:00,14.18,14.22,14.18,14.2,11900.0,13.1898,13.227,13.1898,13.2084,11900.0
2014-10-15 14:00:00,14.2,14.2,14.16,14.19,17000.0,13.2084,13.2084,13.1712,13.1991,17000.0
2014-10-15 14:30:00,14.2,14.2,14.18,14.2,47500.0,13.2084,13.2084,13.1898,13.2084,47500.0
2014-10-15 15:00:00,14.2,14.3,14.18,14.3,68600.0,13.2084,13.3015,13.1898,13.3015,68600.0
2014-10-15 15:30:00,14.3,14.5,14.29,14.46,46000.0,13.3015,13.4875,13.2922,13.4503,46000.0
2014-10-16 09:30:00,14.27,14.47,14.27,14.34,7100.0,13.2736,13.4596,13.2736,13.3387,7100.0
2014-10-16 10:00:00,14.4,14.46,14.36,14.4,5400.0,13.3945,13.4503,13.3573,13.3945,5400.0
2014-10-16 10:30:00,14.38,14.45,14.37,14.37,6300.0,13.3759,13.441,13.3666,13.3666,6300.0
2014-10-16 11:00:00,14.37,14.41,14.37,14.4,8200.0,13.3666,13.4038,13.3666,13.3945,8200.0
2014-10-16 11:30:00,14.39,14.39,14.35,14.36,2200.0,13.3852,13.3852,13.348,13.3573,2200.0
2014-10-16 12:00:00,14.4,14.41,14.39,14.39,3400.0,13.3945,13.4038,13.3852,13.3852,3400.0
2014-10-16 12:30:00,14.38,14.41,14.38,14.4,6200.0,13.3759,13.4038,13.3759,13.3945,6200.0
2014-10-16 13:00:00,14.4,14.41,14.39,14.39,9000.0,13.3945,13.4038,13.3852,13.3852,9000.0
2014-10-16 13:30:00,14.4,14.41,14.4,14.4,1100.0,13.3945,13.4038,13.3945,13.3945,1100.0
2014-10-16 14:00:00,14.41,14.41,14.39,14.4,1700.0,13.4038,13.4038,13.3852,13.3945,1700.0
2014-10-16 14:30:00,14.39,14.4,14.39,14.4,1200.0,13.3852,13.3945,13.3852,13.3945,1200.0
2014-10-16 15:00:00,14.41,14.42,14.39,14.4,6300.0,13.4038,13.4131,13.3852,13.3945,6300.0
2014-10-16 15:30:00,14.4,14.41,14.3,14.33,8000.0,13.3945,13.4038,13.3015,13.3294,8000.0
2014-10-17 09:30:00,14.41,14.53,14.38,14.38,4100.0,13.4038,13.5154,13.3759,13.3759,4100.0
2014-10-17 10:00:00,14.32,14.41,14.32,14.39,600.0,13.3201,13.4038,13.3201,13.3852,600.0
2014-10-17 10:30:00,14.37,14.44,14.32,14.4,3400.0,13.3666,13.4317,13.3201,13.3945,3400.0
2014-10-17 11:00:00,14.4,14.46,14.39,14.44,2800.0,13.3945,13.4503,13.3852,13.4317,2800.0
2014-10-17 11:30:00,14.44,14.44,14.22,14.26,4100.0,13.4317,13.4317,13.227,13.2643,4100.0
2014-10-17 12:00:00,14.29,14.29,14.21,14.23,6900.0,13.2922,13.2922,13.2177,13.2363,6900.0
2014-10-17 12:30:00,14.25,14.26,14.22,14.24,1700.0,13.2549,13.2643,13.227,13.2456,1700.0
2014-10-17 13:00:00,14.24,14.25,14.19,14.2,2800.0,13.2456,13.2549,13.1991,13.2084,2800.0
2014-10-17 13:30:00,14.25,14.25,14.16,14.22,2200.0,13.2549,13.2549,13.1712,13.227,2200.0
2014-10-17 14:00:00,14.24,14.25,14.16,14.21,1800.0,13.2456,13.2549,13.1712,13.2177,1800.0
2014-10-17 14:30:00,14.2,14.25,14.2,14.21,1500.0,13.2084,13.2549,13.2084,13.2177,1500.0
2014-10-17 15:00:00,14.23,14.23,14.18,14.2,2600.0,13.2363,13.2363,13.1898,13.2084,2600.0
2014-10-17 15:30:00,14.21,14.22,14.14,14.17,4700.0,13.2177,13.227,13.1526,13.1805,4700.0
2014-10-20 09:30:00,14.17,14.26,14.17,14.26,1200.0,13.1805,13.2643,13.1805,13.2643,1200.0
2014-10-20 10:00:00,14.26,14.33,14.2,14.27,45900.0,13.2643,13.3294,13.2084,13.2736,45900.0
2014-10-20 10:30:00,14.26,14.3,14.22,14.25,8000.0,13.2643,13.3015,13.227,13.2549,8000.0
2014-10-20 11:00:00,14.24,14.24,14.2,14.22,1600.0,13.2456,13.2456,13.2084,13.227,1600.0
2014-10-20 11:30:00,14.21,14.24,14.21,14.24,2300.0,13.2177,13.2456,13.2177,13.2456,2300.0
2014-10-20 12:00:00,14.25,14.25,14.24,14.24,900.0,13.2549,13.2549,13.2456,13.2456,900.0
2014-10-20 12:30:00,14.24,14.25,14.23,14.23,1500.0,13.2456,13.2549,13.2363,13.2363,1500.0
2014-10-20 13:00:00,14.23,14.24,14.23,14.24,700.0,13.2363,13.2456,13.2363,13.2456,700.0
2014-10-20 13:30:00,14.21,14.25,14.21,14.25,1400.0,13.2177,13.2549,13.2177,13.2549,1400.0
2014-10-20 14:00:00,14.25,14.25,14.25,14.25,6000.0,13.2549,13.2549,13.2549,13.2549,6000.0
2014-10-20 14:30:00,14.25,14.37,14.24,14.36,47000.0,13.2549,13.3666,13.2456,13.3573,47000.0
2014-10-20 15:00:00,14.37,14.38,14.25,14.25,19300.0,13.3666,13.3759,13.2549,13.2549,19300.0
2014-10-20 15:30:00,14.24,14.25,14.22,14.24,14300.0,13.2456,13.2549,13.227,13.2456,14300.0
2014-10-21 09:30:00,14.38,14.47,14.28,14.35,28300.0,13.3759,13.4596,13.2829,13.348,28300.0
2014-10-21 10:00:00,14.37,14.39,14.33,14.39,20000.0,13.3666,13.3852,13.3294,13.3852,20000.0
2014-10-21 10:30:00,14.39,14.4,14.36,14.36,1200.0,13.3852,13.3945,13.3573,13.3573,1200.0
2014-10-21 11:00:00,14.38,14.38,14.34,14.35,2500.0,13.3759,13.3759,13.3387,13.348,2500.0
2014-10-21 11:30:00,14.34,14.36,14.33,14.35,7700.0,13.3387,13.3573,13.3294,13.348,7700.0
2014-10-21 12:00:00,14.35,14.36,14.34,14.35,1900.0,13.348,13.3573,13.3387,13.348,1900.0
2014-10-21 12:30:00,14.36,14.36,14.34,14.35,2600.0,13.3573,13.3573,13.3387,13.348,2600.0
2014-10-21 13:00:00,14.34,14.42,14.33,14.41,39000.0,13.3387,13.4131,13.3294,13.4038,39000.0
2014-10-21 13:30:00,14.42,14.42,14.39,14.41,6900.0,13.4131,13.4131,13.3852,13.4038,6900.0
2014-10-21 14:00:00,14.41,14.42,14.38,14.39,5400.0,13.4038,13.4131,13.3759,13.3852,5400.0
2014-10-21 14:30:00,14.4,14.4,14.37,14.37,3000.0,13.3945,13.3945,13.3666,13.3666,3000.0
2014-10-21 15:00:00,14.4,14.43,14.36,14.39,19300.0,13.3945,13.4224,13.3573,13.3852,19300.0
2014-10-21 15:30:00,14.4,14.41,14.36,14.4,211100.0,13.3945,13.4038,13.3573,13.3945,211100.0
2014-10-22 09:30:00,14.5,14.55,14.47,14.49,8200.0,13.4875,13.534,13.4596,13.4782,8200.0
2014-10-22 10:00:00,14.5,14.5,14.49,14.5,5100.0,13.4875,13.4875,13.4782,13.4875,5100.0
2014-10-22 10:30:00,14.5,14.5,14.5,14.5,6100.0,13.4875,13.4875,13.4875,13.4875,6100.0
2014-10-22 11:00:00,14.5,14.54,14.49,14.5,37500.0,13.4875,13.5247,13.4782,13.4875,37500.0
2014-10-22 11:30:00,14.5,14.5,14.49,14.5,5600.0,13.4875,13.4875,13.4782,13.4875,5600.0
2014-10-22 12:00:00,14.49,14.5,14.48,14.5,4700.0,13.4782,13.4875,13.4689,13.4875,4700.0
2014-10-22 12:30:00,14.48,14.51,14.47,14.5,2200.0,13.4689,13.4968,13.4596,13.4875,2200.0
2014-10-22 13:00:00,14.5,14.53,14.5,14.52,1000.0,13.4875,13.5154,13.4875,13.5061,1000.0
2014-10-22 13:30:00,14.51,14.51,14.49,14.5,1500.0,13.4968,13.4968,13.4782,13.4875,1500.0
2014-10-22 14:00:00,14.5,14.5,14.5,14.5,100.0,13.4875,13.4875,13.4875,13.4875,100.0
2014-10-22 14:30:00,14.5,14.51,14.48,14.5,6600.0,13.4875,13.4968,13.4689,13.4875,6600.0
2014-10-22 15:00:00,14.5,14.88,14.5,14.87,25700.0,13.4875,13.841,13.4875,13.8317,25700.0
2014-10-22 15:30:00,14.86,14.94,14.69,14.72,56700.0,13.8224,13.8968,13.6642,13.6921,56700.0
2014-10-23 09:30:00,15.34,15.88,14.98,15.6,70800.0,14.2688,14.7711,13.934,14.5107,70800.0
2014-10-23 10:00:00,15.6,15.75,15.55,15.67,35600.0,14.5107,14.6502,14.4642,14.5758,35600.0
2014-10-23 10:30:00,15.67,15.97,15.67,15.78,47900.0,14.5758,14.8548,14.5758,14.6781,47900.0
2014-10-23 11:00:00,15.75,15.84,15.65,15.69,25900.0,14.6502,14.7339,14.5572,14.5944,25900.0
2014-10-23 11:30:00,15.73,15.82,15.54,15.58,14300.0,14.6316,14.7153,14.4549,14.4921,14300.0
2014-10-23 12:00:00,15.65,15.74,15.59,15.74,7400.0,14.5572,14.6409,14.5014,14.6409,7400.0
2014-10-23 12:30:00,15.74,15.75,15.65,15.67,8400.0,14.6409,14.6502,14.5572,14.5758,8400.0
2014-10-23 13:00:00,15.71,15.8,15.66,15.78,7800.0,14.613,14.6967,14.5665,14.6781,7800.0
2014-10-23 13:30:00,15.78,15.8,15.75,15.75,14500.0,14.6781,14.6967,14.6502,14.6502,14500.0
2014-10-23 14:00:00,15.76,16.1,15.69,16.07,35300.0,14.6595,14.9758,14.5944,14.9479,35300.0
2014-10-23 14:30:00,16.02,16.15,15.79,15.79,95100.0,14.9014,15.0223,14.6874,14.6874,95100.0
2014-10-23 15:00:00,15.79,15.79,15.62,15.75,15400.0,14.6874,14.6874,14.5293,14.6502,15400.0
2014-10-23 15:30:00,15.75,15.83,15.7,15.73,38800.0,14.6502,14.7246,14.6037,14.6316,38800.0
2014-10-24 09:30:00,15.69,15.76,15.63,15.63,2900.0,14.5944,14.6595,14.5386,14.5386,2900.0
2014-10-24 10:00:00,15.67,15.68,15.42,15.5,7500.0,14.5758,14.5851,14.3432,14.4177,7500.0
2014-10-24 10:30:00,15.51,15.54,15.27,15.3,6900.0,14.427,14.4549,14.2037,14.2316,6900.0
2014-10-24 11:00:00,15.23,15.24,14.93,14.96,7900.0,14.1665,14.1758,13.8875,13.9154,7900.0
2014-10-24 11:30:00,14.97,15.23,14.86,15.23,11500.0,13.9247,14.1665,13.8224,14.1665,11500.0
2014-10-24 12:00:00,15.2,15.34,15.2,15.34,2500.0,14.1386,14.2688,14.1386,14.2688,2500.0
2014-10-24 12:30:00,15.35,15.35,15.2,15.2,1200.0,14.2781,14.2781,14.1386,14.1386,1200.0
2014-10-24 13:00:00,15.16,15.16,15.08,15.08,2400.0,14.1014,14.1014,14.027,14.027,2400.0
2014-10-24 13:30:00,15.1,15.23,15.1,15.23,1500.0,14.0456,14.1665,14.0456,14.1665,1500.0
2014-10-24 14:00:00,15.26,15.32,15.21,15.32,2200.0,14.1944,14.2502,14.1479,14.2502,2200.0
2014-10-24 14:30:00,15.29,15.31,15.22,15.25,3300.0,14.2223,14.2409,14.1572,14.1851,3300.0
2014-10-24 15:00:00,15.25,15.29,15.1,15.1,6400.0,14.1851,14.2223,14.0456,14.0456,6400.0
2014-10-24 15:30:00,15.15,15.24,14.98,15.09,33700.0,14.0921,14.1758,13.934,14.0363,33700.0
2014-10-27 09:30:00,15.1,15.1,14.61,14.71,4000.0,14.0456,14.0456,13.5898,13.6828,4000.0
2014-10-27 10:00:00,14.77,14.89,14.67,14.79,6100.0,13.7386,13.8503,13.6456,13.7572,6100.0
2014-10-27 10:30:00,14.81,14.88,14.81,14.87,1000.0,13.7758,13.841,13.7758,13.8317,1000.0
2014-10-27 11:00:00,14.91,15.09,14.91,15.01,7400.0,13.8689,14.0363,13.8689,13.9619,7400.0
2014-10-27 11:30:00,15.06,15.09,14.94,14.99,2900.0,14.0084,14.0363,13.8968,13.9433,2900.0
2014-10-27 12:00:00,14.93,15.03,14.93,15.03,1700.0,13.8875,13.9805,13.8875,13.9805,1700.0
2014-10-27 12:30:00,15.0,15.01,14.94,15.01,700.0,13.9526,13.9619,13.8968,13.9619,700.0
2014-10-27 13:00:00,15.03,15.04,15.0,15.02,700.0,13.9805,13.9898,13.9526,13.9712,700.0
2014-10-27 13:30:00,15.01,15.08,14.99,15.08,900.0,13.9619,14.027,13.9433,14.027,900.0
2014-10-27 14:00:00,15.06,15.1,14.91,14.93,2900.0,14.0084,14.0456,13.8689,13.8875,2900.0
2014-10-27 14:30:00,14.92,14.94,14.8,14.85,5500.0,13.8782,13.8968,13.7665,13.8131,5500.0
2014-10-27 15:00:00,14.86,14.9,14.86,14.9,400.0,13.8224,13.8596,13.8224,13.8596,400.0
2014-10-27 15:30:00,14.9,14.95,14.85,14.89,2500.0,13.8596,13.9061,13.8131,13.8503,2500.0
2014-10-28 09:30:00,14.79,14.79,14.64,14.64,4300.0,13.7572,13.7572,13.6177,13.6177,4300.0
2014-10-28 10:00:00,14.7,14.79,14.68,14.73,2500.0,13.6735,13.7572,13.6549,13.7014,2500.0
2014-10-28 10:30:00,14.73,14.92,14.72,14.88,2900.0,13.7014,13.8782,13.6921,13.841,2900.0
2014-10-28 11:00:00,14.88,15.03,14.88,14.99,4700.0,13.841,13.9805,13.841,13.9433,4700.0
2014-10-28 11:30:00,15.0,15.02,14.89,14.91,3900.0,13.9526,13.9712,13.8503,13.8689,3900.0
2014-10-28 12:00:00,14.95,15.04,14.91,15.0,3000.0,13.9061,13.9898,13.8689,13.9526,3000.0
2014-10-28 12:30:00,15.01,15.01,14.9,14.9,2300.0,13.9619,13.9619,13.8596,13.8596,2300.0
2014-10-28 13:00:00,14.89,14.98,14.87,14.96,5900.0,13.8503,13.934,13.8317,13.9154,5900.0
2014-10-28 13:30:00,14.97,15.03,14.97,15.0,5100.0,13.9247,13.9805,13.9247,13.9526,5100.0
2014-10-28 14:00:00,15.0,15.02,14.81,14.84,10400.0,13.9526,13.9712,13.7758,13.8038,10400.0
2014-10-28 14:30:00,14.83,14.84,14.78,14.84,7500.0,13.7944,13.8038,13.7479,13.8038,7500.0
2014-10-28 15:00:00,14.84,14.9,14.74,14.74,6700.0,13.8038,13.8596,13.7107,13.7107,6700.0
2014-10-28 15:30:00,14.73,14.88,14.73,14.88,12800.0,13.7014,13.841,13.7014,13.841,12800.0
2014-10-29 09:30:00,14.88,14.88,14.76,14.83,1000.0,13.841,13.841,13.7293,13.7944,1000.0
2014-10-29 10:00:00,14.86,14.88,14.5,14.6,15100.0,13.8224,13.841,13.4875,13.5805,15100.0
2014-10-29 10:30:00,14.62,14.62,14.39,14.52,13500.0,13.5991,13.5991,13.3852,13.5061,13500.0
2014-10-29 11:00:00,14.53,14.58,14.5,14.55,1400.0,13.5154,13.5619,13.4875,13.534,1400.0
2014-10-29 11:30:00,14.55,14.59,14.5,14.55,3500.0,13.534,13.5712,13.4875,13.534,3500.0
2014-10-29 12:00:00,14.6,14.62,14.57,14.62,500.0,13.5805,13.5991,13.5526,13.5991,500.0
2014-10-29 12:30:00,14.62,14.62,14.58,14.62,1100.0,13.5991,13.5991,13.5619,13.5991,1100.0
2014-10-29 13:00:00,14.65,14.65,14.63,14.63,200.0,13.627,13.627,13.6084,13.6084,200.0
2014-10-29 13:30:00,14.67,14.67,14.65,14.65,200.0,13.6456,13.6456,13.627,13.627,200.0
2014-10-29 14:00:00,14.65,14.65,14.5,14.55,3100.0,13.627,13.627,13.4875,13.534,3100.0
2014-10-29 14:30:00,14.52,14.56,14.49,14.53,5500.0,13.5061,13.5433,13.4782,13.5154,5500.0
2014-10-29 15:00:00,14.5,14.53,14.5,14.5,4900.0,13.4875,13.5154,13.4875,13.4875,4900.0
2014-10-29 15:30:00,14.52,14.53,14.4,14.47,25900.0,13.5061,13.5154,13.3945,13.4596,25900.0
2014-10-30 09:30:00,14.45,14.56,14.43,14.45,8600.0,13.441,13.5433,13.4224,13.441,8600.0
2014-10-30 10:00:00,14.43,14.56,14.43,14.5,4000.0,13.4224,13.5433,13.4224,13.4875,4000.0
2014-10-30 10:30:00,14.5,14.57,14.43,14.5,3400.0,13.4875,13.5526,13.4224,13.4875,3400.0
2014-10-30 11:00:00,14.43,14.52,14.43,14.47,3100.0,13.4224,13.5061,13.4224,13.4596,3100.0
2014-10-30 11:30:00,14.43,14.46,14.09,14.3,10800.0,13.4224,13.4503,13.1061,13.3015,10800.0
2014-10-30 12:00:00,14.29,14.32,14.16,14.2,1700.0,13.2922,13.3201,13.1712,13.2084,1700.0
2014-10-30 12:30:00,14.17,14.27,14.17,14.22,2200.0,13.1805,13.2736,13.1805,13.227,2200.0
2014-10-30 13:00:00,14.22,14.22,14.07,14.12,5400.0,13.227,13.227,13.0875,13.134,5400.0
2014-10-30 13:30:00,14.18,14.23,14.1,14.16,2400.0,13.1898,13.2363,13.1154,13.1712,2400.0
2014-10-30 14:00:00,14.16,14.28,14.16,14.27,2700.0,13.1712,13.2829,13.1712,13.2736,2700.0
2014-10-30 14:30:00,14.22,14.32,14.2,14.21,5300.0,13.227,13.3201,13.2084,13.2177,5300.0
2014-10-30 15:00:00,14.22,14.26,14.2,14.25,5600.0,13.227,13.2643,13.2084,13.2549,5600.0
2014-10-30 15:30:00,14.26,14.3,14.21,14.23,24800.0,13.2643,13.3015,13.2177,13.2363,24800.0
2014-10-31 09:30:00,14.43,14.54,14.34,14.51,3300.0,13.4224,13.5247,13.3387,13.4968,3300.0
2014-10-31 10:00:00,14.45,14.64,14.45,14.64,1000.0,13.441,13.6177,13.441,13.6177,1000.0
2014-10-31 10:30:00,14.62,14.73,14.58,14.72,4800.0,13.5991,13.7014,13.5619,13.6921,4800.0
2014-10-31 11:00:00,14.68,14.79,14.68,14.79,1900.0,13.6549,13.7572,13.6549,13.7572,1900.0
2014-10-31 11:30:00,14.76,14.76,14.68,14.69,1000.0,13.7293,13.7293,13.6549,13.6642,1000.0
2014-10-31 12:00:00,14.68,14.68,14.61,14.66,1700.0,13.6549,13.6549,13.5898,13.6363,1700.0
2014-10-31 12:30:00,14.71,14.71,14.62,14.63,1300.0,13.6828,13.6828,13.5991,13.6084,1300.0
2014-10-31 13:00:00,14.63,14.63,14.5,14.5,5300.0,13.6084,13.6084,13.4875,13.4875,5300.0
2014-10-31 13:30:00,14.5,14.59,14.5,14.5,5700.0,13.4875,13.5712,13.4875,13.4875,5700.0
2014-10-31 14:00:00,14.54,14.55,14.5,14.51,4500.0,13.5247,13.534,13.4875,13.4968,4500.0
2014-10-31 14:30:00,14.5,14.72,14.5,14.68,8100.0,13.4875,13.6921,13.4875,13.6549,8100.0
2014-10-31 15:00:00,14.7,14.7,14.62,14.66,4500.0,13.6735,13.6735,13.5991,13.6363,4500.0
2014-10-31 15:30:00,14.63,14.65,14.47,14.5,16700.0,13.6084,13.627,13.4596,13.4875,16700.0
2014-11-03 09:30:00,14.57,14.84,14.39,14.84,5400.0,13.5526,13.8038,13.3852,13.8038,5400.0
2014-11-03 10:00:00,14.91,14.91,14.72,14.86,4200.0,13.8689,13.8689,13.6921,13.8224,4200.0
2014-11-03 10:30:00,14.86,14.89,14.79,14.87,3900.0,13.8224,13.8503,13.7572,13.8317,3900.0
2014-11-03 11:00:00,14.8,14.85,14.7,14.7,2800.0,13.7665,13.8131,13.6735,13.6735,2800.0
2014-11-03 11:30:00,14.68,14.7,14.62,14.64,2100.0,13.6549,13.6735,13.5991,13.6177,2100.0
2014-11-03 12:00:00,14.64,14.64,14.61,14.62,2600.0,13.6177,13.6177,13.5898,13.5991,2600.0
2014-11-03 12:30:00,14.61,14.68,14.61,14.61,1800.0,13.5898,13.6549,13.5898,13.5898,1800.0
2014-11-03 13:00:00,14.61,14.66,14.56,14.61,2700.0,13.5898,13.6363,13.5433,13.5898,2700.0
2014-11-03 13:30:00,14.62,14.67,14.61,14.64,1500.0,13.5991,13.6456,13.5898,13.6177,1500.0
2014-11-03 14:00:00,14.64,14.71,14.59,14.71,2400.0,13.6177,13.6828,13.5712,13.6828,2400.0
2014-11-03 14:30:00,14.66,14.67,14.61,14.61,2200.0,13.6363,13.6456,13.5898,13.5898,2200.0
2014-11-03 15:00:00,14.61,14.64,14.61,14.61,2900.0,13.5898,13.6177,13.5898,13.5898,2900.0
2014-11-03 15:30:00,14.64,14.65,14.61,14.62,12900.0,13.6177,13.627,13.5898,13.5991,12900.0
2014-11-04 09:30:00,14.55,15.1,14.55,15.09,35900.0,13.534,14.0456,13.534,14.0363,35900.0
2014-11-04 10:00:00,15.18,15.23,14.93,15.01,6300.0,14.12,14.1665,13.8875,13.9619,6300.0
2014-11-04 10:30:00,14.93,14.98,14.86,14.86,2300.0,13.8875,13.934,13.8224,13.8224,2300.0
2014-11-04 11:00:00,14.91,14.96,14.86,14.92,1000.0,13.8689,13.9154,13.8224,13.8782,1000.0
2014-11-04 11:30:00,14.94,14.94,14.87,14.87,1200.0,13.8968,13.8968,13.8317,13.8317,1200.0
2014-11-04 12:00:00,14.87,14.9,14.86,14.87,2300.0,13.8317,13.8596,13.8224,13.8317,2300.0
2014-11-04 12:30:00,14.86,14.96,14.86,14.87,10000.0,13.8224,13.9154,13.8224,13.8317,10000.0
2014-11-04 13:00:00,14.89,14.93,14.89,14.89,900.0,13.8503,13.8875,13.8503,13.8503,900.0
2014-11-04 13:30:00,14.87,14.97,14.87,14.96,1400.0,13.8317,13.9247,13.8317,13.9154,1400.0
2014-11-04 14:00:00,14.97,14.97,14.87,14.89,1600.0,13.9247,13.9247,13.8317,13.8503,1600.0
2014-11-04 14:30:00,14.92,14.99,14.89,14.99,2700.0,13.8782,13.9433,13.8503,13.9433,2700.0
2014-11-04 15:00:00,15.02,15.02,14.9,14.93,10000.0,13.9712,13.9712,13.8596,13.8875,10000.0
2014-11-04 15:30:00,14.95,15.07,14.86,14.86,33500.0,13.9061,14.0177,13.8224,13.8224,33500.0
2014-11-05 09:30:00,14.99,14.99,14.9,14.97,800.0,13.9433,13.9433,13.8596,13.9247,800.0
2014-11-05 10:00:00,14.95,15.01,14.92,15.01,800.0,13.9061,13.9619,13.8782,13.9619,800.0
2014-11-05 10:30:00,14.97,15.07,14.89,14.94,5000.0,13.9247,14.0177,13.8503,13.8968,5000.0
2014-11-05 11:00:00,15.0,15.03,14.99,15.01,1300.0,13.9526,13.9805,13.9433,13.9619,1300.0
2014-11-05 11:30:00,15.01,15.12,15.0,15.07,11400.0,13.9619,14.0642,13.9526,14.0177,11400.0
2014-11-05 12:00:00,15.06,15.07,15.05,15.07,500.0,14.0084,14.0177,13.9991,14.0177,500.0
2014-11-05 12:30:00,15.05,15.05,15.05,15.05,200.0,13.9991,13.9991,13.9991,13.9991,200.0
2014-11-05 13:00:00,15.05,15.05,15.04,15.04,1100.0,13.9991,13.9991,13.9898,13.9898,1100.0
2014-11-05 13:30:00,15.02,15.03,14.97,15.0,2000.0,13.9712,13.9805,13.9247,13.9526,2000.0
2014-11-05 14:00:00,15.0,15.09,14.99,15.08,12200.0,13.9526,14.0363,13.9433,14.027,12200.0
2014-11-05 14:30:00,15.08,15.08,14.99,14.99,400.0,14.027,14.027,13.9433,13.9433,400.0
2014-11-05 15:00:00,15.01,15.08,15.0,15.03,3700.0,13.9619,14.027,13.9526,13.9805,3700.0
2014-11-05 15:30:00,15.06,15.13,15.01,15.11,5700.0,14.0084,14.0735,13.9619,14.0549,5700.0
2014-11-06 09:30:00,15.08,15.08,15.05,15.05,2400.0,14.027,14.027,13.9991,13.9991,2400.0
2014-11-06 10:00:00,15.0,15.0,15.0,15.0,100.0,13.9526,13.9526,13.9526,13.9526,100.0
2014-11-06 10:30:00,15.02,15.16,14.6,14.67,39800.0,13.9712,14.1014,13.5805,13.6456,39800.0
2014-11-06 11:00:00,14.69,15.17,14.69,15.15,3700.0,13.6642,14.1107,13.6642,14.0921,3700.0
2014-11-06 11:30:00,15.18,15.22,15.1,15.21,800.0,14.12,14.1572,14.0456,14.1479,800.0
2014-11-06 12:00:00,15.15,15.15,14.97,15.0,2700.0,14.0921,14.0921,13.9247,13.9526,2700.0
2014-11-06 12:30:00,15.0,15.0,15.0,15.0,100.0,13.9526,13.9526,13.9526,13.9526,100.0
2014-11-06 13:00:00,15.0,15.0,15.0,15.0,0.0,13.9526,13.9526,13.9526,13.9526,0.0
2014-11-06 13:30:00,15.0,15.0,14.96,14.96,900.0,13.9526,13.9526,13.9154,13.9154,900.0
2014-11-06 14:00:00,14.98,15.04,14.98,15.04,600.0,13.934,13.9898,13.934,13.9898,600.0
2014-11-06 14:30:00,15.04,15.04,15.04,15.04,0.0,13.9898,13.9898,13.9898,13.9898,0.0
2014-11-06 15:00:00,15.04,15.04,15.01,15.01,200.0,13.9898,13.9898,13.9619,13.9619,200.0
2014-11-06 15:30:00,15.0,15.03,14.96,14.98,8600.0,13.9526,13.9805,13.9154,13.934,8600.0
2014-11-07 09:30:00,15.04,15.35,15.04,15.25,1900.0,13.9898,14.2781,13.9898,14.1851,1900.0
2014-11-07 10:00:00,15.36,15.38,15.27,15.31,2000.0,14.2874,14.306,14.2037,14.2409,2000.0
2014-11-07 10:30:00,15.37,15.52,15.31,15.51,2600.0,14.2967,14.4363,14.2409,14.427,2600.0
2014-11-07 11:00:00,15.54,15.56,15.41,15.5,2500.0,14.4549,14.4735,14.3339,14.4177,2500.0
2014-11-07 11:30:00,15.54,15.74,15.54,15.7,5600.0,14.4549,14.6409,14.4549,14.6037,5600.0
2014-11-07 12:00:00,15.7,15.72,15.62,15.65,3200.0,14.6037,14.6223,14.5293,14.5572,3200.0
2014-11-07 12:30:00,15.67,15.67,15.43,15.45,11400.0,14.5758,14.5758,14.3526,14.3712,11400.0
2014-11-07 13:00:00,15.43,15.43,15.43,15.43,100.0,14.3526,14.3526,14.3526,14.3526,100.0
2014-11-07 13:30:00,15.51,15.55,15.48,15.55,900.0,14.427,14.4642,14.3991,14.4642,900.0
2014-11-07 14:00:00,15.55,15.6,15.54,15.6,3000.0,14.4642,14.5107,14.4549,14.5107,3000.0
2014-11-07 14:30:00,15.56,15.68,15.56,15.68,2900.0,14.4735,14.5851,14.4735,14.5851,2900.0
2014-11-07 15:00:00,15.7,15.71,15.58,15.62,5700.0,14.6037,14.613,14.4921,14.5293,5700.0
2014-11-07 15:30:00,15.62,15.62,15.45,15.47,26800.0,14.5293,14.5293,14.3712,14.3898,26800.0
2014-11-10 09:30:00,15.55,15.67,15.25,15.31,28800.0,14.4642,14.5758,14.1851,14.2409,28800.0
2014-11-10 10:00:00,15.38,15.38,15.29,15.32,1000.0,14.306,14.306,14.2223,14.2502,1000.0
2014-11-10 10:30:00,15.32,15.48,15.3,15.35,4100.0,14.2502,14.3991,14.2316,14.2781,4100.0
2014-11-10 11:00:00,15.29,15.35,15.29,15.35,1000.0,14.2223,14.2781,14.2223,14.2781,1000.0
2014-11-10 11:30:00,15.35,15.44,15.35,15.41,2600.0,14.2781,14.3619,14.2781,14.3339,2600.0
2014-11-10 12:00:00,15.35,15.35,15.27,15.29,4100.0,14.2781,14.2781,14.2037,14.2223,4100.0
2014-11-10 12:30:00,15.31,15.33,15.27,15.33,700.0,14.2409,14.2595,14.2037,14.2595,700.0
2014-11-10 13:00:00,15.32,15.39,15.3,15.37,3900.0,14.2502,14.3153,14.2316,14.2967,3900.0
2014-11-10 13:30:00,15.38,15.43,15.28,15.3,5300.0,14.306,14.3526,14.213,14.2316,5300.0
2014-11-10 14:00:00,15.32,15.42,15.26,15.42,7000.0,14.2502,14.3432,14.1944,14.3432,7000.0
2014-11-10 14:30:00,15.4,15.46,15.33,15.4,3400.0,14.3246,14.3805,14.2595,14.3246,3400.0
2014-11-10 15:00:00,15.39,15.54,15.38,15.52,3500.0,14.3153,14.4549,14.306,14.4363,3500.0
2014-11-10 15:30:00,15.5,15.56,15.4,15.46,12400.0,14.4177,14.4735,14.3246,14.3805,12400.0
2014-11-11 09:30:00,15.5,15.51,15.46,15.5,24000.0,14.4177,14.427,14.3805,14.4177,24000.0
2014-11-11 10:00:00,15.64,15.79,15.6,15.72,3100.0,14.5479,14.6874,14.5107,14.6223,3100.0
2014-11-11 10:30:00,15.78,15.93,15.75,15.83,5100.0,14.6781,14.8176,14.6502,14.7246,5100.0
2014-11-11 11:00:00,15.85,15.85,15.7,15.71,3300.0,14.7432,14.7432,14.6037,14.613,3300.0
2014-11-11 11:30:00,15.8,15.8,15.8,15.8,100.0,14.6967,14.6967,14.6967,14.6967,100.0
2014-11-11 12:00:00,15.84,15.84,15.73,15.73,1700.0,14.7339,14.7339,14.6316,14.6316,1700.0
2014-11-11 12:30:00,15.75,15.8,15.75,15.8,800.0,14.6502,14.6967,14.6502,14.6967,800.0
2014-11-11 13:00:00,15.82,15.9,15.76,15.76,48600.0,14.7153,14.7897,14.6595,14.6595,48600.0
2014-11-11 13:30:00,15.75,15.76,15.65,15.76,2300.0,14.6502,14.6595,14.5572,14.6595,2300.0
2014-11-11 14:00:00,15.78,15.8,15.7,15.72,1700.0,14.6781,14.6967,14.6037,14.6223,1700.0
2014-11-11 14:30:00,15.78,15.79,15.56,15.6,4500.0,14.6781,14.6874,14.4735,14.5107,4500.0
2014-11-11 15:00:00,15.63,15.66,15.47,15.6,13200.0,14.5386,14.5665,14.3898,14.5107,13200.0
2014-11-11 15:30:00,15.61,15.69,15.59,15.6,18600.0,14.52,14.5944,14.5014,14.5107,18600.0
2014-11-12 09:30:00,15.5,15.58,14.87,15.51,4000.0,14.4177,14.4921,13.8317,14.427,4000.0
2014-11-12 10:00:00,15.41,15.58,15.28,15.47,5700.0,14.3339,14.4921,14.213,14.3898,5700.0
2014-11-12 10:30:00,15.4,15.68,15.32,15.67,19800.0,14.3246,14.5851,14.2502,14.5758,19800.0
2014-11-12 11:00:00,15.61,15.88,15.61,15.75,5900.0,14.52,14.7711,14.52,14.6502,5900.0
2014-11-12 11:30:00,15.76,15.99,15.75,15.91,21000.0,14.6595,14.8734,14.6502,14.799,21000.0
2014-11-12 12:00:00,15.85,15.94,15.85,15.85,2400.0,14.7432,14.8269,14.7432,14.7432,2400.0
2014-11-12 12:30:00,15.85,16.09,15.85,16.09,5900.0,14.7432,14.9665,14.7432,14.9665,5900.0
2014-11-12 13:00:00,16.11,16.11,16.0,16.02,3500.0,14.9851,14.9851,14.8827,14.9014,3500.0
2014-11-12 13:30:00,16.13,16.5,16.13,16.4,6000.0,15.0037,15.3478,15.0037,15.2548,6000.0
2014-11-12 14:00:00,16.34,16.47,16.15,16.15,4000.0,15.199,15.3199,15.0223,15.0223,4000.0
2014-11-12 14:30:00,16.08,16.08,15.95,15.96,4600.0,14.9572,14.9572,14.8362,14.8455,4600.0
2014-11-12 15:00:00,15.99,16.2,15.96,16.1,7500.0,14.8734,15.0688,14.8455,14.9758,7500.0
2014-11-12 15:30:00,16.1,16.46,16.09,16.25,91700.0,14.9758,15.3106,14.9665,15.1153,91700.0
2014-11-13 09:30:00,16.31,17.54,16.31,17.29,42300.0,15.1711,16.3152,15.1711,16.0827,42300.0
2014-11-13 10:00:00,17.29,17.46,17.2,17.3,92700.0,16.0827,16.2408,15.999,16.092,92700.0
2014-11-13 10:30:00,17.34,17.48,17.3,17.48,50800.0,16.1292,16.2594,16.092,16.2594,50800.0
2014-11-13 11:00:00,17.51,17.51,17.1,17.19,5600.0,16.2873,16.2873,15.9059,15.9897,5600.0
2014-11-13 11:30:00,17.19,17.21,16.63,16.91,12100.0,15.9897,16.0083,15.4688,15.7292,12100.0
2014-11-13 12:00:00,16.9,17.08,16.9,16.98,20000.0,15.7199,15.8873,15.7199,15.7943,20000.0
2014-11-13 12:30:00,16.99,17.07,16.99,17.0,5700.0,15.8036,15.878,15.8036,15.8129,5700.0
2014-11-13 13:00:00,17.01,17.06,16.99,16.99,3900.0,15.8222,15.8687,15.8036,15.8036,3900.0
2014-11-13 13:30:00,17.02,17.06,16.98,17.03,1500.0,15.8315,15.8687,15.7943,15.8408,1500.0
2014-11-13 14:00:00,17.01,17.02,16.85,16.93,3300.0,15.8222,15.8315,15.6734,15.7478,3300.0
2014-11-13 14:30:00,16.94,17.0,16.93,17.0,1200.0,15.7571,15.8129,15.7478,15.8129,1200.0
2014-11-13 15:00:00,17.05,17.46,17.0,17.14,45700.0,15.8594,16.2408,15.8129,15.9431,45700.0
2014-11-13 15:30:00,17.2,17.4,17.13,17.18,27800.0,15.999,16.185,15.9338,15.9804,27800.0
2014-11-14 09:30:00,17.23,17.46,17.19,17.32,10300.0,16.0269,16.2408,15.9897,16.1106,10300.0
2014-11-14 10:00:00,17.55,17.68,17.47,17.52,3800.0,16.3245,16.4454,16.2501,16.2966,3800.0
2014-11-14 10:30:00,17.59,17.59,17.45,17.52,2000.0,16.3617,16.3617,16.2315,16.2966,2000.0
2014-11-14 11:00:00,17.62,17.62,17.44,17.48,2600.0,16.3896,16.3896,16.2222,16.2594,2600.0
2014-11-14 11:30:00,17.48,17.54,17.39,17.48,1700.0,16.2594,16.3152,16.1757,16.2594,1700.0
2014-11-14 12:00:00,17.54,17.57,17.5,17.5,2100.0,16.3152,16.3431,16.278,16.278,2100.0
2014-11-14 12:30:00,17.55,17.55,17.42,17.42,2400.0,16.3245,16.3245,16.2036,16.2036,2400.0
2014-11-14 13:00:00,17.41,17.46,17.4,17.45,1400.0,16.1943,16.2408,16.185,16.2315,1400.0
2014-11-14 13:30:00,17.47,17.47,17.4,17.4,3500.0,16.2501,16.2501,16.185,16.185,3500.0
2014-11-14 14:00:00,17.38,17.45,17.38,17.44,2600.0,16.1664,16.2315,16.1664,16.2222,2600.0
2014-11-14 14:30:00,17.44,17.45,17.38,17.4,4400.0,16.2222,16.2315,16.1664,16.185,4400.0
2014-11-14 15:00:00,17.4,17.42,17.34,17.34,3700.0,16.185,16.2036,16.1292,16.1292,3700.0
2014-11-14 15:30:00,17.35,17.36,17.11,17.2,37200.0,16.1385,16.1478,15.9152,15.999,37200.0
2014-11-17 09:30:00,17.12,17.27,17.08,17.08,3600.0,15.9245,16.0641,15.8873,15.8873,3600.0
2014-11-17 10:00:00,17.08,17.08,16.92,16.95,17800.0,15.8873,15.8873,15.7385,15.7664,17800.0
2014-11-17 10:30:00,16.95,17.12,16.91,17.0,38200.0,15.7664,15.9245,15.7292,15.8129,38200.0
2014-11-17 11:00:00,17.08,17.08,16.88,16.88,4500.0,15.8873,15.8873,15.7013,15.7013,4500.0
2014-11-17 11:30:00,16.86,16.92,16.85,16.91,2200.0,15.6827,15.7385,15.6734,15.7292,2200.0
2014-11-17 12:00:00,16.94,16.95,16.88,16.88,1400.0,15.7571,15.7664,15.7013,15.7013,1400.0
2014-11-17 12:30:00,16.92,16.94,16.84,16.84,1600.0,15.7385,15.7571,15.6641,15.6641,1600.0
2014-11-17 13:00:00,16.84,16.88,16.73,16.8,3300.0,15.6641,15.7013,15.5618,15.6269,3300.0
2014-11-17 13:30:00,16.82,16.95,16.82,16.82,1700.0,15.6455,15.7664,15.6455,15.6455,1700.0
2014-11-17 14:00:00,16.81,16.84,16.78,16.82,2800.0,15.6362,15.6641,15.6083,15.6455,2800.0
2014-11-17 14:30:00,16.84,16.85,16.78,16.81,2800.0,15.6641,15.6734,15.6083,15.6362,2800.0
2014-11-17 15:00:00,16.81,16.94,16.73,16.8,16600.0,15.6362,15.7571,15.5618,15.6269,16600.0
2014-11-17 15:30:00,16.82,16.87,16.73,16.76,17600.0,15.6455,15.692,15.5618,15.5897,17600.0
2014-11-18 09:30:00,16.96,17.12,16.85,16.95,15600.0,15.7757,15.9245,15.6734,15.7664,15600.0
2014-11-18 10:00:00,17.0,17.09,16.66,16.66,4800.0,15.8129,15.8966,15.4967,15.4967,4800.0
2014-11-18 10:30:00,16.67,16.83,16.67,16.81,2500.0,15.506,15.6548,15.506,15.6362,2500.0
2014-11-18 11:00:00,16.9,16.9,16.63,16.85,2800.0,15.7199,15.7199,15.4688,15.6734,2800.0
2014-11-18 11:30:00,16.85,16.97,16.7,16.7,3500.0,15.6734,15.785,15.5339,15.5339,3500.0
2014-11-18 12:00:00,16.72,16.82,16.72,16.74,3100.0,15.5525,15.6455,15.5525,15.5711,3100.0
2014-11-18 12:30:00,16.7,16.76,16.7,16.7,2500.0,15.5339,15.5897,15.5339,15.5339,2500.0
2014-11-18 13:00:00,16.73,16.74,16.7,16.7,1600.0,15.5618,15.5711,15.5339,15.5339,1600.0
2014-11-18 13:30:00,16.74,16.74,16.66,16.7,1800.0,15.5711,15.5711,15.4967,15.5339,1800.0
2014-11-18 14:00:00,16.7,16.86,16.7,16.79,11500.0,15.5339,15.6827,15.5339,15.6176,11500.0
2014-11-18 14:30:00,16.73,16.77,16.69,16.73,6800.0,15.5618,15.599,15.5246,15.5618,6800.0
2014-11-18 15:00:00,16.72,16.75,16.61,16.71,11900.0,15.5525,15.5804,15.4502,15.5432,11900.0
2014-11-18 15:30:00,16.73,16.82,16.6,16.66,21800.0,15.5618,15.6455,15.4409,15.4967,21800.0
2014-11-19 09:30:00,16.5,16.63,16.41,16.43,5000.0,15.3478,15.4688,15.2641,15.2827,5000.0
2014-11-19 10:00:00,16.41,16.43,16.28,16.32,3600.0,15.2641,15.2827,15.1432,15.1804,3600.0
2014-11-19 10:30:00,16.33,16.36,16.11,16.11,9600.0,15.1897,15.2176,14.9851,14.9851,9600.0
2014-11-19 11:00:00,16.1,16.24,15.98,16.16,4800.0,14.9758,15.106,14.8641,15.0316,4800.0
2014-11-19 11:30:00,16.17,16.17,15.94,16.07,8800.0,15.0409,15.0409,14.8269,14.9479,8800.0
2014-11-19 12:00:00,16.08,16.1,15.99,16.05,3400.0,14.9572,14.9758,14.8734,14.9293,3400.0
2014-11-19 12:30:00,16.04,16.06,15.87,16.0,6200.0,14.92,14.9386,14.7618,14.8827,6200.0
2014-11-19 13:00:00,15.97,15.98,15.94,15.96,1800.0,14.8548,14.8641,14.8269,14.8455,1800.0
2014-11-19 13:30:00,15.92,15.96,15.86,15.95,5300.0,14.8083,14.8455,14.7525,14.8362,5300.0
2014-11-19 14:00:00,15.96,16.09,15.95,15.99,3600.0,14.8455,14.9665,14.8362,14.8734,3600.0
2014-11-19 14:30:00,15.99,15.99,15.82,15.87,10800.0,14.8734,14.8734,14.7153,14.7618,10800.0
2014-11-19 15:00:00,15.96,15.96,15.79,15.85,6900.0,14.8455,14.8455,14.6874,14.7432,6900.0
2014-11-19 15:30:00,15.85,15.86,15.61,15.81,31200.0,14.7432,14.7525,14.52,14.706,31200.0
2014-11-20 09:30:00,15.72,16.1,15.72,16.1,5300.0,14.6223,14.9758,14.6223,14.9758,5300.0
2014-11-20 10:00:00,16.2,16.27,16.14,16.27,600.0,15.0688,15.1339,15.013,15.1339,600.0
2014-11-20 10:30:00,16.27,16.41,16.13,16.36,43100.0,15.1339,15.2641,15.0037,15.2176,43100.0
2014-11-20 11:00:00,16.36,16.5,16.29,16.5,5000.0,15.2176,15.3478,15.1525,15.3478,5000.0
2014-11-20 11:30:00,16.5,16.62,16.48,16.62,2200.0,15.3478,15.4595,15.3292,15.4595,2200.0
2014-11-20 12:00:00,16.64,16.65,16.45,16.49,2800.0,15.4781,15.4874,15.3013,15.3385,2800.0
2014-11-20 12:30:00,16.5,16.6,16.49,16.52,3500.0,15.3478,15.4409,15.3385,15.3664,3500.0
2014-11-20 13:00:00,16.55,16.55,16.47,16.54,2200.0,15.3943,15.3943,15.3199,15.385,2200.0
2014-11-20 13:30:00,16.54,16.54,16.43,16.43,2300.0,15.385,15.385,15.2827,15.2827,2300.0
2014-11-20 14:00:00,16.45,16.65,16.45,16.63,3200.0,15.3013,15.4874,15.3013,15.4688,3200.0
2014-11-20 14:30:00,16.61,16.63,16.52,16.62,5300.0,15.4502,15.4688,15.3664,15.4595,5300.0
2014-11-20 15:00:00,16.61,16.61,16.28,16.42,10600.0,15.4502,15.4502,15.1432,15.2734,10600.0
2014-11-20 15:30:00,16.39,16.85,16.39,16.72,32000.0,15.2455,15.6734,15.2455,15.5525,32000.0
2014-11-21 09:30:00,16.89,17.07,16.76,17.04,25700.0,15.7106,15.878,15.5897,15.8501,25700.0
2014-11-21 10:00:00,17.02,17.03,16.59,16.59,10900.0,15.8315,15.8408,15.4316,15.4316,10900.0
2014-11-21 10:30:00,16.52,16.52,16.39,16.48,5300.0,15.3664,15.3664,15.2455,15.3292,5300.0
2014-11-21 11:00:00,16.41,16.45,16.36,16.42,4700.0,15.2641,15.3013,15.2176,15.2734,4700.0
2014-11-21 11:30:00,16.41,16.5,16.41,16.49,3700.0,15.2641,15.3478,15.2641,15.3385,3700.0
2014-11-21 12:00:00,16.47,16.5,16.43,16.46,2700.0,15.3199,15.3478,15.2827,15.3106,2700.0
2014-11-21 12:30:00,16.45,16.5,16.45,16.5,1000.0,15.3013,15.3478,15.3013,15.3478,1000.0
2014-11-21 13:00:00,16.5,16.51,16.49,16.49,2000.0,15.3478,15.3571,15.3385,15.3385,2000.0
2014-11-21 13:30:00,16.47,16.58,16.47,16.58,2000.0,15.3199,15.4222,15.3199,15.4222,2000.0
2014-11-21 14:00:00,16.57,16.57,16.34,16.34,3700.0,15.4129,15.4129,15.199,15.199,3700.0
2014-11-21 14:30:00,16.32,16.5,16.32,16.49,3900.0,15.1804,15.3478,15.1804,15.3385,3900.0
2014-11-21 15:00:00,16.49,16.6,16.46,16.5,8700.0,15.3385,15.4409,15.3106,15.3478,8700.0
2014-11-21 15:30:00,16.5,16.62,16.49,16.6,37000.0,15.3478,15.4595,15.3385,15.4409,37000.0
2014-11-24 09:30:00,16.66,16.91,16.66,16.89,7700.0,15.4967,15.7292,15.4967,15.7106,7700.0
2014-11-24 10:00:00,16.8,16.9,16.67,16.88,11900.0,15.6269,15.7199,15.506,15.7013,11900.0
2014-11-24 10:30:00,16.82,16.85,16.47,16.56,7200.0,15.6455,15.6734,15.3199,15.4036,7200.0
2014-11-24 11:00:00,16.56,16.71,16.56,16.7,9900.0,15.4036,15.5432,15.4036,15.5339,9900.0
2014-11-24 11:30:00,16.71,16.71,16.6,16.64,3700.0,15.5432,15.5432,15.4409,15.4781,3700.0
2014-11-24 12:00:00,16.63,16.72,16.6,16.68,2700.0,15.4688,15.5525,15.4409,15.5153,2700.0
2014-11-24 12:30:00,16.63,16.65,16.6,16.6,3100.0,15.4688,15.4874,15.4409,15.4409,3100.0
2014-11-24 13:00:00,16.6,16.67,16.6,16.67,1100.0,15.4409,15.506,15.4409,15.506,1100.0
2014-11-24 13:30:00,16.65,16.77,16.65,16.74,1300.0,15.4874,15.599,15.4874,15.5711,1300.0
2014-11-24 14:00:00,16.63,16.8,16.63,16.71,1200.0,15.4688,15.6269,15.4688,15.5432,1200.0
2014-11-24 14:30:00,16.77,16.88,16.6,16.88,17600.0,15.599,15.7013,15.4409,15.7013,17600.0
2014-11-24 15:00:00,16.88,17.1,16.88,17.0,11600.0,15.7013,15.9059,15.7013,15.8129,11600.0
2014-11-24 15:30:00,17.0,17.01,16.8,16.86,21900.0,15.8129,15.8222,15.6269,15.6827,21900.0
2014-11-25 09:30:00,16.98,17.08,16.83,17.0,1200.0,15.7943,15.8873,15.6548,15.8129,1200.0
2014-11-25 10:00:00,16.95,16.95,16.6,16.72,6300.0,15.7664,15.7664,15.4409,15.5525,6300.0
2014-11-25 10:30:00,16.69,16.71,16.39,16.39,6900.0,15.5246,15.5432,15.2455,15.2455,6900.0
2014-11-25 11:00:00,16.44,16.62,16.43,16.53,7900.0,15.292,15.4595,15.2827,15.3757,7900.0
2014-11-25 11:30:00,16.52,16.57,16.48,16.48,3800.0,15.3664,15.4129,15.3292,15.3292,3800.0
2014-11-25 12:00:00,16.49,16.55,16.47,16.52,10700.0,15.3385,15.3943,15.3199,15.3664,10700.0
2014-11-25 12:30:00,16.49,16.61,16.49,16.57,1500.0,15.3385,15.4502,15.3385,15.4129,1500.0
2014-11-25 13:00:00,16.56,16.57,16.48,16.57,2100.0,15.4036,15.4129,15.3292,15.4129,2100.0
2014-11-25 13:30:00,16.57,16.6,16.5,16.6,1500.0,15.4129,15.4409,15.3478,15.4409,1500.0
2014-11-25 14:00:00,16.57,16.57,16.49,16.54,2700.0,15.4129,15.4129,15.3385,15.385,2700.0
2014-11-25 14:30:00,16.54,16.54,16.49,16.5,5000.0,15.385,15.385,15.3385,15.3478,5000.0
2014-11-25 15:00:00,16.5,16.65,16.5,16.6,6000.0,15.3478,15.4874,15.3478,15.4409,6000.0
2014-11-25 15:30:00,16.61,16.81,16.61,16.75,41100.0,15.4502,15.6362,15.4502,15.5804,41100.0
2014-11-26 09:30:00,16.81,16.82,16.81,16.82,500.0,15.6362,15.6455,15.6362,15.6455,500.0
2014-11-26 10:00:00,16.88,16.94,16.88,16.94,200.0,15.7013,15.7571,15.7013,15.7571,200.0
2014-11-26 10:30:00,16.98,17.05,16.91,16.95,2200.0,15.7943,15.8594,15.7292,15.7664,2200.0
2014-11-26 11:00:00,16.99,16.99,16.84,16.84,2100.0,15.8036,15.8036,15.6641,15.6641,2100.0
2014-11-26 11:30:00,16.89,16.92,16.85,16.92,3400.0,15.7106,15.7385,15.6734,15.7385,3400.0
2014-11-26 12:00:00,16.85,16.91,16.84,16.86,4600.0,15.6734,15.7292,15.6641,15.6827,4600.0
2014-11-26 12:30:00,16.86,16.86,16.85,16.86,300.0,15.6827,15.6827,15.6734,15.6827,300.0
2014-11-26 13:00:00,16.86,17.01,16.86,17.01,3600.0,15.6827,15.8222,15.6827,15.8222,3600.0
2014-11-26 13:30:00,17.01,17.01,16.97,17.0,3100.0,15.8222,15.8222,15.785,15.8129,3100.0
2014-11-26 14:00:00,17.0,17.0,16.84,16.9,2000.0,15.8129,15.8129,15.6641,15.7199,2000.0
2014-11-26 14:30:00,16.9,17.03,16.9,17.0,2500.0,15.7199,15.8408,15.7199,15.8129,2500.0
2014-11-26 15:00:00,16.98,17.02,16.88,16.95,4500.0,15.7943,15.8315,15.7013,15.7664,4500.0
2014-11-26 15:30:00,16.91,17.09,16.91,17.05,11000.0,15.7292,15.8966,15.7292,15.8594,11000.0
2014-11-28 09:30:00,17.07,17.09,16.95,17.09,4700.0,15.878,15.8966,15.7664,15.8966,4700.0
2014-11-28 10:00:00,17.23,17.24,17.23,17.23,200.0,16.0269,16.0362,16.0269,16.0269,200.0
2014-11-28 10:30:00,17.25,17.38,17.13,17.2,4300.0,16.0455,16.1664,15.9338,15.999,4300.0
2014-11-28 11:00:00,17.25,17.28,17.19,17.28,900.0,16.0455,16.0734,15.9897,16.0734,900.0
2014-11-28 11:30:00,17.26,17.42,17.25,17.42,2200.0,16.0548,16.2036,16.0455,16.2036,2200.0
2014-11-28 12:00:00,17.45,17.5,17.37,17.44,1600.0,16.2315,16.278,16.1571,16.2222,1600.0
2014-11-28 12:30:00,17.43,17.44,17.0,17.0,6900.0,16.2129,16.2222,15.8129,15.8129,6900.0
2014-12-01 09:30:00,17.04,17.04,16.76,16.76,4000.0,15.8501,15.8501,15.5897,15.5897,4000.0
2014-12-01 10:00:00,16.79,16.95,16.78,16.88,1500.0,15.6176,15.7664,15.6083,15.7013,1500.0
2014-12-01 10:30:00,16.86,16.92,16.83,16.92,2000.0,15.6827,15.7385,15.6548,15.7385,2000.0
2014-12-01 11:00:00,16.9,16.98,16.89,16.98,3800.0,15.7199,15.7943,15.7106,15.7943,3800.0
2014-12-01 11:30:00,16.95,17.04,16.82,16.84,38400.0,15.7664,15.8501,15.6455,15.6641,38400.0
2014-12-01 12:00:00,16.87,16.97,16.81,16.96,4000.0,15.692,15.785,15.6362,15.7757,4000.0
2014-12-01 12:30:00,16.96,17.26,16.95,17.23,7400.0,15.7757,16.0548,15.7664,16.0269,7400.0
2014-12-01 13:00:00,17.22,17.34,17.2,17.33,3500.0,16.0176,16.1292,15.999,16.1199,3500.0
2014-12-01 13:30:00,17.35,17.39,17.28,17.29,6000.0,16.1385,16.1757,16.0734,16.0827,6000.0
2014-12-01 14:00:00,17.23,17.28,17.16,17.17,5900.0,16.0269,16.0734,15.9617,15.9711,5900.0
2014-12-01 14:30:00,17.17,17.21,17.16,17.17,7300.0,15.9711,16.0083,15.9617,15.9711,7300.0
2014-12-01 15:00:00,17.11,17.2,16.97,16.99,20600.0,15.9152,15.999,15.785,15.8036,20600.0
2014-12-01 15:30:00,16.98,17.01,16.88,17.01,26000.0,15.7943,15.8222,15.7013,15.8222,26000.0
2014-12-02 09:30:00,16.93,17.02,16.93,16.94,900.0,15.7478,15.8315,15.7478,15.7571,900.0
2014-12-02 10:00:00,17.02,17.04,17.02,17.04,600.0,15.8315,15.8501,15.8315,15.8501,600.0
2014-12-02 10:30:00,17.09,17.15,17.09,17.09,600.0,15.8966,15.9524,15.8966,15.8966,600.0
2014-12-02 11:00:00,17.11,17.37,17.11,17.31,2700.0,15.9152,16.1571,15.9152,16.1013,2700.0
2014-12-02 11:30:00,17.3,17.3,17.18,17.18,500.0,16.092,16.092,15.9804,15.9804,500.0
2014-12-02 12:00:00,17.2,17.24,17.16,17.22,1500.0,15.999,16.0362,15.9617,16.0176,1500.0
2014-12-02 12:30:00,17.17,17.17,17.17,17.17,100.0,15.9711,15.9711,15.9711,15.9711,100.0
2014-12-02 13:00:00,17.17,17.18,17.14,17.17,1500.0,15.9711,15.9804,15.9431,15.9711,1500.0
2014-12-02 13:30:00,17.19,17.32,17.19,17.3,2600.0,15.9897,16.1106,15.9897,16.092,2600.0
2014-12-02 14:00:00,17.28,17.3,17.27,17.27,300.0,16.0734,16.092,16.0641,16.0641,300.0
2014-12-02 14:30:00,17.27,17.33,17.22,17.33,2400.0,16.0641,16.1199,16.0176,16.1199,2400.0
2014-12-02 15:00:00,17.31,17.35,17.3,17.3,2600.0,16.1013,16.1385,16.092,16.092,2600.0
2014-12-02 15:30:00,17.3,17.34,17.26,17.32,6400.0,16.092,16.1292,16.0548,16.1106,6400.0
2014-12-03 09:30:00,17.2,17.2,17.19,17.2,1500.0,15.999,15.999,15.9897,15.999,1500.0
2014-12-03 10:00:00,17.2,17.34,17.2,17.31,1900.0,15.999,16.1292,15.999,16.1013,1900.0
2014-12-03 10:30:00,17.29,17.31,17.25,17.25,2500.0,16.0827,16.1013,16.0455,16.0455,2500.0
2014-12-03 11:00:00,17.31,17.35,17.25,17.28,18400.0,16.1013,16.1385,16.0455,16.0734,18400.0
2014-12-03 11:30:00,17.33,17.45,17.27,17.45,8600.0,16.1199,16.2315,16.0641,16.2315,8600.0
2014-12-03 12:00:00,17.43,17.46,17.4,17.44,3800.0,16.2129,16.2408,16.185,16.2222,3800.0
2014-12-03 12:30:00,17.47,17.52,17.41,17.45,1500.0,16.2501,16.2966,16.1943,16.2315,1500.0
2014-12-03 13:00:00,17.42,17.47,17.33,17.33,3200.0,16.2036,16.2501,16.1199,16.1199,3200.0
2014-12-03 13:30:00,17.39,17.54,17.37,17.41,2200.0,16.1757,16.3152,16.1571,16.1943,2200.0
2014-12-03 14:00:00,17.43,17.45,17.38,17.39,1000.0,16.2129,16.2315,16.1664,16.1757,1000.0
2014-12-03 14:30:00,17.38,17.42,17.32,17.38,2900.0,16.1664,16.2036,16.1106,16.1664,2900.0
2014-12-03 15:00:00,17.43,17.5,17.39,17.47,4700.0,16.2129,16.278,16.1757,16.2501,4700.0
2014-12-03 15:30:00,17.47,17.52,17.39,17.44,15700.0,16.2501,16.2966,16.1757,16.2222,15700.0
2014-12-04 09:30:00,17.45,17.45,17.45,17.45,200.0,16.2315,16.2315,16.2315,16.2315,200.0
2014-12-04 10:00:00,17.5,17.54,17.38,17.47,2700.0,16.278,16.3152,16.1664,16.2501,2700.0
2014-12-04 10:30:00,17.39,17.5,17.3,17.44,4200.0,16.1757,16.278,16.092,16.2222,4200.0
2014-12-04 11:00:00,17.49,17.6,17.49,17.56,3500.0,16.2687,16.371,16.2687,16.3338,3500.0
2014-12-04 11:30:00,17.52,17.52,17.47,17.47,1000.0,16.2966,16.2966,16.2501,16.2501,1000.0
2014-12-04 12:00:00,17.53,17.7,17.53,17.68,900.0,16.3059,16.464,16.3059,16.4454,900.0
2014-12-04 12:30:00,17.68,17.72,17.68,17.72,400.0,16.4454,16.4826,16.4454,16.4826,400.0
2014-12-04 13:00:00,17.75,17.75,17.65,17.65,1700.0,16.5106,16.5106,16.4175,16.4175,1700.0
2014-12-04 13:30:00,17.63,17.63,17.55,17.6,3600.0,16.3989,16.3989,16.3245,16.371,3600.0
2014-12-04 14:00:00,17.55,17.6,17.46,17.48,4200.0,16.3245,16.371,16.2408,16.2594,4200.0
2014-12-04 14:30:00,17.52,17.55,17.5,17.55,800.0,16.2966,16.3245,16.278,16.3245,800.0
2014-12-04 15:00:00,17.53,17.63,17.48,17.49,7100.0,16.3059,16.3989,16.2594,16.2687,7100.0
2014-12-04 15:30:00,17.48,17.62,17.48,17.59,12800.0,16.2594,16.3896,16.2594,16.3617,12800.0
2014-12-05 09:30:00,17.6,18.08,17.6,18.05,5400.0,16.371,16.8175,16.371,16.7896,5400.0
2014-12-05 10:00:00,18.09,18.13,18.09,18.13,200.0,16.8268,16.864,16.8268,16.864,200.0
2014-12-05 10:30:00,18.04,18.04,17.93,17.93,8000.0,16.7803,16.7803,16.678,16.678,8000.0
2014-12-05 11:00:00,17.91,18.0,17.91,18.0,1200.0,16.6594,16.7431,16.6594,16.7431,1200.0
2014-12-05 11:30:00,17.99,18.0,17.96,17.96,1200.0,16.7338,16.7431,16.7059,16.7059,1200.0
2014-12-05 12:00:00,17.96,18.07,17.95,18.07,2600.0,16.7059,16.8082,16.6966,16.8082,2600.0
2014-12-05 12:30:00,18.04,18.08,18.03,18.06,800.0,16.7803,16.8175,16.771,16.7989,800.0
2014-12-05 13:00:00,18.09,18.09,18.05,18.05,500.0,16.8268,16.8268,16.7896,16.7896,500.0
2014-12-05 13:30:00,18.09,18.09,18.0,18.0,900.0,16.8268,16.8268,16.7431,16.7431,900.0
2014-12-05 14:00:00,18.02,18.13,18.02,18.09,4000.0,16.7617,16.864,16.7617,16.8268,4000.0
2014-12-05 14:30:00,18.06,18.06,18.04,18.05,300.0,16.7989,16.7989,16.7803,16.7896,300.0
2014-12-05 15:00:00,18.09,18.1,18.05,18.05,800.0,16.8268,16.8361,16.7896,16.7896,800.0
2014-12-05 15:30:00,18.08,18.08,18.0,18.02,6700.0,16.8175,16.8175,16.7431,16.7617,6700.0
2014-12-08 09:30:00,17.92,18.12,17.92,18.08,3000.0,16.6687,16.8547,16.6687,16.8175,3000.0
2014-12-08 10:00:00,18.14,18.14,18.13,18.13,1100.0,16.8733,16.8733,16.864,16.864,1100.0
2014-12-08 10:30:00,18.04,18.19,17.99,18.0,9300.0,16.7803,16.9198,16.7338,16.7431,9300.0
2014-12-08 11:00:00,18.0,18.04,17.81,17.86,33600.0,16.7431,16.7803,16.5664,16.6129,33600.0
2014-12-08 11:30:00,17.9,17.95,17.81,17.81,9200.0,16.6501,16.6966,16.5664,16.5664,9200.0
2014-12-08 12:00:00,17.81,17.88,17.81,17.83,400.0,16.5664,16.6315,16.5664,16.585,400.0
2014-12-08 12:30:00,17.86,17.95,17.85,17.93,900.0,16.6129,16.6966,16.6036,16.678,900.0
2014-12-08 13:00:00,17.94,18.01,17.92,17.96,2000.0,16.6873,16.7524,16.6687,16.7059,2000.0
2014-12-08 13:30:00,17.96,18.0,17.91,17.95,800.0,16.7059,16.7431,16.6594,16.6966,800.0
2014-12-08 14:00:00,17.91,17.92,17.82,17.84,2600.0,16.6594,16.6687,16.5757,16.5943,2600.0
2014-12-08 14:30:00,17.84,17.84,17.84,17.84,0.0,16.5943,16.5943,16.5943,16.5943,0.0
2014-12-08 15:00:00,17.94,17.94,17.79,17.85,1900.0,16.6873,16.6873,16.5478,16.6036,1900.0
2014-12-08 15:30:00,17.77,17.89,17.66,17.85,11900.0,16.5292,16.6408,16.4268,16.6036,11900.0
2014-12-09 09:30:00,17.65,17.8,17.58,17.63,3300.0,16.4175,16.5571,16.3524,16.3989,3300.0
2014-12-09 10:00:00,17.57,17.87,17.48,17.84,8300.0,16.3431,16.6222,16.2594,16.5943,8300.0
2014-12-09 10:30:00,17.73,17.9,17.73,17.9,1500.0,16.4919,16.6501,16.4919,16.6501,1500.0
2014-12-09 11:00:00,17.93,18.02,17.93,18.02,300.0,16.678,16.7617,16.678,16.7617,300.0
2014-12-09 11:30:00,17.99,18.22,17.98,18.11,5400.0,16.7338,16.9477,16.7245,16.8454,5400.0
2014-12-09 12:00:00,18.1,18.19,18.1,18.19,200.0,16.8361,16.9198,16.8361,16.9198,200.0
2014-12-09 12:30:00,18.15,18.2,18.15,18.17,600.0,16.8826,16.9291,16.8826,16.9012,600.0
2014-12-09 13:00:00,18.23,18.33,18.21,18.32,1500.0,16.957,17.05,16.9384,17.0407,1500.0
2014-12-09 13:30:00,18.3,18.41,18.23,18.23,4600.0,17.0221,17.1245,16.957,16.957,4600.0
2014-12-09 14:00:00,18.28,18.28,18.13,18.19,8300.0,17.0035,17.0035,16.864,16.9198,8300.0
2014-12-09 14:30:00,18.14,18.21,18.14,18.18,900.0,16.8733,16.9384,16.8733,16.9105,900.0
2014-12-09 15:00:00,18.21,18.23,18.15,18.18,1600.0,16.9384,16.957,16.8826,16.9105,1600.0
2014-12-09 15:30:00,18.15,18.17,18.1,18.14,14500.0,16.8826,16.9012,16.8361,16.8733,14500.0
2014-12-10 09:30:00,18.04,18.2,18.04,18.19,400.0,16.7803,16.9291,16.7803,16.9198,400.0
2014-12-10 10:00:00,17.92,18.12,17.91,18.08,5800.0,16.6687,16.8547,16.6594,16.8175,5800.0
2014-12-10 10:30:00,18.07,18.07,18.0,18.0,11300.0,16.8082,16.8082,16.7431,16.7431,11300.0
2014-12-10 11:00:00,18.0,18.0,17.99,17.99,7500.0,16.7431,16.7431,16.7338,16.7338,7500.0
2014-12-10 11:30:00,18.0,18.03,18.0,18.02,500.0,16.7431,16.771,16.7431,16.7617,500.0
2014-12-10 12:00:00,17.98,18.03,17.7,17.7,10800.0,16.7245,16.771,16.464,16.464,10800.0
2014-12-10 12:30:00,17.63,17.8,17.39,17.79,4000.0,16.3989,16.5571,16.1757,16.5478,4000.0
2014-12-10 13:00:00,17.81,17.82,17.64,17.72,900.0,16.5664,16.5757,16.4082,16.4826,900.0
2014-12-10 13:30:00,17.78,17.82,17.58,17.69,11400.0,16.5385,16.5757,16.3524,16.4547,11400.0
2014-12-10 14:00:00,17.67,17.68,17.39,17.44,9400.0,16.4361,16.4454,16.1757,16.2222,9400.0
2014-12-10 14:30:00,17.48,17.59,17.41,17.45,8600.0,16.2594,16.3617,16.1943,16.2315,8600.0
2014-12-10 15:00:00,17.44,17.56,17.42,17.48,5700.0,16.2222,16.3338,16.2036,16.2594,5700.0
2014-12-10 15:30:00,17.48,17.48,17.31,17.45,8600.0,16.2594,16.2594,16.1013,16.2315,8600.0
2014-12-11 09:30:00,17.59,17.59,17.57,17.57,500.0,16.3617,16.3617,16.3431,16.3431,500.0
2014-12-11 10:00:00,17.6,17.6,17.39,17.52,5300.0,16.371,16.371,16.1757,16.2966,5300.0
2014-12-11 10:30:00,17.55,17.81,17.55,17.7,1800.0,16.3245,16.5664,16.3245,16.464,1800.0
2014-12-11 11:00:00,17.67,17.89,17.64,17.89,3700.0,16.4361,16.6408,16.4082,16.6408,3700.0
2014-12-11 11:30:00,17.87,17.89,17.73,17.73,1200.0,16.6222,16.6408,16.4919,16.4919,1200.0
2014-12-11 12:00:00,17.82,17.96,17.79,17.96,1600.0,16.5757,16.7059,16.5478,16.7059,1600.0
2014-12-11 12:30:00,17.92,18.25,17.89,18.19,10800.0,16.6687,16.9756,16.6408,16.9198,10800.0
2014-12-11 13:00:00,18.21,18.22,18.06,18.12,900.0,16.9384,16.9477,16.7989,16.8547,900.0
2014-12-11 13:30:00,17.99,18.04,17.98,17.98,1300.0,16.7338,16.7803,16.7245,16.7245,1300.0
2014-12-11 14:00:00,17.98,18.0,17.93,17.94,900.0,16.7245,16.7431,16.678,16.6873,900.0
2014-12-11 14:30:00,17.93,17.96,17.76,17.76,800.0,16.678,16.7059,16.5199,16.5199,800.0
2014-12-11 15:00:00,17.75,17.81,17.68,17.8,2400.0,16.5106,16.5664,16.4454,16.5571,2400.0
2014-12-11 15:30:00,17.79,17.8,17.56,17.6,13700.0,16.5478,16.5571,16.3338,16.371,13700.0
2014-12-12 09:30:00,17.58,17.58,17.35,17.39,5900.0,16.3524,16.3524,16.1385,16.1757,5900.0
2014-12-12 10:00:00,17.39,17.55,17.38,17.5,1800.0,16.1757,16.3245,16.1664,16.278,1800.0
2014-12-12 10:30:00,17.47,17.47,17.44,17.44,300.0,16.2501,16.2501,16.2222,16.2222,300.0
2014-12-12 11:00:00,17.42,17.63,17.42,17.62,2100.0,16.2036,16.3989,16.2036,16.3896,2100.0
2014-12-12 11:30:00,17.68,17.68,17.6,17.6,400.0,16.4454,16.4454,16.371,16.371,400.0
2014-12-12 12:00:00,17.58,17.59,17.58,17.59,200.0,16.3524,16.3617,16.3524,16.3617,200.0
2014-12-12 12:30:00,17.59,17.59,17.59,17.59,0.0,16.3617,16.3617,16.3617,16.3617,0.0
2014-12-12 13:00:00,17.64,17.74,17.62,17.73,1000.0,16.4082,16.5012,16.3896,16.4919,1000.0
2014-12-12 13:30:00,17.67,17.67,17.64,17.66,300.0,16.4361,16.4361,16.4082,16.4268,300.0
2014-12-12 14:00:00,17.69,17.78,17.69,17.78,500.0,16.4547,16.5385,16.4547,16.5385,500.0
2014-12-12 14:30:00,17.77,17.77,17.72,17.72,400.0,16.5292,16.5292,16.4826,16.4826,400.0
2014-12-12 15:00:00,17.76,17.76,17.57,17.71,2200.0,16.5199,16.5199,16.3431,16.4733,2200.0
2014-12-12 15:30:00,17.69,17.69,17.49,17.6,3600.0,16.4547,16.4547,16.2687,16.371,3600.0
2014-12-15 09:30:00,17.56,17.82,17.52,17.52,1700.0,16.3338,16.5757,16.2966,16.2966,1700.0
2014-12-15 10:00:00,17.6,17.65,17.4,17.49,8900.0,16.371,16.4175,16.185,16.2687,8900.0
2014-12-15 10:30:00,17.49,17.49,17.41,17.45,3300.0,16.2687,16.2687,16.1943,16.2315,3300.0
2014-12-15 11:00:00,17.43,17.48,17.39,17.39,300.0,16.2129,16.2594,16.1757,16.1757,300.0
2014-12-15 11:30:00,17.35,17.35,17.3,17.3,700.0,16.1385,16.1385,16.092,16.092,700.0
2014-12-15 12:00:00,17.32,17.45,17.32,17.44,700.0,16.1106,16.2315,16.1106,16.2222,700.0
2014-12-15 12:30:00,17.45,17.5,17.44,17.47,1200.0,16.2315,16.278,16.2222,16.2501,1200.0
2014-12-15 13:00:00,17.47,17.55,17.4,17.4,500.0,16.2501,16.3245,16.185,16.185,500.0
2014-12-15 13:30:00,17.4,17.44,17.32,17.43,2400.0,16.185,16.2222,16.1106,16.2129,2400.0
2014-12-15 14:00:00,17.44,17.48,17.43,17.48,600.0,16.2222,16.2594,16.2129,16.2594,600.0
2014-12-15 14:30:00,17.47,17.51,17.42,17.49,2000.0,16.2501,16.2873,16.2036,16.2687,2000.0
2014-12-15 15:00:00,17.47,17.55,17.43,17.46,2400.0,16.2501,16.3245,16.2129,16.2408,2400.0
2014-12-15 15:30:00,17.44,17.54,17.4,17.45,7500.0,16.2222,16.3152,16.185,16.2315,7500.0
2014-12-16 09:30:00,17.37,17.5,17.21,17.5,1400.0,16.1571,16.278,16.0083,16.278,1400.0
2014-12-16 10:00:00,17.43,17.47,17.28,17.29,3100.0,16.2129,16.2501,16.0734,16.0827,3100.0
2014-12-16 10:30:00,17.28,17.5,17.28,17.5,3600.0,16.0734,16.278,16.0734,16.278,3600.0
2014-12-16 11:00:00,17.46,17.52,17.42,17.52,2100.0,16.2408,16.2966,16.2036,16.2966,2100.0
2014-12-16 11:30:00,17.59,17.69,17.45,17.45,3600.0,16.3617,16.4547,16.2315,16.2315,3600.0
2014-12-16 12:00:00,17.5,17.5,17.45,17.45,300.0,16.278,16.278,16.2315,16.2315,300.0
2014-12-16 12:30:00,17.49,17.49,17.43,17.43,800.0,16.2687,16.2687,16.2129,16.2129,800.0
2014-12-16 13:00:00,17.38,17.38,17.38,17.38,100.0,16.1664,16.1664,16.1664,16.1664,100.0
2014-12-16 13:30:00,17.34,17.45,17.34,17.43,1500.0,16.1292,16.2315,16.1292,16.2129,1500.0
2014-12-16 14:00:00,17.45,17.51,17.39,17.5,1500.0,16.2315,16.2873,16.1757,16.278,1500.0
2014-12-16 14:30:00,17.52,17.52,17.43,17.43,1100.0,16.2966,16.2966,16.2129,16.2129,1100.0
2014-12-16 15:00:00,17.48,17.57,17.45,17.55,1600.0,16.2594,16.3431,16.2315,16.3245,1600.0
2014-12-16 15:30:00,17.46,17.55,17.37,17.45,12000.0,16.2408,16.3245,16.1571,16.2315,12000.0
2014-12-17 09:30:00,17.44,17.52,17.22,17.4,4900.0,16.2222,16.2966,16.0176,16.185,4900.0
2014-12-17 10:00:00,17.44,17.55,17.43,17.48,1600.0,16.2222,16.3245,16.2129,16.2594,1600.0
2014-12-17 10:30:00,17.5,17.55,17.33,17.33,3400.0,16.278,16.3245,16.1199,16.1199,3400.0
2014-12-17 11:00:00,17.42,17.44,17.12,17.43,4700.0,16.2036,16.2222,15.9245,16.2129,4700.0
2014-12-17 11:30:00,17.38,17.58,17.36,17.51,3700.0,16.1664,16.3524,16.1478,16.2873,3700.0
2014-12-17 12:00:00,17.57,17.57,17.5,17.52,1200.0,16.3431,16.3431,16.278,16.2966,1200.0
2014-12-17 12:30:00,17.49,17.56,17.48,17.55,5200.0,16.2687,16.3338,16.2594,16.3245,5200.0
2014-12-17 13:00:00,17.53,17.62,17.53,17.62,1000.0,16.3059,16.3896,16.3059,16.3896,1000.0
2014-12-17 13:30:00,17.65,17.8,17.64,17.69,1000.0,16.4175,16.5571,16.4082,16.4547,1000.0
2014-12-17 14:00:00,17.75,17.98,17.75,17.89,3300.0,16.5106,16.7245,16.5106,16.6408,3300.0
2014-12-17 14:30:00,17.89,18.01,17.82,18.0,1800.0,16.6408,16.7524,16.5757,16.7431,1800.0
2014-12-17 15:00:00,18.01,18.05,17.96,18.05,1600.0,16.7524,16.7896,16.7059,16.7896,1600.0
2014-12-17 15:30:00,18.14,18.18,18.01,18.09,3100.0,16.8733,16.9105,16.7524,16.8268,3100.0
2014-12-18 09:30:00,18.33,18.44,18.05,18.07,1800.0,17.05,17.1524,16.7896,16.8082,1800.0
2014-12-18 10:00:00,18.14,18.14,17.91,17.91,600.0,16.8733,16.8733,16.6594,16.6594,600.0
2014-12-18 10:30:00,18.0,18.04,17.9,18.03,11100.0,16.7431,16.7803,16.6501,16.771,11100.0
2014-12-18 11:00:00,18.04,18.04,18.02,18.02,300.0,16.7803,16.7803,16.7617,16.7617,300.0
2014-12-18 11:30:00,18.04,18.08,18.03,18.04,1000.0,16.7803,16.8175,16.771,16.7803,1000.0
2014-12-18 12:00:00,18.1,18.23,18.09,18.09,600.0,16.8361,16.957,16.8268,16.8268,600.0
2014-12-18 12:30:00,18.09,18.33,18.09,18.33,1100.0,16.8268,17.05,16.8268,17.05,1100.0
2014-12-18 13:00:00,18.3,18.39,18.3,18.33,1200.0,17.0221,17.1059,17.0221,17.05,1200.0
2014-12-18 13:30:00,18.36,18.45,18.35,18.41,5200.0,17.078,17.1617,17.0687,17.1245,5200.0
2014-12-18 14:00:00,18.41,18.43,18.24,18.31,1500.0,17.1245,17.1431,16.9663,17.0314,1500.0
2014-12-18 14:30:00,18.29,18.29,18.27,18.28,800.0,17.0128,17.0128,16.9942,17.0035,800.0
2014-12-18 15:00:00,18.32,18.42,18.32,18.36,1600.0,17.0407,17.1338,17.0407,17.078,1600.0
2014-12-18 15:30:00,18.33,18.35,18.21,18.21,8900.0,17.05,17.0687,16.9384,16.9384,8900.0
2014-12-19 09:30:00,18.21,18.21,18.2,18.2,12200.0,16.9384,16.9384,16.9291,16.9291,12200.0
2014-12-19 10:00:00,18.2,18.21,18.13,18.19,300.0,16.9291,16.9384,16.864,16.9198,300.0
2014-12-19 10:30:00,18.09,18.13,17.9,17.99,8200.0,16.8268,16.864,16.6501,16.7338,8200.0
2014-12-19 11:00:00,18.02,18.03,17.96,17.96,1300.0,16.7617,16.771,16.7059,16.7059,1300.0
2014-12-19 11:30:00,17.94,17.96,17.94,17.96,200.0,16.6873,16.7059,16.6873,16.7059,200.0
2014-12-19 12:00:00,17.96,17.97,17.96,17.97,200.0,16.7059,16.7152,16.7059,16.7152,200.0
2014-12-19 12:30:00,17.97,18.01,17.93,18.0,5100.0,16.7152,16.7524,16.678,16.7431,5100.0
2014-12-19 13:00:00,18.02,18.07,17.97,18.01,3400.0,16.7617,16.8082,16.7152,16.7524,3400.0
2014-12-19 13:30:00,18.04,18.04,17.89,17.95,1100.0,16.7803,16.7803,16.6408,16.6966,1100.0
2014-12-19 14:00:00,17.95,17.95,17.95,17.95,0.0,16.6966,16.6966,16.6966,16.6966,0.0
2014-12-19 14:30:00,18.07,18.07,18.07,18.07,100.0,16.8082,16.8082,16.8082,16.8082,100.0
2014-12-19 15:00:00,18.14,18.18,18.14,18.18,300.0,16.8733,16.9105,16.8733,16.9105,300.0
2014-12-19 15:30:00,18.24,18.24,18.03,18.15,10900.0,16.9663,16.9663,16.771,16.8826,10900.0
2014-12-22 09:30:00,18.08,18.14,17.82,17.85,1700.0,16.8175,16.8733,16.5757,16.6036,1700.0
2014-12-22 10:00:00,17.96,18.05,17.96,18.03,1100.0,16.7059,16.7896,16.7059,16.771,1100.0
2014-12-22 10:30:00,18.1,18.1,17.87,17.87,1000.0,16.8361,16.8361,16.6222,16.6222,1000.0
2014-12-22 11:00:00,17.74,17.84,17.64,17.64,1700.0,16.5012,16.5943,16.4082,16.4082,1700.0
2014-12-22 11:30:00,17.65,17.68,17.58,17.6,1300.0,16.4175,16.4454,16.3524,16.371,1300.0
2014-12-22 12:00:00,17.62,17.64,17.51,17.52,1100.0,16.3896,16.4082,16.2873,16.2966,1100.0
2014-12-22 12:30:00,17.5,17.65,17.5,17.62,1500.0,16.278,16.4175,16.278,16.3896,1500.0
2014-12-22 13:00:00,17.64,17.65,17.48,17.54,12500.0,16.4082,16.4175,16.2594,16.3152,12500.0
2014-12-22 13:30:00,17.51,17.74,17.51,17.74,3400.0,16.2873,16.5012,16.2873,16.5012,3400.0
2014-12-22 14:00:00,17.71,17.71,17.49,17.5,1400.0,16.4733,16.4733,16.2687,16.278,1400.0
2014-12-22 14:30:00,17.47,17.54,17.46,17.54,800.0,16.2501,16.3152,16.2408,16.3152,800.0
2014-12-22 15:00:00,17.55,17.69,17.52,17.64,1400.0,16.3245,16.4547,16.2966,16.4082,1400.0
2014-12-22 15:30:00,17.65,17.92,17.64,17.83,5200.0,16.4175,16.6687,16.4082,16.585,5200.0
2014-12-23 09:30:00,17.86,17.86,17.61,17.73,5700.0,16.6129,16.6129,16.3803,16.4919,5700.0
2014-12-23 10:00:00,17.87,17.88,17.84,17.88,1300.0,16.6222,16.6315,16.5943,16.6315,1300.0
2014-12-23 10:30:00,17.86,17.86,17.69,17.73,6000.0,16.6129,16.6129,16.4547,16.4919,6000.0
2014-12-23 11:00:00,17.75,17.82,17.75,17.82,700.0,16.5106,16.5757,16.5106,16.5757,700.0
2014-12-23 11:30:00,17.87,17.87,17.87,17.87,100.0,16.6222,16.6222,16.6222,16.6222,100.0
2014-12-23 12:00:00,17.86,17.87,17.75,17.75,1100.0,16.6129,16.6222,16.5106,16.5106,1100.0
2014-12-23 12:30:00,17.75,17.81,17.7,17.75,3600.0,16.5106,16.5664,16.464,16.5106,3600.0
2014-12-23 13:00:00,17.73,17.74,17.73,17.73,200.0,16.4919,16.5012,16.4919,16.4919,200.0
2014-12-23 13:30:00,17.72,17.8,17.72,17.8,2200.0,16.4826,16.5571,16.4826,16.5571,2200.0
2014-12-23 14:00:00,17.79,17.79,17.75,17.75,1300.0,16.5478,16.5478,16.5106,16.5106,1300.0
2014-12-23 14:30:00,17.78,17.83,17.78,17.83,400.0,16.5385,16.585,16.5385,16.585,400.0
2014-12-23 15:00:00,17.87,17.92,17.84,17.92,1400.0,16.6222,16.6687,16.5943,16.6687,1400.0
2014-12-23 15:30:00,17.78,18.03,17.76,18.01,3600.0,16.5385,16.771,16.5199,16.7524,3600.0
2014-12-24 09:30:00,18.08,18.38,17.66,18.38,12200.0,16.8175,17.0966,16.4268,17.0966,12200.0
2014-12-24 10:00:00,18.39,18.39,18.25,18.3,500.0,17.1059,17.1059,16.9756,17.0221,500.0
2014-12-24 10:30:00,18.35,18.39,18.35,18.39,600.0,17.0687,17.1059,17.0687,17.1059,600.0
2014-12-24 11:00:00,18.39,18.49,18.36,18.4,3900.0,17.1059,17.1989,17.078,17.1152,3900.0
2014-12-24 11:30:00,18.41,18.41,18.28,18.35,1500.0,17.1245,17.1245,17.0035,17.0687,1500.0
2014-12-24 12:00:00,18.43,18.52,18.41,18.48,3800.0,17.1431,17.2268,17.1245,17.1896,3800.0
2014-12-24 12:30:00,18.46,18.5,18.35,18.5,4600.0,17.171,17.2082,17.0687,17.2082,4600.0
2014-12-26 09:30:00,18.46,18.46,18.36,18.38,1200.0,17.171,17.171,17.078,17.0966,1200.0
2014-12-26 10:00:00,18.33,18.37,18.16,18.16,4900.0,17.05,17.0873,16.8919,16.8919,4900.0
2014-12-26 10:30:00,18.17,18.21,18.16,18.16,500.0,16.9012,16.9384,16.8919,16.8919,500.0
2014-12-26 11:00:00,18.21,18.21,18.16,18.16,1100.0,16.9384,16.9384,16.8919,16.8919,1100.0
2014-12-26 11:30:00,18.16,18.2,18.15,18.15,600.0,16.8919,16.9291,16.8826,16.8826,600.0
2014-12-26 12:00:00,18.14,18.15,18.06,18.06,500.0,16.8733,16.8826,16.7989,16.7989,500.0
2014-12-26 12:30:00,18.06,18.06,18.04,18.04,400.0,16.7989,16.7989,16.7803,16.7803,400.0
2014-12-26 13:00:00,18.0,18.06,18.0,18.04,1200.0,16.7431,16.7989,16.7431,16.7803,1200.0
2014-12-26 13:30:00,18.04,18.05,18.03,18.05,600.0,16.7803,16.7896,16.771,16.7896,600.0
2014-12-26 14:00:00,18.07,18.07,17.99,18.0,1400.0,16.8082,16.8082,16.7338,16.7431,1400.0
2014-12-26 14:30:00,17.99,17.99,17.96,17.97,900.0,16.7338,16.7338,16.7059,16.7152,900.0
2014-12-26 15:00:00,17.94,17.94,17.79,17.8,2900.0,16.6873,16.6873,16.5478,16.5571,2900.0
2014-12-26 15:30:00,17.8,18.09,17.78,17.88,6500.0,16.5571,16.8268,16.5385,16.6315,6500.0
2014-12-29 09:30:00,17.8,17.84,17.8,17.83,2500.0,16.5571,16.5943,16.5571,16.585,2500.0
2014-12-29 10:00:00,17.83,17.87,17.83,17.87,1100.0,16.585,16.6222,16.585,16.6222,1100.0
2014-12-29 10:30:00,17.91,17.91,17.84,17.89,5300.0,16.6594,16.6594,16.5943,16.6408,5300.0
2014-12-29 11:00:00,17.89,17.89,17.85,17.85,200.0,16.6408,16.6408,16.6036,16.6036,200.0
2014-12-29 11:30:00,17.89,17.89,17.86,17.87,3400.0,16.6408,16.6408,16.6129,16.6222,3400.0
2014-12-29 12:00:00,17.88,17.88,17.87,17.87,300.0,16.6315,16.6315,16.6222,16.6222,300.0
2014-12-29 12:30:00,17.85,17.87,17.85,17.87,200.0,16.6036,16.6222,16.6036,16.6222,200.0
2014-12-29 13:00:00,17.88,17.93,17.87,17.9,500.0,16.6315,16.678,16.6222,16.6501,500.0
2014-12-29 13:30:00,17.95,17.95,17.95,17.95,100.0,16.6966,16.6966,16.6966,16.6966,100.0
2014-12-29 14:00:00,17.94,17.95,17.86,17.86,6300.0,16.6873,16.6966,16.6129,16.6129,6300.0
2014-12-29 14:30:00,17.92,17.93,17.91,17.93,600.0,16.6687,16.678,16.6594,16.678,600.0
2014-12-29 15:00:00,17.95,18.11,17.92,18.11,1000.0,16.6966,16.8454,16.6687,16.8454,1000.0
2014-12-29 15:30:00,18.06,18.15,18.05,18.09,2800.0,16.7989,16.8826,16.7896,16.8268,2800.0
2014-12-30 09:30:00,18.07,18.09,18.07,18.07,1800.0,16.8082,16.8268,16.8082,16.8082,1800.0
2014-12-30 10:00:00,18.02,18.04,18.01,18.04,400.0,16.7617,16.7803,16.7524,16.7803,400.0
2014-12-30 10:30:00,18.04,18.11,18.04,18.11,2600.0,16.7803,16.8454,16.7803,16.8454,2600.0
2014-12-30 11:00:00,18.13,18.29,18.12,18.22,5600.0,16.864,17.0128,16.8547,16.9477,5600.0
2014-12-30 11:30:00,18.25,18.28,18.18,18.21,2400.0,16.9756,17.0035,16.9105,16.9384,2400.0
2014-12-30 12:00:00,18.22,18.24,18.14,18.2,4400.0,16.9477,16.9663,16.8733,16.9291,4400.0
2014-12-30 12:30:00,18.22,18.29,18.22,18.29,800.0,16.9477,17.0128,16.9477,17.0128,800.0
2014-12-30 13:00:00,18.25,18.25,18.22,18.24,3600.0,16.9756,16.9756,16.9477,16.9663,3600.0
2014-12-30 13:30:00,18.24,18.25,18.15,18.15,11900.0,16.9663,16.9756,16.8826,16.8826,11900.0
2014-12-30 14:00:00,18.15,18.23,18.13,18.15,6100.0,16.8826,16.957,16.864,16.8826,6100.0
2014-12-30 14:30:00,18.16,18.23,18.0,18.0,6100.0,16.8919,16.957,16.7431,16.7431,6100.0
2014-12-30 15:00:00,18.0,18.0,18.0,18.0,2500.0,16.7431,16.7431,16.7431,16.7431,2500.0
2014-12-30 15:30:00,18.0,18.11,17.93,17.96,9100.0,16.7431,16.8454,16.678,16.7059,9100.0
2014-12-31 09:30:00,18.1,18.25,18.1,18.25,1200.0,16.8361,16.9756,16.8361,16.9756,1200.0
2014-12-31 10:00:00,18.31,18.43,18.31,18.43,300.0,17.0314,17.1431,17.0314,17.1431,300.0
2014-12-31 10:30:00,18.46,18.56,18.45,18.54,4200.0,17.171,17.264,17.1617,17.2454,4200.0
2014-12-31 11:00:00,18.66,18.7,18.65,18.68,3500.0,17.357,17.3942,17.3477,17.3756,3500.0
2014-12-31 11:30:00,18.68,18.7,18.59,18.64,2600.0,17.3756,17.3942,17.2919,17.3384,2600.0
2014-12-31 12:00:00,18.63,18.66,18.56,18.56,2300.0,17.3291,17.357,17.264,17.264,2300.0
2014-12-31 12:30:00,18.52,18.65,18.52,18.61,700.0,17.2268,17.3477,17.2268,17.3105,700.0
2014-12-31 13:00:00,18.62,18.7,18.62,18.69,1800.0,17.3198,17.3942,17.3198,17.3849,1800.0
2014-12-31 13:30:00,18.66,18.85,18.66,18.85,2200.0,17.357,17.5337,17.357,17.5337,2200.0
2014-12-31 14:00:00,18.89,18.89,18.6,18.61,5200.0,17.5709,17.5709,17.3012,17.3105,5200.0
2014-12-31 14:30:00,18.61,18.61,18.53,18.58,1400.0,17.3105,17.3105,17.2361,17.2826,1400.0
2014-12-31 15:00:00,18.55,18.67,18.54,18.59,3400.0,17.2547,17.3663,17.2454,17.2919,3400.0
2014-12-31 15:30:00,18.58,18.58,17.75,17.84,31900.0,17.2826,17.2826,16.5106,16.5943,31900.0
2015-01-02 09:30:00,17.86,18.15,17.86,18.03,7900.0,16.6129,16.8826,16.6129,16.771,7900.0
2015-01-02 10:00:00,18.02,18.03,17.9,18.03,800.0,16.7617,16.771,16.6501,16.771,800.0
2015-01-02 10:30:00,17.94,17.94,17.63,17.79,8900.0,16.6873,16.6873,16.3989,16.5478,8900.0
2015-01-02 11:00:00,17.82,17.83,17.69,17.74,12200.0,16.5757,16.585,16.4547,16.5012,12200.0
2015-01-02 11:30:00,17.73,17.73,17.6,17.71,4800.0,16.4919,16.4919,16.371,16.4733,4800.0
2015-01-02 12:00:00,17.71,17.76,17.64,17.76,2300.0,16.4733,16.5199,16.4082,16.5199,2300.0
2015-01-02 12:30:00,17.71,17.76,17.55,17.58,12900.0,16.4733,16.5199,16.3245,16.3524,12900.0
2015-01-02 13:00:00,17.55,17.58,17.35,17.57,7600.0,16.3245,16.3524,16.1385,16.3431,7600.0
2015-01-02 13:30:00,17.59,17.62,17.57,17.61,9500.0,16.3617,16.3896,16.3431,16.3803,9500.0
2015-01-02 14:00:00,17.6,17.61,17.6,17.6,5000.0,16.371,16.3803,16.371,16.371,5000.0
2015-01-02 14:30:00,17.6,17.66,17.6,17.62,7300.0,16.371,16.4268,16.371,16.3896,7300.0
2015-01-02 15:00:00,17.63,17.78,17.6,17.78,5400.0,16.3989,16.5385,16.371,16.5385,5400.0
2015-01-02 15:30:00,17.74,17.97,17.7,17.79,16800.0,16.5012,16.7152,16.464,16.5478,16800.0
2015-01-05 09:30:00,17.7,17.84,17.7,17.84,5500.0,16.464,16.5943,16.464,16.5943,5500.0
2015-01-05 10:00:00,17.78,17.78,17.77,17.78,3400.0,16.5385,16.5385,16.5292,16.5385,3400.0
2015-01-05 10:30:00,17.78,17.78,17.75,17.78,900.0,16.5385,16.5385,16.5106,16.5385,900.0
2015-01-05 11:00:00,17.77,17.78,17.73,17.73,900.0,16.5292,16.5385,16.4919,16.4919,900.0
2015-01-05 11:30:00,17.72,17.74,17.72,17.73,800.0,16.4826,16.5012,16.4826,16.4919,800.0
2015-01-05 12:00:00,17.71,17.72,17.71,17.72,400.0,16.4733,16.4826,16.4733,16.4826,400.0
2015-01-05 12:30:00,17.68,17.77,17.66,17.75,2100.0,16.4454,16.5292,16.4268,16.5106,2100.0
2015-01-05 13:00:00,17.75,17.75,17.57,17.58,1500.0,16.5106,16.5106,16.3431,16.3524,1500.0
2015-01-05 13:30:00,17.6,17.63,17.56,17.56,1100.0,16.371,16.3989,16.3338,16.3338,1100.0
2015-01-05 14:00:00,17.49,17.52,17.43,17.46,3400.0,16.2687,16.2966,16.2129,16.2408,3400.0
2015-01-05 14:30:00,17.46,17.58,17.46,17.58,1300.0,16.2408,16.3524,16.2408,16.3524,1300.0
2015-01-05 15:00:00,17.6,17.6,17.59,17.6,1900.0,16.371,16.371,16.3617,16.371,1900.0
2015-01-05 15:30:00,17.59,17.6,17.5,17.53,3800.0,16.3617,16.371,16.278,16.3059,3800.0
2015-01-06 09:30:00,17.62,17.66,17.22,17.5,24600.0,16.3896,16.4268,16.0176,16.278,24600.0
2015-01-06 10:00:00,17.5,17.55,17.5,17.5,3200.0,16.278,16.3245,16.278,16.278,3200.0
2015-01-06 10:30:00,17.5,17.55,17.45,17.45,11800.0,16.278,16.3245,16.2315,16.2315,11800.0
2015-01-06 11:00:00,17.38,17.4,17.27,17.29,3500.0,16.1664,16.185,16.0641,16.0827,3500.0
2015-01-06 11:30:00,17.28,17.4,17.26,17.34,15300.0,16.0734,16.185,16.0548,16.1292,15300.0
2015-01-06 12:00:00,17.3,17.35,17.16,17.19,13800.0,16.092,16.1385,15.9617,15.9897,13800.0
2015-01-06 12:30:00,17.16,17.35,17.16,17.35,51100.0,15.9617,16.1385,15.9617,16.1385,51100.0
2015-01-06 13:00:00,17.35,17.39,17.15,17.31,11700.0,16.1385,16.1757,15.9524,16.1013,11700.0
2015-01-06 13:30:00,17.25,17.34,17.18,17.31,1300.0,16.0455,16.1292,15.9804,16.1013,1300.0
2015-01-06 14:00:00,17.35,17.39,17.32,17.37,2900.0,16.1385,16.1757,16.1106,16.1571,2900.0
2015-01-06 14:30:00,17.41,17.71,17.41,17.63,2100.0,16.1943,16.4733,16.1943,16.3989,2100.0
2015-01-06 15:00:00,17.62,17.75,17.6,17.66,4700.0,16.3896,16.5106,16.371,16.4268,4700.0
2015-01-06 15:30:00,17.66,17.68,17.53,17.62,16500.0,16.4268,16.4454,16.3059,16.3896,16500.0
2015-01-07 09:30:00,17.74,17.74,17.56,17.56,1300.0,16.5012,16.5012,16.3338,16.3338,1300.0
2015-01-07 10:00:00,17.57,17.61,17.43,17.45,1600.0,16.3431,16.3803,16.2129,16.2315,1600.0
2015-01-07 10:30:00,17.47,17.58,17.45,17.56,3800.0,16.2501,16.3524,16.2315,16.3338,3800.0
2015-01-07 11:00:00,17.48,17.48,17.45,17.45,400.0,16.2594,16.2594,16.2315,16.2315,400.0
2015-01-07 11:30:00,17.53,17.53,17.48,17.51,900.0,16.3059,16.3059,16.2594,16.2873,900.0
2015-01-07 12:00:00,17.62,17.72,17.56,17.63,2500.0,16.3896,16.4826,16.3338,16.3989,2500.0
2015-01-07 12:30:00,17.66,17.72,17.65,17.66,2500.0,16.4268,16.4826,16.4175,16.4268,2500.0
2015-01-07 13:00:00,17.7,17.73,17.66,17.7,3900.0,16.464,16.4919,16.4268,16.464,3900.0
2015-01-07 13:30:00,17.7,17.75,17.63,17.66,2400.0,16.464,16.5106,16.3989,16.4268,2400.0
2015-01-07 14:00:00,17.79,17.79,17.62,17.63,2600.0,16.5478,16.5478,16.3896,16.3989,2600.0
2015-01-07 14:30:00,17.65,17.65,17.6,17.62,1800.0,16.4175,16.4175,16.371,16.3896,1800.0
2015-01-07 15:00:00,17.65,17.67,17.65,17.65,500.0,16.4175,16.4361,16.4175,16.4175,500.0
2015-01-07 15:30:00,17.64,17.79,17.6,17.78,14500.0,16.4082,16.5478,16.371,16.5385,14500.0
2015-01-08 09:30:00,17.88,18.05,17.88,18.05,400.0,16.6315,16.7896,16.6315,16.7896,400.0
2015-01-08 10:00:00,18.08,18.22,18.07,18.22,800.0,16.8175,16.9477,16.8082,16.9477,800.0
2015-01-08 10:30:00,18.22,18.44,18.18,18.32,10900.0,16.9477,17.1524,16.9105,17.0407,10900.0
2015-01-08 11:00:00,18.34,18.52,18.29,18.52,13200.0,17.0594,17.2268,17.0128,17.2268,13200.0
2015-01-08 11:30:00,18.52,18.6,18.52,18.57,400.0,17.2268,17.3012,17.2268,17.2733,400.0
2015-01-08 12:00:00,18.54,18.75,18.54,18.7,2200.0,17.2454,17.4407,17.2454,17.3942,2200.0
2015-01-08 12:30:00,18.71,19.04,18.67,18.99,4400.0,17.4035,17.7105,17.3663,17.664,4400.0
2015-01-08 13:00:00,18.99,19.02,18.82,18.84,19500.0,17.664,17.6919,17.5058,17.5244,19500.0
2015-01-08 13:30:00,18.81,18.85,18.81,18.82,800.0,17.4965,17.5337,17.4965,17.5058,800.0
2015-01-08 14:00:00,18.82,18.87,18.67,18.67,14800.0,17.5058,17.5523,17.3663,17.3663,14800.0
2015-01-08 14:30:00,18.7,18.71,18.68,18.69,1400.0,17.3942,17.4035,17.3756,17.3849,1400.0
2015-01-08 15:00:00,18.7,18.7,18.66,18.66,2200.0,17.3942,17.3942,17.357,17.357,2200.0
2015-01-08 15:30:00,18.68,18.73,18.61,18.7,7900.0,17.3756,17.4221,17.3105,17.3942,7900.0
2015-01-09 09:30:00,18.85,18.9,18.85,18.85,4100.0,17.5337,17.5802,17.5337,17.5337,4100.0
2015-01-09 10:00:00,18.85,18.85,18.66,18.8,1000.0,17.5337,17.5337,17.357,17.4872,1000.0
2015-01-09 10:30:00,18.79,18.8,18.73,18.73,900.0,17.4779,17.4872,17.4221,17.4221,900.0
2015-01-09 11:00:00,18.8,18.82,18.62,18.62,1200.0,17.4872,17.5058,17.3198,17.3198,1200.0
2015-01-09 11:30:00,18.6,18.76,18.59,18.76,3900.0,17.3012,17.45,17.2919,17.45,3900.0
2015-01-09 12:00:00,18.82,18.83,18.65,18.65,1300.0,17.5058,17.5151,17.3477,17.3477,1300.0
2015-01-09 12:30:00,18.76,18.76,18.72,18.72,600.0,17.45,17.45,17.4128,17.4128,600.0
2015-01-09 13:00:00,18.69,18.69,18.69,18.69,100.0,17.3849,17.3849,17.3849,17.3849,100.0
2015-01-09 13:30:00,18.75,18.76,18.75,18.76,800.0,17.4407,17.45,17.4407,17.45,800.0
2015-01-09 14:00:00,18.78,18.79,18.75,18.77,2700.0,17.4686,17.4779,17.4407,17.4593,2700.0
2015-01-09 14:30:00,18.77,18.79,18.66,18.75,4800.0,17.4593,17.4779,17.357,17.4407,4800.0
2015-01-09 15:00:00,18.76,18.79,18.75,18.75,30800.0,17.45,17.4779,17.4407,17.4407,30800.0
2015-01-09 15:30:00,18.79,18.79,18.63,18.66,6800.0,17.4779,17.4779,17.3291,17.357,6800.0
2015-01-12 09:30:00,18.74,18.74,18.5,18.5,1300.0,17.4314,17.4314,17.2082,17.2082,1300.0
2015-01-12 10:00:00,18.42,18.42,18.02,18.17,3100.0,17.1338,17.1338,16.7617,16.9012,3100.0
2015-01-12 10:30:00,18.18,18.35,18.13,18.34,2900.0,16.9105,17.0687,16.864,17.0594,2900.0
2015-01-12 11:00:00,18.43,18.48,18.14,18.14,8000.0,17.1431,17.1896,16.8733,16.8733,8000.0
2015-01-12 11:30:00,18.15,18.27,18.07,18.2,4500.0,16.8826,16.9942,16.8082,16.9291,4500.0
2015-01-12 12:00:00,18.15,18.32,18.15,18.21,2700.0,16.8826,17.0407,16.8826,16.9384,2700.0
2015-01-12 12:30:00,18.2,18.24,18.14,18.14,1300.0,16.9291,16.9663,16.8733,16.8733,1300.0
2015-01-12 13:00:00,18.08,18.12,18.08,18.1,1300.0,16.8175,16.8547,16.8175,16.8361,1300.0
2015-01-12 13:30:00,18.09,18.12,18.08,18.12,600.0,16.8268,16.8547,16.8175,16.8547,600.0
2015-01-12 14:00:00,18.13,18.33,18.13,18.27,1400.0,16.864,17.05,16.864,16.9942,1400.0
2015-01-12 14:30:00,18.17,18.35,18.17,18.35,1000.0,16.9012,17.0687,16.9012,17.0687,1000.0
2015-01-12 15:00:00,18.36,18.4,18.23,18.23,2400.0,17.078,17.1152,16.957,16.957,2400.0
2015-01-12 15:30:00,18.25,18.3,18.13,18.24,6100.0,16.9756,17.0221,16.864,16.9663,6100.0
2015-01-13 09:30:00,18.42,18.48,18.41,18.48,500.0,17.1338,17.1896,17.1245,17.1896,500.0
2015-01-13 10:00:00,18.6,18.69,18.4,18.53,12000.0,17.3012,17.3849,17.1152,17.2361,12000.0
2015-01-13 10:30:00,18.53,18.71,18.36,18.58,12700.0,17.2361,17.4035,17.078,17.2826,12700.0
2015-01-13 11:00:00,18.37,18.39,18.36,18.36,1200.0,17.0873,17.1059,17.078,17.078,1200.0
2015-01-13 11:30:00,18.36,18.36,18.08,18.25,30600.0,17.078,17.078,16.8175,16.9756,30600.0
2015-01-13 12:00:00,18.25,18.27,18.09,18.09,7700.0,16.9756,16.9942,16.8268,16.8268,7700.0
2015-01-13 12:30:00,18.05,18.05,17.85,17.85,600.0,16.7896,16.7896,16.6036,16.6036,600.0
2015-01-13 13:00:00,17.82,17.82,17.82,17.82,100.0,16.5757,16.5757,16.5757,16.5757,100.0
2015-01-13 13:30:00,17.83,17.84,17.65,17.66,3800.0,16.585,16.5943,16.4175,16.4268,3800.0
2015-01-13 14:00:00,17.64,17.71,17.58,17.71,600.0,16.4082,16.4733,16.3524,16.4733,600.0
2015-01-13 14:30:00,17.7,17.74,17.63,17.63,2400.0,16.464,16.5012,16.3989,16.3989,2400.0
2015-01-13 15:00:00,17.61,17.8,17.61,17.8,800.0,16.3803,16.5571,16.3803,16.5571,800.0
2015-01-13 15:30:00,17.74,18.07,17.74,18.06,6800.0,16.5012,16.8082,16.5012,16.7989,6800.0
2015-01-14 09:30:00,17.82,18.0,17.82,17.99,4200.0,16.5757,16.7431,16.5757,16.7338,4200.0
2015-01-14 10:00:00,17.9,17.9,17.9,17.9,200.0,16.6501,16.6501,16.6501,16.6501,200.0
2015-01-14 10:30:00,17.91,17.91,17.88,17.88,400.0,16.6594,16.6594,16.6315,16.6315,400.0
2015-01-14 11:00:00,17.95,17.95,17.67,17.67,3000.0,16.6966,16.6966,16.4361,16.4361,3000.0
2015-01-14 11:30:00,17.72,17.72,17.61,17.63,800.0,16.4826,16.4826,16.3803,16.3989,800.0
2015-01-14 12:00:00,17.65,17.7,17.65,17.68,1200.0,16.4175,16.464,16.4175,16.4454,1200.0
2015-01-14 12:30:00,17.69,17.71,17.65,17.65,1200.0,16.4547,16.4733,16.4175,16.4175,1200.0
2015-01-14 13:00:00,17.65,17.65,17.65,17.65,0.0,16.4175,16.4175,16.4175,16.4175,0.0
2015-01-14 13:30:00,17.6,17.67,17.48,17.48,30100.0,16.371,16.4361,16.2594,16.2594,30100.0
2015-01-14 14:00:00,17.51,17.84,17.51,17.84,2200.0,16.2873,16.5943,16.2873,16.5943,2200.0
2015-01-14 14:30:00,17.87,17.87,17.87,17.87,200.0,16.6222,16.6222,16.6222,16.6222,200.0
2015-01-14 15:00:00,17.89,18.0,17.87,17.96,2100.0,16.6408,16.7431,16.6222,16.7059,2100.0
2015-01-14 15:30:00,17.81,17.91,17.8,17.89,2900.0,16.5664,16.6594,16.5571,16.6408,2900.0
2015-01-15 09:30:00,17.71,17.71,17.7,17.7,200.0,16.4733,16.4733,16.464,16.464,200.0
2015-01-15 10:00:00,17.55,17.55,17.45,17.46,1400.0,16.3245,16.3245,16.2315,16.2408,1400.0
2015-01-15 10:30:00,17.59,17.64,17.57,17.64,2100.0,16.3617,16.4082,16.3431,16.4082,2100.0
2015-01-15 11:00:00,17.54,17.54,17.44,17.5,1800.0,16.3152,16.3152,16.2222,16.278,1800.0
2015-01-15 11:30:00,17.46,17.54,17.46,17.5,10100.0,16.2408,16.3152,16.2408,16.278,10100.0
2015-01-15 12:00:00,17.54,17.65,17.48,17.65,12400.0,16.3152,16.4175,16.2594,16.4175,12400.0
2015-01-15 12:30:00,17.68,17.68,17.53,17.66,4300.0,16.4454,16.4454,16.3059,16.4268,4300.0
2015-01-15 13:00:00,17.72,17.72,17.68,17.71,500.0,16.4826,16.4826,16.4454,16.4733,500.0
2015-01-15 13:30:00,17.72,17.72,17.56,17.58,15000.0,16.4826,16.4826,16.3338,16.3524,15000.0
2015-01-15 14:00:00,17.58,17.64,17.56,17.61,4800.0,16.3524,16.4082,16.3338,16.3803,4800.0
2015-01-15 14:30:00,17.6,17.69,17.57,17.62,2700.0,16.371,16.4547,16.3431,16.3896,2700.0
2015-01-15 15:00:00,17.61,17.63,17.54,17.59,41000.0,16.3803,16.3989,16.3152,16.3617,41000.0
2015-01-15 15:30:00,17.6,17.7,17.59,17.65,7600.0,16.371,16.464,16.3617,16.4175,7600.0
2015-01-16 09:30:00,17.5,17.5,17.23,17.39,5100.0,16.278,16.278,16.0269,16.1757,5100.0
2015-01-16 10:00:00,17.35,17.35,17.04,17.16,31100.0,16.1385,16.1385,15.8501,15.9617,31100.0
2015-01-16 10:30:00,17.16,17.42,17.12,17.3,11000.0,15.9617,16.2036,15.9245,16.092,11000.0
2015-01-16 11:00:00,17.28,17.48,17.28,17.48,4500.0,16.0734,16.2594,16.0734,16.2594,4500.0
2015-01-16 11:30:00,17.56,17.56,17.47,17.5,1200.0,16.3338,16.3338,16.2501,16.278,1200.0
2015-01-16 12:00:00,17.66,17.66,17.42,17.42,2100.0,16.4268,16.4268,16.2036,16.2036,2100.0
2015-01-16 12:30:00,17.47,17.64,17.47,17.58,600.0,16.2501,16.4082,16.2501,16.3524,600.0
2015-01-16 13:00:00,17.58,17.58,17.3,17.35,1400.0,16.3524,16.3524,16.092,16.1385,1400.0
2015-01-16 13:30:00,17.4,17.45,17.26,17.28,23500.0,16.185,16.2315,16.0548,16.0734,23500.0
2015-01-16 14:00:00,17.33,17.33,17.24,17.3,28900.0,16.1199,16.1199,16.0362,16.092,28900.0
2015-01-16 14:30:00,17.3,17.4,17.2,17.39,2600.0,16.092,16.185,15.999,16.1757,2600.0
2015-01-16 15:00:00,17.41,17.46,17.3,17.3,4800.0,16.1943,16.2408,16.092,16.092,4800.0
2015-01-16 15:30:00,17.31,17.43,17.03,17.24,19100.0,16.1013,16.2129,15.8408,16.0362,19100.0
2015-01-20 09:30:00,17.35,17.35,17.08,17.08,4000.0,16.1385,16.1385,15.8873,15.8873,4000.0
2015-01-20 10:00:00,17.08,17.16,17.06,17.1,1800.0,15.8873,15.9617,15.8687,15.9059,1800.0
2015-01-20 10:30:00,17.16,17.16,17.04,17.14,2500.0,15.9617,15.9617,15.8501,15.9431,2500.0
2015-01-20 11:00:00,17.07,17.19,16.98,17.19,11000.0,15.878,15.9897,15.7943,15.9897,11000.0
2015-01-20 11:30:00,17.11,17.11,16.88,16.91,3700.0,15.9152,15.9152,15.7013,15.7292,3700.0
2015-01-20 12:00:00,16.91,17.4,16.91,17.35,11800.0,15.7292,16.185,15.7292,16.1385,11800.0
2015-01-20 12:30:00,17.35,17.36,17.28,17.3,1500.0,16.1385,16.1478,16.0734,16.092,1500.0
2015-01-20 13:00:00,17.32,17.32,17.24,17.24,400.0,16.1106,16.1106,16.0362,16.0362,400.0
2015-01-20 13:30:00,17.2,17.25,17.19,17.19,1400.0,15.999,16.0455,15.9897,15.9897,1400.0
2015-01-20 14:00:00,17.2,17.25,17.17,17.21,1700.0,15.999,16.0455,15.9711,16.0083,1700.0
2015-01-20 14:30:00,17.21,17.21,17.21,17.21,0.0,16.0083,16.0083,16.0083,16.0083,0.0
2015-01-20 15:00:00,17.31,17.4,17.31,17.4,500.0,16.1013,16.185,16.1013,16.185,500.0
2015-01-20 15:30:00,17.45,17.45,17.32,17.4,5600.0,16.2315,16.2315,16.1106,16.185,5600.0
2015-01-21 09:30:00,17.15,17.34,17.15,17.26,4200.0,15.9524,16.1292,15.9524,16.0548,4200.0
2015-01-21 10:00:00,17.18,17.25,17.18,17.22,4100.0,15.9804,16.0455,15.9804,16.0176,4100.0
2015-01-21 10:30:00,17.25,17.25,17.24,17.25,800.0,16.0455,16.0455,16.0362,16.0455,800.0
2015-01-21 11:00:00,17.27,17.27,17.24,17.24,400.0,16.0641,16.0641,16.0362,16.0362,400.0
2015-01-21 11:30:00,17.28,17.28,17.2,17.21,1400.0,16.0734,16.0734,15.999,16.0083,1400.0
2015-01-21 12:00:00,17.24,17.34,17.24,17.34,2400.0,16.0362,16.1292,16.0362,16.1292,2400.0
2015-01-21 12:30:00,17.29,17.31,17.22,17.29,2800.0,16.0827,16.1013,16.0176,16.0827,2800.0
2015-01-21 13:00:00,17.3,17.3,17.21,17.21,600.0,16.092,16.092,16.0083,16.0083,600.0
2015-01-21 13:30:00,17.24,17.36,17.2,17.35,1700.0,16.0362,16.1478,15.999,16.1385,1700.0
2015-01-21 14:00:00,17.24,17.24,17.14,17.14,700.0,16.0362,16.0362,15.9431,15.9431,700.0
2015-01-21 14:30:00,17.12,17.14,17.12,17.14,300.0,15.9245,15.9431,15.9245,15.9431,300.0
2015-01-21 15:00:00,17.07,17.08,16.96,17.03,1800.0,15.878,15.8873,15.7757,15.8408,1800.0
2015-01-21 15:30:00,17.04,17.19,17.04,17.17,4700.0,15.8501,15.9897,15.8501,15.9711,4700.0
2015-01-22 09:30:00,17.16,17.33,17.16,17.3,3100.0,15.9617,16.1199,15.9617,16.092,3100.0
2015-01-22 10:00:00,17.43,17.45,17.36,17.42,600.0,16.2129,16.2315,16.1478,16.2036,600.0
2015-01-22 10:30:00,17.37,17.43,17.36,17.43,400.0,16.1571,16.2129,16.1478,16.2129,400.0
2015-01-22 11:00:00,17.39,17.44,17.38,17.41,400.0,16.1757,16.2222,16.1664,16.1943,400.0
2015-01-22 11:30:00,17.45,17.47,17.4,17.47,1200.0,16.2315,16.2501,16.185,16.2501,1200.0
2015-01-22 12:00:00,17.46,17.52,17.4,17.52,900.0,16.2408,16.2966,16.185,16.2966,900.0
2015-01-22 12:30:00,17.55,17.61,17.55,17.56,900.0,16.3245,16.3803,16.3245,16.3338,900.0
2015-01-22 13:00:00,17.55,17.59,17.46,17.46,900.0,16.3245,16.3617,16.2408,16.2408,900.0
2015-01-22 13:30:00,17.5,17.5,17.43,17.46,3000.0,16.278,16.278,16.2129,16.2408,3000.0
2015-01-22 14:00:00,17.46,17.6,17.39,17.6,3900.0,16.2408,16.371,16.1757,16.371,3900.0
2015-01-22 14:30:00,17.58,17.7,17.58,17.66,500.0,16.3524,16.464,16.3524,16.4268,500.0
2015-01-22 15:00:00,17.68,17.7,17.67,17.69,600.0,16.4454,16.464,16.4361,16.4547,600.0
2015-01-22 15:30:00,17.68,17.86,17.66,17.79,7100.0,16.4454,16.6129,16.4268,16.5478,7100.0
2015-01-23 09:30:00,17.89,18.02,17.87,17.87,500.0,16.6408,16.7617,16.6222,16.6222,500.0
2015-01-23 10:00:00,17.82,17.82,17.82,17.82,200.0,16.5757,16.5757,16.5757,16.5757,200.0
2015-01-23 10:30:00,17.82,17.82,17.82,17.82,0.0,16.5757,16.5757,16.5757,16.5757,0.0
2015-01-23 11:00:00,17.72,17.75,17.72,17.75,1400.0,16.4826,16.5106,16.4826,16.5106,1400.0
2015-01-23 11:30:00,17.74,17.74,17.48,17.48,4600.0,16.5012,16.5012,16.2594,16.2594,4600.0
2015-01-23 12:00:00,17.48,17.48,17.48,17.48,0.0,16.2594,16.2594,16.2594,16.2594,0.0
2015-01-23 12:30:00,17.57,17.62,17.49,17.49,1900.0,16.3431,16.3896,16.2687,16.2687,1900.0
2015-01-23 13:00:00,17.46,17.48,17.45,17.48,500.0,16.2408,16.2594,16.2315,16.2594,500.0
2015-01-23 13:30:00,17.48,17.48,17.48,17.48,200.0,16.2594,16.2594,16.2594,16.2594,200.0
2015-01-23 14:00:00,17.48,17.56,17.48,17.53,2600.0,16.2594,16.3338,16.2594,16.3059,2600.0
2015-01-23 14:30:00,17.49,17.53,17.47,17.53,600.0,16.2687,16.3059,16.2501,16.3059,600.0
2015-01-23 15:00:00,17.47,17.65,17.46,17.59,3000.0,16.2501,16.4175,16.2408,16.3617,3000.0
2015-01-23 15:30:00,17.69,17.7,17.53,17.53,9600.0,16.4547,16.464,16.3059,16.3059,9600.0
2015-01-26 09:30:00,17.38,17.55,17.38,17.55,1100.0,16.1664,16.3245,16.1664,16.3245,1100.0
2015-01-26 10:00:00,17.49,17.6,17.41,17.6,2700.0,16.2687,16.371,16.1943,16.371,2700.0
2015-01-26 10:30:00,17.65,17.9,17.65,17.9,400.0,16.4175,16.6501,16.4175,16.6501,400.0
2015-01-26 11:00:00,17.89,18.11,17.89,18.11,600.0,16.6408,16.8454,16.6408,16.8454,600.0
2015-01-26 11:30:00,18.07,18.07,18.0,18.0,200.0,16.8082,16.8082,16.7431,16.7431,200.0
2015-01-26 12:00:00,17.98,18.01,17.98,18.0,500.0,16.7245,16.7524,16.7245,16.7431,500.0
2015-01-26 12:30:00,18.09,18.09,18.09,18.09,100.0,16.8268,16.8268,16.8268,16.8268,100.0
2015-01-26 13:00:00,18.06,18.07,17.95,17.95,400.0,16.7989,16.8082,16.6966,16.6966,400.0
2015-01-26 13:30:00,17.99,18.1,17.99,18.1,300.0,16.7338,16.8361,16.7338,16.8361,300.0
2015-01-26 14:00:00,18.1,18.1,18.06,18.1,3200.0,16.8361,16.8361,16.7989,16.8361,3200.0
2015-01-26 14:30:00,18.09,18.13,18.02,18.02,1600.0,16.8268,16.864,16.7617,16.7617,1600.0
2015-01-26 15:00:00,18.02,18.07,18.02,18.07,400.0,16.7617,16.8082,16.7617,16.8082,400.0
2015-01-26 15:30:00,18.06,18.13,18.03,18.08,3700.0,16.7989,16.864,16.771,16.8175,3700.0
2015-01-27 09:30:00,17.9,18.09,17.9,18.09,900.0,16.6501,16.8268,16.6501,16.8268,900.0
2015-01-27 10:00:00,18.12,18.15,18.11,18.11,400.0,16.8547,16.8826,16.8454,16.8454,400.0
2015-01-27 10:30:00,17.98,18.13,17.98,18.13,500.0,16.7245,16.864,16.7245,16.864,500.0
2015-01-27 11:00:00,18.03,18.13,18.02,18.12,700.0,16.771,16.864,16.7617,16.8547,700.0
2015-01-27 11:30:00,18.07,18.31,18.07,18.31,2500.0,16.8082,17.0314,16.8082,17.0314,2500.0
2015-01-27 12:00:00,18.26,18.26,18.26,18.26,200.0,16.9849,16.9849,16.9849,16.9849,200.0
2015-01-27 12:30:00,18.26,18.26,18.26,18.26,400.0,16.9849,16.9849,16.9849,16.9849,400.0
2015-01-27 13:00:00,18.19,18.24,18.18,18.18,500.0,16.9198,16.9663,16.9105,16.9105,500.0
2015-01-27 13:30:00,18.23,18.26,18.08,18.09,1800.0,16.957,16.9849,16.8175,16.8268,1800.0
2015-01-27 14:00:00,18.09,18.26,18.09,18.24,900.0,16.8268,16.9849,16.8268,16.9663,900.0
2015-01-27 14:30:00,18.22,18.24,18.18,18.21,600.0,16.9477,16.9663,16.9105,16.9384,600.0
2015-01-27 15:00:00,18.15,18.24,18.15,18.24,1300.0,16.8826,16.9663,16.8826,16.9663,1300.0
2015-01-27 15:30:00,18.24,18.35,18.19,18.22,30300.0,16.9663,17.0687,16.9198,16.9477,30300.0
2015-01-28 09:30:00,18.36,18.36,18.14,18.17,1000.0,17.078,17.078,16.8733,16.9012,1000.0
2015-01-28 10:00:00,18.1,18.15,18.09,18.15,1200.0,16.8361,16.8826,16.8268,16.8826,1200.0
2015-01-28 10:30:00,18.15,18.21,17.88,17.98,4200.0,16.8826,16.9384,16.6315,16.7245,4200.0
2015-01-28 11:00:00,18.08,18.15,18.08,18.15,300.0,16.8175,16.8826,16.8175,16.8826,300.0
2015-01-28 11:30:00,18.15,18.19,18.15,18.15,600.0,16.8826,16.9198,16.8826,16.8826,600.0
2015-01-28 12:00:00,18.14,18.24,18.12,18.24,400.0,16.8733,16.9663,16.8547,16.9663,400.0
2015-01-28 12:30:00,18.21,18.21,18.21,18.21,100.0,16.9384,16.9384,16.9384,16.9384,100.0
2015-01-28 13:00:00,18.22,18.22,18.09,18.15,7000.0,16.9477,16.9477,16.8268,16.8826,7000.0
2015-01-28 13:30:00,18.13,18.21,18.1,18.11,29400.0,16.864,16.9384,16.8361,16.8454,29400.0
2015-01-28 14:00:00,18.08,18.15,18.08,18.12,400.0,16.8175,16.8826,16.8175,16.8547,400.0
2015-01-28 14:30:00,18.12,18.36,18.03,18.03,5400.0,16.8547,17.078,16.771,16.771,5400.0
2015-01-28 15:00:00,18.03,18.09,18.03,18.05,2500.0,16.771,16.8268,16.771,16.7896,2500.0
2015-01-28 15:30:00,17.93,18.05,17.89,17.95,5200.0,16.678,16.7896,16.6408,16.6966,5200.0
2015-01-29 09:30:00,18.11,18.14,18.03,18.09,400.0,16.8454,16.8733,16.771,16.8268,400.0
2015-01-29 10:00:00,18.11,18.37,18.06,18.3,1800.0,16.8454,17.0873,16.7989,17.0221,1800.0
2015-01-29 10:30:00,18.3,18.3,18.28,18.3,600.0,17.0221,17.0221,17.0035,17.0221,600.0
2015-01-29 11:00:00,18.16,18.16,18.16,18.16,100.0,16.8919,16.8919,16.8919,16.8919,100.0
2015-01-29 11:30:00,18.27,18.32,18.25,18.25,4600.0,16.9942,17.0407,16.9756,16.9756,4600.0
2015-01-29 12:00:00,18.37,18.46,18.3,18.35,9300.0,17.0873,17.171,17.0221,17.0687,9300.0
2015-01-29 12:30:00,18.3,18.3,18.17,18.17,500.0,17.0221,17.0221,16.9012,16.9012,500.0
2015-01-29 13:00:00,18.29,18.29,18.29,18.29,100.0,17.0128,17.0128,17.0128,17.0128,100.0
2015-01-29 13:30:00,18.13,18.31,18.13,18.31,1400.0,16.864,17.0314,16.864,17.0314,1400.0
2015-01-29 14:00:00,18.29,18.35,18.26,18.35,2300.0,17.0128,17.0687,16.9849,17.0687,2300.0
2015-01-29 14:30:00,18.35,18.35,18.27,18.27,1000.0,17.0687,17.0687,16.9942,16.9942,1000.0
2015-01-29 15:00:00,18.3,18.35,18.3,18.3,800.0,17.0221,17.0687,17.0221,17.0221,800.0
2015-01-29 15:30:00,18.22,18.42,18.22,18.41,16900.0,16.9477,17.1338,16.9477,17.1245,16900.0
2015-01-30 09:30:00,18.21,18.55,18.21,18.39,1600.0,16.9384,17.2547,16.9384,17.1059,1600.0
2015-01-30 10:00:00,18.21,18.21,18.21,18.21,100.0,16.9384,16.9384,16.9384,16.9384,100.0
2015-01-30 10:30:00,18.21,18.21,18.21,18.21,0.0,16.9384,16.9384,16.9384,16.9384,0.0
2015-01-30 11:00:00,18.24,18.33,18.09,18.15,4800.0,16.9663,17.05,16.8268,16.8826,4800.0
2015-01-30 11:30:00,18.12,18.12,18.07,18.07,900.0,16.8547,16.8547,16.8082,16.8082,900.0
2015-01-30 12:00:00,18.12,18.14,18.12,18.14,600.0,16.8547,16.8733,16.8547,16.8733,600.0
2015-01-30 12:30:00,18.14,18.17,18.13,18.17,200.0,16.8733,16.9012,16.864,16.9012,200.0
2015-01-30 13:00:00,18.14,18.14,17.88,17.88,3200.0,16.8733,16.8733,16.6315,16.6315,3200.0
2015-01-30 13:30:00,17.93,17.93,17.82,17.9,3700.0,16.678,16.678,16.5757,16.6501,3700.0
2015-01-30 14:00:00,17.9,17.98,17.9,17.98,6900.0,16.6501,16.7245,16.6501,16.7245,6900.0
2015-01-30 14:30:00,17.98,17.98,17.94,17.96,6100.0,16.7245,16.7245,16.6873,16.7059,6100.0
2015-01-30 15:00:00,17.96,17.96,17.85,17.93,400.0,16.7059,16.7059,16.6036,16.678,400.0
2015-01-30 15:30:00,17.96,17.98,17.8,17.82,4500.0,16.7059,16.7245,16.5571,16.5757,4500.0
2015-02-02 09:30:00,17.99,18.15,17.92,18.05,1500.0,16.7338,16.8826,16.6687,16.7896,1500.0
2015-02-02 10:00:00,17.9,17.96,17.8,17.85,3200.0,16.6501,16.7059,16.5571,16.6036,3200.0
2015-02-02 10:30:00,17.87,17.98,17.81,17.84,3300.0,16.6222,16.7245,16.5664,16.5943,3300.0
2015-02-02 11:00:00,17.87,18.02,17.87,17.94,800.0,16.6222,16.7617,16.6222,16.6873,800.0
2015-02-02 11:30:00,18.04,18.19,17.97,18.15,2600.0,16.7803,16.9198,16.7152,16.8826,2600.0
2015-02-02 12:00:00,18.14,18.2,18.03,18.2,1900.0,16.8733,16.9291,16.771,16.9291,1900.0
2015-02-02 12:30:00,18.23,18.29,18.15,18.15,1400.0,16.957,17.0128,16.8826,16.8826,1400.0
2015-02-02 13:00:00,18.05,18.21,18.04,18.14,1200.0,16.7896,16.9384,16.7803,16.8733,1200.0
2015-02-02 13:30:00,18.13,18.13,17.96,17.97,1200.0,16.864,16.864,16.7059,16.7152,1200.0
2015-02-02 14:00:00,18.12,18.12,18.03,18.03,600.0,16.8547,16.8547,16.771,16.771,600.0
2015-02-02 14:30:00,18.11,18.11,18.05,18.05,500.0,16.8454,16.8454,16.7896,16.7896,500.0
2015-02-02 15:00:00,18.03,18.03,17.97,17.97,200.0,16.771,16.771,16.7152,16.7152,200.0
2015-02-02 15:30:00,18.07,18.23,17.99,18.22,4000.0,16.8082,16.957,16.7338,16.9477,4000.0
2015-02-03 09:30:00,18.3,18.3,18.09,18.09,2800.0,17.0221,17.0221,16.8268,16.8268,2800.0
2015-02-03 10:00:00,18.1,18.12,18.1,18.12,300.0,16.8361,16.8547,16.8361,16.8547,300.0
2015-02-03 10:30:00,18.25,18.25,18.25,18.25,100.0,16.9756,16.9756,16.9756,16.9756,100.0
2015-02-03 11:00:00,18.25,18.25,18.25,18.25,0.0,16.9756,16.9756,16.9756,16.9756,0.0
2015-02-03 11:30:00,18.25,18.25,18.14,18.19,900.0,16.9756,16.9756,16.8733,16.9198,900.0
2015-02-03 12:00:00,18.18,18.25,18.16,18.17,1000.0,16.9105,16.9756,16.8919,16.9012,1000.0
2015-02-03 12:30:00,18.25,18.25,18.25,18.25,2600.0,16.9756,16.9756,16.9756,16.9756,2600.0
2015-02-03 13:00:00,18.24,18.41,18.24,18.41,9400.0,16.9663,17.1245,16.9663,17.1245,9400.0
2015-02-03 13:30:00,18.4,18.58,18.4,18.58,2200.0,17.1152,17.2826,17.1152,17.2826,2200.0
2015-02-03 14:00:00,18.58,18.87,18.58,18.82,3200.0,17.2826,17.5523,17.2826,17.5058,3200.0
2015-02-03 14:30:00,18.75,18.83,18.63,18.64,1800.0,17.4407,17.5151,17.3291,17.3384,1800.0
2015-02-03 15:00:00,18.68,18.81,18.68,18.68,1500.0,17.3756,17.4965,17.3756,17.3756,1500.0
2015-02-03 15:30:00,18.68,18.72,18.58,18.71,7400.0,17.3756,17.4128,17.2826,17.4035,7400.0
2015-02-04 09:30:00,18.79,18.8,18.79,18.8,200.0,17.4779,17.4872,17.4779,17.4872,200.0
2015-02-04 10:00:00,18.8,18.8,18.72,18.75,1400.0,17.4872,17.4872,17.4128,17.4407,1400.0
2015-02-04 10:30:00,18.8,18.83,18.72,18.72,2400.0,17.4872,17.5151,17.4128,17.4128,2400.0
2015-02-04 11:00:00,18.72,18.73,18.69,18.73,600.0,17.4128,17.4221,17.3849,17.4221,600.0
2015-02-04 11:30:00,18.76,18.77,18.69,18.73,2200.0,17.45,17.4593,17.3849,17.4221,2200.0
2015-02-04 12:00:00,18.69,18.69,18.69,18.69,300.0,17.3849,17.3849,17.3849,17.3849,300.0
2015-02-04 12:30:00,18.7,18.7,18.59,18.59,1800.0,17.3942,17.3942,17.2919,17.2919,1800.0
2015-02-04 13:00:00,18.62,18.62,18.62,18.62,100.0,17.3198,17.3198,17.3198,17.3198,100.0
2015-02-04 13:30:00,18.64,18.78,18.3,18.61,15100.0,17.3384,17.4686,17.0221,17.3105,15100.0
2015-02-04 14:00:00,18.64,18.64,18.46,18.52,2300.0,17.3384,17.3384,17.171,17.2268,2300.0
2015-02-04 14:30:00,18.58,18.69,18.48,18.55,1800.0,17.2826,17.3849,17.1896,17.2547,1800.0
2015-02-04 15:00:00,18.46,18.6,18.46,18.52,2200.0,17.171,17.3012,17.171,17.2268,2200.0
2015-02-04 15:30:00,18.51,18.65,18.41,18.52,18200.0,17.2175,17.3477,17.1245,17.2268,18200.0
2015-02-05 09:30:00,18.63,18.65,18.52,18.65,600.0,17.3291,17.3477,17.2268,17.3477,600.0
2015-02-05 10:00:00,18.55,18.61,18.36,18.37,13800.0,17.2547,17.3105,17.078,17.0873,13800.0
2015-02-05 10:30:00,18.45,18.54,18.4,18.4,2900.0,17.1617,17.2454,17.1152,17.1152,2900.0
2015-02-05 11:00:00,18.4,18.48,18.4,18.45,400.0,17.1152,17.1896,17.1152,17.1617,400.0
2015-02-05 11:30:00,18.55,18.55,18.51,18.51,400.0,17.2547,17.2547,17.2175,17.2175,400.0
2015-02-05 12:00:00,18.53,18.53,18.46,18.48,3300.0,17.2361,17.2361,17.171,17.1896,3300.0
2015-02-05 12:30:00,18.45,18.45,18.43,18.43,300.0,17.1617,17.1617,17.1431,17.1431,300.0
2015-02-05 13:00:00,18.47,18.47,18.38,18.44,7800.0,17.1803,17.1803,17.0966,17.1524,7800.0
2015-02-05 13:30:00,18.4,18.46,18.4,18.46,4500.0,17.1152,17.171,17.1152,17.171,4500.0
2015-02-05 14:00:00,18.46,18.47,18.42,18.42,25500.0,17.171,17.1803,17.1338,17.1338,25500.0
2015-02-05 14:30:00,18.47,18.48,18.46,18.47,2300.0,17.1803,17.1896,17.171,17.1803,2300.0
2015-02-05 15:00:00,18.44,18.48,18.43,18.44,2700.0,17.1524,17.1896,17.1431,17.1524,2700.0
2015-02-05 15:30:00,18.38,18.47,18.38,18.41,8400.0,17.0966,17.1803,17.0966,17.1245,8400.0
2015-02-06 09:30:00,18.48,18.51,18.36,18.41,6600.0,17.1896,17.2175,17.078,17.1245,6600.0
2015-02-06 10:00:00,18.45,18.5,18.43,18.43,800.0,17.1617,17.2082,17.1431,17.1431,800.0
2015-02-06 10:30:00,18.5,18.5,18.42,18.42,1600.0,17.2082,17.2082,17.1338,17.1338,1600.0
2015-02-06 11:00:00,18.41,18.52,18.4,18.46,2100.0,17.1245,17.2268,17.1152,17.171,2100.0
2015-02-06 11:30:00,18.5,18.51,18.47,18.5,700.0,17.2082,17.2175,17.1803,17.2082,700.0
2015-02-06 12:00:00,18.44,18.52,18.44,18.46,800.0,17.1524,17.2268,17.1524,17.171,800.0
2015-02-06 12:30:00,18.55,18.55,18.45,18.45,600.0,17.2547,17.2547,17.1617,17.1617,600.0
2015-02-06 13:00:00,18.43,18.46,18.4,18.4,600.0,17.1431,17.171,17.1152,17.1152,600.0
2015-02-06 13:30:00,18.47,18.47,18.44,18.44,200.0,17.1803,17.1803,17.1524,17.1524,200.0
2015-02-06 14:00:00,18.38,18.43,18.38,18.38,500.0,17.0966,17.1431,17.0966,17.0966,500.0
2015-02-06 14:30:00,18.4,18.46,18.39,18.45,4100.0,17.1152,17.171,17.1059,17.1617,4100.0
2015-02-06 15:00:00,18.45,18.47,18.38,18.41,2400.0,17.1617,17.1803,17.0966,17.1245,2400.0
2015-02-06 15:30:00,18.41,18.47,18.37,18.44,7300.0,17.1245,17.1803,17.0873,17.1524,7300.0
2015-02-09 09:30:00,18.51,18.51,18.5,18.5,700.0,17.2175,17.2175,17.2082,17.2082,700.0
2015-02-09 10:00:00,18.52,18.52,18.5,18.5,500.0,17.2268,17.2268,17.2082,17.2082,500.0
2015-02-09 10:30:00,18.52,18.52,18.36,18.43,1000.0,17.2268,17.2268,17.078,17.1431,1000.0
2015-02-09 11:00:00,18.49,18.49,18.39,18.4,1800.0,17.1989,17.1989,17.1059,17.1152,1800.0
2015-02-09 11:30:00,18.38,18.39,18.24,18.35,5000.0,17.0966,17.1059,16.9663,17.0687,5000.0
2015-02-09 12:00:00,18.31,18.33,18.22,18.28,2300.0,17.0314,17.05,16.9477,17.0035,2300.0
2015-02-09 12:30:00,18.29,18.34,18.24,18.26,1300.0,17.0128,17.0594,16.9663,16.9849,1300.0
2015-02-09 13:00:00,18.26,18.26,18.26,18.26,100.0,16.9849,16.9849,16.9849,16.9849,100.0
2015-02-09 13:30:00,18.26,18.26,18.25,18.25,600.0,16.9849,16.9849,16.9756,16.9756,600.0
2015-02-09 14:00:00,18.25,18.29,18.25,18.27,500.0,16.9756,17.0128,16.9756,16.9942,500.0
2015-02-09 14:30:00,18.27,18.35,18.26,18.33,9300.0,16.9942,17.0687,16.9849,17.05,9300.0
2015-02-09 15:00:00,18.36,18.53,18.33,18.52,800.0,17.078,17.2361,17.05,17.2268,800.0
2015-02-09 15:30:00,18.49,18.52,18.29,18.36,6700.0,17.1989,17.2268,17.0128,17.078,6700.0
2015-02-10 09:30:00,18.55,18.55,18.02,18.17,5900.0,17.2547,17.2547,16.7617,16.9012,5900.0
2015-02-10 10:00:00,18.18,18.24,18.17,18.24,1300.0,16.9105,16.9663,16.9012,16.9663,1300.0
2015-02-10 10:30:00,18.18,18.18,18.14,18.14,1100.0,16.9105,16.9105,16.8733,16.8733,1100.0
2015-02-10 11:00:00,18.14,18.2,18.14,18.2,500.0,16.8733,16.9291,16.8733,16.9291,500.0
2015-02-10 11:30:00,18.29,18.29,18.29,18.29,200.0,17.0128,17.0128,17.0128,17.0128,200.0
2015-02-10 12:00:00,18.25,18.46,18.25,18.46,300.0,16.9756,17.171,16.9756,17.171,300.0
2015-02-10 12:30:00,18.49,18.51,18.37,18.41,3400.0,17.1989,17.2175,17.0873,17.1245,3400.0
2015-02-10 13:00:00,18.41,18.42,18.34,18.34,1900.0,17.1245,17.1338,17.0594,17.0594,1900.0
2015-02-10 13:30:00,18.37,18.43,18.35,18.43,2900.0,17.0873,17.1431,17.0687,17.1431,2900.0
2015-02-10 14:00:00,18.42,18.45,18.42,18.45,1800.0,17.1338,17.1617,17.1338,17.1617,1800.0
2015-02-10 14:30:00,18.5,18.5,18.49,18.5,900.0,17.2082,17.2082,17.1989,17.2082,900.0
2015-02-10 15:00:00,18.5,18.5,18.49,18.5,15100.0,17.2082,17.2082,17.1989,17.2082,15100.0
2015-02-10 15:30:00,18.48,18.5,18.45,18.46,6700.0,17.1896,17.2082,17.1617,17.171,6700.0
2015-02-11 09:30:00,18.39,18.39,18.11,18.29,5500.0,17.1059,17.1059,16.8454,17.0128,5500.0
2015-02-11 10:00:00,18.26,18.28,18.11,18.25,2600.0,16.9849,17.0035,16.8454,16.9756,2600.0
2015-02-11 10:30:00,18.25,18.25,18.25,18.25,300.0,16.9756,16.9756,16.9756,16.9756,300.0
2015-02-11 11:00:00,18.24,18.34,18.24,18.34,400.0,16.9663,17.0594,16.9663,17.0594,400.0
2015-02-11 11:30:00,18.43,18.44,18.43,18.43,100.0,17.1431,17.1524,17.1431,17.1431,100.0
2015-02-11 12:00:00,18.43,18.43,18.43,18.43,0.0,17.1431,17.1431,17.1431,17.1431,0.0
2015-02-11 12:30:00,18.5,18.5,18.37,18.37,500.0,17.2082,17.2082,17.0873,17.0873,500.0
2015-02-11 13:00:00,18.26,18.27,18.26,18.26,600.0,16.9849,16.9942,16.9849,16.9849,600.0
2015-02-11 13:30:00,18.26,18.35,18.26,18.35,200.0,16.9849,17.0687,16.9849,17.0687,200.0
2015-02-11 14:00:00,18.37,18.37,18.37,18.37,100.0,17.0873,17.0873,17.0873,17.0873,100.0
2015-02-11 14:30:00,18.41,18.41,18.41,18.41,100.0,17.1245,17.1245,17.1245,17.1245,100.0
2015-02-11 15:00:00,18.39,18.39,18.29,18.29,1600.0,17.1059,17.1059,17.0128,17.0128,1600.0
2015-02-11 15:30:00,18.33,18.33,18.18,18.25,4200.0,17.05,17.05,16.9105,16.9756,4200.0
2015-02-12 09:30:00,18.43,18.5,18.41,18.42,1600.0,17.1431,17.2082,17.1245,17.1338,1600.0
2015-02-12 10:00:00,18.33,18.33,17.99,18.05,19900.0,17.05,17.05,16.7338,16.7896,19900.0
2015-02-12 10:30:00,18.02,18.18,18.02,18.14,8400.0,16.7617,16.9105,16.7617,16.8733,8400.0
2015-02-12 11:00:00,18.15,18.22,18.12,18.14,2500.0,16.8826,16.9477,16.8547,16.8733,2500.0
2015-02-12 11:30:00,18.14,18.18,18.13,18.18,1800.0,16.8733,16.9105,16.864,16.9105,1800.0
2015-02-12 12:00:00,18.19,18.21,18.19,18.2,800.0,16.9198,16.9384,16.9198,16.9291,800.0
2015-02-12 12:30:00,18.23,18.23,18.19,18.22,700.0,16.957,16.957,16.9198,16.9477,700.0
2015-02-12 13:00:00,18.19,18.24,18.19,18.23,600.0,16.9198,16.9663,16.9198,16.957,600.0
2015-02-12 13:30:00,18.35,18.38,18.31,18.31,800.0,17.0687,17.0966,17.0314,17.0314,800.0
2015-02-12 14:00:00,18.31,18.31,18.12,18.12,1100.0,17.0314,17.0314,16.8547,16.8547,1100.0
2015-02-12 14:30:00,18.18,18.18,18.18,18.18,100.0,16.9105,16.9105,16.9105,16.9105,100.0
2015-02-12 15:00:00,18.31,18.31,18.23,18.23,600.0,17.0314,17.0314,16.957,16.957,600.0
2015-02-12 15:30:00,18.24,18.35,18.15,18.24,6200.0,16.9663,17.0687,16.8826,16.9663,6200.0
2015-02-13 09:30:00,18.44,18.47,18.44,18.45,300.0,17.1524,17.1803,17.1524,17.1617,300.0
2015-02-13 10:00:00,18.45,18.45,18.45,18.45,0.0,17.1617,17.1617,17.1617,17.1617,0.0
2015-02-13 10:30:00,18.35,18.48,18.35,18.39,1000.0,17.0687,17.1896,17.0687,17.1059,1000.0
2015-02-13 11:00:00,18.42,18.42,18.42,18.42,100.0,17.1338,17.1338,17.1338,17.1338,100.0
2015-02-13 11:30:00,18.42,18.42,18.42,18.42,0.0,17.1338,17.1338,17.1338,17.1338,0.0
2015-02-13 12:00:00,18.48,18.48,18.47,18.48,300.0,17.1896,17.1896,17.1803,17.1896,300.0
2015-02-13 12:30:00,18.48,18.48,18.48,18.48,100.0,17.1896,17.1896,17.1896,17.1896,100.0
2015-02-13 13:00:00,18.48,18.48,18.48,18.48,0.0,17.1896,17.1896,17.1896,17.1896,0.0
2015-02-13 13:30:00,18.49,18.5,18.41,18.42,600.0,17.1989,17.2082,17.1245,17.1338,600.0
2015-02-13 14:00:00,18.49,18.5,18.47,18.5,500.0,17.1989,17.2082,17.1803,17.2082,500.0
2015-02-13 14:30:00,18.5,18.5,18.5,18.5,0.0,17.2082,17.2082,17.2082,17.2082,0.0
2015-02-13 15:00:00,18.5,18.5,18.5,18.5,100.0,17.2082,17.2082,17.2082,17.2082,100.0
2015-02-13 15:30:00,18.5,18.5,18.44,18.49,1000.0,17.2082,17.2082,17.1524,17.1989,1000.0
2015-02-17 09:30:00,18.51,18.51,18.44,18.51,1500.0,17.2175,17.2175,17.1524,17.2175,1500.0
2015-02-17 10:00:00,18.51,18.51,18.51,18.51,100.0,17.2175,17.2175,17.2175,17.2175,100.0
2015-02-17 10:30:00,18.51,18.51,18.51,18.51,0.0,17.2175,17.2175,17.2175,17.2175,0.0
2015-02-17 11:00:00,18.46,18.51,18.45,18.46,500.0,17.171,17.2175,17.1617,17.171,500.0
2015-02-17 11:30:00,18.57,18.6,18.57,18.6,400.0,17.2733,17.3012,17.2733,17.3012,400.0
2015-02-17 12:00:00,18.6,18.6,18.6,18.6,0.0,17.3012,17.3012,17.3012,17.3012,0.0
2015-02-17 12:30:00,18.6,18.6,18.6,18.6,0.0,17.3012,17.3012,17.3012,17.3012,0.0
2015-02-17 13:00:00,18.6,18.6,18.6,18.6,0.0,17.3012,17.3012,17.3012,17.3012,0.0
2015-02-17 13:30:00,18.6,18.6,18.39,18.53,2100.0,17.3012,17.3012,17.1059,17.2361,2100.0
2015-02-17 14:00:00,18.55,18.58,18.53,18.58,700.0,17.2547,17.2826,17.2361,17.2826,700.0
2015-02-17 14:30:00,18.54,18.59,18.54,18.59,400.0,17.2454,17.2919,17.2454,17.2919,400.0
2015-02-17 15:00:00,18.58,18.58,18.51,18.55,1200.0,17.2826,17.2826,17.2175,17.2547,1200.0
2015-02-17 15:30:00,18.55,18.56,18.45,18.54,2700.0,17.2547,17.264,17.1617,17.2454,2700.0
2015-02-18 09:30:00,18.6,18.6,18.57,18.58,1600.0,17.3012,17.3012,17.2733,17.2826,1600.0
2015-02-18 10:00:00,18.46,18.46,18.46,18.46,300.0,17.171,17.171,17.171,17.171,300.0
2015-02-18 10:30:00,18.58,18.58,18.49,18.5,1400.0,17.2826,17.2826,17.1989,17.2082,1400.0
2015-02-18 11:00:00,18.49,18.54,18.49,18.5,300.0,17.1989,17.2454,17.1989,17.2082,300.0
2015-02-18 11:30:00,18.49,18.49,18.41,18.48,700.0,17.1989,17.1989,17.1245,17.1896,700.0
2015-02-18 12:00:00,18.48,18.48,18.48,18.48,200.0,17.1896,17.1896,17.1896,17.1896,200.0
2015-02-18 12:30:00,18.49,18.49,18.49,18.49,200.0,17.1989,17.1989,17.1989,17.1989,200.0
2015-02-18 13:00:00,18.5,18.53,18.5,18.53,200.0,17.2082,17.2361,17.2082,17.2361,200.0
2015-02-18 13:30:00,18.48,18.5,18.48,18.5,200.0,17.1896,17.2082,17.1896,17.2082,200.0
2015-02-18 14:00:00,18.5,18.56,18.46,18.46,2100.0,17.2082,17.264,17.171,17.171,2100.0
2015-02-18 14:30:00,18.49,18.53,18.46,18.46,900.0,17.1989,17.2361,17.171,17.171,900.0
2015-02-18 15:00:00,18.49,18.49,18.44,18.49,4400.0,17.1989,17.1989,17.1524,17.1989,4400.0
2015-02-18 15:30:00,18.47,18.56,18.46,18.46,4400.0,17.1803,17.264,17.171,17.171,4400.0
2015-02-19 10:00:00,18.39,18.39,18.39,18.39,100.0,17.1059,17.1059,17.1059,17.1059,100.0
2015-02-19 10:30:00,18.36,18.37,18.25,18.25,2800.0,17.078,17.0873,16.9756,16.9756,2800.0
2015-02-19 11:00:00,18.25,18.25,18.21,18.25,1400.0,16.9756,16.9756,16.9384,16.9756,1400.0
2015-02-19 11:30:00,18.25,18.25,18.21,18.21,2300.0,16.9756,16.9756,16.9384,16.9384,2300.0
2015-02-19 12:00:00,18.24,18.25,18.24,18.25,200.0,16.9663,16.9756,16.9663,16.9756,200.0
2015-02-19 12:30:00,18.25,18.25,18.19,18.21,1800.0,16.9756,16.9756,16.9198,16.9384,1800.0
2015-02-19 13:00:00,18.14,18.22,18.14,18.17,1000.0,16.8733,16.9477,16.8733,16.9012,1000.0
2015-02-19 13:30:00,18.17,18.17,18.17,18.17,0.0,16.9012,16.9012,16.9012,16.9012,0.0
2015-02-19 14:00:00,18.25,18.25,18.24,18.24,1400.0,16.9756,16.9756,16.9663,16.9663,1400.0
2015-02-19 14:30:00,18.23,18.23,18.19,18.19,900.0,16.957,16.957,16.9198,16.9198,900.0
2015-02-19 15:00:00,18.22,18.23,18.19,18.23,500.0,16.9477,16.957,16.9198,16.957,500.0
2015-02-19 15:30:00,18.22,18.23,18.13,18.2,7100.0,16.9477,16.957,16.864,16.9291,7100.0
2015-02-20 09:30:00,18.25,18.25,18.21,18.21,8400.0,16.9756,16.9756,16.9384,16.9384,8400.0
2015-02-20 10:00:00,18.21,18.21,18.21,18.21,0.0,16.9384,16.9384,16.9384,16.9384,0.0
2015-02-20 10:30:00,18.29,18.41,18.2,18.2,3500.0,17.0128,17.1245,16.9291,16.9291,3500.0
2015-02-20 11:00:00,18.32,18.32,18.24,18.25,600.0,17.0407,17.0407,16.9663,16.9756,600.0
2015-02-20 11:30:00,18.25,18.25,18.25,18.25,0.0,16.9756,16.9756,16.9756,16.9756,0.0
2015-02-20 12:00:00,18.25,18.25,18.25,18.25,0.0,16.9756,16.9756,16.9756,16.9756,0.0
2015-02-20 12:30:00,18.35,18.35,18.25,18.25,400.0,17.0687,17.0687,16.9756,16.9756,400.0
2015-02-20 13:00:00,18.22,18.25,18.22,18.25,500.0,16.9477,16.9756,16.9477,16.9756,500.0
2015-02-20 13:30:00,18.27,18.28,18.2,18.25,3400.0,16.9942,17.0035,16.9291,16.9756,3400.0
2015-02-20 14:00:00,18.25,18.25,18.18,18.21,4600.0,16.9756,16.9756,16.9105,16.9384,4600.0
2015-02-20 14:30:00,18.21,18.25,18.16,18.21,3300.0,16.9384,16.9756,16.8919,16.9384,3300.0
2015-02-20 15:00:00,18.19,18.25,18.18,18.24,1800.0,16.9198,16.9756,16.9105,16.9663,1800.0
2015-02-20 15:30:00,18.24,18.36,18.19,18.24,10800.0,16.9663,17.078,16.9198,16.9663,10800.0
2015-02-23 09:30:00,18.25,18.25,18.12,18.12,1300.0,16.9756,16.9756,16.8547,16.8547,1300.0
2015-02-23 10:00:00,18.17,18.18,18.1,18.1,2600.0,16.9012,16.9105,16.8361,16.8361,2600.0
2015-02-23 10:30:00,18.12,18.16,18.1,18.15,1900.0,16.8547,16.8919,16.8361,16.8826,1900.0
2015-02-23 11:00:00,18.2,18.2,18.11,18.11,1400.0,16.9291,16.9291,16.8454,16.8454,1400.0
2015-02-23 11:30:00,18.11,18.12,18.11,18.11,400.0,16.8454,16.8547,16.8454,16.8454,400.0
2015-02-23 12:00:00,18.11,18.12,18.11,18.12,700.0,16.8454,16.8547,16.8454,16.8547,700.0
2015-02-23 12:30:00,18.1,18.11,18.1,18.11,1600.0,16.8361,16.8454,16.8361,16.8454,1600.0
2015-02-23 13:00:00,18.1,18.11,17.98,17.98,4800.0,16.8361,16.8454,16.7245,16.7245,4800.0
2015-02-23 13:30:00,18.04,18.04,18.03,18.03,300.0,16.7803,16.7803,16.771,16.771,300.0
2015-02-23 14:00:00,18.05,18.05,17.86,17.86,1200.0,16.7896,16.7896,16.6129,16.6129,1200.0
2015-02-23 14:30:00,17.84,17.84,17.83,17.83,200.0,16.5943,16.5943,16.585,16.585,200.0
2015-02-23 15:00:00,17.9,17.9,17.75,17.75,1600.0,16.6501,16.6501,16.5106,16.5106,1600.0
2015-02-23 15:30:00,17.71,17.77,17.65,17.74,2000.0,16.4733,16.5292,16.4175,16.5012,2000.0
2015-02-24 09:30:00,17.8,17.97,17.8,17.96,300.0,16.5571,16.7152,16.5571,16.7059,300.0
2015-02-24 10:00:00,17.95,17.95,17.94,17.95,500.0,16.6966,16.6966,16.6873,16.6966,500.0
2015-02-24 10:30:00,17.97,18.23,17.94,18.04,6300.0,16.7152,16.957,16.6873,16.7803,6300.0
2015-02-24 11:00:00,18.03,18.03,18.02,18.03,400.0,16.771,16.771,16.7617,16.771,400.0
2015-02-24 11:30:00,18.11,18.11,18.02,18.06,800.0,16.8454,16.8454,16.7617,16.7989,800.0
2015-02-24 12:00:00,18.11,18.28,17.92,18.12,11400.0,16.8454,17.0035,16.6687,16.8547,11400.0
2015-02-24 12:30:00,18.12,18.26,17.87,17.97,11100.0,16.8547,16.9849,16.6222,16.7152,11100.0
2015-02-24 13:00:00,18.01,18.17,17.98,18.17,2400.0,16.7524,16.9012,16.7245,16.9012,2400.0
2015-02-24 13:30:00,18.09,18.15,18.09,18.13,500.0,16.8268,16.8826,16.8268,16.864,500.0
2015-02-24 14:00:00,18.21,18.21,18.09,18.13,3100.0,16.9384,16.9384,16.8268,16.864,3100.0
2015-02-24 14:30:00,18.18,18.25,18.12,18.23,600.0,16.9105,16.9756,16.8547,16.957,600.0
2015-02-24 15:00:00,18.23,18.23,18.23,18.23,0.0,16.957,16.957,16.957,16.957,0.0
2015-02-24 15:30:00,18.17,18.19,18.1,18.1,3100.0,16.9012,16.9198,16.8361,16.8361,3100.0
2015-02-25 10:00:00,18.15,18.62,18.15,18.37,9300.0,16.8826,17.3198,16.8826,17.0873,9300.0
2015-02-25 10:30:00,18.21,18.21,18.19,18.19,1300.0,16.9384,16.9384,16.9198,16.9198,1300.0
2015-02-25 11:00:00,18.12,18.2,18.12,18.2,600.0,16.8547,16.9291,16.8547,16.9291,600.0
2015-02-25 11:30:00,18.18,18.18,18.18,18.18,200.0,16.9105,16.9105,16.9105,16.9105,200.0
2015-02-25 12:00:00,18.15,18.16,18.14,18.14,500.0,16.8826,16.8919,16.8733,16.8733,500.0
2015-02-25 12:30:00,18.14,18.14,18.14,18.14,0.0,16.8733,16.8733,16.8733,16.8733,0.0
2015-02-25 13:00:00,18.14,18.14,18.14,18.14,0.0,16.8733,16.8733,16.8733,16.8733,0.0
2015-02-25 13:30:00,18.09,18.11,18.03,18.08,800.0,16.8268,16.8454,16.771,16.8175,800.0
2015-02-25 14:00:00,18.12,18.17,18.12,18.17,300.0,16.8547,16.9012,16.8547,16.9012,300.0
2015-02-25 14:30:00,18.17,18.17,18.17,18.17,0.0,16.9012,16.9012,16.9012,16.9012,0.0
2015-02-25 15:00:00,18.12,18.17,18.11,18.17,300.0,16.8547,16.9012,16.8454,16.9012,300.0
2015-02-25 15:30:00,18.15,18.15,17.99,17.99,1800.0,16.8826,16.8826,16.7338,16.7338,1800.0
2015-02-26 09:30:00,18.07,18.07,17.95,17.95,600.0,16.8082,16.8082,16.6966,16.6966,600.0
2015-02-26 10:00:00,18.02,18.07,18.02,18.07,400.0,16.7617,16.8082,16.7617,16.8082,400.0
2015-02-26 10:30:00,18.07,18.07,18.07,18.07,0.0,16.8082,16.8082,16.8082,16.8082,0.0
2015-02-26 11:00:00,18.11,18.11,18.11,18.11,100.0,16.8454,16.8454,16.8454,16.8454,100.0
2015-02-26 11:30:00,18.12,18.12,18.12,18.12,100.0,16.8547,16.8547,16.8547,16.8547,100.0
2015-02-26 12:00:00,18.15,18.15,18.15,18.15,100.0,16.8826,16.8826,16.8826,16.8826,100.0
2015-02-26 12:30:00,18.15,18.15,18.15,18.15,0.0,16.8826,16.8826,16.8826,16.8826,0.0
2015-02-26 13:00:00,18.23,18.23,17.71,17.71,14400.0,16.957,16.957,16.4733,16.4733,14400.0
2015-02-26 13:30:00,17.93,18.08,17.84,17.84,2900.0,16.678,16.8175,16.5943,16.5943,2900.0
2015-02-26 14:00:00,17.89,17.94,17.88,17.94,1200.0,16.6408,16.6873,16.6315,16.6873,1200.0
2015-02-26 14:30:00,17.92,17.96,17.92,17.96,200.0,16.6687,16.7059,16.6687,16.7059,200.0
2015-02-26 15:00:00,17.94,17.94,17.78,17.84,2400.0,16.6873,16.6873,16.5385,16.5943,2400.0
2015-02-26 15:30:00,17.84,17.99,17.84,17.91,2600.0,16.5943,16.7338,16.5943,16.6594,2600.0
2015-02-27 10:00:00,17.74,17.86,17.51,17.61,3100.0,16.5012,16.6129,16.2873,16.3803,3100.0
2015-02-27 10:30:00,17.61,17.64,17.54,17.64,900.0,16.3803,16.4082,16.3152,16.4082,900.0
2015-02-27 11:00:00,17.59,17.59,17.5,17.5,1100.0,16.3617,16.3617,16.278,16.278,1100.0
2015-02-27 11:30:00,17.51,17.56,17.46,17.5,15600.0,16.2873,16.3338,16.2408,16.278,15600.0
2015-02-27 12:00:00,17.51,17.6,17.48,17.6,1000.0,16.2873,16.371,16.2594,16.371,1000.0
2015-02-27 12:30:00,17.52,17.67,17.52,17.66,800.0,16.2966,16.4361,16.2966,16.4268,800.0
2015-02-27 13:00:00,17.67,17.72,17.53,17.72,1300.0,16.4361,16.4826,16.3059,16.4826,1300.0
2015-02-27 13:30:00,17.68,17.71,17.59,17.67,1900.0,16.4454,16.4733,16.3617,16.4361,1900.0
2015-02-27 14:00:00,17.7,17.76,17.68,17.73,1300.0,16.464,16.5199,16.4454,16.4919,1300.0
2015-02-27 14:30:00,17.79,17.8,17.7,17.78,600.0,16.5478,16.5571,16.464,16.5385,600.0
2015-02-27 15:00:00,17.71,17.77,17.69,17.7,1800.0,16.4733,16.5292,16.4547,16.464,1800.0
2015-02-27 15:30:00,17.75,17.75,17.41,17.45,6400.0,16.5106,16.5106,16.1943,16.2315,6400.0
2015-03-02 09:30:00,17.57,17.75,17.43,17.74,3700.0,16.3431,16.5106,16.2129,16.5012,3700.0
2015-03-02 10:00:00,17.62,17.78,17.62,17.73,3700.0,16.3896,16.5385,16.3896,16.4919,3700.0
2015-03-02 10:30:00,17.7,17.87,17.69,17.87,2200.0,16.464,16.6222,16.4547,16.6222,2200.0
2015-03-02 11:00:00,17.77,17.83,17.72,17.73,1300.0,16.5292,16.585,16.4826,16.4919,1300.0
2015-03-02 11:30:00,17.72,17.92,17.72,17.91,1100.0,16.4826,16.6687,16.4826,16.6594,1100.0
2015-03-02 12:00:00,17.81,17.93,17.81,17.93,3700.0,16.5664,16.678,16.5664,16.678,3700.0
2015-03-02 12:30:00,18.0,18.12,18.0,18.12,1600.0,16.7431,16.8547,16.7431,16.8547,1600.0
2015-03-02 13:00:00,18.19,18.55,18.19,18.55,1100.0,16.9198,17.2547,16.9198,17.2547,1100.0
2015-03-02 13:30:00,18.53,18.75,18.53,18.65,1700.0,17.2361,17.4407,17.2361,17.3477,1700.0
2015-03-02 14:00:00,18.7,18.72,18.4,18.45,58300.0,17.3942,17.4128,17.1152,17.1617,58300.0
2015-03-02 14:30:00,18.45,18.45,18.11,18.13,11000.0,17.1617,17.1617,16.8454,16.864,11000.0
2015-03-02 15:00:00,18.13,18.25,18.02,18.24,7500.0,16.864,16.9756,16.7617,16.9663,7500.0
2015-03-02 15:30:00,18.19,18.49,18.15,18.45,11100.0,16.9198,17.1989,16.8826,17.1617,11100.0
2015-03-03 09:30:00,18.28,18.47,18.23,18.23,1400.0,17.0035,17.1803,16.957,16.957,1400.0
2015-03-03 10:00:00,18.23,18.23,18.21,18.23,400.0,16.957,16.957,16.9384,16.957,400.0
2015-03-03 10:30:00,18.41,18.47,18.31,18.46,2800.0,17.1245,17.1803,17.0314,17.171,2800.0
2015-03-03 11:00:00,18.5,18.5,18.32,18.36,101000.0,17.2082,17.2082,17.0407,17.078,101000.0
2015-03-03 11:30:00,18.39,18.42,18.31,18.42,1100.0,17.1059,17.1338,17.0314,17.1338,1100.0
2015-03-03 12:00:00,18.44,18.44,18.42,18.42,600.0,17.1524,17.1524,17.1338,17.1338,600.0
2015-03-03 12:30:00,18.34,18.34,18.3,18.3,1800.0,17.0594,17.0594,17.0221,17.0221,1800.0
2015-03-03 13:00:00,18.26,18.26,18.05,18.05,2200.0,16.9849,16.9849,16.7896,16.7896,2200.0
2015-03-03 13:30:00,18.17,18.25,18.15,18.25,900.0,16.9012,16.9756,16.8826,16.9756,900.0
2015-03-03 14:00:00,18.24,18.24,18.23,18.23,900.0,16.9663,16.9663,16.957,16.957,900.0
2015-03-03 14:30:00,18.26,18.33,18.22,18.33,1300.0,16.9849,17.05,16.9477,17.05,1300.0
2015-03-03 15:00:00,18.38,18.39,18.36,18.39,1900.0,17.0966,17.1059,17.078,17.1059,1900.0
2015-03-03 15:30:00,18.4,18.56,18.4,18.41,10000.0,17.1152,17.264,17.1152,17.1245,10000.0
2015-03-04 09:30:00,18.31,18.5,18.14,18.5,12600.0,17.0314,17.2082,16.8733,17.2082,12600.0
2015-03-04 10:00:00,18.49,18.5,18.37,18.48,7500.0,17.1989,17.2082,17.0873,17.1896,7500.0
2015-03-04 10:30:00,18.5,18.63,18.45,18.59,98900.0,17.2082,17.3291,17.1617,17.2919,98900.0
2015-03-04 11:00:00,18.59,19.37,18.59,19.1,49600.0,17.2919,18.0174,17.2919,17.7663,49600.0
2015-03-04 11:30:00,19.27,19.27,18.89,18.9,4100.0,17.9244,17.9244,17.5709,17.5802,4100.0
2015-03-04 12:00:00,18.91,18.95,18.84,18.85,11900.0,17.5895,17.6268,17.5244,17.5337,11900.0
2015-03-04 12:30:00,18.89,18.98,18.88,18.89,5800.0,17.5709,17.6547,17.5616,17.5709,5800.0
2015-03-04 13:00:00,18.94,19.04,18.88,18.91,4300.0,17.6175,17.7105,17.5616,17.5895,4300.0
2015-03-04 13:30:00,18.89,18.96,18.57,18.76,9400.0,17.5709,17.6361,17.2733,17.45,9400.0
2015-03-04 14:00:00,18.74,18.79,18.66,18.76,17200.0,17.4314,17.4779,17.357,17.45,17200.0
2015-03-04 14:30:00,18.76,18.88,18.76,18.83,6000.0,17.45,17.5616,17.45,17.5151,6000.0
2015-03-04 15:00:00,18.88,18.89,18.84,18.86,2400.0,17.5616,17.5709,17.5244,17.543,2400.0
2015-03-04 15:30:00,18.84,18.88,18.71,18.73,9900.0,17.5244,17.5616,17.4035,17.4221,9900.0
2015-03-05 09:30:00,19.31,19.88,19.31,19.87,18300.0,17.9616,18.4918,17.9616,18.4825,18300.0
2015-03-05 10:00:00,19.82,19.83,19.41,19.51,14200.0,18.436,18.4453,18.0546,18.1477,14200.0
2015-03-05 10:30:00,19.54,19.61,19.53,19.57,6400.0,18.1756,18.2407,18.1663,18.2035,6400.0
2015-03-05 11:00:00,19.52,19.56,19.45,19.56,2100.0,18.157,18.1942,18.0918,18.1942,2100.0
2015-03-05 11:30:00,19.58,19.6,19.51,19.55,2000.0,18.2128,18.2314,18.1477,18.1849,2000.0
2015-03-05 12:00:00,19.55,19.56,19.19,19.24,11800.0,18.1849,18.1942,17.85,17.8965,11800.0
2015-03-05 12:30:00,19.28,19.34,19.26,19.33,1500.0,17.9337,17.9895,17.9151,17.9802,1500.0
2015-03-05 13:00:00,19.32,19.44,19.21,19.25,4400.0,17.9709,18.0825,17.8686,17.9058,4400.0
2015-03-05 13:30:00,19.33,19.51,19.33,19.5,1100.0,17.9802,18.1477,17.9802,18.1384,1100.0
2015-03-05 14:00:00,19.51,19.61,19.35,19.4,4000.0,18.1477,18.2407,17.9988,18.0453,4000.0
2015-03-05 14:30:00,19.44,19.52,19.39,19.4,4200.0,18.0825,18.157,18.036,18.0453,4200.0
2015-03-05 15:00:00,19.38,19.41,19.38,19.4,2300.0,18.0267,18.0546,18.0267,18.0453,2300.0
2015-03-05 15:30:00,19.4,19.59,19.3,19.37,16200.0,18.0453,18.2221,17.9523,18.0174,16200.0
2015-03-06 09:30:00,19.29,19.44,19.29,19.44,1800.0,17.943,18.0825,17.943,18.0825,1800.0
2015-03-06 10:00:00,19.45,19.5,19.44,19.5,4200.0,18.0918,18.1384,18.0825,18.1384,4200.0
2015-03-06 10:30:00,19.59,19.71,19.56,19.56,2700.0,18.2221,18.3337,18.1942,18.1942,2700.0
2015-03-06 11:00:00,19.6,19.6,19.46,19.46,6100.0,18.2314,18.2314,18.1011,18.1011,6100.0
2015-03-06 11:30:00,19.45,19.45,19.35,19.35,1800.0,18.0918,18.0918,17.9988,17.9988,1800.0
2015-03-06 12:00:00,19.45,19.45,19.4,19.41,600.0,18.0918,18.0918,18.0453,18.0546,600.0
2015-03-06 12:30:00,19.4,19.42,19.4,19.42,200.0,18.0453,18.0639,18.0453,18.0639,200.0
2015-03-06 13:00:00,19.45,19.45,19.44,19.45,1600.0,18.0918,18.0918,18.0825,18.0918,1600.0
2015-03-06 13:30:00,19.42,19.42,19.42,19.42,300.0,18.0639,18.0639,18.0639,18.0639,300.0
2015-03-06 14:00:00,19.41,19.41,19.36,19.37,1200.0,18.0546,18.0546,18.0081,18.0174,1200.0
2015-03-06 14:30:00,19.36,19.39,19.33,19.33,800.0,18.0081,18.036,17.9802,17.9802,800.0
2015-03-06 15:00:00,19.3,19.34,19.24,19.24,2500.0,17.9523,17.9895,17.8965,17.8965,2500.0
2015-03-06 15:30:00,19.3,19.3,19.2,19.27,4500.0,17.9523,17.9523,17.8593,17.9244,4500.0
2015-03-09 09:30:00,19.39,19.47,19.38,19.47,1100.0,18.036,18.1104,18.0267,18.1104,1100.0
2015-03-09 10:00:00,19.48,19.48,19.43,19.44,900.0,18.1197,18.1197,18.0732,18.0825,900.0
2015-03-09 10:30:00,19.4,19.4,19.31,19.32,1100.0,18.0453,18.0453,17.9616,17.9709,1100.0
2015-03-09 11:00:00,19.38,19.45,19.3,19.33,6100.0,18.0267,18.0918,17.9523,17.9802,6100.0
2015-03-09 11:30:00,19.27,19.27,19.2,19.21,400.0,17.9244,17.9244,17.8593,17.8686,400.0
2015-03-09 12:00:00,19.26,19.26,19.2,19.22,6200.0,17.9151,17.9151,17.8593,17.8779,6200.0
2015-03-09 12:30:00,19.22,19.22,19.22,19.22,200.0,17.8779,17.8779,17.8779,17.8779,200.0
2015-03-09 13:00:00,19.16,19.22,19.16,19.22,300.0,17.8221,17.8779,17.8221,17.8779,300.0
2015-03-09 13:30:00,19.26,19.3,19.23,19.24,1300.0,17.9151,17.9523,17.8872,17.8965,1300.0
2015-03-09 14:00:00,19.24,19.24,19.17,19.17,200.0,17.8965,17.8965,17.8314,17.8314,200.0
2015-03-09 14:30:00,19.23,19.23,19.23,19.23,300.0,17.8872,17.8872,17.8872,17.8872,300.0
2015-03-09 15:00:00,19.21,19.38,19.21,19.38,1200.0,17.8686,18.0267,17.8686,18.0267,1200.0
2015-03-09 15:30:00,19.37,19.42,19.36,19.37,3200.0,18.0174,18.0639,18.0081,18.0174,3200.0
2015-03-10 09:30:00,19.45,19.45,19.23,19.23,1100.0,18.0918,18.0918,17.8872,17.8872,1100.0
2015-03-10 10:00:00,19.22,19.22,19.09,19.16,800.0,17.8779,17.8779,17.757,17.8221,800.0
2015-03-10 10:30:00,19.11,19.11,19.11,19.11,100.0,17.7756,17.7756,17.7756,17.7756,100.0
2015-03-10 11:00:00,19.12,19.13,19.12,19.13,200.0,17.7849,17.7942,17.7849,17.7942,200.0
2015-03-10 11:30:00,19.12,19.16,19.11,19.14,300.0,17.7849,17.8221,17.7756,17.8035,300.0
2015-03-10 12:00:00,19.15,19.22,19.15,19.16,900.0,17.8128,17.8779,17.8128,17.8221,900.0
2015-03-10 12:30:00,19.16,19.45,19.16,19.45,1900.0,17.8221,18.0918,17.8221,18.0918,1900.0
2015-03-10 13:00:00,19.44,19.46,19.4,19.45,900.0,18.0825,18.1011,18.0453,18.0918,900.0
2015-03-10 13:30:00,19.45,19.45,19.36,19.36,1600.0,18.0918,18.0918,18.0081,18.0081,1600.0
2015-03-10 14:00:00,19.37,19.4,19.37,19.4,800.0,18.0174,18.0453,18.0174,18.0453,800.0
2015-03-10 14:30:00,19.4,19.41,19.12,19.15,5500.0,18.0453,18.0546,17.7849,17.8128,5500.0
2015-03-10 15:00:00,19.19,19.2,19.13,19.2,1700.0,17.85,17.8593,17.7942,17.8593,1700.0
2015-03-10 15:30:00,19.19,19.28,19.09,19.17,9800.0,17.85,17.9337,17.757,17.8314,9800.0
2015-03-11 09:30:00,19.08,19.15,19.08,19.15,600.0,17.7477,17.8128,17.7477,17.8128,600.0
2015-03-11 10:00:00,19.15,19.18,19.09,19.18,400.0,17.8128,17.8407,17.757,17.8407,400.0
2015-03-11 10:30:00,19.1,19.17,19.09,19.17,300.0,17.7663,17.8314,17.757,17.8314,300.0
2015-03-11 11:00:00,19.16,19.16,19.16,19.16,200.0,17.8221,17.8221,17.8221,17.8221,200.0
2015-03-11 11:30:00,19.27,19.27,19.27,19.27,200.0,17.9244,17.9244,17.9244,17.9244,200.0
2015-03-11 12:00:00,19.19,19.3,19.19,19.25,1000.0,17.85,17.9523,17.85,17.9058,1000.0
2015-03-11 12:30:00,19.26,19.37,19.26,19.36,1100.0,17.9151,18.0174,17.9151,18.0081,1100.0
2015-03-11 13:00:00,19.4,19.41,19.3,19.41,3000.0,18.0453,18.0546,17.9523,18.0546,3000.0
2015-03-11 13:30:00,19.41,19.41,19.24,19.33,7700.0,18.0546,18.0546,17.8965,17.9802,7700.0
2015-03-11 14:00:00,19.25,19.28,19.22,19.23,1500.0,17.9058,17.9337,17.8779,17.8872,1500.0
2015-03-11 14:30:00,19.2,19.28,19.15,19.25,2400.0,17.8593,17.9337,17.8128,17.9058,2400.0
2015-03-11 15:00:00,19.25,19.3,19.17,19.22,3800.0,17.9058,17.9523,17.8314,17.8779,3800.0
2015-03-11 15:30:00,19.29,19.35,19.24,19.34,3500.0,17.943,17.9988,17.8965,17.9895,3500.0
2015-03-12 09:30:00,19.41,19.89,19.41,19.82,3200.0,18.0546,18.5011,18.0546,18.436,3200.0
2015-03-12 10:00:00,19.96,20.0,19.83,20.0,1000.0,18.5662,18.6034,18.4453,18.6034,1000.0
2015-03-12 10:30:00,20.0,20.0,19.9,19.99,1900.0,18.6034,18.6034,18.5104,18.5941,1900.0
2015-03-12 11:00:00,19.92,19.99,19.92,19.92,1200.0,18.529,18.5941,18.529,18.529,1200.0
2015-03-12 11:30:00,19.93,19.96,19.9,19.94,1600.0,18.5383,18.5662,18.5104,18.5476,1600.0
2015-03-12 12:00:00,19.92,19.95,19.92,19.93,1200.0,18.529,18.5569,18.529,18.5383,1200.0
2015-03-12 12:30:00,19.91,19.98,19.91,19.98,2600.0,18.5197,18.5848,18.5197,18.5848,2600.0
2015-03-12 13:00:00,19.98,20.0,19.95,19.98,4900.0,18.5848,18.6034,18.5569,18.5848,4900.0
2015-03-12 13:30:00,19.96,19.98,19.96,19.97,1900.0,18.5662,18.5848,18.5662,18.5755,1900.0
2015-03-12 14:00:00,19.98,19.98,19.98,19.98,1000.0,18.5848,18.5848,18.5848,18.5848,1000.0
2015-03-12 14:30:00,19.98,19.99,19.97,19.99,5800.0,18.5848,18.5941,18.5755,18.5941,5800.0
2015-03-12 15:00:00,19.98,20.17,19.97,20.17,3300.0,18.5848,18.7616,18.5755,18.7616,3300.0
2015-03-12 15:30:00,20.21,20.47,20.21,20.46,12600.0,18.7988,19.0406,18.7988,19.0313,12600.0
2015-03-13 09:30:00,20.35,20.52,20.35,20.38,6200.0,18.929,19.0871,18.929,18.9569,6200.0
2015-03-13 10:00:00,20.44,20.52,20.37,20.42,33000.0,19.0127,19.0871,18.9476,18.9941,33000.0
2015-03-13 10:30:00,20.38,20.44,20.32,20.36,8100.0,18.9569,19.0127,18.9011,18.9383,8100.0
2015-03-13 11:00:00,20.33,20.89,20.33,20.86,4500.0,18.9104,19.4313,18.9104,19.4034,4500.0
2015-03-13 11:30:00,20.76,21.0,20.76,21.0,1100.0,19.3104,19.5336,19.3104,19.5336,1100.0
2015-03-13 12:00:00,20.88,20.93,20.71,20.71,4200.0,19.422,19.4685,19.2639,19.2639,4200.0
2015-03-13 12:30:00,20.75,20.81,20.7,20.77,2200.0,19.3011,19.3569,19.2546,19.3197,2200.0
2015-03-13 13:00:00,20.68,20.74,20.6,20.72,1400.0,19.236,19.2918,19.1615,19.2732,1400.0
2015-03-13 13:30:00,20.73,20.8,20.72,20.8,700.0,19.2825,19.3476,19.2732,19.3476,700.0
2015-03-13 14:00:00,20.73,20.8,20.7,20.7,1000.0,19.2825,19.3476,19.2546,19.2546,1000.0
2015-03-13 14:30:00,20.76,20.76,20.69,20.72,600.0,19.3104,19.3104,19.2453,19.2732,600.0
2015-03-13 15:00:00,20.82,20.87,20.75,20.87,2300.0,19.3662,19.4127,19.3011,19.4127,2300.0
2015-03-13 15:30:00,20.88,20.9,20.76,20.78,8500.0,19.422,19.4406,19.3104,19.329,8500.0
2015-03-16 09:30:00,21.05,21.12,20.98,21.12,32100.0,19.5801,19.6452,19.515,19.6452,32100.0
2015-03-16 10:00:00,21.05,21.13,20.79,21.13,48100.0,19.5801,19.6545,19.3383,19.6545,48100.0
2015-03-16 10:30:00,21.13,21.15,21.07,21.11,1500.0,19.6545,19.6731,19.5987,19.6359,1500.0
2015-03-16 11:00:00,21.15,21.15,20.99,21.04,18200.0,19.6731,19.6731,19.5243,19.5708,18200.0
2015-03-16 11:30:00,21.13,21.13,21.0,21.02,2900.0,19.6545,19.6545,19.5336,19.5522,2900.0
2015-03-16 12:00:00,20.99,21.07,20.99,21.0,5900.0,19.5243,19.5987,19.5243,19.5336,5900.0
2015-03-16 12:30:00,20.99,21.0,20.97,20.97,2600.0,19.5243,19.5336,19.5057,19.5057,2600.0
2015-03-16 13:00:00,20.96,21.04,20.96,20.99,6100.0,19.4964,19.5708,19.4964,19.5243,6100.0
2015-03-16 13:30:00,21.02,21.06,20.97,21.03,3900.0,19.5522,19.5894,19.5057,19.5615,3900.0
2015-03-16 14:00:00,21.02,21.04,20.98,21.0,2700.0,19.5522,19.5708,19.515,19.5336,2700.0
2015-03-16 14:30:00,20.99,21.01,20.95,21.01,3200.0,19.5243,19.5429,19.4871,19.5429,3200.0
2015-03-16 15:00:00,21.02,21.11,21.02,21.07,2700.0,19.5522,19.6359,19.5522,19.5987,2700.0
2015-03-16 15:30:00,21.08,21.15,21.07,21.14,4400.0,19.608,19.6731,19.5987,19.6638,4400.0
2015-03-17 09:30:00,21.03,21.13,20.95,21.05,3400.0,19.5615,19.6545,19.4871,19.5801,3400.0
2015-03-17 10:00:00,21.14,21.15,21.14,21.14,700.0,19.6638,19.6731,19.6638,19.6638,700.0
2015-03-17 10:30:00,21.14,21.25,21.11,21.25,15700.0,19.6638,19.7662,19.6359,19.7662,15700.0
2015-03-17 11:00:00,21.22,21.28,21.22,21.28,5100.0,19.7382,19.7941,19.7382,19.7941,5100.0
2015-03-17 11:30:00,21.27,21.29,21.21,21.21,5200.0,19.7848,19.8034,19.7289,19.7289,5200.0
2015-03-17 12:00:00,21.21,21.21,21.06,21.07,1100.0,19.7289,19.7289,19.5894,19.5987,1100.0
2015-03-17 12:30:00,21.02,21.06,21.02,21.05,1400.0,19.5522,19.5894,19.5522,19.5801,1400.0
2015-03-17 13:00:00,21.17,21.2,21.16,21.16,800.0,19.6917,19.7196,19.6824,19.6824,800.0
2015-03-17 13:30:00,21.18,21.18,21.09,21.12,500.0,19.701,19.701,19.6173,19.6452,500.0
2015-03-17 14:00:00,21.11,21.11,21.06,21.06,400.0,19.6359,19.6359,19.5894,19.5894,400.0
2015-03-17 14:30:00,21.03,21.15,21.01,21.12,2300.0,19.5615,19.6731,19.5429,19.6452,2300.0
2015-03-17 15:00:00,21.12,21.25,21.04,21.25,3800.0,19.6452,19.7662,19.5708,19.7662,3800.0
2015-03-17 15:30:00,21.21,21.21,21.02,21.03,9200.0,19.7289,19.7289,19.5522,19.5615,9200.0
2015-03-18 09:30:00,20.99,21.04,20.99,21.04,600.0,19.5243,19.5708,19.5243,19.5708,600.0
2015-03-18 10:00:00,21.07,21.35,21.07,21.35,3400.0,19.5987,19.8592,19.5987,19.8592,3400.0
2015-03-18 10:30:00,21.33,21.38,21.33,21.38,2500.0,19.8406,19.8871,19.8406,19.8871,2500.0
2015-03-18 11:00:00,21.39,21.4,21.39,21.4,300.0,19.8964,19.9057,19.8964,19.9057,300.0
2015-03-18 11:30:00,21.39,21.39,21.35,21.39,700.0,19.8964,19.8964,19.8592,19.8964,700.0
2015-03-18 12:00:00,21.4,21.4,21.39,21.39,2200.0,19.9057,19.9057,19.8964,19.8964,2200.0
2015-03-18 12:30:00,21.4,21.4,21.25,21.29,4600.0,19.9057,19.9057,19.7662,19.8034,4600.0
2015-03-18 13:00:00,21.28,21.35,21.25,21.25,1900.0,19.7941,19.8592,19.7662,19.7662,1900.0
2015-03-18 13:30:00,21.25,21.28,21.09,21.28,1500.0,19.7662,19.7941,19.6173,19.7941,1500.0
2015-03-18 14:00:00,21.38,21.58,21.34,21.54,2400.0,19.8871,20.0731,19.8499,20.0359,2400.0
2015-03-18 14:30:00,21.49,21.55,21.47,21.5,9200.0,19.9894,20.0452,19.9708,19.9987,9200.0
2015-03-18 15:00:00,21.5,21.69,21.45,21.45,15100.0,19.9987,20.1754,19.9522,19.9522,15100.0
2015-03-18 15:30:00,21.42,21.52,21.25,21.34,19900.0,19.9243,20.0173,19.7662,19.8499,19900.0
2015-03-19 09:30:00,21.39,21.55,21.39,21.55,300.0,19.8964,20.0452,19.8964,20.0452,300.0
2015-03-19 10:00:00,21.57,21.57,21.57,21.57,100.0,20.0638,20.0638,20.0638,20.0638,100.0
2015-03-19 10:30:00,21.56,21.62,21.43,21.61,500.0,20.0545,20.1103,19.9336,20.101,500.0
2015-03-19 11:00:00,21.61,21.61,21.47,21.47,500.0,20.101,20.101,19.9708,19.9708,500.0
2015-03-19 11:30:00,21.47,21.47,21.47,21.47,0.0,19.9708,19.9708,19.9708,19.9708,0.0
2015-03-19 12:00:00,21.46,21.5,21.42,21.42,900.0,19.9615,19.9987,19.9243,19.9243,900.0
2015-03-19 12:30:00,21.42,21.42,21.42,21.42,0.0,19.9243,19.9243,19.9243,19.9243,0.0
2015-03-19 13:00:00,21.38,21.41,21.29,21.3,600.0,19.8871,19.915,19.8034,19.8127,600.0
2015-03-19 13:30:00,21.3,21.3,21.3,21.3,0.0,19.8127,19.8127,19.8127,19.8127,0.0
2015-03-19 14:00:00,21.33,21.45,21.23,21.43,3000.0,19.8406,19.9522,19.7475,19.9336,3000.0
2015-03-19 14:30:00,21.46,21.46,21.46,21.46,100.0,19.9615,19.9615,19.9615,19.9615,100.0
2015-03-19 15:00:00,21.52,21.63,21.47,21.54,1500.0,20.0173,20.1196,19.9708,20.0359,1500.0
2015-03-19 15:30:00,21.54,21.54,21.31,21.31,7200.0,20.0359,20.0359,19.822,19.822,7200.0
2015-03-20 09:30:00,21.32,21.53,21.32,21.53,13900.0,19.8313,20.0266,19.8313,20.0266,13900.0
2015-03-20 10:00:00,21.57,21.57,21.57,21.57,500.0,20.0638,20.0638,20.0638,20.0638,500.0
2015-03-20 10:30:00,21.54,21.62,21.54,21.62,400.0,20.0359,20.1103,20.0359,20.1103,400.0
2015-03-20 11:00:00,21.54,21.64,21.54,21.59,600.0,20.0359,20.1289,20.0359,20.0824,600.0
2015-03-20 11:30:00,21.63,21.68,21.59,21.68,3700.0,20.1196,20.1661,20.0824,20.1661,3700.0
2015-03-20 12:00:00,21.7,21.7,21.7,21.7,200.0,20.1847,20.1847,20.1847,20.1847,200.0
2015-03-20 12:30:00,21.7,21.7,21.57,21.62,72500.0,20.1847,20.1847,20.0638,20.1103,72500.0
2015-03-20 13:00:00,21.68,21.68,21.68,21.68,100.0,20.1661,20.1661,20.1661,20.1661,100.0
2015-03-20 13:30:00,21.7,21.8,21.65,21.8,2800.0,20.1847,20.2777,20.1382,20.2777,2800.0
2015-03-20 14:00:00,21.78,21.79,21.73,21.79,1300.0,20.2591,20.2684,20.2126,20.2684,1300.0
2015-03-20 14:30:00,21.73,21.75,21.73,21.73,1200.0,20.2126,20.2312,20.2126,20.2126,1200.0
2015-03-20 15:00:00,21.71,21.8,21.69,21.8,52100.0,20.194,20.2777,20.1754,20.2777,52100.0
2015-03-20 15:30:00,21.8,21.89,21.72,21.8,12100.0,20.2777,20.3615,20.2033,20.2777,12100.0
2015-03-23 09:30:00,21.87,21.94,21.85,21.94,1800.0,20.3429,20.408,20.3243,20.408,1800.0
2015-03-23 10:00:00,21.95,21.95,21.87,21.89,1700.0,20.4173,20.4173,20.3429,20.3615,1700.0
2015-03-23 10:30:00,21.9,21.94,21.88,21.94,1400.0,20.3708,20.408,20.3522,20.408,1400.0
2015-03-23 11:00:00,21.9,21.95,21.88,21.95,2500.0,20.3708,20.4173,20.3522,20.4173,2500.0
2015-03-23 11:30:00,21.94,21.95,21.89,21.95,2500.0,20.408,20.4173,20.3615,20.4173,2500.0
2015-03-23 12:00:00,21.93,21.94,21.93,21.93,1300.0,20.3987,20.408,20.3987,20.3987,1300.0
2015-03-23 12:30:00,21.93,21.94,21.89,21.93,800.0,20.3987,20.408,20.3615,20.3987,800.0
2015-03-23 13:00:00,21.91,21.91,21.88,21.88,200.0,20.3801,20.3801,20.3522,20.3522,200.0
2015-03-23 13:30:00,21.91,21.91,21.89,21.89,200.0,20.3801,20.3801,20.3615,20.3615,200.0
2015-03-23 14:00:00,21.9,21.91,21.9,21.9,1400.0,20.3708,20.3801,20.3708,20.3708,1400.0
2015-03-23 14:30:00,21.89,21.89,21.82,21.82,900.0,20.3615,20.3615,20.2963,20.2963,900.0
2015-03-23 15:00:00,21.75,21.75,21.75,21.75,100.0,20.2312,20.2312,20.2312,20.2312,100.0
2015-03-23 15:30:00,21.74,21.75,21.53,21.55,5400.0,20.2219,20.2312,20.0266,20.0452,5400.0
2015-03-24 09:30:00,21.67,21.67,21.67,21.67,100.0,20.1568,20.1568,20.1568,20.1568,100.0
2015-03-24 10:00:00,21.74,21.99,21.74,21.84,4800.0,20.2219,20.4545,20.2219,20.315,4800.0
2015-03-24 10:30:00,21.9,21.91,21.89,21.91,5300.0,20.3708,20.3801,20.3615,20.3801,5300.0
2015-03-24 11:00:00,21.89,22.1,21.89,22.05,23400.0,20.3615,20.5568,20.3615,20.5103,23400.0
2015-03-24 11:30:00,22.05,22.1,21.97,22.0,77800.0,20.5103,20.5568,20.4359,20.4638,77800.0
2015-03-24 12:00:00,21.94,22.02,21.94,21.95,1600.0,20.408,20.4824,20.408,20.4173,1600.0
2015-03-24 12:30:00,21.94,22.01,21.92,21.92,1500.0,20.408,20.4731,20.3894,20.3894,1500.0
2015-03-24 13:00:00,21.94,21.96,21.89,21.89,2000.0,20.408,20.4266,20.3615,20.3615,2000.0
2015-03-24 13:30:00,21.89,21.89,21.68,21.69,3300.0,20.3615,20.3615,20.1661,20.1754,3300.0
2015-03-24 14:00:00,21.67,21.67,21.45,21.48,2800.0,20.1568,20.1568,19.9522,19.9801,2800.0
2015-03-24 14:30:00,21.49,21.56,21.47,21.52,3000.0,19.9894,20.0545,19.9708,20.0173,3000.0
2015-03-24 15:00:00,21.55,21.57,21.5,21.51,3000.0,20.0452,20.0638,19.9987,20.008,3000.0
2015-03-24 15:30:00,21.51,21.53,21.41,21.5,7800.0,20.008,20.0266,19.915,19.9987,7800.0
2015-03-25 09:30:00,21.59,21.92,21.59,21.92,800.0,20.0824,20.3894,20.0824,20.3894,800.0
2015-03-25 10:00:00,21.92,22.0,21.8,21.8,2700.0,20.3894,20.4638,20.2777,20.2777,2700.0
2015-03-25 10:30:00,21.75,21.75,21.65,21.66,800.0,20.2312,20.2312,20.1382,20.1475,800.0
2015-03-25 11:00:00,21.64,21.64,21.47,21.57,1200.0,20.1289,20.1289,19.9708,20.0638,1200.0
2015-03-25 11:30:00,21.47,21.48,21.24,21.26,2900.0,19.9708,19.9801,19.7568,19.7755,2900.0
2015-03-25 12:00:00,21.22,21.22,20.99,21.03,3500.0,19.7382,19.7382,19.5243,19.5615,3500.0
2015-03-25 12:30:00,20.95,21.14,20.87,21.09,18000.0,19.4871,19.6638,19.4127,19.6173,18000.0
2015-03-25 13:00:00,21.11,21.11,20.92,20.97,5500.0,19.6359,19.6359,19.4592,19.5057,5500.0
2015-03-25 13:30:00,20.91,21.06,20.91,21.03,1500.0,19.4499,19.5894,19.4499,19.5615,1500.0
2015-03-25 14:00:00,21.01,21.07,21.0,21.02,3600.0,19.5429,19.5987,19.5336,19.5522,3600.0
2015-03-25 14:30:00,21.07,21.07,20.95,20.99,9100.0,19.5987,19.5987,19.4871,19.5243,9100.0
2015-03-25 15:00:00,21.04,21.09,20.98,21.0,2400.0,19.5708,19.6173,19.515,19.5336,2400.0
2015-03-25 15:30:00,21.0,21.1,20.99,21.05,11500.0,19.5336,19.6266,19.5243,19.5801,11500.0
2015-03-26 09:30:00,20.87,21.4,20.87,21.4,3300.0,19.4127,19.9057,19.4127,19.9057,3300.0
2015-03-26 10:00:00,21.22,21.22,21.22,21.22,100.0,19.7382,19.7382,19.7382,19.7382,100.0
2015-03-26 10:30:00,21.2,21.84,21.16,21.47,11000.0,19.7196,20.315,19.6824,19.9708,11000.0
2015-03-26 11:00:00,21.44,21.68,21.43,21.48,8700.0,19.9429,20.1661,19.9336,19.9801,8700.0
2015-03-26 11:30:00,21.39,21.57,21.39,21.56,1800.0,19.8964,20.0638,19.8964,20.0545,1800.0
2015-03-26 12:00:00,21.56,21.6,21.49,21.49,2300.0,20.0545,20.0917,19.9894,19.9894,2300.0
2015-03-26 12:30:00,21.5,21.5,21.44,21.5,3700.0,19.9987,19.9987,19.9429,19.9987,3700.0
2015-03-26 13:00:00,21.49,21.5,21.48,21.5,4500.0,19.9894,19.9987,19.9801,19.9987,4500.0
2015-03-26 13:30:00,21.5,21.54,21.46,21.54,5200.0,19.9987,20.0359,19.9615,20.0359,5200.0
2015-03-26 14:00:00,21.54,21.54,21.47,21.48,16200.0,20.0359,20.0359,19.9708,19.9801,16200.0
2015-03-26 14:30:00,21.52,21.52,21.47,21.52,800.0,20.0173,20.0173,19.9708,20.0173,800.0
2015-03-26 15:00:00,21.52,21.52,21.48,21.51,2400.0,20.0173,20.0173,19.9801,20.008,2400.0
2015-03-26 15:30:00,21.5,21.52,21.46,21.49,9200.0,19.9987,20.0173,19.9615,19.9894,9200.0
2015-03-27 09:30:00,21.5,21.92,21.48,21.72,6800.0,19.9987,20.3894,19.9801,20.2033,6800.0
2015-03-27 10:00:00,21.68,21.68,21.47,21.54,2300.0,20.1661,20.1661,19.9708,20.0359,2300.0
2015-03-27 10:30:00,21.64,21.64,21.54,21.56,2000.0,20.1289,20.1289,20.0359,20.0545,2000.0
2015-03-27 11:00:00,21.6,21.66,21.48,21.48,1800.0,20.0917,20.1475,19.9801,19.9801,1800.0
2015-03-27 11:30:00,21.47,21.52,21.43,21.52,700.0,19.9708,20.0173,19.9336,20.0173,700.0
2015-03-27 12:00:00,21.51,21.53,21.43,21.51,1500.0,20.008,20.0266,19.9336,20.008,1500.0
2015-03-27 12:30:00,21.48,21.52,21.4,21.41,2900.0,19.9801,20.0173,19.9057,19.915,2900.0
2015-03-27 13:00:00,21.42,21.69,21.38,21.68,4600.0,19.9243,20.1754,19.8871,20.1661,4600.0
2015-03-27 13:30:00,21.7,21.7,21.5,21.56,5000.0,20.1847,20.1847,19.9987,20.0545,5000.0
2015-03-27 14:00:00,21.56,21.63,21.54,21.54,2300.0,20.0545,20.1196,20.0359,20.0359,2300.0
2015-03-27 14:30:00,21.58,21.58,21.45,21.55,1900.0,20.0731,20.0731,19.9522,20.0452,1900.0
2015-03-27 15:00:00,21.52,21.54,21.39,21.48,2000.0,20.0173,20.0359,19.8964,19.9801,2000.0
2015-03-27 15:30:00,21.5,21.57,21.42,21.5,8300.0,19.9987,20.0638,19.9243,19.9987,8300.0
2015-03-30 09:30:00,21.5,21.7,21.48,21.5,3300.0,19.9987,20.1847,19.9801,19.9987,3300.0
2015-03-30 10:00:00,21.62,21.65,21.5,21.64,1800.0,20.1103,20.1382,19.9987,20.1289,1800.0
2015-03-30 10:30:00,21.62,21.72,21.6,21.68,3100.0,20.1103,20.2033,20.0917,20.1661,3100.0
2015-03-30 11:00:00,21.72,21.72,21.66,21.67,1600.0,20.2033,20.2033,20.1475,20.1568,1600.0
2015-03-30 11:30:00,21.72,21.72,21.67,21.72,2700.0,20.2033,20.2033,20.1568,20.2033,2700.0
2015-03-30 12:00:00,21.7,21.75,21.69,21.73,5100.0,20.1847,20.2312,20.1754,20.2126,5100.0
2015-03-30 12:30:00,21.73,21.75,21.73,21.75,2000.0,20.2126,20.2312,20.2126,20.2312,2000.0
2015-03-30 13:00:00,21.75,21.75,21.71,21.72,1500.0,20.2312,20.2312,20.194,20.2033,1500.0
2015-03-30 13:30:00,21.75,21.75,21.7,21.75,4300.0,20.2312,20.2312,20.1847,20.2312,4300.0
2015-03-30 14:00:00,21.74,21.75,21.73,21.75,1700.0,20.2219,20.2312,20.2126,20.2312,1700.0
2015-03-30 14:30:00,21.75,21.75,21.68,21.71,2900.0,20.2312,20.2312,20.1661,20.194,2900.0
2015-03-30 15:00:00,21.7,21.72,21.6,21.62,1900.0,20.1847,20.2033,20.0917,20.1103,1900.0
2015-03-30 15:30:00,21.62,21.75,21.62,21.66,10500.0,20.1103,20.2312,20.1103,20.1475,10500.0
2015-03-31 10:00:00,21.64,21.85,21.64,21.77,3100.0,20.1289,20.3243,20.1289,20.2498,3100.0
2015-03-31 10:30:00,21.83,21.83,21.73,21.73,500.0,20.3057,20.3057,20.2126,20.2126,500.0
2015-03-31 11:00:00,21.73,21.84,21.73,21.74,6600.0,20.2126,20.315,20.2126,20.2219,6600.0
2015-03-31 11:30:00,21.74,21.79,21.73,21.75,1800.0,20.2219,20.2684,20.2126,20.2312,1800.0
2015-03-31 12:00:00,21.74,21.75,21.69,21.75,3300.0,20.2219,20.2312,20.1754,20.2312,3300.0
2015-03-31 12:30:00,21.75,21.77,21.73,21.73,3200.0,20.2312,20.2498,20.2126,20.2126,3200.0
2015-03-31 13:00:00,21.74,21.8,21.72,21.75,10900.0,20.2219,20.2777,20.2033,20.2312,10900.0
2015-03-31 13:30:00,21.72,21.75,21.7,21.71,6400.0,20.2033,20.2312,20.1847,20.194,6400.0
2015-03-31 14:00:00,21.72,21.75,21.7,21.7,3400.0,20.2033,20.2312,20.1847,20.1847,3400.0
2015-03-31 14:30:00,21.71,21.75,21.7,21.75,1300.0,20.194,20.2312,20.1847,20.2312,1300.0
2015-03-31 15:00:00,21.75,21.75,21.66,21.75,4800.0,20.2312,20.2312,20.1475,20.2312,4800.0
2015-03-31 15:30:00,21.74,21.77,21.66,21.75,25300.0,20.2219,20.2498,20.1475,20.2312,25300.0
2015-04-01 09:30:00,21.8,22.05,21.59,22.0,5500.0,20.2777,20.5103,20.0824,20.4638,5500.0
2015-04-01 10:00:00,21.95,22.26,21.95,22.2,6400.0,20.4173,20.7056,20.4173,20.6498,6400.0
2015-04-01 10:30:00,22.2,22.55,22.19,22.55,11800.0,20.6498,20.9754,20.6405,20.9754,11800.0
2015-04-01 11:00:00,22.55,22.75,22.54,22.71,6600.0,20.9754,21.1614,20.9661,21.1242,6600.0
2015-04-01 11:30:00,22.69,22.74,22.65,22.65,1400.0,21.1056,21.1521,21.0684,21.0684,1400.0
2015-04-01 12:00:00,22.67,22.67,22.4,22.48,3100.0,21.087,21.087,20.8358,20.9103,3100.0
2015-04-01 12:30:00,22.46,22.59,22.41,22.42,900.0,20.8917,21.0126,20.8452,20.8545,900.0
2015-04-01 13:00:00,22.43,22.51,22.32,22.45,2400.0,20.8638,20.9382,20.7614,20.8824,2400.0
2015-04-01 13:30:00,22.45,22.49,22.27,22.27,9800.0,20.8824,20.9196,20.7149,20.7149,9800.0
2015-04-01 14:00:00,22.35,22.39,22.13,22.25,2200.0,20.7893,20.8265,20.5847,20.6963,2200.0
2015-04-01 14:30:00,22.3,22.3,22.02,22.06,6800.0,20.7428,20.7428,20.4824,20.5196,6800.0
2015-04-01 15:00:00,22.06,22.2,22.0,22.13,5700.0,20.5196,20.6498,20.4638,20.5847,5700.0
2015-04-01 15:30:00,22.13,22.44,22.13,22.4,9000.0,20.5847,20.8731,20.5847,20.8358,9000.0
2015-04-02 09:30:00,22.49,22.49,22.03,22.07,4800.0,20.9196,20.9196,20.4917,20.5289,4800.0
2015-04-02 10:00:00,22.09,22.15,21.93,22.06,7900.0,20.5475,20.6033,20.3987,20.5196,7900.0
2015-04-02 10:30:00,22.11,22.14,21.76,21.82,2700.0,20.5661,20.594,20.2405,20.2963,2700.0
2015-04-02 11:00:00,21.91,22.0,21.89,22.0,1200.0,20.3801,20.4638,20.3615,20.4638,1200.0
2015-04-02 11:30:00,21.98,21.98,21.86,21.86,800.0,20.4452,20.4452,20.3336,20.3336,800.0
2015-04-02 12:00:00,21.8,21.9,21.74,21.86,3900.0,20.2777,20.3708,20.2219,20.3336,3900.0
2015-04-02 12:30:00,21.86,21.86,21.79,21.79,300.0,20.3336,20.3336,20.2684,20.2684,300.0
2015-04-02 13:00:00,21.85,21.96,21.85,21.91,700.0,20.3243,20.4266,20.3243,20.3801,700.0
2015-04-02 13:30:00,21.96,22.02,21.88,22.02,4900.0,20.4266,20.4824,20.3522,20.4824,4900.0
2015-04-02 14:00:00,21.96,22.18,21.96,22.17,1300.0,20.4266,20.6312,20.4266,20.6219,1300.0
2015-04-02 14:30:00,22.15,22.15,22.06,22.13,300.0,20.6033,20.6033,20.5196,20.5847,300.0
2015-04-02 15:00:00,22.13,22.25,22.13,22.19,2200.0,20.5847,20.6963,20.5847,20.6405,2200.0
2015-04-02 15:30:00,22.25,22.25,22.07,22.15,9200.0,20.6963,20.6963,20.5289,20.6033,9200.0
2015-04-06 09:30:00,22.0,22.2,21.83,22.12,8800.0,20.4638,20.6498,20.3057,20.5754,8800.0
2015-04-06 10:00:00,22.18,22.35,22.18,22.35,2100.0,20.6312,20.7893,20.6312,20.7893,2100.0
2015-04-06 10:30:00,22.46,22.56,22.4,22.4,800.0,20.8917,20.9847,20.8358,20.8358,800.0
2015-04-06 11:00:00,22.56,22.62,22.5,22.56,900.0,20.9847,21.0405,20.9289,20.9847,900.0
2015-04-06 11:30:00,22.59,22.64,22.52,22.53,2000.0,21.0126,21.0591,20.9475,20.9568,2000.0
2015-04-06 12:00:00,22.55,22.6,22.37,22.37,2900.0,20.9754,21.0219,20.8079,20.8079,2900.0
2015-04-06 12:30:00,22.44,22.44,22.36,22.38,2000.0,20.8731,20.8731,20.7986,20.8172,2000.0
2015-04-06 13:00:00,22.36,22.38,22.31,22.35,1800.0,20.7986,20.8172,20.7521,20.7893,1800.0
2015-04-06 13:30:00,22.33,22.35,22.3,22.35,1500.0,20.7707,20.7893,20.7428,20.7893,1500.0
2015-04-06 14:00:00,22.35,22.41,22.32,22.32,900.0,20.7893,20.8452,20.7614,20.7614,900.0
2015-04-06 14:30:00,22.37,22.37,22.31,22.35,1200.0,20.8079,20.8079,20.7521,20.7893,1200.0
2015-04-06 15:00:00,22.35,22.36,22.31,22.31,2400.0,20.7893,20.7986,20.7521,20.7521,2400.0
2015-04-06 15:30:00,22.32,22.44,22.26,22.3,14200.0,20.7614,20.8731,20.7056,20.7428,14200.0
2015-04-07 09:30:00,22.36,22.36,22.22,22.32,1200.0,20.7986,20.7986,20.6684,20.7614,1200.0
2015-04-07 10:00:00,22.29,22.51,22.25,22.51,600.0,20.7335,20.9382,20.6963,20.9382,600.0
2015-04-07 10:30:00,22.51,22.51,22.4,22.47,9100.0,20.9382,20.9382,20.8358,20.901,9100.0
2015-04-07 11:00:00,22.47,22.47,22.31,22.31,3100.0,20.901,20.901,20.7521,20.7521,3100.0
2015-04-07 11:30:00,22.33,22.33,22.33,22.33,100.0,20.7707,20.7707,20.7707,20.7707,100.0
2015-04-07 12:00:00,22.33,22.34,22.3,22.3,1400.0,20.7707,20.78,20.7428,20.7428,1400.0
2015-04-07 12:30:00,22.33,22.33,22.33,22.33,200.0,20.7707,20.7707,20.7707,20.7707,200.0
2015-04-07 13:00:00,22.33,22.34,22.28,22.28,600.0,20.7707,20.78,20.7242,20.7242,600.0
2015-04-07 13:30:00,22.28,22.34,22.28,22.3,400.0,20.7242,20.78,20.7242,20.7428,400.0
2015-04-07 14:00:00,22.3,22.3,22.26,22.3,700.0,20.7428,20.7428,20.7056,20.7428,700.0
2015-04-07 14:30:00,22.3,22.3,22.27,22.27,300.0,20.7428,20.7428,20.7149,20.7149,300.0
2015-04-07 15:00:00,22.28,22.3,22.27,22.3,1000.0,20.7242,20.7428,20.7149,20.7428,1000.0
2015-04-07 15:30:00,22.27,22.3,22.16,22.21,4000.0,20.7149,20.7428,20.6126,20.6591,4000.0
2015-04-08 09:30:00,22.38,22.47,22.17,22.47,1100.0,20.8172,20.901,20.6219,20.901,1100.0
2015-04-08 10:00:00,22.39,22.47,22.32,22.36,7300.0,20.8265,20.901,20.7614,20.7986,7300.0
2015-04-08 10:30:00,22.32,22.44,22.32,22.4,7600.0,20.7614,20.8731,20.7614,20.8358,7600.0
2015-04-08 11:00:00,22.35,22.45,22.34,22.4,7200.0,20.7893,20.8824,20.78,20.8358,7200.0
2015-04-08 11:30:00,22.4,22.63,22.35,22.55,4800.0,20.8358,21.0498,20.7893,20.9754,4800.0
2015-04-08 12:00:00,22.51,22.55,22.48,22.53,4300.0,20.9382,20.9754,20.9103,20.9568,4300.0
2015-04-08 12:30:00,22.53,22.55,22.4,22.44,4600.0,20.9568,20.9754,20.8358,20.8731,4600.0
2015-04-08 13:00:00,22.47,22.47,22.42,22.45,2100.0,20.901,20.901,20.8545,20.8824,2100.0
2015-04-08 13:30:00,22.51,22.56,22.46,22.46,5000.0,20.9382,20.9847,20.8917,20.8917,5000.0
2015-04-08 14:00:00,22.5,22.5,22.4,22.42,4500.0,20.9289,20.9289,20.8358,20.8545,4500.0
2015-04-08 14:30:00,22.46,22.52,22.41,22.52,21000.0,20.8917,20.9475,20.8452,20.9475,21000.0
2015-04-08 15:00:00,22.52,22.74,22.52,22.65,6900.0,20.9475,21.1521,20.9475,21.0684,6900.0
2015-04-08 15:30:00,22.65,22.75,22.63,22.72,18600.0,21.0684,21.1614,21.0498,21.1335,18600.0
2015-04-09 09:30:00,22.58,22.59,22.5,22.54,800.0,21.0033,21.0126,20.9289,20.9661,800.0
2015-04-09 10:00:00,22.59,22.69,22.5,22.57,6500.0,21.0126,21.1056,20.9289,20.994,6500.0
2015-04-09 10:30:00,22.68,22.69,22.5,22.52,5200.0,21.0963,21.1056,20.9289,20.9475,5200.0
2015-04-09 11:00:00,22.5,22.53,22.43,22.46,11600.0,20.9289,20.9568,20.8638,20.8917,11600.0
2015-04-09 11:30:00,22.48,22.53,22.43,22.49,7000.0,20.9103,20.9568,20.8638,20.9196,7000.0
2015-04-09 12:00:00,22.48,22.56,22.44,22.56,3300.0,20.9103,20.9847,20.8731,20.9847,3300.0
2015-04-09 12:30:00,22.56,22.59,22.52,22.57,3000.0,20.9847,21.0126,20.9475,20.994,3000.0
2015-04-09 13:00:00,22.56,22.56,22.5,22.51,1700.0,20.9847,20.9847,20.9289,20.9382,1700.0
2015-04-09 13:30:00,22.56,22.56,22.54,22.54,900.0,20.9847,20.9847,20.9661,20.9661,900.0
2015-04-09 14:00:00,22.54,22.59,22.44,22.49,2300.0,20.9661,21.0126,20.8731,20.9196,2300.0
2015-04-09 14:30:00,22.47,22.57,22.45,22.45,2700.0,20.901,20.994,20.8824,20.8824,2700.0
2015-04-09 15:00:00,22.47,22.52,22.47,22.48,1300.0,20.901,20.9475,20.901,20.9103,1300.0
2015-04-09 15:30:00,22.45,22.54,22.45,22.5,3300.0,20.8824,20.9661,20.8824,20.9289,3300.0
2015-04-10 09:30:00,22.74,22.8,22.27,22.27,3000.0,21.1521,21.2079,20.7149,20.7149,3000.0
2015-04-10 10:00:00,22.39,22.39,22.11,22.11,3400.0,20.8265,20.8265,20.5661,20.5661,3400.0
2015-04-10 10:30:00,22.09,22.09,21.71,21.72,4000.0,20.5475,20.5475,20.194,20.2033,4000.0
2015-04-10 11:00:00,21.71,21.71,21.55,21.61,8000.0,20.194,20.194,20.0452,20.101,8000.0
2015-04-10 11:30:00,21.72,21.85,21.7,21.85,6100.0,20.2033,20.3243,20.1847,20.3243,6100.0
2015-04-10 12:00:00,21.94,22.05,21.89,22.02,1800.0,20.408,20.5103,20.3615,20.4824,1800.0
2015-04-10 12:30:00,22.01,22.01,21.88,21.88,1000.0,20.4731,20.4731,20.3522,20.3522,1000.0
2015-04-10 13:00:00,21.88,21.96,21.79,21.91,3800.0,20.3522,20.4266,20.2684,20.3801,3800.0
2015-04-10 13:30:00,21.9,22.12,21.85,21.97,11700.0,20.3708,20.5754,20.3243,20.4359,11700.0
2015-04-10 14:00:00,22.01,22.05,21.97,22.05,7800.0,20.4731,20.5103,20.4359,20.5103,7800.0
2015-04-10 14:30:00,22.05,22.19,22.02,22.04,2600.0,20.5103,20.6405,20.4824,20.501,2600.0
2015-04-10 15:00:00,22.05,22.16,22.05,22.15,800.0,20.5103,20.6126,20.5103,20.6033,800.0
2015-04-10 15:30:00,22.12,22.52,22.12,22.44,17500.0,20.5754,20.9475,20.5754,20.8731,17500.0
2015-04-13 09:30:00,22.59,22.74,22.59,22.69,2000.0,21.0126,21.1521,21.0126,21.1056,2000.0
2015-04-13 10:00:00,22.68,22.79,22.61,22.71,3800.0,21.0963,21.1986,21.0312,21.1242,3800.0
2015-04-13 10:30:00,22.64,22.7,22.56,22.63,2000.0,21.0591,21.1149,20.9847,21.0498,2000.0
2015-04-13 11:00:00,22.63,22.65,22.57,22.65,1500.0,21.0498,21.0684,20.994,21.0684,1500.0
2015-04-13 11:30:00,22.63,22.68,22.57,22.68,1800.0,21.0498,21.0963,20.994,21.0963,1800.0
2015-04-13 12:00:00,22.66,22.69,22.59,22.68,4000.0,21.0777,21.1056,21.0126,21.0963,4000.0
2015-04-13 12:30:00,22.7,22.7,22.63,22.64,1200.0,21.1149,21.1149,21.0498,21.0591,1200.0
2015-04-13 13:00:00,22.66,22.68,22.57,22.64,1600.0,21.0777,21.0963,20.994,21.0591,1600.0
2015-04-13 13:30:00,22.6,22.65,22.6,22.63,3100.0,21.0219,21.0684,21.0219,21.0498,3100.0
2015-04-13 14:00:00,22.63,22.66,22.62,22.66,4300.0,21.0498,21.0777,21.0405,21.0777,4300.0
2015-04-13 14:30:00,22.65,22.67,22.63,22.65,3300.0,21.0684,21.087,21.0498,21.0684,3300.0
2015-04-13 15:00:00,22.66,22.7,22.64,22.69,3000.0,21.0777,21.1149,21.0591,21.1056,3000.0
2015-04-13 15:30:00,22.69,22.69,22.57,22.61,17100.0,21.1056,21.1056,20.994,21.0312,17100.0
2015-04-14 09:30:00,22.67,22.7,22.46,22.54,2100.0,21.087,21.1149,20.8917,20.9661,2100.0
2015-04-14 10:00:00,22.4,22.51,22.24,22.5,2600.0,20.8358,20.9382,20.687,20.9289,2600.0
2015-04-14 10:30:00,22.48,22.62,22.38,22.59,6000.0,20.9103,21.0405,20.8172,21.0126,6000.0
2015-04-14 11:00:00,22.59,22.74,22.57,22.71,1800.0,21.0126,21.1521,20.994,21.1242,1800.0
2015-04-14 11:30:00,22.71,22.75,22.67,22.71,1900.0,21.1242,21.1614,21.087,21.1242,1900.0
2015-04-14 12:00:00,22.75,22.75,22.73,22.73,1400.0,21.1614,21.1614,21.1428,21.1428,1400.0
2015-04-14 12:30:00,22.71,22.75,22.7,22.75,1900.0,21.1242,21.1614,21.1149,21.1614,1900.0
2015-04-14 13:00:00,22.75,22.75,22.69,22.69,2500.0,21.1614,21.1614,21.1056,21.1056,2500.0
2015-04-14 13:30:00,22.72,22.75,22.69,22.69,600.0,21.1335,21.1614,21.1056,21.1056,600.0
2015-04-14 14:00:00,22.75,22.75,22.71,22.71,1600.0,21.1614,21.1614,21.1242,21.1242,1600.0
2015-04-14 14:30:00,22.73,22.75,22.72,22.73,800.0,21.1428,21.1614,21.1335,21.1428,800.0
2015-04-14 15:00:00,22.75,22.75,22.69,22.73,2500.0,21.1614,21.1614,21.1056,21.1428,2500.0
2015-04-14 15:30:00,22.73,22.79,22.52,22.58,24100.0,21.1428,21.1986,20.9475,21.0033,24100.0
2015-04-15 09:30:00,22.75,22.8,22.62,22.8,7000.0,21.1614,21.2079,21.0405,21.2079,7000.0
2015-04-15 10:00:00,22.89,23.0,22.8,22.98,36200.0,21.2916,21.394,21.2079,21.3753,36200.0
2015-04-15 10:30:00,22.97,23.17,22.91,23.09,8200.0,21.366,21.5521,21.3102,21.4777,8200.0
2015-04-15 11:00:00,23.14,23.18,22.86,23.01,20500.0,21.5242,21.5614,21.2637,21.4033,20500.0
2015-04-15 11:30:00,23.06,23.06,22.9,23.01,4500.0,21.4498,21.4498,21.3009,21.4033,4500.0
2015-04-15 12:00:00,23.08,23.19,23.02,23.11,800.0,21.4684,21.5707,21.4126,21.4963,800.0
2015-04-15 12:30:00,23.19,23.24,23.13,23.24,1700.0,21.5707,21.6172,21.5149,21.6172,1700.0
2015-04-15 13:00:00,23.24,23.29,23.18,23.29,8200.0,21.6172,21.6637,21.5614,21.6637,8200.0
2015-04-15 13:30:00,23.3,23.3,23.25,23.25,1200.0,21.673,21.673,21.6265,21.6265,1200.0
2015-04-15 14:00:00,23.29,23.57,23.26,23.49,17000.0,21.6637,21.9242,21.6358,21.8497,17000.0
2015-04-15 14:30:00,23.49,23.74,23.49,23.6,14100.0,21.8497,22.0823,21.8497,21.9521,14100.0
2015-04-15 15:00:00,23.59,23.64,23.57,23.63,1400.0,21.9428,21.9893,21.9242,21.98,1400.0
2015-04-15 15:30:00,23.62,23.75,23.59,23.7,10000.0,21.9707,22.0916,21.9428,22.0451,10000.0
2015-04-16 09:30:00,23.6,23.6,23.26,23.26,2600.0,21.9521,21.9521,21.6358,21.6358,2600.0
2015-04-16 10:00:00,23.27,23.32,23.22,23.25,4300.0,21.6451,21.6916,21.5986,21.6265,4300.0
2015-04-16 10:30:00,23.26,23.28,23.04,23.05,18500.0,21.6358,21.6544,21.4312,21.4405,18500.0
2015-04-16 11:00:00,23.05,23.11,23.04,23.09,4200.0,21.4405,21.4963,21.4312,21.4777,4200.0
2015-04-16 11:30:00,23.09,23.21,23.07,23.2,3400.0,21.4777,21.5893,21.4591,21.58,3400.0
2015-04-16 12:00:00,23.2,23.23,23.16,23.2,1800.0,21.58,21.6079,21.5428,21.58,1800.0
2015-04-16 12:30:00,23.22,23.23,23.05,23.15,11600.0,21.5986,21.6079,21.4405,21.5335,11600.0
2015-04-16 13:00:00,23.15,23.15,23.09,23.1,900.0,21.5335,21.5335,21.4777,21.487,900.0
2015-04-16 13:30:00,23.1,23.12,23.07,23.08,4200.0,21.487,21.5056,21.4591,21.4684,4200.0
2015-04-16 14:00:00,23.08,23.11,23.06,23.08,6200.0,21.4684,21.4963,21.4498,21.4684,6200.0
2015-04-16 14:30:00,23.11,23.11,23.05,23.08,1500.0,21.4963,21.4963,21.4405,21.4684,1500.0
2015-04-16 15:00:00,23.08,23.11,23.05,23.11,6100.0,21.4684,21.4963,21.4405,21.4963,6100.0
2015-04-16 15:30:00,23.06,23.18,23.01,23.15,20000.0,21.4498,21.5614,21.4033,21.5335,20000.0
2015-04-17 09:30:00,22.96,23.29,22.8,23.08,11200.0,21.3567,21.6637,21.2079,21.4684,11200.0
2015-04-17 10:00:00,23.09,23.09,22.81,23.02,16000.0,21.4777,21.4777,21.2172,21.4126,16000.0
2015-04-17 10:30:00,23.04,23.09,22.87,23.0,4000.0,21.4312,21.4777,21.273,21.394,4000.0
2015-04-17 11:00:00,22.98,23.12,22.94,23.09,3800.0,21.3753,21.5056,21.3381,21.4777,3800.0
2015-04-17 11:30:00,23.09,23.09,22.97,22.98,1200.0,21.4777,21.4777,21.366,21.3753,1200.0
2015-04-17 12:00:00,23.0,23.01,22.91,22.99,2800.0,21.394,21.4033,21.3102,21.3847,2800.0
2015-04-17 12:30:00,22.99,23.01,22.98,22.98,1700.0,21.3847,21.4033,21.3753,21.3753,1700.0
2015-04-17 13:00:00,23.0,23.01,22.97,22.98,3800.0,21.394,21.4033,21.366,21.3753,3800.0
2015-04-17 13:30:00,22.98,23.0,22.97,23.0,4100.0,21.3753,21.394,21.366,21.394,4100.0
2015-04-17 14:00:00,22.99,23.1,22.87,23.09,6200.0,21.3847,21.487,21.273,21.4777,6200.0
2015-04-17 14:30:00,23.09,23.26,23.07,23.24,4800.0,21.4777,21.6358,21.4591,21.6172,4800.0
2015-04-17 15:00:00,23.24,23.65,23.18,23.6,7100.0,21.6172,21.9986,21.5614,21.9521,7100.0
2015-04-17 15:30:00,23.54,23.71,23.25,23.46,9100.0,21.8962,22.0544,21.6265,21.8218,9100.0
2015-04-20 09:30:00,23.7,23.7,23.26,23.3,3000.0,22.0451,22.0451,21.6358,21.673,3000.0
2015-04-20 10:00:00,23.3,23.3,22.81,22.83,3100.0,21.673,21.673,21.2172,21.2358,3100.0
2015-04-20 10:30:00,22.79,22.84,22.62,22.84,3100.0,21.1986,21.2451,21.0405,21.2451,3100.0
2015-04-20 11:00:00,22.77,23.0,22.77,23.0,1400.0,21.18,21.394,21.18,21.394,1400.0
2015-04-20 11:30:00,23.0,23.09,22.95,23.04,1900.0,21.394,21.4777,21.3474,21.4312,1900.0
2015-04-20 12:00:00,22.97,23.14,22.97,23.01,1300.0,21.366,21.5242,21.366,21.4033,1300.0
2015-04-20 12:30:00,23.0,23.15,23.0,23.15,1900.0,21.394,21.5335,21.394,21.5335,1900.0
2015-04-20 13:00:00,23.15,23.15,23.09,23.15,1100.0,21.5335,21.5335,21.4777,21.5335,1100.0
2015-04-20 13:30:00,23.15,23.18,23.05,23.13,1500.0,21.5335,21.5614,21.4405,21.5149,1500.0
2015-04-20 14:00:00,23.1,23.17,23.05,23.09,1900.0,21.487,21.5521,21.4405,21.4777,1900.0
2015-04-20 14:30:00,23.15,23.22,23.11,23.11,1600.0,21.5335,21.5986,21.4963,21.4963,1600.0
2015-04-20 15:00:00,23.05,23.13,23.01,23.02,2800.0,21.4405,21.5149,21.4033,21.4126,2800.0
2015-04-20 15:30:00,23.05,23.24,23.01,23.2,7200.0,21.4405,21.6172,21.4033,21.58,7200.0
2015-04-21 09:30:00,23.16,23.2,22.93,22.95,2700.0,21.5428,21.58,21.3288,21.3474,2700.0
2015-04-21 10:00:00,22.94,23.05,22.93,23.0,2400.0,21.3381,21.4405,21.3288,21.394,2400.0
2015-04-21 10:30:00,23.0,23.05,22.93,23.0,3100.0,21.394,21.4405,21.3288,21.394,3100.0
2015-04-21 11:00:00,23.01,23.06,23.01,23.06,800.0,21.4033,21.4498,21.4033,21.4498,800.0
2015-04-21 11:30:00,23.06,23.08,23.04,23.05,700.0,21.4498,21.4684,21.4312,21.4405,700.0
2015-04-21 12:00:00,23.13,23.44,23.12,23.44,1600.0,21.5149,21.8032,21.5056,21.8032,1600.0
2015-04-21 12:30:00,23.44,23.47,23.38,23.41,800.0,21.8032,21.8311,21.7474,21.7753,800.0
2015-04-21 13:00:00,23.44,23.51,23.42,23.44,700.0,21.8032,21.8683,21.7846,21.8032,700.0
2015-04-21 13:30:00,23.43,23.46,23.28,23.31,2900.0,21.7939,21.8218,21.6544,21.6823,2900.0
2015-04-21 14:00:00,23.39,23.4,23.32,23.33,1200.0,21.7567,21.766,21.6916,21.7009,1200.0
2015-04-21 14:30:00,23.29,23.34,23.26,23.33,1100.0,21.6637,21.7102,21.6358,21.7009,1100.0
2015-04-21 15:00:00,23.28,23.54,23.28,23.48,5500.0,21.6544,21.8962,21.6544,21.8404,5500.0
2015-04-21 15:30:00,23.48,23.55,23.43,23.49,5100.0,21.8404,21.9055,21.7939,21.8497,5100.0
2015-04-22 09:30:00,23.55,23.55,23.11,23.11,1300.0,21.9055,21.9055,21.4963,21.4963,1300.0
2015-04-22 10:00:00,23.22,23.22,23.01,23.05,3700.0,21.5986,21.5986,21.4033,21.4405,3700.0
2015-04-22 10:30:00,23.06,23.25,23.01,23.25,2400.0,21.4498,21.6265,21.4033,21.6265,2400.0
2015-04-22 11:00:00,23.26,23.37,23.26,23.37,2700.0,21.6358,21.7381,21.6358,21.7381,2700.0
2015-04-22 11:30:00,23.49,23.5,23.49,23.5,200.0,21.8497,21.859,21.8497,21.859,200.0
2015-04-22 12:00:00,23.4,23.44,23.38,23.44,300.0,21.766,21.8032,21.7474,21.8032,300.0
2015-04-22 12:30:00,23.49,23.52,23.43,23.52,600.0,21.8497,21.8776,21.7939,21.8776,600.0
2015-04-22 13:00:00,23.55,23.55,23.36,23.43,1100.0,21.9055,21.9055,21.7288,21.7939,1100.0
2015-04-22 13:30:00,23.43,23.52,23.43,23.52,700.0,21.7939,21.8776,21.7939,21.8776,700.0
2015-04-22 14:00:00,23.52,23.52,23.49,23.49,400.0,21.8776,21.8776,21.8497,21.8497,400.0
2015-04-22 14:30:00,23.47,23.5,23.47,23.47,1100.0,21.8311,21.859,21.8311,21.8311,1100.0
2015-04-22 15:00:00,23.49,23.62,23.38,23.45,9600.0,21.8497,21.9707,21.7474,21.8125,9600.0
2015-04-22 15:30:00,23.45,23.5,23.45,23.47,5700.0,21.8125,21.859,21.8125,21.8311,5700.0
2015-04-23 09:30:00,23.35,23.35,23.01,23.25,2500.0,21.7195,21.7195,21.4033,21.6265,2500.0
2015-04-23 10:00:00,23.24,23.25,23.01,23.12,12200.0,21.6172,21.6265,21.4033,21.5056,12200.0
2015-04-23 10:30:00,23.11,23.17,22.96,23.09,4700.0,21.4963,21.5521,21.3567,21.4777,4700.0
2015-04-23 11:00:00,23.11,23.2,23.07,23.17,1800.0,21.4963,21.58,21.4591,21.5521,1800.0
2015-04-23 11:30:00,23.09,23.09,22.97,23.04,1600.0,21.4777,21.4777,21.366,21.4312,1600.0
2015-04-23 12:00:00,23.1,23.33,23.08,23.25,1800.0,21.487,21.7009,21.4684,21.6265,1800.0
2015-04-23 12:30:00,23.25,23.25,23.05,23.15,12800.0,21.6265,21.6265,21.4405,21.5335,12800.0
2015-04-23 13:00:00,23.15,23.21,23.06,23.18,10700.0,21.5335,21.5893,21.4498,21.5614,10700.0
2015-04-23 13:30:00,23.17,23.2,23.08,23.13,17000.0,21.5521,21.58,21.4684,21.5149,17000.0
2015-04-23 14:00:00,23.15,23.23,23.06,23.15,3800.0,21.5335,21.6079,21.4498,21.5335,3800.0
2015-04-23 14:30:00,23.21,23.24,23.18,23.21,1200.0,21.5893,21.6172,21.5614,21.5893,1200.0
2015-04-23 15:00:00,23.1,23.33,23.0,23.33,10200.0,21.487,21.7009,21.394,21.7009,10200.0
2015-04-23 15:30:00,23.31,23.37,23.09,23.29,16800.0,21.6823,21.7381,21.4777,21.6637,16800.0
2015-04-24 09:30:00,23.34,23.48,23.15,23.16,3400.0,21.7102,21.8404,21.5335,21.5428,3400.0
2015-04-24 10:00:00,23.16,23.24,23.04,23.2,8800.0,21.5428,21.6172,21.4312,21.58,8800.0
2015-04-24 10:30:00,23.14,23.27,23.14,23.22,6800.0,21.5242,21.6451,21.5242,21.5986,6800.0
2015-04-24 11:00:00,23.25,23.43,23.19,23.22,3800.0,21.6265,21.7939,21.5707,21.5986,3800.0
2015-04-24 11:30:00,23.19,23.24,23.18,23.24,1100.0,21.5707,21.6172,21.5614,21.6172,1100.0
2015-04-24 12:00:00,23.25,23.28,23.24,23.25,1600.0,21.6265,21.6544,21.6172,21.6265,1600.0
2015-04-24 12:30:00,23.22,23.27,23.18,23.21,2400.0,21.5986,21.6451,21.5614,21.5893,2400.0
2015-04-24 13:00:00,23.25,23.26,23.22,23.26,1000.0,21.6265,21.6358,21.5986,21.6358,1000.0
2015-04-24 13:30:00,23.24,23.34,23.21,23.26,2500.0,21.6172,21.7102,21.5893,21.6358,2500.0
2015-04-24 14:00:00,23.25,23.39,23.24,23.33,1900.0,21.6265,21.7567,21.6172,21.7009,1900.0
2015-04-24 14:30:00,23.35,23.4,23.27,23.39,2700.0,21.7195,21.766,21.6451,21.7567,2700.0
2015-04-24 15:00:00,23.39,23.47,23.39,23.4,1900.0,21.7567,21.8311,21.7567,21.766,1900.0
2015-04-24 15:30:00,23.4,23.43,23.34,23.38,14000.0,21.766,21.7939,21.7102,21.7474,14000.0
2015-04-27 09:30:00,23.49,23.51,23.32,23.51,1900.0,21.8497,21.8683,21.6916,21.8683,1900.0
2015-04-27 10:00:00,23.56,23.56,23.5,23.5,600.0,21.9148,21.9148,21.859,21.859,600.0
2015-04-27 10:30:00,23.5,23.63,23.43,23.49,2500.0,21.859,21.98,21.7939,21.8497,2500.0
2015-04-27 11:00:00,23.48,23.49,23.46,23.48,400.0,21.8404,21.8497,21.8218,21.8404,400.0
2015-04-27 11:30:00,23.48,23.48,23.36,23.36,500.0,21.8404,21.8404,21.7288,21.7288,500.0
2015-04-27 12:00:00,23.35,23.35,22.84,22.94,2300.0,21.7195,21.7195,21.2451,21.3381,2300.0
2015-04-27 12:30:00,22.89,22.91,22.68,22.78,2000.0,21.2916,21.3102,21.0963,21.1893,2000.0
2015-04-27 13:00:00,22.8,22.84,22.67,22.82,11600.0,21.2079,21.2451,21.087,21.2265,11600.0
2015-04-27 13:30:00,22.76,22.9,22.66,22.66,3000.0,21.1707,21.3009,21.0777,21.0777,3000.0
2015-04-27 14:00:00,22.65,22.66,22.2,22.4,9700.0,21.0684,21.0777,20.6498,20.8358,9700.0
2015-04-27 14:30:00,22.34,22.89,22.33,22.77,8900.0,20.78,21.2916,20.7707,21.18,8900.0
2015-04-27 15:00:00,22.8,22.86,22.75,22.8,2900.0,21.2079,21.2637,21.1614,21.2079,2900.0
2015-04-27 15:30:00,22.86,22.86,22.66,22.8,5000.0,21.2637,21.2637,21.0777,21.2079,5000.0
2015-04-28 09:30:00,22.66,22.85,22.66,22.75,2400.0,21.0777,21.2544,21.0777,21.1614,2400.0
2015-04-28 10:00:00,22.7,22.7,22.41,22.64,11900.0,21.1149,21.1149,20.8452,21.0591,11900.0
2015-04-28 10:30:00,22.65,22.99,22.65,22.99,8800.0,21.0684,21.3847,21.0684,21.3847,8800.0
2015-04-28 11:00:00,23.19,23.34,23.19,23.3,700.0,21.5707,21.7102,21.5707,21.673,700.0
2015-04-28 11:30:00,23.29,23.38,23.29,23.38,1000.0,21.6637,21.7474,21.6637,21.7474,1000.0
2015-04-28 12:00:00,23.37,23.59,23.36,23.58,2200.0,21.7381,21.9428,21.7288,21.9335,2200.0
2015-04-28 12:30:00,23.58,23.6,23.55,23.59,900.0,21.9335,21.9521,21.9055,21.9428,900.0
2015-04-28 13:00:00,23.59,23.59,23.55,23.58,800.0,21.9428,21.9428,21.9055,21.9335,800.0
2015-04-28 13:30:00,23.61,23.64,23.59,23.61,900.0,21.9614,21.9893,21.9428,21.9614,900.0
2015-04-28 14:00:00,23.58,23.64,23.58,23.6,1000.0,21.9335,21.9893,21.9335,21.9521,1000.0
2015-04-28 14:30:00,23.54,23.71,23.54,23.66,1300.0,21.8962,22.0544,21.8962,22.0079,1300.0
2015-04-28 15:00:00,23.44,23.65,23.44,23.55,2100.0,21.8032,21.9986,21.8032,21.9055,2100.0
2015-04-28 15:30:00,23.5,23.56,23.29,23.45,18600.0,21.859,21.9148,21.6637,21.8125,18600.0
2015-04-29 09:30:00,23.11,23.11,21.81,22.11,21100.0,21.4963,21.4963,20.287,20.5661,21100.0
2015-04-29 10:00:00,22.17,22.4,22.07,22.37,4900.0,20.6219,20.8358,20.5289,20.8079,4900.0
2015-04-29 10:30:00,22.29,22.35,22.12,22.29,7700.0,20.7335,20.7893,20.5754,20.7335,7700.0
2015-04-29 11:00:00,22.25,22.45,22.15,22.2,8400.0,20.6963,20.8824,20.6033,20.6498,8400.0
2015-04-29 11:30:00,22.2,22.21,22.0,22.09,34700.0,20.6498,20.6591,20.4638,20.5475,34700.0
2015-04-29 12:00:00,22.11,22.11,21.8,21.8,3700.0,20.5661,20.5661,20.2777,20.2777,3700.0
2015-04-29 12:30:00,21.8,21.91,21.7,21.75,53900.0,20.2777,20.3801,20.1847,20.2312,53900.0
2015-04-29 13:00:00,21.8,21.84,21.64,21.72,3900.0,20.2777,20.315,20.1289,20.2033,3900.0
2015-04-29 13:30:00,21.71,21.75,21.66,21.68,21300.0,20.194,20.2312,20.1475,20.1661,21300.0
2015-04-29 14:00:00,21.73,21.75,21.61,21.62,5700.0,20.2126,20.2312,20.101,20.1103,5700.0
2015-04-29 14:30:00,21.69,21.7,21.29,21.55,23200.0,20.1754,20.1847,19.8034,20.0452,23200.0
2015-04-29 15:00:00,21.41,21.41,20.96,21.32,43800.0,19.915,19.915,19.4964,19.8313,43800.0
2015-04-29 15:30:00,21.2,21.27,20.72,20.75,26700.0,19.7196,19.7848,19.2732,19.3011,26700.0
2015-04-30 09:30:00,20.45,20.7,19.46,19.95,92500.0,19.022,19.2546,18.1011,18.5569,92500.0
2015-04-30 10:00:00,19.95,20.18,19.95,20.14,28000.0,18.5569,18.7709,18.5569,18.7337,28000.0
2015-04-30 10:30:00,20.15,20.45,20.15,20.45,11600.0,18.743,19.022,18.743,19.022,11600.0
2015-04-30 11:00:00,20.55,20.61,20.44,20.46,8900.0,19.115,19.1708,19.0127,19.0313,8900.0
2015-04-30 11:30:00,20.44,20.48,20.35,20.39,3200.0,19.0127,19.0499,18.929,18.9662,3200.0
2015-04-30 12:00:00,20.39,20.62,20.32,20.62,13100.0,18.9662,19.1801,18.9011,19.1801,13100.0
2015-04-30 12:30:00,20.7,20.78,20.57,20.71,3700.0,19.2546,19.329,19.1336,19.2639,3700.0
2015-04-30 13:00:00,20.74,20.77,20.56,20.56,4700.0,19.2918,19.3197,19.1243,19.1243,4700.0
2015-04-30 13:30:00,20.66,20.66,20.51,20.56,5000.0,19.2174,19.2174,19.0778,19.1243,5000.0
2015-04-30 14:00:00,20.52,20.7,20.48,20.5,15600.0,19.0871,19.2546,19.0499,19.0685,15600.0
2015-04-30 14:30:00,20.49,20.49,20.16,20.24,5500.0,19.0592,19.0592,18.7523,18.8267,5500.0
2015-04-30 15:00:00,20.25,20.45,20.13,20.44,44500.0,18.836,19.022,18.7244,19.0127,44500.0
2015-04-30 15:30:00,20.56,20.81,20.47,20.81,34500.0,19.1243,19.3569,19.0406,19.3569,34500.0
2015-05-01 09:30:00,20.79,21.43,20.79,21.25,7000.0,19.3383,19.9336,19.3383,19.7662,7000.0
2015-05-01 10:00:00,21.11,21.29,21.07,21.29,1900.0,19.6359,19.8034,19.5987,19.8034,1900.0
2015-05-01 10:30:00,21.37,21.42,21.07,21.17,6900.0,19.8778,19.9243,19.5987,19.6917,6900.0
2015-05-01 11:00:00,21.15,21.33,21.15,21.33,400.0,19.6731,19.8406,19.6731,19.8406,400.0
2015-05-01 11:30:00,21.25,21.26,21.01,21.09,3700.0,19.7662,19.7755,19.5429,19.6173,3700.0
2015-05-01 12:00:00,21.09,21.3,21.07,21.26,5800.0,19.6173,19.8127,19.5987,19.7755,5800.0
2015-05-01 12:30:00,21.31,21.47,21.31,21.44,2500.0,19.822,19.9708,19.822,19.9429,2500.0
2015-05-01 13:00:00,21.41,21.43,21.41,21.43,600.0,19.915,19.9336,19.915,19.9336,600.0
2015-05-01 13:30:00,21.41,21.49,21.41,21.47,1000.0,19.915,19.9894,19.915,19.9708,1000.0
2015-05-01 14:00:00,21.53,21.64,21.51,21.61,1600.0,20.0266,20.1289,20.008,20.101,1600.0
2015-05-01 14:30:00,21.59,21.7,21.53,21.53,900.0,20.0824,20.1847,20.0266,20.0266,900.0
2015-05-01 15:00:00,21.55,21.61,21.48,21.57,3000.0,20.0452,20.101,19.9801,20.0638,3000.0
2015-05-01 15:30:00,21.55,21.62,21.44,21.55,13900.0,20.0452,20.1103,19.9429,20.0452,13900.0
2015-05-04 09:30:00,21.67,21.94,21.49,21.94,2900.0,20.1568,20.408,19.9894,20.408,2900.0
2015-05-04 10:00:00,21.9,22.0,21.67,21.77,5800.0,20.3708,20.4638,20.1568,20.2498,5800.0
2015-05-04 10:30:00,21.81,21.85,21.65,21.65,2100.0,20.287,20.3243,20.1382,20.1382,2100.0
2015-05-04 11:00:00,21.68,21.69,21.55,21.58,2100.0,20.1661,20.1754,20.0452,20.0731,2100.0
2015-05-04 11:30:00,21.55,21.56,21.5,21.5,1100.0,20.0452,20.0545,19.9987,19.9987,1100.0
2015-05-04 12:00:00,21.54,21.59,21.48,21.59,1600.0,20.0359,20.0824,19.9801,20.0824,1600.0
2015-05-04 12:30:00,21.56,21.65,21.52,21.61,1000.0,20.0545,20.1382,20.0173,20.101,1000.0
2015-05-04 13:00:00,21.69,21.7,21.48,21.48,1600.0,20.1754,20.1847,19.9801,19.9801,1600.0
2015-05-04 13:30:00,21.49,21.51,21.48,21.48,1300.0,19.9894,20.008,19.9801,19.9801,1300.0
2015-05-04 14:00:00,21.56,21.56,21.51,21.51,300.0,20.0545,20.0545,20.008,20.008,300.0
2015-05-04 14:30:00,21.53,21.53,21.44,21.48,3200.0,20.0266,20.0266,19.9429,19.9801,3200.0
2015-05-04 15:00:00,21.49,21.5,21.43,21.43,1700.0,19.9894,19.9987,19.9336,19.9336,1700.0
2015-05-04 15:30:00,21.43,21.58,21.43,21.56,20800.0,19.9336,20.0731,19.9336,20.0545,20800.0
2015-05-05 09:30:00,21.41,21.59,21.35,21.38,2200.0,19.915,20.0824,19.8592,19.8871,2200.0
2015-05-05 10:00:00,21.34,21.34,21.25,21.3,1200.0,19.8499,19.8499,19.7662,19.8127,1200.0
2015-05-05 10:30:00,21.21,21.27,21.13,21.17,2200.0,19.7289,19.7848,19.6545,19.6917,2200.0
2015-05-05 11:00:00,21.17,21.25,21.1,21.25,4200.0,19.6917,19.7662,19.6266,19.7662,4200.0
2015-05-05 11:30:00,21.29,21.29,21.14,21.14,1100.0,19.8034,19.8034,19.6638,19.6638,1100.0
2015-05-05 12:00:00,21.23,21.23,21.14,21.14,900.0,19.7475,19.7475,19.6638,19.6638,900.0
2015-05-05 12:30:00,21.11,21.19,21.11,21.12,500.0,19.6359,19.7103,19.6359,19.6452,500.0
2015-05-05 13:00:00,21.11,21.2,21.06,21.18,1900.0,19.6359,19.7196,19.5894,19.701,1900.0
2015-05-05 13:30:00,21.18,21.2,21.16,21.16,700.0,19.701,19.7196,19.6824,19.6824,700.0
2015-05-05 14:00:00,21.23,21.23,21.13,21.13,2400.0,19.7475,19.7475,19.6545,19.6545,2400.0
2015-05-05 14:30:00,21.2,21.2,21.19,21.2,1100.0,19.7196,19.7196,19.7103,19.7196,1100.0
2015-05-05 15:00:00,21.17,21.31,21.17,21.31,2400.0,19.6917,19.822,19.6917,19.822,2400.0
2015-05-05 15:30:00,21.21,21.59,21.21,21.43,22500.0,19.7289,20.0824,19.7289,19.9336,22500.0
2015-05-06 09:30:00,21.41,21.58,21.39,21.52,1100.0,19.915,20.0731,19.8964,20.0173,1100.0
2015-05-06 10:00:00,21.53,21.53,21.47,21.47,700.0,20.0266,20.0266,19.9708,19.9708,700.0
2015-05-06 10:30:00,21.53,21.74,21.49,21.69,1300.0,20.0266,20.2219,19.9894,20.1754,1300.0
2015-05-06 11:00:00,21.74,21.74,21.55,21.66,500.0,20.2219,20.2219,20.0452,20.1475,500.0
2015-05-06 11:30:00,21.62,21.69,21.62,21.68,400.0,20.1103,20.1754,20.1103,20.1661,400.0
2015-05-06 12:00:00,21.74,21.74,21.74,21.74,100.0,20.2219,20.2219,20.2219,20.2219,100.0
2015-05-06 12:30:00,21.62,21.79,21.62,21.72,500.0,20.1103,20.2684,20.1103,20.2033,500.0
2015-05-06 13:00:00,21.67,21.67,21.67,21.67,200.0,20.1568,20.1568,20.1568,20.1568,200.0
2015-05-06 13:30:00,21.73,21.73,21.63,21.63,400.0,20.2126,20.2126,20.1196,20.1196,400.0
2015-05-06 14:00:00,21.63,21.65,21.55,21.55,900.0,20.1196,20.1382,20.0452,20.0452,900.0
2015-05-06 14:30:00,21.66,21.7,21.53,21.66,2700.0,20.1475,20.1847,20.0266,20.1475,2700.0
2015-05-06 15:00:00,21.65,21.65,21.46,21.52,4500.0,20.1382,20.1382,19.9615,20.0173,4500.0
2015-05-06 15:30:00,21.47,21.68,21.43,21.68,21600.0,19.9708,20.1661,19.9336,20.1661,21600.0
2015-05-07 09:30:00,21.71,21.87,21.71,21.77,1600.0,20.194,20.3429,20.194,20.2498,1600.0
2015-05-07 10:00:00,21.75,21.75,21.66,21.69,700.0,20.2312,20.2312,20.1475,20.1754,700.0
2015-05-07 10:30:00,21.69,21.8,21.69,21.8,600.0,20.1754,20.2777,20.1754,20.2777,600.0
2015-05-07 11:00:00,21.74,21.96,21.74,21.96,900.0,20.2219,20.4266,20.2219,20.4266,900.0
2015-05-07 11:30:00,21.92,21.95,21.84,21.84,500.0,20.3894,20.4173,20.315,20.315,500.0
2015-05-07 12:00:00,21.83,21.9,21.75,21.9,900.0,20.3057,20.3708,20.2312,20.3708,900.0
2015-05-07 12:30:00,21.92,21.93,21.87,21.91,700.0,20.3894,20.3987,20.3429,20.3801,700.0
2015-05-07 13:00:00,21.98,21.98,21.8,21.83,800.0,20.4452,20.4452,20.2777,20.3057,800.0
2015-05-07 13:30:00,21.81,21.84,21.76,21.76,800.0,20.287,20.315,20.2405,20.2405,800.0
2015-05-07 14:00:00,21.83,21.9,21.8,21.83,1600.0,20.3057,20.3708,20.2777,20.3057,1600.0
2015-05-07 14:30:00,21.79,21.82,21.67,21.82,1200.0,20.2684,20.2963,20.1568,20.2963,1200.0
2015-05-07 15:00:00,21.86,21.86,21.66,21.72,2000.0,20.3336,20.3336,20.1475,20.2033,2000.0
2015-05-07 15:30:00,21.75,21.76,21.55,21.57,10300.0,20.2312,20.2405,20.0452,20.0638,10300.0
2015-05-08 09:30:00,21.83,22.17,21.76,22.17,1600.0,20.3057,20.6219,20.2405,20.6219,1600.0
2015-05-08 10:00:00,22.15,22.15,21.89,21.89,1100.0,20.6033,20.6033,20.3615,20.3615,1100.0
2015-05-08 10:30:00,21.85,22.01,21.85,21.96,700.0,20.3243,20.4731,20.3243,20.4266,700.0
2015-05-08 11:00:00,21.87,21.91,21.83,21.91,1000.0,20.3429,20.3801,20.3057,20.3801,1000.0
2015-05-08 11:30:00,21.92,21.99,21.76,21.86,700.0,20.3894,20.4545,20.2405,20.3336,700.0
2015-05-08 12:00:00,21.74,21.76,21.55,21.55,1300.0,20.2219,20.2405,20.0452,20.0452,1300.0
2015-05-08 12:30:00,21.53,21.66,21.51,21.66,1500.0,20.0266,20.1475,20.008,20.1475,1500.0
2015-05-08 13:00:00,21.69,21.86,21.69,21.86,1900.0,20.1754,20.3336,20.1754,20.3336,1900.0
2015-05-08 13:30:00,21.85,21.85,21.71,21.71,1100.0,20.3243,20.3243,20.194,20.194,1100.0
2015-05-08 14:00:00,21.73,21.73,21.62,21.62,900.0,20.2126,20.2126,20.1103,20.1103,900.0
2015-05-08 14:30:00,21.6,21.66,21.56,21.66,900.0,20.0917,20.1475,20.0545,20.1475,900.0
2015-05-08 15:00:00,21.65,21.73,21.65,21.72,1200.0,20.1382,20.2126,20.1382,20.2033,1200.0
2015-05-08 15:30:00,21.72,21.88,21.68,21.68,13000.0,20.2033,20.3522,20.1661,20.1661,13000.0
2015-05-11 09:30:00,21.7,21.85,21.68,21.78,600.0,20.1847,20.3243,20.1661,20.2591,600.0
2015-05-11 10:00:00,21.76,21.78,21.75,21.75,300.0,20.2405,20.2591,20.2312,20.2312,300.0
2015-05-11 10:30:00,21.72,21.73,21.72,21.73,600.0,20.2033,20.2126,20.2033,20.2126,600.0
2015-05-11 11:00:00,21.79,21.87,21.78,21.87,400.0,20.2684,20.3429,20.2591,20.3429,400.0
2015-05-11 11:30:00,21.93,21.96,21.93,21.95,700.0,20.3987,20.4266,20.3987,20.4173,700.0
2015-05-11 12:00:00,21.91,21.97,21.88,21.95,1400.0,20.3801,20.4359,20.3522,20.4173,1400.0
2015-05-11 12:30:00,21.98,22.08,21.98,22.0,1500.0,20.4452,20.5382,20.4452,20.4638,1500.0
2015-05-11 13:00:00,22.03,22.04,21.97,22.04,900.0,20.4917,20.501,20.4359,20.501,900.0
2015-05-11 13:30:00,22.02,22.02,21.88,21.94,2500.0,20.4824,20.4824,20.3522,20.408,2500.0
2015-05-11 14:00:00,21.92,22.15,21.91,22.15,4700.0,20.3894,20.6033,20.3801,20.6033,4700.0
2015-05-11 14:30:00,22.17,22.18,21.97,21.97,2200.0,20.6219,20.6312,20.4359,20.4359,2200.0
2015-05-11 15:00:00,21.95,21.96,21.78,21.78,2300.0,20.4173,20.4266,20.2591,20.2591,2300.0
2015-05-11 15:30:00,21.78,21.9,21.62,21.66,7800.0,20.2591,20.3708,20.1103,20.1475,7800.0
2015-05-12 09:30:00,21.14,21.14,19.5,19.79,12000.0,19.6638,19.6638,18.1384,18.4081,12000.0
2015-05-12 10:00:00,19.79,19.79,19.35,19.44,23700.0,18.4081,18.4081,17.9988,18.0825,23700.0
2015-05-12 10:30:00,19.5,20.42,19.47,19.97,42500.0,18.1384,18.9941,18.1104,18.5755,42500.0
2015-05-12 11:00:00,19.99,20.04,19.79,19.85,45200.0,18.5941,18.6406,18.4081,18.4639,45200.0
2015-05-12 11:30:00,19.79,20.18,19.79,20.05,52800.0,18.4081,18.7709,18.4081,18.6499,52800.0
2015-05-12 12:00:00,20.11,20.43,20.11,20.39,8200.0,18.7058,19.0034,18.7058,18.9662,8200.0
2015-05-12 12:30:00,20.36,21.22,20.36,21.21,6500.0,18.9383,19.7382,18.9383,19.7289,6500.0
2015-05-12 13:00:00,21.2,21.34,20.97,21.1,7100.0,19.7196,19.8499,19.5057,19.6266,7100.0
2015-05-12 13:30:00,20.96,21.23,20.96,21.13,2600.0,19.4964,19.7475,19.4964,19.6545,2600.0
2015-05-12 14:00:00,21.25,21.25,21.13,21.19,2300.0,19.7662,19.7662,19.6545,19.7103,2300.0
2015-05-12 14:30:00,21.15,21.21,20.99,20.99,2300.0,19.6731,19.7289,19.5243,19.5243,2300.0
2015-05-12 15:00:00,20.99,21.2,20.77,21.16,10100.0,19.5243,19.7196,19.3197,19.6824,10100.0
2015-05-12 15:30:00,21.21,21.26,21.06,21.11,24000.0,19.7289,19.7755,19.5894,19.6359,24000.0
2015-05-13 09:30:00,21.26,21.64,21.14,21.14,2900.0,19.7755,20.1289,19.6638,19.6638,2900.0
2015-05-13 10:00:00,21.02,21.06,20.88,20.96,2100.0,19.5522,19.5894,19.422,19.4964,2100.0
2015-05-13 10:30:00,20.95,20.95,20.76,20.76,900.0,19.4871,19.4871,19.3104,19.3104,900.0
2015-05-13 11:00:00,20.8,20.8,20.41,20.53,2900.0,19.3476,19.3476,18.9848,19.0964,2900.0
2015-05-13 11:30:00,20.67,20.67,20.31,20.37,5700.0,19.2267,19.2267,18.8918,18.9476,5700.0
2015-05-13 12:00:00,20.37,20.42,20.18,20.33,1500.0,18.9476,18.9941,18.7709,18.9104,1500.0
2015-05-13 12:30:00,20.34,20.38,20.3,20.38,2600.0,18.9197,18.9569,18.8825,18.9569,2600.0
2015-05-13 13:00:00,20.48,20.75,20.48,20.62,1500.0,19.0499,19.3011,19.0499,19.1801,1500.0
2015-05-13 13:30:00,20.63,20.85,20.63,20.82,1600.0,19.1894,19.3941,19.1894,19.3662,1600.0
2015-05-13 14:00:00,20.84,20.84,20.57,20.58,1500.0,19.3848,19.3848,19.1336,19.1429,1500.0
2015-05-13 14:30:00,20.57,20.75,20.56,20.67,4500.0,19.1336,19.3011,19.1243,19.2267,4500.0
2015-05-13 15:00:00,20.6,20.78,20.6,20.77,8100.0,19.1615,19.329,19.1615,19.3197,8100.0
2015-05-13 15:30:00,20.77,20.84,20.66,20.78,7500.0,19.3197,19.3848,19.2174,19.329,7500.0
2015-05-14 09:30:00,20.94,20.94,20.62,20.71,2100.0,19.4778,19.4778,19.1801,19.2639,2100.0
2015-05-14 10:00:00,20.54,20.63,20.53,20.61,700.0,19.1057,19.1894,19.0964,19.1708,700.0
2015-05-14 10:30:00,20.51,20.52,20.23,20.32,2500.0,19.0778,19.0871,18.8174,18.9011,2500.0
2015-05-14 11:00:00,20.25,20.37,20.2,20.37,3200.0,18.836,18.9476,18.7895,18.9476,3200.0
2015-05-14 11:30:00,20.37,20.88,20.37,20.86,3400.0,18.9476,19.422,18.9476,19.4034,3400.0
2015-05-14 12:00:00,20.85,20.87,20.67,20.87,2000.0,19.3941,19.4127,19.2267,19.4127,2000.0
2015-05-14 12:30:00,20.9,20.92,20.9,20.92,900.0,19.4406,19.4592,19.4406,19.4592,900.0
2015-05-14 13:00:00,20.93,20.95,20.88,20.95,900.0,19.4685,19.4871,19.422,19.4871,900.0
2015-05-14 13:30:00,20.92,20.95,20.85,20.85,1000.0,19.4592,19.4871,19.3941,19.3941,1000.0
2015-05-14 14:00:00,20.8,20.81,20.68,20.7,7700.0,19.3476,19.3569,19.236,19.2546,7700.0
2015-05-14 14:30:00,20.77,20.77,20.58,20.58,900.0,19.3197,19.3197,19.1429,19.1429,900.0
2015-05-14 15:00:00,20.59,20.66,20.53,20.65,4000.0,19.1522,19.2174,19.0964,19.208,4000.0
2015-05-14 15:30:00,20.65,20.7,20.6,20.65,50400.0,19.208,19.2546,19.1615,19.208,50400.0
2015-05-15 09:30:00,20.66,21.04,20.66,21.04,3600.0,19.2174,19.5708,19.2174,19.5708,3600.0
2015-05-15 10:00:00,20.8,20.84,20.67,20.82,1600.0,19.3476,19.3848,19.2267,19.3662,1600.0
2015-05-15 10:30:00,20.7,20.9,20.66,20.82,4100.0,19.2546,19.4406,19.2174,19.3662,4100.0
2015-05-15 11:00:00,20.88,20.89,20.71,20.72,4300.0,19.422,19.4313,19.2639,19.2732,4300.0
2015-05-15 11:30:00,20.68,20.76,20.68,20.75,4700.0,19.236,19.3104,19.236,19.3011,4700.0
2015-05-15 12:00:00,20.75,20.75,20.64,20.64,2000.0,19.3011,19.3011,19.1987,19.1987,2000.0
2015-05-15 12:30:00,20.71,20.71,20.58,20.63,7900.0,19.2639,19.2639,19.1429,19.1894,7900.0
2015-05-15 13:00:00,20.64,20.73,20.63,20.65,3700.0,19.1987,19.2825,19.1894,19.208,3700.0
2015-05-15 13:30:00,20.65,20.69,20.61,20.64,3500.0,19.208,19.2453,19.1708,19.1987,3500.0
2015-05-15 14:00:00,20.58,20.73,20.58,20.72,8000.0,19.1429,19.2825,19.1429,19.2732,8000.0
2015-05-15 14:30:00,20.73,20.77,20.63,20.63,5600.0,19.2825,19.3197,19.1894,19.1894,5600.0
2015-05-15 15:00:00,20.65,20.67,20.6,20.6,10500.0,19.208,19.2267,19.1615,19.1615,10500.0
2015-05-15 15:30:00,20.6,20.67,20.6,20.65,17700.0,19.1615,19.2267,19.1615,19.208,17700.0
2015-05-18 09:30:00,20.69,20.96,20.52,20.96,900.0,19.2453,19.4964,19.0871,19.4964,900.0
2015-05-18 10:00:00,20.76,20.76,20.46,20.46,900.0,19.3104,19.3104,19.0313,19.0313,900.0
2015-05-18 10:30:00,20.46,20.55,20.34,20.55,3400.0,19.0313,19.115,18.9197,19.115,3400.0
2015-05-18 11:00:00,20.57,20.64,20.54,20.55,5300.0,19.1336,19.1987,19.1057,19.115,5300.0
2015-05-18 11:30:00,20.58,20.89,20.55,20.73,12300.0,19.1429,19.4313,19.115,19.2825,12300.0
2015-05-18 12:00:00,20.76,20.78,20.64,20.78,3300.0,19.3104,19.329,19.1987,19.329,3300.0
2015-05-18 12:30:00,20.78,20.79,20.71,20.77,2800.0,19.329,19.3383,19.2639,19.3197,2800.0
2015-05-18 13:00:00,20.7,20.81,20.7,20.81,1400.0,19.2546,19.3569,19.2546,19.3569,1400.0
2015-05-18 13:30:00,20.8,20.82,20.66,20.66,8300.0,19.3476,19.3662,19.2174,19.2174,8300.0
2015-05-18 14:00:00,20.72,20.8,20.6,20.77,5000.0,19.2732,19.3476,19.1615,19.3197,5000.0
2015-05-18 14:30:00,20.78,20.8,20.76,20.79,5500.0,19.329,19.3476,19.3104,19.3383,5500.0
2015-05-18 15:00:00,20.79,20.79,20.71,20.79,5900.0,19.3383,19.3383,19.2639,19.3383,5900.0
2015-05-18 15:30:00,20.8,20.82,20.7,20.72,42300.0,19.3476,19.3662,19.2546,19.2732,42300.0
2015-05-19 09:30:00,20.82,21.07,20.8,20.89,5700.0,19.3662,19.5987,19.3476,19.4313,5700.0
2015-05-19 10:00:00,20.91,21.03,20.9,21.0,1000.0,19.4499,19.5615,19.4406,19.5336,1000.0
2015-05-19 10:30:00,21.0,21.09,20.99,21.06,2700.0,19.5336,19.6173,19.5243,19.5894,2700.0
2015-05-19 11:00:00,21.01,21.06,20.94,20.97,5100.0,19.5429,19.5894,19.4778,19.5057,5100.0
2015-05-19 11:30:00,20.96,21.01,20.96,20.97,5000.0,19.4964,19.5429,19.4964,19.5057,5000.0
2015-05-19 12:00:00,20.97,20.97,20.95,20.95,800.0,19.5057,19.5057,19.4871,19.4871,800.0
2015-05-19 12:30:00,20.95,20.98,20.92,20.94,1700.0,19.4871,19.515,19.4592,19.4778,1700.0
2015-05-19 13:00:00,20.95,20.98,20.9,20.95,10500.0,19.4871,19.515,19.4406,19.4871,10500.0
2015-05-19 13:30:00,20.93,20.95,20.89,20.95,2100.0,19.4685,19.4871,19.4313,19.4871,2100.0
2015-05-19 14:00:00,20.95,21.01,20.93,20.97,47500.0,19.4871,19.5429,19.4685,19.5057,47500.0
2015-05-19 14:30:00,21.0,21.02,20.93,20.95,31400.0,19.5336,19.5522,19.4685,19.4871,31400.0
2015-05-19 15:00:00,20.93,21.03,20.93,20.95,26700.0,19.4685,19.5615,19.4685,19.4871,26700.0
2015-05-19 15:30:00,20.96,20.99,20.88,20.98,34700.0,19.4964,19.5243,19.422,19.515,34700.0
2015-05-20 09:30:00,21.01,21.03,20.86,20.99,2900.0,19.5429,19.5615,19.4034,19.5243,2900.0
2015-05-20 10:00:00,21.02,21.02,20.88,20.94,4000.0,19.5522,19.5522,19.422,19.4778,4000.0
2015-05-20 10:30:00,20.9,20.96,20.87,20.9,6400.0,19.4406,19.4964,19.4127,19.4406,6400.0
2015-05-20 11:00:00,20.91,20.98,20.9,20.96,4500.0,19.4499,19.515,19.4406,19.4964,4500.0
2015-05-20 11:30:00,21.0,21.0,20.87,20.95,3600.0,19.5336,19.5336,19.4127,19.4871,3600.0
2015-05-20 12:00:00,20.92,20.97,20.89,20.95,6700.0,19.4592,19.5057,19.4313,19.4871,6700.0
2015-05-20 12:30:00,20.93,21.04,20.88,20.96,8800.0,19.4685,19.5708,19.422,19.4964,8800.0
2015-05-20 13:00:00,20.98,21.09,20.89,20.96,8100.0,19.515,19.6173,19.4313,19.4964,8100.0
2015-05-20 13:30:00,20.95,21.05,20.93,20.99,7800.0,19.4871,19.5801,19.4685,19.5243,7800.0
2015-05-20 14:00:00,20.99,21.07,20.9,21.04,11700.0,19.5243,19.5987,19.4406,19.5708,11700.0
2015-05-20 14:30:00,20.97,21.11,20.89,20.9,16600.0,19.5057,19.6359,19.4313,19.4406,16600.0
2015-05-20 15:00:00,20.92,20.98,20.76,20.77,5900.0,19.4592,19.515,19.3104,19.3197,5900.0
2015-05-20 15:30:00,20.84,21.05,20.77,20.8,14400.0,19.3848,19.5801,19.3197,19.3476,14400.0
2015-05-21 09:30:00,20.82,20.88,20.59,20.77,2200.0,19.3662,19.422,19.1522,19.3197,2200.0
2015-05-21 10:00:00,20.69,20.84,20.69,20.77,3000.0,19.2453,19.3848,19.2453,19.3197,3000.0
2015-05-21 10:30:00,20.86,20.86,20.78,20.81,800.0,19.4034,19.4034,19.329,19.3569,800.0
2015-05-21 11:00:00,20.82,20.93,20.81,20.91,1700.0,19.3662,19.4685,19.3569,19.4499,1700.0
2015-05-21 11:30:00,20.91,21.02,20.83,21.02,2000.0,19.4499,19.5522,19.3755,19.5522,2000.0
2015-05-21 12:00:00,21.01,21.02,20.95,20.98,2800.0,19.5429,19.5522,19.4871,19.515,2800.0
2015-05-21 12:30:00,20.97,20.99,20.96,20.96,500.0,19.5057,19.5243,19.4964,19.4964,500.0
2015-05-21 13:00:00,20.89,21.09,20.87,21.05,3200.0,19.4313,19.6173,19.4127,19.5801,3200.0
2015-05-21 13:30:00,21.05,21.06,20.91,20.93,1600.0,19.5801,19.5894,19.4499,19.4685,1600.0
2015-05-21 14:00:00,21.01,21.02,20.88,21.02,1200.0,19.5429,19.5522,19.422,19.5522,1200.0
2015-05-21 14:30:00,20.94,21.09,20.93,21.06,3700.0,19.4778,19.6173,19.4685,19.5894,3700.0
2015-05-21 15:00:00,20.94,21.03,20.87,21.02,1500.0,19.4778,19.5615,19.4127,19.5522,1500.0
2015-05-21 15:30:00,20.96,21.12,20.91,20.92,10200.0,19.4964,19.6452,19.4499,19.4592,10200.0
2015-05-22 09:30:00,20.91,20.91,20.7,20.7,1300.0,19.4499,19.4499,19.2546,19.2546,1300.0
2015-05-22 10:00:00,20.77,20.89,20.77,20.84,800.0,19.3197,19.4313,19.3197,19.3848,800.0
2015-05-22 10:30:00,20.81,21.08,20.78,21.03,1900.0,19.3569,19.608,19.329,19.5615,1900.0
2015-05-22 11:00:00,21.0,21.0,20.55,20.62,3000.0,19.5336,19.5336,19.115,19.1801,3000.0
2015-05-22 11:30:00,20.46,20.55,20.41,20.55,1000.0,19.0313,19.115,18.9848,19.115,1000.0
2015-05-22 12:00:00,20.59,20.76,20.58,20.76,900.0,19.1522,19.3104,19.1429,19.3104,900.0
2015-05-22 12:30:00,20.78,20.8,20.77,20.8,1200.0,19.329,19.3476,19.3197,19.3476,1200.0
2015-05-22 13:00:00,20.8,20.84,20.73,20.73,2200.0,19.3476,19.3848,19.2825,19.2825,2200.0
2015-05-22 13:30:00,20.77,20.77,20.68,20.71,1500.0,19.3197,19.3197,19.236,19.2639,1500.0
2015-05-22 14:00:00,20.73,20.73,20.66,20.67,600.0,19.2825,19.2825,19.2174,19.2267,600.0
2015-05-22 14:30:00,20.67,20.68,20.67,20.67,1900.0,19.2267,19.236,19.2267,19.2267,1900.0
2015-05-22 15:00:00,20.68,20.75,20.66,20.75,2700.0,19.236,19.3011,19.2174,19.3011,2700.0
2015-05-22 15:30:00,20.78,20.78,20.55,20.58,4200.0,19.329,19.329,19.115,19.1429,4200.0
2015-05-26 09:30:00,20.47,20.47,20.11,20.11,3100.0,19.0406,19.0406,18.7058,18.7058,3100.0
2015-05-26 10:00:00,20.23,20.34,20.22,20.34,2200.0,18.8174,18.9197,18.8081,18.9197,2200.0
2015-05-26 10:30:00,20.28,20.35,20.23,20.32,2900.0,18.8639,18.929,18.8174,18.9011,2900.0
2015-05-26 11:00:00,20.27,20.31,20.06,20.16,3600.0,18.8546,18.8918,18.6592,18.7523,3600.0
2015-05-26 11:30:00,20.1,20.24,20.1,20.24,2000.0,18.6965,18.8267,18.6965,18.8267,2000.0
2015-05-26 12:00:00,20.25,20.53,20.22,20.53,2600.0,18.836,19.0964,18.8081,19.0964,2600.0
2015-05-26 12:30:00,20.58,20.61,20.39,20.39,4000.0,19.1429,19.1708,18.9662,18.9662,4000.0
2015-05-26 13:00:00,20.45,20.47,20.18,20.19,6300.0,19.022,19.0406,18.7709,18.7802,6300.0
2015-05-26 13:30:00,20.19,20.3,20.06,20.28,2700.0,18.7802,18.8825,18.6592,18.8639,2700.0
2015-05-26 14:00:00,20.31,20.31,20.24,20.24,3500.0,18.8918,18.8918,18.8267,18.8267,3500.0
2015-05-26 14:30:00,20.24,20.24,20.03,20.08,7000.0,18.8267,18.8267,18.6313,18.6779,7000.0
2015-05-26 15:00:00,20.14,20.25,20.14,20.25,2500.0,18.7337,18.836,18.7337,18.836,2500.0
2015-05-26 15:30:00,20.25,20.34,20.19,20.23,10200.0,18.836,18.9197,18.7802,18.8174,10200.0
2015-05-27 09:30:00,20.37,20.82,20.3,20.72,4700.0,18.9476,19.3662,18.8825,19.2732,4700.0
2015-05-27 10:00:00,20.71,20.8,20.51,20.64,3700.0,19.2639,19.3476,19.0778,19.1987,3700.0
2015-05-27 10:30:00,20.57,20.85,20.57,20.85,2800.0,19.1336,19.3941,19.1336,19.3941,2800.0
2015-05-27 11:00:00,20.85,20.94,20.73,20.75,4500.0,19.3941,19.4778,19.2825,19.3011,4500.0
2015-05-27 11:30:00,20.79,20.88,20.79,20.83,3100.0,19.3383,19.422,19.3383,19.3755,3100.0
2015-05-27 12:00:00,20.83,21.0,20.83,20.93,2900.0,19.3755,19.5336,19.3755,19.4685,2900.0
2015-05-27 12:30:00,20.93,21.0,20.86,21.0,1200.0,19.4685,19.5336,19.4034,19.5336,1200.0
2015-05-27 13:00:00,21.08,21.22,21.07,21.2,3300.0,19.608,19.7382,19.5987,19.7196,3300.0
2015-05-27 13:30:00,21.21,21.24,20.99,20.99,7200.0,19.7289,19.7568,19.5243,19.5243,7200.0
2015-05-27 14:00:00,21.01,21.12,20.99,21.03,3500.0,19.5429,19.6452,19.5243,19.5615,3500.0
2015-05-27 14:30:00,21.07,21.28,21.06,21.22,3300.0,19.5987,19.7941,19.5894,19.7382,3300.0
2015-05-27 15:00:00,21.21,21.28,21.12,21.12,7400.0,19.7289,19.7941,19.6452,19.6452,7400.0
2015-05-27 15:30:00,21.03,21.15,20.74,21.03,25300.0,19.5615,19.6731,19.2918,19.5615,25300.0
2015-05-28 09:30:00,20.91,21.03,20.91,20.97,600.0,19.4499,19.5615,19.4499,19.5057,600.0
2015-05-28 10:00:00,20.86,20.86,20.72,20.74,1800.0,19.4034,19.4034,19.2732,19.2918,1800.0
2015-05-28 10:30:00,20.78,21.06,20.62,21.02,2300.0,19.329,19.5894,19.1801,19.5522,2300.0
2015-05-28 11:00:00,21.01,21.14,20.94,21.02,6100.0,19.5429,19.6638,19.4778,19.5522,6100.0
2015-05-28 11:30:00,21.03,21.07,20.96,20.98,2900.0,19.5615,19.5987,19.4964,19.515,2900.0
2015-05-28 12:00:00,20.98,21.05,20.89,21.02,4500.0,19.515,19.5801,19.4313,19.5522,4500.0
2015-05-28 12:30:00,21.0,21.0,20.82,20.92,1700.0,19.5336,19.5336,19.3662,19.4592,1700.0
2015-05-28 13:00:00,20.89,20.96,20.84,20.94,2000.0,19.4313,19.4964,19.3848,19.4778,2000.0
2015-05-28 13:30:00,20.92,20.95,20.92,20.93,1700.0,19.4592,19.4871,19.4592,19.4685,1700.0
2015-05-28 14:00:00,20.88,20.88,20.75,20.75,1700.0,19.422,19.422,19.3011,19.3011,1700.0
2015-05-28 14:30:00,20.77,21.05,20.77,21.0,6700.0,19.3197,19.5801,19.3197,19.5336,6700.0
2015-05-28 15:00:00,21.0,21.03,20.88,20.96,4300.0,19.5336,19.5615,19.422,19.4964,4300.0
2015-05-28 15:30:00,20.97,21.07,20.96,21.02,10500.0,19.5057,19.5987,19.4964,19.5522,10500.0
2015-05-29 09:30:00,20.98,21.11,20.96,20.96,2000.0,19.515,19.6359,19.4964,19.4964,2000.0
2015-05-29 10:00:00,21.0,21.01,20.96,21.0,800.0,19.5336,19.5429,19.4964,19.5336,800.0
2015-05-29 10:30:00,21.0,21.16,20.88,20.88,4800.0,19.5336,19.6824,19.422,19.422,4800.0
2015-05-29 11:00:00,20.95,20.95,20.76,20.83,2200.0,19.4871,19.4871,19.3104,19.3755,2200.0
2015-05-29 11:30:00,20.86,21.18,20.86,21.18,800.0,19.4034,19.701,19.4034,19.701,800.0
2015-05-29 12:00:00,21.18,21.34,21.18,21.34,1900.0,19.701,19.8499,19.701,19.8499,1900.0
2015-05-29 12:30:00,21.37,21.37,21.24,21.26,1900.0,19.8778,19.8778,19.7568,19.7755,1900.0
2015-05-29 13:00:00,21.27,21.41,21.27,21.37,1700.0,19.7848,19.915,19.7848,19.8778,1700.0
2015-05-29 13:30:00,21.36,21.49,21.36,21.45,2300.0,19.8685,19.9894,19.8685,19.9522,2300.0
2015-05-29 14:00:00,21.43,21.51,21.38,21.38,2700.0,19.9336,20.008,19.8871,19.8871,2700.0
2015-05-29 14:30:00,21.37,21.58,21.37,21.58,1700.0,19.8778,20.0731,19.8778,20.0731,1700.0
2015-05-29 15:00:00,21.55,21.59,21.46,21.48,6500.0,20.0452,20.0824,19.9615,19.9801,6500.0
2015-05-29 15:30:00,21.48,21.48,21.26,21.43,12900.0,19.9801,19.9801,19.7755,19.9336,12900.0
2015-06-01 09:30:00,21.44,21.54,20.68,20.83,7219.0,19.9429,20.0359,19.236,19.3755,7219.0
2015-06-01 10:00:00,20.84,21.1,20.84,20.96,2400.0,19.3848,19.6266,19.3848,19.4964,2400.0
2015-06-01 10:30:00,21.01,21.12,20.86,21.08,3800.0,19.5429,19.6452,19.4034,19.608,3800.0
2015-06-01 11:00:00,21.06,21.14,20.98,20.98,2401.0,19.5894,19.6638,19.515,19.515,2401.0
2015-06-01 11:30:00,20.9,20.95,20.86,20.89,1600.0,19.4406,19.4871,19.4034,19.4313,1600.0
2015-06-01 12:00:00,20.92,21.25,20.91,21.25,2000.0,19.4592,19.7662,19.4499,19.7662,2000.0
2015-06-01 12:30:00,21.21,21.32,21.21,21.32,1900.0,19.7289,19.8313,19.7289,19.8313,1900.0
2015-06-01 13:00:00,21.35,21.45,21.35,21.45,2800.0,19.8592,19.9522,19.8592,19.9522,2800.0
2015-06-01 13:30:00,21.42,21.54,21.42,21.45,1900.0,19.9243,20.0359,19.9243,19.9522,1900.0
2015-06-01 14:00:00,21.46,21.56,21.41,21.52,2100.0,19.9615,20.0545,19.915,20.0173,2100.0
2015-06-01 14:30:00,21.55,21.59,21.51,21.55,2600.0,20.0452,20.0824,20.008,20.0452,2600.0
2015-06-01 15:00:00,21.52,21.54,21.35,21.41,7701.0,20.0173,20.0359,19.8592,19.915,7701.0
2015-06-01 15:30:00,21.42,21.46,21.29,21.41,11163.0,19.9243,19.9615,19.8034,19.915,11163.0
2015-06-02 09:30:00,21.26,21.39,21.26,21.39,1038.0,19.7755,19.8964,19.7755,19.8964,1038.0
2015-06-02 10:00:00,21.49,21.66,21.49,21.66,1080.0,19.9894,20.1475,19.9894,20.1475,1080.0
2015-06-02 10:30:00,21.67,21.77,21.61,21.66,1000.0,20.1568,20.2498,20.101,20.1475,1000.0
2015-06-02 11:00:00,21.46,21.63,21.46,21.62,900.0,19.9615,20.1196,19.9615,20.1103,900.0
2015-06-02 11:30:00,21.63,21.83,21.63,21.75,2100.0,20.1196,20.3057,20.1196,20.2312,2100.0
2015-06-02 12:00:00,21.75,22.05,21.75,22.01,4800.0,20.2312,20.5103,20.2312,20.4731,4800.0
2015-06-02 12:30:00,21.98,22.34,21.98,22.29,3803.0,20.4452,20.78,20.4452,20.7335,3803.0
2015-06-02 13:00:00,22.32,22.35,22.15,22.26,3872.0,20.7614,20.7893,20.6033,20.7056,3872.0
2015-06-02 13:30:00,22.26,22.4,22.24,22.38,2000.0,20.7056,20.8358,20.687,20.8172,2000.0
2015-06-02 14:00:00,22.38,22.5,22.37,22.4,6705.0,20.8172,20.9289,20.8079,20.8358,6705.0
2015-06-02 14:30:00,22.43,22.51,22.42,22.43,3323.0,20.8638,20.9382,20.8545,20.8638,3323.0
2015-06-02 15:00:00,22.43,22.53,22.4,22.45,8724.0,20.8638,20.9568,20.8358,20.8824,8724.0
2015-06-02 15:30:00,22.45,22.64,22.43,22.61,39705.0,20.8824,21.0591,20.8638,21.0312,39705.0
2015-06-03 09:30:00,22.6,22.6,22.4,22.59,2745.0,21.0219,21.0219,20.8358,21.0126,2745.0
2015-06-03 10:00:00,22.48,22.8,22.48,22.66,2474.0,20.9103,21.2079,20.9103,21.0777,2474.0
2015-06-03 10:30:00,22.62,22.74,22.62,22.62,3300.0,21.0405,21.1521,21.0405,21.0405,3300.0
2015-06-03 11:00:00,22.63,22.67,22.6,22.62,6029.0,21.0498,21.087,21.0219,21.0405,6029.0
2015-06-03 11:30:00,22.63,22.63,22.6,22.62,3300.0,21.0498,21.0498,21.0219,21.0405,3300.0
2015-06-03 12:00:00,22.62,22.79,22.62,22.71,8800.0,21.0405,21.1986,21.0405,21.1242,8800.0
2015-06-03 12:30:00,22.66,22.78,22.66,22.75,3600.0,21.0777,21.1893,21.0777,21.1614,3600.0
2015-06-03 13:00:00,22.75,22.85,22.67,22.76,6866.0,21.1614,21.2544,21.087,21.1707,6866.0
2015-06-03 13:30:00,22.75,22.94,22.74,22.74,3400.0,21.1614,21.3381,21.1521,21.1521,3400.0
2015-06-03 14:00:00,22.81,22.86,22.73,22.78,6500.0,21.2172,21.2637,21.1428,21.1893,6500.0
2015-06-03 14:30:00,22.75,22.75,22.51,22.55,14721.0,21.1614,21.1614,20.9382,20.9754,14721.0
2015-06-03 15:00:00,22.55,22.68,22.52,22.66,7300.0,20.9754,21.0963,20.9475,21.0777,7300.0
2015-06-03 15:30:00,22.64,22.8,22.6,22.75,18708.0,21.0591,21.2079,21.0219,21.1614,18708.0
2015-06-04 09:30:00,22.71,22.74,22.66,22.74,1096.0,21.1242,21.1521,21.0777,21.1521,1096.0
2015-06-04 10:00:00,22.77,22.78,22.63,22.68,3700.0,21.18,21.1893,21.0498,21.0963,3700.0
2015-06-04 10:30:00,22.69,22.69,22.58,22.6,1200.0,21.1056,21.1056,21.0033,21.0219,1200.0
2015-06-04 11:00:00,22.6,22.65,22.58,22.61,3850.0,21.0219,21.0684,21.0033,21.0312,3850.0
2015-06-04 11:30:00,22.58,22.63,22.5,22.63,2500.0,21.0033,21.0498,20.9289,21.0498,2500.0
2015-06-04 12:00:00,22.59,22.67,22.58,22.64,5500.0,21.0126,21.087,21.0033,21.0591,5500.0
2015-06-04 12:30:00,22.63,22.76,22.63,22.63,10586.0,21.0498,21.1707,21.0498,21.0498,10586.0
2015-06-04 13:00:00,22.68,22.73,22.53,22.55,5000.0,21.0963,21.1428,20.9568,20.9754,5000.0
2015-06-04 13:30:00,22.55,22.57,22.43,22.5,2900.0,20.9754,20.994,20.8638,20.9289,2900.0
2015-06-04 14:00:00,22.51,22.63,22.45,22.62,4200.0,20.9382,21.0498,20.8824,21.0405,4200.0
2015-06-04 14:30:00,22.62,22.63,22.55,22.57,4800.0,21.0405,21.0498,20.9754,20.994,4800.0
2015-06-04 15:00:00,22.55,22.62,22.53,22.59,4100.0,20.9754,21.0405,20.9568,21.0126,4100.0
2015-06-04 15:30:00,22.56,22.7,22.56,22.7,12404.0,20.9847,21.1149,20.9847,21.1149,12404.0
2015-06-05 09:30:00,22.79,22.88,22.55,22.8,19486.0,21.1986,21.2823,20.9754,21.2079,19486.0
2015-06-05 10:00:00,22.84,22.94,22.76,22.92,7001.0,21.2451,21.3381,21.1707,21.3195,7001.0
2015-06-05 10:30:00,22.93,23.03,22.78,22.87,4900.0,21.3288,21.4219,21.1893,21.273,4900.0
2015-06-05 11:00:00,22.86,22.94,22.86,22.86,1400.0,21.2637,21.3381,21.2637,21.2637,1400.0
2015-06-05 11:30:00,22.77,23.2,22.77,23.14,10000.0,21.18,21.58,21.18,21.5242,10000.0
2015-06-05 12:00:00,23.11,23.11,22.83,22.86,2100.0,21.4963,21.4963,21.2358,21.2637,2100.0
2015-06-05 12:30:00,22.83,22.89,22.78,22.86,2400.0,21.2358,21.2916,21.1893,21.2637,2400.0
2015-06-05 13:00:00,22.86,23.04,22.83,22.95,11800.0,21.2637,21.4312,21.2358,21.3474,11800.0
2015-06-05 13:30:00,22.89,23.17,22.89,23.17,2900.0,21.2916,21.5521,21.2916,21.5521,2900.0
2015-06-05 14:00:00,23.2,23.21,23.05,23.21,2862.0,21.58,21.5893,21.4405,21.5893,2862.0
2015-06-05 14:30:00,23.15,23.24,23.13,23.2,5800.0,21.5335,21.6172,21.5149,21.58,5800.0
2015-06-05 15:00:00,23.19,23.26,23.08,23.08,6300.0,21.5707,21.6358,21.4684,21.4684,6300.0
2015-06-05 15:30:00,23.02,23.26,23.02,23.24,12050.0,21.4126,21.6358,21.4126,21.6172,12050.0
2015-06-08 09:30:00,23.06,23.57,23.06,23.56,5206.0,21.4498,21.9242,21.4498,21.9148,5206.0
2015-06-08 10:00:00,23.56,23.67,23.41,23.53,10200.0,21.9148,22.0172,21.7753,21.8869,10200.0
2015-06-08 10:30:00,23.54,23.61,23.44,23.58,21800.0,21.8962,21.9614,21.8032,21.9335,21800.0
2015-06-08 11:00:00,23.56,23.64,23.42,23.42,11950.0,21.9148,21.9893,21.7846,21.7846,11950.0
2015-06-08 11:30:00,23.42,23.46,23.16,23.2,8400.0,21.7846,21.8218,21.5428,21.58,8400.0
2015-06-08 12:00:00,23.22,23.42,23.1,23.1,9300.0,21.5986,21.7846,21.487,21.487,9300.0
2015-06-08 12:30:00,23.11,23.18,23.05,23.17,5800.0,21.4963,21.5614,21.4405,21.5521,5800.0
2015-06-08 13:00:00,23.18,23.18,23.09,23.1,3189.0,21.5614,21.5614,21.4777,21.487,3189.0
2015-06-08 13:30:00,23.09,23.15,22.96,23.08,6300.0,21.4777,21.5335,21.3567,21.4684,6300.0
2015-06-08 14:00:00,23.03,23.32,23.03,23.28,7000.0,21.4219,21.6916,21.4219,21.6544,7000.0
2015-06-08 14:30:00,23.26,23.33,23.07,23.11,11000.0,21.6358,21.7009,21.4591,21.4963,11000.0
2015-06-08 15:00:00,23.11,23.32,22.9,23.26,7000.0,21.4963,21.6916,21.3009,21.6358,7000.0
2015-06-08 15:30:00,23.33,23.48,23.2,23.46,21261.0,21.7009,21.8404,21.58,21.8218,21261.0
2015-06-09 09:30:00,23.46,23.59,23.31,23.5,2646.0,21.8218,21.9428,21.6823,21.859,2646.0
2015-06-09 10:00:00,23.53,23.61,23.24,23.3,5400.0,21.8869,21.9614,21.6172,21.673,5400.0
2015-06-09 10:30:00,23.35,23.46,23.24,23.33,2500.0,21.7195,21.8218,21.6172,21.7009,2500.0
2015-06-09 11:00:00,23.4,23.57,23.36,23.46,2900.0,21.766,21.9242,21.7288,21.8218,2900.0
2015-06-09 11:30:00,23.42,23.66,23.42,23.61,2500.0,21.7846,22.0079,21.7846,21.9614,2500.0
2015-06-09 12:00:00,23.65,23.7,23.64,23.7,1600.0,21.9986,22.0451,21.9893,22.0451,1600.0
2015-06-09 12:30:00,23.71,23.71,23.55,23.64,3300.0,22.0544,22.0544,21.9055,21.9893,3300.0
2015-06-09 13:00:00,23.65,23.69,23.47,23.47,47100.0,21.9986,22.0358,21.8311,21.8311,47100.0
2015-06-09 13:30:00,23.45,23.55,23.31,23.31,18305.0,21.8125,21.9055,21.6823,21.6823,18305.0
2015-06-09 14:00:00,23.33,23.44,23.24,23.38,5283.0,21.7009,21.8032,21.6172,21.7474,5283.0
2015-06-09 14:30:00,23.42,23.42,23.33,23.42,1500.0,21.7846,21.7846,21.7009,21.7846,1500.0
2015-06-09 15:00:00,23.39,23.42,23.27,23.39,4144.0,21.7567,21.7846,21.6451,21.7567,4144.0
2015-06-09 15:30:00,23.41,23.42,23.26,23.36,34719.0,21.7753,21.7846,21.6358,21.7288,34719.0
2015-06-10 09:30:00,23.47,23.72,23.33,23.7,3529.0,21.8311,22.0637,21.7009,22.0451,3529.0
2015-06-10 10:00:00,23.79,23.85,23.73,23.74,3400.0,22.1288,22.1846,22.073,22.0823,3400.0
2015-06-10 10:30:00,23.77,23.94,23.77,23.86,3300.0,22.1102,22.2683,22.1102,22.1939,3300.0
2015-06-10 11:00:00,23.85,24.24,23.84,24.07,4300.0,22.1846,22.5474,22.1753,22.3892,4300.0
2015-06-10 11:30:00,24.13,24.24,23.94,23.95,26253.0,22.445,22.5474,22.2683,22.2776,26253.0
2015-06-10 12:00:00,24.08,24.18,24.08,24.09,4500.0,22.3985,22.4916,22.3985,22.4078,4500.0
2015-06-10 12:30:00,24.18,24.19,24.12,24.12,2300.0,22.4916,22.5009,22.4357,22.4357,2300.0
2015-06-10 13:00:00,24.12,24.19,24.11,24.11,2400.0,22.4357,22.5009,22.4264,22.4264,2400.0
2015-06-10 13:30:00,24.18,24.19,24.01,24.12,4600.0,22.4916,22.5009,22.3334,22.4357,4600.0
2015-06-10 14:00:00,24.18,24.19,24.15,24.16,4300.0,22.4916,22.5009,22.4636,22.473,4300.0
2015-06-10 14:30:00,24.13,24.18,24.07,24.07,16804.0,22.445,22.4916,22.3892,22.3892,16804.0
2015-06-10 15:00:00,24.18,24.19,24.06,24.08,16700.0,22.4916,22.5009,22.3799,22.3985,16700.0
2015-06-10 15:30:00,24.06,24.33,24.06,24.28,22906.0,22.3799,22.6311,22.3799,22.5846,22906.0
2015-06-11 09:30:00,24.43,24.69,24.2,24.62,2483.0,22.7241,22.9659,22.5102,22.9008,2483.0
2015-06-11 10:00:00,24.61,24.64,24.55,24.57,3000.0,22.8915,22.9194,22.8357,22.8543,3000.0
2015-06-11 10:30:00,24.54,24.54,24.29,24.29,10500.0,22.8264,22.8264,22.5939,22.5939,10500.0
2015-06-11 11:00:00,24.34,24.41,24.08,24.15,10325.0,22.6404,22.7055,22.3985,22.4636,10325.0
2015-06-11 11:30:00,24.16,24.42,24.13,24.36,26777.0,22.473,22.7148,22.445,22.659,26777.0
2015-06-11 12:00:00,24.36,24.57,24.24,24.25,6764.0,22.659,22.8543,22.5474,22.5567,6764.0
2015-06-11 12:30:00,24.23,24.52,24.22,24.39,9500.0,22.5381,22.8078,22.5288,22.6869,9500.0
2015-06-11 13:00:00,24.47,24.52,24.39,24.44,3500.0,22.7613,22.8078,22.6869,22.7334,3500.0
2015-06-11 13:30:00,24.46,24.48,24.35,24.42,3450.0,22.752,22.7706,22.6497,22.7148,3450.0
2015-06-11 14:00:00,24.42,24.42,24.31,24.32,2800.0,22.7148,22.7148,22.6125,22.6218,2800.0
2015-06-11 14:30:00,24.27,24.37,24.2,24.29,2300.0,22.5753,22.6683,22.5102,22.5939,2300.0
2015-06-11 15:00:00,24.29,24.39,24.15,24.36,4300.0,22.5939,22.6869,22.4636,22.659,4300.0
2015-06-11 15:30:00,24.35,24.42,24.14,24.39,10447.0,22.6497,22.7148,22.4543,22.6869,10447.0
2015-06-12 09:30:00,24.34,24.34,24.23,24.28,1000.0,22.6404,22.6404,22.5381,22.5846,1000.0
2015-06-12 10:00:00,24.3,24.3,24.09,24.17,2500.0,22.6032,22.6032,22.4078,22.4823,2500.0
2015-06-12 10:30:00,24.13,24.38,24.11,24.2,18300.0,22.445,22.6776,22.4264,22.5102,18300.0
2015-06-12 11:00:00,24.16,24.35,24.07,24.31,11333.0,22.473,22.6497,22.3892,22.6125,11333.0
2015-06-12 11:30:00,24.35,24.52,24.3,24.5,5081.0,22.6497,22.8078,22.6032,22.7892,5081.0
2015-06-12 12:00:00,24.47,24.47,24.23,24.3,2600.0,22.7613,22.7613,22.5381,22.6032,2600.0
2015-06-12 12:30:00,24.3,24.33,24.13,24.24,2000.0,22.6032,22.6311,22.445,22.5474,2000.0
2015-06-12 13:00:00,24.22,24.37,24.21,24.37,1400.0,22.5288,22.6683,22.5195,22.6683,1400.0
2015-06-12 13:30:00,24.39,24.39,24.23,24.31,1600.0,22.6869,22.6869,22.5381,22.6125,1600.0
2015-06-12 14:00:00,24.27,24.29,24.26,24.27,1000.0,22.5753,22.5939,22.566,22.5753,1000.0
2015-06-12 14:30:00,24.27,24.35,24.25,24.31,7276.0,22.5753,22.6497,22.5567,22.6125,7276.0
2015-06-12 15:00:00,24.32,24.39,24.26,24.3,3114.0,22.6218,22.6869,22.566,22.6032,3114.0
2015-06-12 15:30:00,24.32,24.39,24.31,24.35,16442.0,22.6218,22.6869,22.6125,22.6497,16442.0
2015-06-15 09:30:00,24.36,24.65,24.12,24.4,22425.0,22.659,22.9287,22.4357,22.6962,22425.0
2015-06-15 10:00:00,24.39,24.49,24.39,24.4,8100.0,22.6869,22.7799,22.6869,22.6962,8100.0
2015-06-15 10:30:00,24.39,24.45,24.33,24.35,3600.0,22.6869,22.7427,22.6311,22.6497,3600.0
2015-06-15 11:00:00,24.37,24.43,24.35,24.41,15885.0,22.6683,22.7241,22.6497,22.7055,15885.0
2015-06-15 11:30:00,24.41,24.45,24.39,24.41,8503.0,22.7055,22.7427,22.6869,22.7055,8503.0
2015-06-15 12:00:00,24.43,24.44,24.39,24.43,4700.0,22.7241,22.7334,22.6869,22.7241,4700.0
2015-06-15 12:30:00,24.41,24.41,24.38,24.41,4310.0,22.7055,22.7055,22.6776,22.7055,4310.0
2015-06-15 13:00:00,24.42,24.43,24.39,24.39,2800.0,22.7148,22.7241,22.6869,22.6869,2800.0
2015-06-15 13:30:00,24.39,24.41,24.35,24.39,38859.0,22.6869,22.7055,22.6497,22.6869,38859.0
2015-06-15 14:00:00,24.39,24.41,24.31,24.31,10104.0,22.6869,22.7055,22.6125,22.6125,10104.0
2015-06-15 14:30:00,24.35,24.42,24.26,24.4,6000.0,22.6497,22.7148,22.566,22.6962,6000.0
2015-06-15 15:00:00,24.41,24.5,24.4,24.46,6104.0,22.7055,22.7892,22.6962,22.752,6104.0
2015-06-15 15:30:00,24.47,24.48,24.31,24.4,17789.0,22.7613,22.7706,22.6125,22.6962,17789.0
2015-06-16 09:30:00,24.35,24.54,24.01,24.05,5583.0,22.6497,22.8264,22.3334,22.3706,5583.0
2015-06-16 10:00:00,24.12,24.15,24.05,24.11,2470.0,22.4357,22.4636,22.3706,22.4264,2470.0
2015-06-16 10:30:00,24.12,24.17,24.12,24.15,3300.0,22.4357,22.4823,22.4357,22.4636,3300.0
2015-06-16 11:00:00,24.15,24.39,24.15,24.35,4800.0,22.4636,22.6869,22.4636,22.6497,4800.0
2015-06-16 11:30:00,24.36,24.42,24.35,24.38,4446.0,22.659,22.7148,22.6497,22.6776,4446.0
2015-06-16 12:00:00,24.36,24.38,24.29,24.31,1700.0,22.659,22.6776,22.5939,22.6125,1700.0
2015-06-16 12:30:00,24.32,24.41,24.32,24.33,4431.0,22.6218,22.7055,22.6218,22.6311,4431.0
2015-06-16 13:00:00,24.35,24.39,24.24,24.34,3600.0,22.6497,22.6869,22.5474,22.6404,3600.0
2015-06-16 13:30:00,24.43,24.43,24.27,24.27,6400.0,22.7241,22.7241,22.5753,22.5753,6400.0
2015-06-16 14:00:00,24.29,24.43,24.28,24.29,14100.0,22.5939,22.7241,22.5846,22.5939,14100.0
2015-06-16 14:30:00,24.32,24.34,24.26,24.28,15100.0,22.6218,22.6404,22.566,22.5846,15100.0
2015-06-16 15:00:00,24.29,24.36,24.27,24.3,19260.0,22.5939,22.659,22.5753,22.6032,19260.0
2015-06-16 15:30:00,24.3,24.36,24.26,24.3,20281.0,22.6032,22.659,22.566,22.6032,20281.0
2015-06-17 09:30:00,24.39,24.39,24.11,24.18,4474.0,22.6869,22.6869,22.4264,22.4916,4474.0
2015-06-17 10:00:00,24.11,24.11,23.89,23.91,3100.0,22.4264,22.4264,22.2218,22.2404,3100.0
2015-06-17 10:30:00,23.88,23.92,23.86,23.86,2802.0,22.2125,22.2497,22.1939,22.1939,2802.0
2015-06-17 11:00:00,23.88,23.9,23.82,23.87,2100.0,22.2125,22.2311,22.1567,22.2032,2100.0
2015-06-17 11:30:00,23.93,23.93,23.8,23.89,4011.0,22.259,22.259,22.1381,22.2218,4011.0
2015-06-17 12:00:00,23.91,23.95,23.87,23.94,14600.0,22.2404,22.2776,22.2032,22.2683,14600.0
2015-06-17 12:30:00,23.94,24.02,23.94,23.95,2399.0,22.2683,22.3427,22.2683,22.2776,2399.0
2015-06-17 13:00:00,23.95,24.01,23.9,23.98,14500.0,22.2776,22.3334,22.2311,22.3055,14500.0
2015-06-17 13:30:00,24.04,24.1,24.01,24.09,2100.0,22.3613,22.4171,22.3334,22.4078,2100.0
2015-06-17 14:00:00,24.05,24.25,24.04,24.1,5419.0,22.3706,22.5567,22.3613,22.4171,5419.0
2015-06-17 14:30:00,24.12,24.27,24.05,24.16,5100.0,22.4357,22.5753,22.3706,22.473,5100.0
2015-06-17 15:00:00,24.14,24.28,24.11,24.17,8250.0,22.4543,22.5846,22.4264,22.4823,8250.0
2015-06-17 15:30:00,24.18,24.18,24.06,24.12,11214.0,22.4916,22.4916,22.3799,22.4357,11214.0
2015-06-18 09:30:00,24.25,24.62,24.15,24.46,21249.0,22.5567,22.9008,22.4636,22.752,21249.0
2015-06-18 10:00:00,24.52,24.58,24.37,24.37,6300.0,22.8078,22.8636,22.6683,22.6683,6300.0
2015-06-18 10:30:00,24.4,24.4,24.13,24.13,11680.0,22.6962,22.6962,22.445,22.445,11680.0
2015-06-18 11:00:00,24.13,24.33,24.13,24.33,4200.0,22.445,22.6311,22.445,22.6311,4200.0
2015-06-18 11:30:00,24.33,24.45,24.3,24.37,5501.0,22.6311,22.7427,22.6032,22.6683,5501.0
2015-06-18 12:00:00,24.31,24.32,24.22,24.32,2240.0,22.6125,22.6218,22.5288,22.6218,2240.0
2015-06-18 12:30:00,24.32,24.32,24.21,24.21,2650.0,22.6218,22.6218,22.5195,22.5195,2650.0
2015-06-18 13:00:00,24.21,24.25,24.15,24.17,12576.0,22.5195,22.5567,22.4636,22.4823,12576.0
2015-06-18 13:30:00,24.19,24.26,24.19,24.2,5900.0,22.5009,22.566,22.5009,22.5102,5900.0
2015-06-18 14:00:00,24.21,24.26,24.21,24.23,5700.0,22.5195,22.566,22.5195,22.5381,5700.0
2015-06-18 14:30:00,24.23,24.29,24.21,24.29,6645.0,22.5381,22.5939,22.5195,22.5939,6645.0
2015-06-18 15:00:00,24.25,24.29,24.12,24.2,45125.0,22.5567,22.5939,22.4357,22.5102,45125.0
2015-06-18 15:30:00,24.21,24.39,24.2,24.38,39786.0,22.5195,22.6869,22.5102,22.6776,39786.0
2015-06-19 09:30:00,24.45,24.51,24.27,24.27,25152.0,22.7427,22.7985,22.5753,22.5753,25152.0
2015-06-19 10:00:00,24.28,24.43,24.27,24.38,3264.0,22.5846,22.7241,22.5753,22.6776,3264.0
2015-06-19 10:30:00,24.4,24.45,24.32,24.42,13615.0,22.6962,22.7427,22.6218,22.7148,13615.0
2015-06-19 11:00:00,24.42,24.45,24.28,24.37,22100.0,22.7148,22.7427,22.5846,22.6683,22100.0
2015-06-19 11:30:00,24.37,24.41,24.28,24.34,4900.0,22.6683,22.7055,22.5846,22.6404,4900.0
2015-06-19 12:00:00,24.32,24.4,24.32,24.4,9291.0,22.6218,22.6962,22.6218,22.6962,9291.0
2015-06-19 12:30:00,24.4,24.42,24.39,24.41,4505.0,22.6962,22.7148,22.6869,22.7055,4505.0
2015-06-19 13:00:00,24.41,24.46,24.39,24.4,4400.0,22.7055,22.752,22.6869,22.6962,4400.0
2015-06-19 13:30:00,24.4,24.42,24.39,24.39,43498.0,22.6962,22.7148,22.6869,22.6869,43498.0
2015-06-19 14:00:00,24.4,24.4,24.34,24.38,4501.0,22.6962,22.6962,22.6404,22.6776,4501.0
2015-06-19 14:30:00,24.35,24.37,24.3,24.35,4484.0,22.6497,22.6683,22.6032,22.6497,4484.0
2015-06-19 15:00:00,24.35,24.42,24.26,24.32,9921.0,22.6497,22.7148,22.566,22.6218,9921.0
2015-06-19 15:30:00,24.32,24.38,24.3,24.32,44162.0,22.6218,22.6776,22.6032,22.6218,44162.0
2015-06-22 09:30:00,24.68,24.69,24.51,24.6,6267.0,22.9566,22.9659,22.7985,22.8822,6267.0
2015-06-22 10:00:00,24.58,24.7,24.43,24.44,11629.0,22.8636,22.9752,22.7241,22.7334,11629.0
2015-06-22 10:30:00,24.48,24.51,24.46,24.48,5400.0,22.7706,22.7985,22.752,22.7706,5400.0
2015-06-22 11:00:00,24.47,24.47,24.41,24.44,7139.0,22.7613,22.7613,22.7055,22.7334,7139.0
2015-06-22 11:30:00,24.44,24.6,24.44,24.5,7605.0,22.7334,22.8822,22.7334,22.7892,7605.0
2015-06-22 12:00:00,24.49,24.56,24.49,24.5,6197.0,22.7799,22.845,22.7799,22.7892,6197.0
2015-06-22 12:30:00,24.48,24.58,24.47,24.55,5727.0,22.7706,22.8636,22.7613,22.8357,5727.0
2015-06-22 13:00:00,24.53,24.53,24.45,24.5,3300.0,22.8171,22.8171,22.7427,22.7892,3300.0
2015-06-22 13:30:00,24.5,24.56,24.49,24.5,5800.0,22.7892,22.845,22.7799,22.7892,5800.0
2015-06-22 14:00:00,24.58,24.58,24.41,24.44,9437.0,22.8636,22.8636,22.7055,22.7334,9437.0
2015-06-22 14:30:00,24.42,24.45,24.34,24.42,8307.0,22.7148,22.7427,22.6404,22.7148,8307.0
2015-06-22 15:00:00,24.43,24.51,24.37,24.49,53129.0,22.7241,22.7985,22.6683,22.7799,53129.0
2015-06-22 15:30:00,24.47,24.61,24.46,24.52,23765.0,22.7613,22.8915,22.752,22.8078,23765.0
2015-06-23 09:30:00,24.46,24.69,24.03,24.08,17561.0,22.752,22.9659,22.352,22.3985,17561.0
2015-06-23 10:00:00,24.08,24.08,23.56,23.73,15223.0,22.3985,22.3985,21.9148,22.073,15223.0
2015-06-23 10:30:00,23.71,23.9,23.45,23.86,14541.0,22.0544,22.2311,21.8125,22.1939,14541.0
2015-06-23 11:00:00,23.88,23.88,23.59,23.74,12100.0,22.2125,22.2125,21.9428,22.0823,12100.0
2015-06-23 11:30:00,23.73,23.84,23.57,23.6,9123.0,22.073,22.1753,21.9242,21.9521,9123.0
2015-06-23 12:00:00,23.59,23.61,23.5,23.6,12844.0,21.9428,21.9614,21.859,21.9521,12844.0
2015-06-23 12:30:00,23.59,23.6,23.55,23.55,8200.0,21.9428,21.9521,21.9055,21.9055,8200.0
2015-06-23 13:00:00,23.55,23.65,23.54,23.62,16376.0,21.9055,21.9986,21.8962,21.9707,16376.0
2015-06-23 13:30:00,23.64,23.75,23.61,23.66,10180.0,21.9893,22.0916,21.9614,22.0079,10180.0
2015-06-23 14:00:00,23.66,23.72,23.65,23.66,11300.0,22.0079,22.0637,21.9986,22.0079,11300.0
2015-06-23 14:30:00,23.66,23.66,23.56,23.56,13700.0,22.0079,22.0079,21.9148,21.9148,13700.0
2015-06-23 15:00:00,23.55,23.7,23.55,23.63,31374.0,21.9055,22.0451,21.9055,21.98,31374.0
2015-06-23 15:30:00,23.62,23.69,23.56,23.63,46965.0,21.9707,22.0358,21.9148,21.98,46965.0
2015-06-24 09:30:00,23.63,23.82,23.63,23.8,2483.0,21.98,22.1567,21.98,22.1381,2483.0
2015-06-24 10:00:00,23.78,23.81,23.65,23.69,5200.0,22.1195,22.1474,21.9986,22.0358,5200.0
2015-06-24 10:30:00,23.7,23.74,23.57,23.68,9199.0,22.0451,22.0823,21.9242,22.0265,9199.0
2015-06-24 11:00:00,23.69,23.71,23.61,23.7,3338.0,22.0358,22.0544,21.9614,22.0451,3338.0
2015-06-24 11:30:00,23.71,23.83,23.67,23.8,6195.0,22.0544,22.166,22.0172,22.1381,6195.0
2015-06-24 12:00:00,23.73,23.77,23.6,23.67,7110.0,22.073,22.1102,21.9521,22.0172,7110.0
2015-06-24 12:30:00,23.59,23.7,23.55,23.56,4112.0,21.9428,22.0451,21.9055,21.9148,4112.0
2015-06-24 13:00:00,23.55,23.57,23.5,23.57,3400.0,21.9055,21.9242,21.859,21.9242,3400.0
2015-06-24 13:30:00,23.57,23.6,23.53,23.6,5500.0,21.9242,21.9521,21.8869,21.9521,5500.0
2015-06-24 14:00:00,23.56,23.57,23.54,23.54,2191.0,21.9148,21.9242,21.8962,21.8962,2191.0
2015-06-24 14:30:00,23.55,23.62,23.53,23.57,11800.0,21.9055,21.9707,21.8869,21.9242,11800.0
2015-06-24 15:00:00,23.58,23.58,23.34,23.35,12441.0,21.9335,21.9335,21.7102,21.7195,12441.0
2015-06-24 15:30:00,23.36,23.36,23.16,23.22,23038.0,21.7288,21.7288,21.5428,21.5986,23038.0
2015-06-25 09:30:00,23.43,23.58,23.28,23.28,3087.0,21.7939,21.9335,21.6544,21.6544,3087.0
2015-06-25 10:00:00,23.32,23.49,23.29,23.4,3500.0,21.6916,21.8497,21.6637,21.766,3500.0
2015-06-25 10:30:00,23.4,23.44,23.24,23.32,5300.0,21.766,21.8032,21.6172,21.6916,5300.0
2015-06-25 11:00:00,23.32,23.47,23.3,23.47,2991.0,21.6916,21.8311,21.673,21.8311,2991.0
2015-06-25 11:30:00,23.47,23.64,23.45,23.64,3243.0,21.8311,21.9893,21.8125,21.9893,3243.0
2015-06-25 12:00:00,23.65,23.65,23.4,23.44,6784.0,21.9986,21.9986,21.766,21.8032,6784.0
2015-06-25 12:30:00,23.44,23.79,23.43,23.69,8517.0,21.8032,22.1288,21.7939,22.0358,8517.0
2015-06-25 13:00:00,23.67,23.83,23.65,23.71,8700.0,22.0172,22.166,21.9986,22.0544,8700.0
2015-06-25 13:30:00,23.71,23.78,23.7,23.72,7473.0,22.0544,22.1195,22.0451,22.0637,7473.0
2015-06-25 14:00:00,23.72,23.73,23.63,23.64,11426.0,22.0637,22.073,21.98,21.9893,11426.0
2015-06-25 14:30:00,23.63,23.89,23.62,23.84,7423.0,21.98,22.2218,21.9707,22.1753,7423.0
2015-06-25 15:00:00,23.84,23.84,23.59,23.67,16302.0,22.1753,22.1753,21.9428,22.0172,16302.0
2015-06-25 15:30:00,23.67,23.73,23.58,23.65,31248.0,22.0172,22.073,21.9335,21.9986,31248.0
2015-06-26 09:30:00,23.71,23.76,23.37,23.53,4951.0,22.0544,22.1009,21.7381,21.8869,4951.0
2015-06-26 10:00:00,23.51,23.68,23.51,23.66,5475.0,21.8683,22.0265,21.8683,22.0079,5475.0
2015-06-26 10:30:00,23.66,23.69,23.59,23.65,4600.0,22.0079,22.0358,21.9428,21.9986,4600.0
2015-06-26 11:00:00,23.63,23.69,23.63,23.67,4816.0,21.98,22.0358,21.98,22.0172,4816.0
2015-06-26 11:30:00,23.65,23.66,23.38,23.39,9572.0,21.9986,22.0079,21.7474,21.7567,9572.0
2015-06-26 12:00:00,23.4,23.58,23.4,23.57,6975.0,21.766,21.9335,21.766,21.9242,6975.0
2015-06-26 12:30:00,23.53,23.55,23.29,23.3,5100.0,21.8869,21.9055,21.6637,21.673,5100.0
2015-06-26 13:00:00,23.3,23.33,23.26,23.3,5700.0,21.673,21.7009,21.6358,21.673,5700.0
2015-06-26 13:30:00,23.3,23.47,23.29,23.41,8823.0,21.673,21.8311,21.6637,21.7753,8823.0
2015-06-26 14:00:00,23.44,23.47,23.4,23.45,11243.0,21.8032,21.8311,21.766,21.8125,11243.0
2015-06-26 14:30:00,23.45,23.8,23.45,23.8,25475.0,21.8125,22.1381,21.8125,22.1381,25475.0
2015-06-26 15:00:00,23.8,23.8,23.53,23.61,16050.0,22.1381,22.1381,21.8869,21.9614,16050.0
2015-06-26 15:30:00,23.6,23.76,23.41,23.6,121217.0,21.9521,22.1009,21.7753,21.9521,121217.0
2015-06-29 09:30:00,23.56,24.06,23.45,24.06,13347.0,21.9148,22.3799,21.8125,22.3799,13347.0
2015-06-29 10:00:00,24.06,24.29,24.02,24.25,12482.0,22.3799,22.5939,22.3427,22.5567,12482.0
2015-06-29 10:30:00,24.19,24.57,24.19,24.52,28103.0,22.5009,22.8543,22.5009,22.8078,28103.0
2015-06-29 11:00:00,24.45,24.63,24.43,24.52,72582.0,22.7427,22.9101,22.7241,22.8078,72582.0
2015-06-29 11:30:00,24.5,24.62,24.46,24.55,8450.0,22.7892,22.9008,22.752,22.8357,8450.0
2015-06-29 12:00:00,24.55,24.63,24.5,24.55,21511.0,22.8357,22.9101,22.7892,22.8357,21511.0
2015-06-29 12:30:00,24.55,24.67,24.54,24.64,62694.0,22.8357,22.9473,22.8264,22.9194,62694.0
2015-06-29 13:00:00,24.67,24.67,24.55,24.58,5300.0,22.9473,22.9473,22.8357,22.8636,5300.0
2015-06-29 13:30:00,24.55,24.6,24.27,24.32,35689.0,22.8357,22.8822,22.5753,22.6218,35689.0
2015-06-29 14:00:00,24.3,24.45,24.2,24.27,6802.0,22.6032,22.7427,22.5102,22.5753,6802.0
2015-06-29 14:30:00,24.27,24.27,24.1,24.1,4400.0,22.5753,22.5753,22.4171,22.4171,4400.0
2015-06-29 15:00:00,24.1,24.12,23.97,24.11,11213.0,22.4171,22.4357,22.2962,22.4264,11213.0
2015-06-29 15:30:00,24.07,24.14,23.93,24.11,29894.0,22.3892,22.4543,22.259,22.4264,29894.0
2015-06-30 09:30:00,24.33,24.47,24.06,24.23,8384.0,22.6311,22.7613,22.3799,22.5381,8384.0
2015-06-30 10:00:00,24.15,24.26,24.06,24.2,3900.0,22.4636,22.566,22.3799,22.5102,3900.0
2015-06-30 10:30:00,24.2,24.24,24.16,24.18,3200.0,22.5102,22.5474,22.473,22.4916,3200.0
2015-06-30 11:00:00,24.23,24.5,24.17,24.5,2700.0,22.5381,22.7892,22.4823,22.7892,2700.0
2015-06-30 11:30:00,24.46,24.46,24.34,24.34,2600.0,22.752,22.752,22.6404,22.6404,2600.0
2015-06-30 12:00:00,24.38,24.4,24.2,24.22,3998.0,22.6776,22.6962,22.5102,22.5288,3998.0
2015-06-30 12:30:00,24.18,24.21,24.07,24.21,15466.0,22.4916,22.5195,22.3892,22.5195,15466.0
2015-06-30 13:00:00,24.22,24.29,24.16,24.17,3207.0,22.5288,22.5939,22.473,22.4823,3207.0
2015-06-30 13:30:00,24.17,24.2,24.16,24.17,1602.0,22.4823,22.5102,22.473,22.4823,1602.0
2015-06-30 14:00:00,24.23,24.35,24.19,24.22,35224.0,22.5381,22.6497,22.5009,22.5288,35224.0
2015-06-30 14:30:00,24.25,24.39,24.24,24.39,31200.0,22.5567,22.6869,22.5474,22.6869,31200.0
2015-06-30 15:00:00,24.34,24.51,24.32,24.51,10116.0,22.6404,22.7985,22.6218,22.7985,10116.0
2015-06-30 15:30:00,24.51,24.57,24.49,24.51,11232.0,22.7985,22.8543,22.7799,22.7985,11232.0
2015-07-01 09:30:00,24.74,25.13,24.69,24.96,5313.0,23.0125,23.3752,22.9659,23.2171,5313.0
2015-07-01 10:00:00,24.91,24.94,24.87,24.92,1800.0,23.1706,23.1985,23.1334,23.1799,1800.0
2015-07-01 10:30:00,24.93,25.41,24.9,24.95,24878.0,23.1892,23.6357,23.1613,23.2078,24878.0
2015-07-01 11:00:00,25.02,25.11,24.99,25.11,6878.0,23.2729,23.3566,23.245,23.3566,6878.0
2015-07-01 11:30:00,25.09,25.14,25.06,25.08,3993.0,23.338,23.3845,23.3101,23.3287,3993.0
2015-07-01 12:00:00,25.1,25.11,24.98,25.07,10115.0,23.3473,23.3566,23.2357,23.3194,10115.0
2015-07-01 12:30:00,25.09,25.1,24.96,25.02,8002.0,23.338,23.3473,23.2171,23.2729,8002.0
2015-07-01 13:00:00,25.0,25.08,24.99,25.06,31710.0,23.2543,23.3287,23.245,23.3101,31710.0
2015-07-01 13:30:00,25.06,25.18,25.06,25.18,9125.0,23.3101,23.4217,23.3101,23.4217,9125.0
2015-07-01 14:00:00,25.14,25.2,25.0,25.17,4800.0,23.3845,23.4403,23.2543,23.4124,4800.0
2015-07-01 14:30:00,25.17,25.17,25.04,25.14,5606.0,23.4124,23.4124,23.2915,23.3845,5606.0
2015-07-01 15:00:00,25.13,25.19,25.07,25.19,15153.0,23.3752,23.431,23.3194,23.431,15153.0
2015-07-01 15:30:00,25.18,25.34,25.15,25.32,14048.0,23.4217,23.5706,23.3938,23.552,14048.0
2015-07-02 09:30:00,25.52,25.52,25.39,25.5,4940.0,23.738,23.738,23.6171,23.7194,4940.0
2015-07-02 10:00:00,25.53,25.57,25.42,25.47,5509.0,23.7473,23.7845,23.645,23.6915,5509.0
2015-07-02 10:30:00,25.47,25.51,25.24,25.35,37574.0,23.6915,23.7287,23.4775,23.5799,37574.0
2015-07-02 11:00:00,25.33,25.37,25.25,25.35,4900.0,23.5613,23.5985,23.4868,23.5799,4900.0
2015-07-02 11:30:00,25.36,25.42,25.25,25.32,5000.0,23.5892,23.645,23.4868,23.552,5000.0
2015-07-02 12:00:00,25.32,25.38,25.29,25.38,2101.0,23.552,23.6078,23.524,23.6078,2101.0
2015-07-02 12:30:00,25.37,25.37,25.3,25.36,6000.0,23.5985,23.5985,23.5333,23.5892,6000.0
2015-07-02 13:00:00,25.35,25.37,25.31,25.37,20500.0,23.5799,23.5985,23.5426,23.5985,20500.0
2015-07-02 13:30:00,25.37,25.45,25.36,25.45,5400.0,23.5985,23.6729,23.5892,23.6729,5400.0
2015-07-02 14:00:00,25.45,25.46,25.42,25.42,4400.0,23.6729,23.6822,23.645,23.645,4400.0
2015-07-02 14:30:00,25.44,25.68,25.42,25.68,10706.0,23.6636,23.8868,23.645,23.8868,10706.0
2015-07-02 15:00:00,25.64,25.76,25.62,25.76,7000.0,23.8496,23.9612,23.831,23.9612,7000.0
2015-07-02 15:30:00,25.76,25.76,25.53,25.53,13149.0,23.9612,23.9612,23.7473,23.7473,13149.0
2015-07-06 09:30:00,25.62,25.62,25.4,25.49,11629.0,23.831,23.831,23.6264,23.7101,11629.0
2015-07-06 10:00:00,25.47,25.58,25.46,25.51,22255.0,23.6915,23.7938,23.6822,23.7287,22255.0
2015-07-06 10:30:00,25.48,25.51,25.41,25.5,21984.0,23.7008,23.7287,23.6357,23.7194,21984.0
2015-07-06 11:00:00,25.5,25.5,25.43,25.46,43958.0,23.7194,23.7194,23.6543,23.6822,43958.0
2015-07-06 11:30:00,25.45,25.48,25.42,25.45,14000.0,23.6729,23.7008,23.645,23.6729,14000.0
2015-07-06 12:00:00,25.45,25.45,25.36,25.37,53000.0,23.6729,23.6729,23.5892,23.5985,53000.0
2015-07-06 12:30:00,25.39,25.39,25.3,25.37,12905.0,23.6171,23.6171,23.5333,23.5985,12905.0
2015-07-06 13:00:00,25.38,25.38,25.25,25.28,16651.0,23.6078,23.6078,23.4868,23.5147,16651.0
2015-07-06 13:30:00,25.27,25.29,25.22,25.22,19000.0,23.5054,23.524,23.4589,23.4589,19000.0
2015-07-06 14:00:00,25.25,25.38,25.17,25.27,15365.0,23.4868,23.6078,23.4124,23.5054,15365.0
2015-07-06 14:30:00,25.25,25.26,25.18,25.23,5118.0,23.4868,23.4961,23.4217,23.4682,5118.0
2015-07-06 15:00:00,25.22,25.28,25.07,25.07,22851.0,23.4589,23.5147,23.3194,23.3194,22851.0
2015-07-06 15:30:00,25.08,25.25,25.07,25.24,44217.0,23.3287,23.4868,23.3194,23.4775,44217.0
2015-07-07 09:30:00,25.2,25.35,25.17,25.19,3644.0,23.4403,23.5799,23.4124,23.431,3644.0
2015-07-07 10:00:00,25.21,25.21,24.95,24.95,4478.0,23.4496,23.4496,23.2078,23.2078,4478.0
2015-07-07 10:30:00,25.05,25.09,24.81,25.04,25671.0,23.3008,23.338,23.0776,23.2915,25671.0
2015-07-07 11:00:00,24.99,24.99,24.53,24.53,8590.0,23.245,23.245,22.8171,22.8171,8590.0
2015-07-07 11:30:00,24.55,24.7,24.45,24.7,6513.0,22.8357,22.9752,22.7427,22.9752,6513.0
2015-07-07 12:00:00,24.65,24.66,24.54,24.63,3400.0,22.9287,22.938,22.8264,22.9101,3400.0
2015-07-07 12:30:00,24.65,24.9,24.64,24.9,1800.0,22.9287,23.1613,22.9194,23.1613,1800.0
2015-07-07 13:00:00,24.87,24.88,24.72,24.88,5400.0,23.1334,23.1427,22.9938,23.1427,5400.0
2015-07-07 13:30:00,24.88,24.97,24.81,24.97,2810.0,23.1427,23.2264,23.0776,23.2264,2810.0
2015-07-07 14:00:00,24.91,24.91,24.65,24.7,4800.0,23.1706,23.1706,22.9287,22.9752,4800.0
2015-07-07 14:30:00,24.71,24.99,24.68,24.99,3703.0,22.9845,23.245,22.9566,23.245,3703.0
2015-07-07 15:00:00,25.01,25.02,24.9,24.93,12450.0,23.2636,23.2729,23.1613,23.1892,12450.0
2015-07-07 15:30:00,24.93,25.11,24.83,24.85,43753.0,23.1892,23.3566,23.0962,23.1148,43753.0
2015-07-08 09:30:00,24.76,24.76,24.59,24.74,2761.0,23.0311,23.0311,22.8729,23.0125,2761.0
2015-07-08 10:00:00,24.79,24.79,24.53,24.61,2400.0,23.059,23.059,22.8171,22.8915,2400.0
2015-07-08 10:30:00,24.58,24.68,24.49,24.68,2900.0,22.8636,22.9566,22.7799,22.9566,2900.0
2015-07-08 11:00:00,24.7,24.7,24.54,24.56,4900.0,22.9752,22.9752,22.8264,22.845,4900.0
2015-07-08 11:30:00,24.65,24.69,24.43,24.5,2020.0,22.9287,22.9659,22.7241,22.7892,2020.0
2015-07-08 12:00:00,24.44,24.58,24.44,24.48,1600.0,22.7334,22.8636,22.7334,22.7706,1600.0
2015-07-08 12:30:00,24.46,24.56,24.41,24.46,1000.0,22.752,22.845,22.7055,22.752,1000.0
2015-07-08 13:00:00,24.41,24.44,24.19,24.23,6066.0,22.7055,22.7334,22.5009,22.5381,6066.0
2015-07-08 13:30:00,24.24,24.31,24.1,24.27,8466.0,22.5474,22.6125,22.4171,22.5753,8466.0
2015-07-08 14:00:00,24.25,24.26,24.18,24.2,2200.0,22.5567,22.566,22.4916,22.5102,2200.0
2015-07-08 14:30:00,24.23,24.23,24.08,24.17,5000.0,22.5381,22.5381,22.3985,22.4823,5000.0
2015-07-08 15:00:00,24.11,24.21,24.07,24.17,5000.0,22.4264,22.5195,22.3892,22.4823,5000.0
2015-07-08 15:30:00,24.16,24.19,24.02,24.1,24612.0,22.473,22.5009,22.3427,22.4171,24612.0
2015-07-09 09:30:00,24.41,24.43,24.22,24.24,7763.0,22.7055,22.7241,22.5288,22.5474,7763.0
2015-07-09 10:00:00,24.2,24.24,24.0,24.1,3195.0,22.5102,22.5474,22.3241,22.4171,3195.0
2015-07-09 10:30:00,24.04,24.17,23.94,24.17,4015.0,22.3613,22.4823,22.2683,22.4823,4015.0
2015-07-09 11:00:00,24.19,24.28,24.03,24.25,7148.0,22.5009,22.5846,22.352,22.5567,7148.0
2015-07-09 11:30:00,24.26,24.34,24.23,24.28,2000.0,22.566,22.6404,22.5381,22.5846,2000.0
2015-07-09 12:00:00,24.23,24.31,24.23,24.26,2350.0,22.5381,22.6125,22.5381,22.566,2350.0
2015-07-09 12:30:00,24.32,24.34,24.23,24.23,1500.0,22.6218,22.6404,22.5381,22.5381,1500.0
2015-07-09 13:00:00,24.27,24.3,24.22,24.22,2500.0,22.5753,22.6032,22.5288,22.5288,2500.0
2015-07-09 13:30:00,24.21,24.39,24.21,24.32,2500.0,22.5195,22.6869,22.5195,22.6218,2500.0
2015-07-09 14:00:00,24.3,24.34,24.18,24.18,3930.0,22.6032,22.6404,22.4916,22.4916,3930.0
2015-07-09 14:30:00,24.21,24.26,24.2,24.26,2973.0,22.5195,22.566,22.5102,22.566,2973.0
2015-07-09 15:00:00,24.29,24.34,24.27,24.3,9188.0,22.5939,22.6404,22.5753,22.6032,9188.0
2015-07-09 15:30:00,24.28,24.28,24.21,24.23,19327.0,22.5846,22.5846,22.5195,22.5381,19327.0
2015-07-10 09:30:00,24.54,24.84,24.42,24.76,4051.0,22.8264,23.1055,22.7148,23.0311,4051.0
2015-07-10 10:00:00,24.84,24.89,24.77,24.89,4000.0,23.1055,23.152,23.0404,23.152,4000.0
2015-07-10 10:30:00,24.88,24.88,24.85,24.85,1600.0,23.1427,23.1427,23.1148,23.1148,1600.0
2015-07-10 11:00:00,24.88,24.9,24.82,24.86,2200.0,23.1427,23.1613,23.0869,23.1241,2200.0
2015-07-10 11:30:00,24.88,24.9,24.86,24.87,2900.0,23.1427,23.1613,23.1241,23.1334,2900.0
2015-07-10 12:00:00,24.86,24.9,24.86,24.88,1200.0,23.1241,23.1613,23.1241,23.1427,1200.0
2015-07-10 12:30:00,24.86,24.86,24.81,24.81,600.0,23.1241,23.1241,23.0776,23.0776,600.0
2015-07-10 13:00:00,24.87,24.89,24.78,24.85,1729.0,23.1334,23.152,23.0497,23.1148,1729.0
2015-07-10 13:30:00,24.88,24.89,24.84,24.87,1200.0,23.1427,23.152,23.1055,23.1334,1200.0
2015-07-10 14:00:00,24.89,24.92,24.87,24.92,3600.0,23.152,23.1799,23.1334,23.1799,3600.0
2015-07-10 14:30:00,24.93,24.93,24.9,24.9,1000.0,23.1892,23.1892,23.1613,23.1613,1000.0
2015-07-10 15:00:00,24.9,24.94,24.89,24.91,4901.0,23.1613,23.1985,23.152,23.1706,4901.0
2015-07-10 15:30:00,24.93,24.97,24.88,24.91,26136.0,23.1892,23.2264,23.1427,23.1706,26136.0
2015-07-13 09:30:00,25.13,25.47,25.13,25.28,2367.0,23.3752,23.6915,23.3752,23.5147,2367.0
2015-07-13 10:00:00,25.29,25.37,25.28,25.32,1200.0,23.524,23.5985,23.5147,23.552,1200.0
2015-07-13 10:30:00,25.35,25.38,25.25,25.26,4700.0,23.5799,23.6078,23.4868,23.4961,4700.0
2015-07-13 11:00:00,25.3,25.36,25.07,25.2,3979.0,23.5333,23.5892,23.3194,23.4403,3979.0
2015-07-13 11:30:00,25.16,25.36,25.16,25.36,64000.0,23.4031,23.5892,23.4031,23.5892,64000.0
2015-07-13 12:00:00,25.33,25.37,25.3,25.31,4700.0,23.5613,23.5985,23.5333,23.5426,4700.0
2015-07-13 12:30:00,25.35,25.35,25.26,25.32,9398.0,23.5799,23.5799,23.4961,23.552,9398.0
2015-07-13 13:00:00,25.32,25.34,25.26,25.28,6020.0,23.552,23.5706,23.4961,23.5147,6020.0
2015-07-13 13:30:00,25.28,25.28,25.26,25.28,3743.0,23.5147,23.5147,23.4961,23.5147,3743.0
2015-07-13 14:00:00,25.29,25.33,25.24,25.24,49677.0,23.524,23.5613,23.4775,23.4775,49677.0
2015-07-13 14:30:00,25.29,25.57,25.28,25.57,8600.0,23.524,23.7845,23.5147,23.7845,8600.0
2015-07-13 15:00:00,25.57,25.83,25.54,25.78,15497.0,23.7845,24.0263,23.7566,23.9798,15497.0
2015-07-13 15:30:00,25.77,25.81,25.66,25.74,43989.0,23.9705,24.0077,23.8682,23.9426,43989.0
2015-07-14 09:30:00,25.69,25.7,25.42,25.49,3772.0,23.8961,23.9054,23.645,23.7101,3772.0
2015-07-14 10:00:00,25.4,25.48,25.17,25.24,4600.0,23.6264,23.7008,23.4124,23.4775,4600.0
2015-07-14 10:30:00,25.18,25.29,25.18,25.23,8841.0,23.4217,23.524,23.4217,23.4682,8841.0
2015-07-14 11:00:00,25.27,25.38,25.26,25.34,5200.0,23.5054,23.6078,23.4961,23.5706,5200.0
2015-07-14 11:30:00,25.35,25.36,25.26,25.26,4413.0,23.5799,23.5892,23.4961,23.4961,4413.0
2015-07-14 12:00:00,25.28,25.29,25.22,25.26,6100.0,23.5147,23.524,23.4589,23.4961,6100.0
2015-07-14 12:30:00,25.28,25.3,25.25,25.25,4400.0,23.5147,23.5333,23.4868,23.4868,4400.0
2015-07-14 13:00:00,25.26,25.29,25.25,25.28,3600.0,23.4961,23.524,23.4868,23.5147,3600.0
2015-07-14 13:30:00,25.28,25.28,25.23,25.25,5100.0,23.5147,23.5147,23.4682,23.4868,5100.0
2015-07-14 14:00:00,25.24,25.25,25.21,25.25,10892.0,23.4775,23.4868,23.4496,23.4868,10892.0
2015-07-14 14:30:00,25.22,25.27,25.21,25.25,5360.0,23.4589,23.5054,23.4496,23.4868,5360.0
2015-07-14 15:00:00,25.25,25.28,25.24,25.25,4900.0,23.4868,23.5147,23.4775,23.4868,4900.0
2015-07-14 15:30:00,25.25,25.31,25.21,25.24,18906.0,23.4868,23.5426,23.4496,23.4775,18906.0
2015-07-15 09:30:00,25.32,25.32,24.96,24.96,12696.0,23.552,23.552,23.2171,23.2171,12696.0
2015-07-15 10:00:00,25.03,25.19,24.96,25.19,2950.0,23.2822,23.431,23.2171,23.431,2950.0
2015-07-15 10:30:00,25.18,25.3,25.11,25.2,2600.0,23.4217,23.5333,23.3566,23.4403,2600.0
2015-07-15 11:00:00,25.2,25.35,25.18,25.35,1000.0,23.4403,23.5799,23.4217,23.5799,1000.0
2015-07-15 11:30:00,25.35,25.43,25.35,25.39,5500.0,23.5799,23.6543,23.5799,23.6171,5500.0
2015-07-15 12:00:00,25.43,25.47,25.35,25.43,2600.0,23.6543,23.6915,23.5799,23.6543,2600.0
2015-07-15 12:30:00,25.51,25.52,25.43,25.5,3100.0,23.7287,23.738,23.6543,23.7194,3100.0
2015-07-15 13:00:00,25.49,25.54,25.37,25.4,5000.0,23.7101,23.7566,23.5985,23.6264,5000.0
2015-07-15 13:30:00,25.4,25.44,25.35,25.4,2709.0,23.6264,23.6636,23.5799,23.6264,2709.0
2015-07-15 14:00:00,25.35,25.37,25.32,25.33,2200.0,23.5799,23.5985,23.552,23.5613,2200.0
2015-07-15 14:30:00,25.32,25.37,25.27,25.3,2900.0,23.552,23.5985,23.5054,23.5333,2900.0
2015-07-15 15:00:00,25.35,25.35,25.28,25.32,2900.0,23.5799,23.5799,23.5147,23.552,2900.0
2015-07-15 15:30:00,25.33,25.4,25.33,25.39,7427.0,23.5613,23.6264,23.5613,23.6171,7427.0
2015-07-16 09:30:00,25.4,25.4,25.16,25.35,5064.0,23.6264,23.6264,23.4031,23.5799,5064.0
2015-07-16 10:00:00,25.4,25.47,25.31,25.46,1200.0,23.6264,23.6915,23.5426,23.6822,1200.0
2015-07-16 10:30:00,25.5,25.58,25.38,25.47,32548.0,23.7194,23.7938,23.6078,23.6915,32548.0
2015-07-16 11:00:00,25.49,25.49,25.41,25.46,2700.0,23.7101,23.7101,23.6357,23.6822,2700.0
2015-07-16 11:30:00,25.5,25.52,25.44,25.48,10050.0,23.7194,23.738,23.6636,23.7008,10050.0
2015-07-16 12:00:00,25.49,25.53,25.48,25.52,2100.0,23.7101,23.7473,23.7008,23.738,2100.0
2015-07-16 12:30:00,25.51,25.51,25.46,25.49,10931.0,23.7287,23.7287,23.6822,23.7101,10931.0
2015-07-16 13:00:00,25.51,25.51,25.46,25.47,1600.0,23.7287,23.7287,23.6822,23.6915,1600.0
2015-07-16 13:30:00,25.47,25.47,25.44,25.45,1200.0,23.6915,23.6915,23.6636,23.6729,1200.0
2015-07-16 14:00:00,25.49,25.51,25.46,25.5,1686.0,23.7101,23.7287,23.6822,23.7194,1686.0
2015-07-16 14:30:00,25.5,25.51,25.43,25.46,15163.0,23.7194,23.7287,23.6543,23.6822,15163.0
2015-07-16 15:00:00,25.5,25.52,25.47,25.47,7600.0,23.7194,23.738,23.6915,23.6915,7600.0
2015-07-16 15:30:00,25.49,25.54,25.46,25.53,39213.0,23.7101,23.7566,23.6822,23.7473,39213.0
2015-07-17 09:30:00,25.62,25.83,25.39,25.83,9531.0,23.831,24.0263,23.6171,24.0263,9531.0
2015-07-17 10:00:00,25.78,25.87,25.71,25.87,8092.0,23.9798,24.0635,23.9147,24.0635,8092.0
2015-07-17 10:30:00,25.85,25.89,25.63,25.75,7882.0,24.0449,24.0821,23.8403,23.9519,7882.0
2015-07-17 11:00:00,25.73,25.73,25.58,25.61,2400.0,23.9333,23.9333,23.7938,23.8217,2400.0
2015-07-17 11:30:00,25.61,25.62,25.51,25.54,1600.0,23.8217,23.831,23.7287,23.7566,1600.0
2015-07-17 12:00:00,25.52,25.52,25.4,25.41,1600.0,23.738,23.738,23.6264,23.6357,1600.0
2015-07-17 12:30:00,25.37,25.37,25.22,25.22,2850.0,23.5985,23.5985,23.4589,23.4589,2850.0
2015-07-17 13:00:00,25.27,25.33,25.21,25.33,3900.0,23.5054,23.5613,23.4496,23.5613,3900.0
2015-07-17 13:30:00,25.31,25.33,25.29,25.33,2402.0,23.5426,23.5613,23.524,23.5613,2402.0
2015-07-17 14:00:00,25.36,25.43,25.31,25.4,4198.0,23.5892,23.6543,23.5426,23.6264,4198.0
2015-07-17 14:30:00,25.42,25.42,25.32,25.35,3500.0,23.645,23.645,23.552,23.5799,3500.0
2015-07-17 15:00:00,25.35,25.45,25.35,25.44,4576.0,23.5799,23.6729,23.5799,23.6636,4576.0
2015-07-17 15:30:00,25.46,25.53,25.43,25.44,13936.0,23.6822,23.7473,23.6543,23.6636,13936.0
2015-07-20 09:30:00,26.2,26.25,25.38,26.0,27678.0,24.3705,24.417,23.6078,24.1845,27678.0
2015-07-20 10:00:00,25.99,26.02,25.86,25.91,8737.0,24.1752,24.2031,24.0542,24.1008,8737.0
2015-07-20 10:30:00,25.89,25.94,25.84,25.9,13708.0,24.0821,24.1287,24.0356,24.0915,13708.0
2015-07-20 11:00:00,25.92,26.06,25.87,25.98,14540.0,24.1101,24.2403,24.0635,24.1659,14540.0
2015-07-20 11:30:00,26.0,26.06,25.93,25.94,14100.0,24.1845,24.2403,24.1194,24.1287,14100.0
2015-07-20 12:00:00,25.94,26.06,25.9,26.06,10900.0,24.1287,24.2403,24.0915,24.2403,10900.0
2015-07-20 12:30:00,26.09,26.38,25.98,26.37,22033.0,24.2682,24.5379,24.1659,24.5286,22033.0
2015-07-20 13:00:00,26.3,27.09,26.29,27.01,27092.0,24.4635,25.1984,24.4542,25.1239,27092.0
2015-07-20 13:30:00,27.01,27.5,26.94,27.28,63034.0,25.1239,25.5797,25.0588,25.3751,63034.0
2015-07-20 14:00:00,27.24,27.65,27.11,27.38,30708.0,25.3379,25.7193,25.217,25.4681,30708.0
2015-07-20 14:30:00,27.38,27.65,27.09,27.48,52200.0,25.4681,25.7193,25.1984,25.5611,52200.0
2015-07-20 15:00:00,27.54,27.93,27.49,27.77,21998.0,25.6169,25.9797,25.5704,25.8309,21998.0
2015-07-20 15:30:00,27.71,27.98,27.67,27.91,49697.0,25.7751,26.0262,25.7379,25.9611,49697.0
2015-07-21 09:30:00,27.74,28.01,27.5,27.61,44901.0,25.803,26.0541,25.5797,25.682,44901.0
2015-07-21 10:00:00,27.64,27.72,27.56,27.57,9900.0,25.7099,25.7844,25.6355,25.6448,9900.0
2015-07-21 10:30:00,27.55,27.57,27.35,27.35,12909.0,25.6262,25.6448,25.4402,25.4402,12909.0
2015-07-21 11:00:00,27.4,27.54,27.21,27.54,10000.0,25.4867,25.6169,25.31,25.6169,10000.0
2015-07-21 11:30:00,27.5,27.56,27.44,27.56,10200.0,25.5797,25.6355,25.5239,25.6355,10200.0
2015-07-21 12:00:00,27.53,27.57,27.41,27.5,47233.0,25.6076,25.6448,25.496,25.5797,47233.0
2015-07-21 12:30:00,27.55,27.6,27.44,27.55,13211.0,25.6262,25.6727,25.5239,25.6262,13211.0
2015-07-21 13:00:00,27.52,27.54,27.4,27.4,5800.0,25.5983,25.6169,25.4867,25.4867,5800.0
2015-07-21 13:30:00,27.44,27.54,27.43,27.54,17820.0,25.5239,25.6169,25.5146,25.6169,17820.0
2015-07-21 14:00:00,27.52,27.56,27.47,27.5,48609.0,25.5983,25.6355,25.5518,25.5797,48609.0
2015-07-21 14:30:00,27.5,27.51,27.41,27.46,13530.0,25.5797,25.589,25.496,25.5425,13530.0
2015-07-21 15:00:00,27.47,27.5,27.42,27.5,12500.0,25.5518,25.5797,25.5053,25.5797,12500.0
2015-07-21 15:30:00,27.48,27.59,27.44,27.48,56264.0,25.5611,25.6634,25.5239,25.5611,56264.0
2015-07-22 09:30:00,27.69,27.95,27.64,27.65,26471.0,25.7565,25.9983,25.7099,25.7193,26471.0
2015-07-22 10:00:00,27.71,27.76,27.63,27.65,9871.0,25.7751,25.8216,25.7006,25.7193,9871.0
2015-07-22 10:30:00,27.63,27.75,27.63,27.75,23113.0,25.7006,25.8123,25.7006,25.8123,23113.0
2015-07-22 11:00:00,27.74,27.74,27.68,27.73,4600.0,25.803,25.803,25.7472,25.7937,4600.0
2015-07-22 11:30:00,27.73,27.8,27.7,27.77,18706.0,25.7937,25.8588,25.7658,25.8309,18706.0
2015-07-22 12:00:00,27.78,27.86,27.68,27.75,15201.0,25.8402,25.9146,25.7472,25.8123,15201.0
2015-07-22 12:30:00,27.75,27.84,27.69,27.83,9599.0,25.8123,25.896,25.7565,25.8867,9599.0
2015-07-22 13:00:00,27.83,28.05,27.77,27.95,91883.0,25.8867,26.0913,25.8309,25.9983,91883.0
2015-07-22 13:30:00,27.99,28.03,27.92,27.96,10697.0,26.0355,26.0727,25.9704,26.0076,10697.0
2015-07-22 14:00:00,27.93,28.18,27.93,28.09,8450.0,25.9797,26.2122,25.9797,26.1285,8450.0
2015-07-22 14:30:00,28.11,28.11,27.98,28.1,14234.0,26.1471,26.1471,26.0262,26.1378,14234.0
2015-07-22 15:00:00,28.1,28.16,28.05,28.08,9658.0,26.1378,26.1936,26.0913,26.1192,9658.0
2015-07-22 15:30:00,28.07,28.1,27.93,28.02,81057.0,26.1099,26.1378,25.9797,26.0634,81057.0
2015-07-23 09:30:00,28.15,28.29,27.75,27.96,41798.0,26.1843,26.3146,25.8123,26.0076,41798.0
2015-07-23 10:00:00,27.96,27.99,27.84,27.84,7400.0,26.0076,26.0355,25.896,25.896,7400.0
2015-07-23 10:30:00,27.9,27.96,27.87,27.89,21900.0,25.9518,26.0076,25.9239,25.9425,21900.0
2015-07-23 11:00:00,27.88,27.93,27.8,27.8,13400.0,25.9332,25.9797,25.8588,25.8588,13400.0
2015-07-23 11:30:00,27.76,27.76,27.33,27.42,7320.0,25.8216,25.8216,25.4216,25.5053,7320.0
2015-07-23 12:00:00,27.51,27.51,27.12,27.26,13100.0,25.589,25.589,25.2263,25.3565,13100.0
2015-07-23 12:30:00,27.26,27.35,27.25,27.34,5510.0,25.3565,25.4402,25.3472,25.4309,5510.0
2015-07-23 13:00:00,27.44,27.54,27.38,27.44,3500.0,25.5239,25.6169,25.4681,25.5239,3500.0
2015-07-23 13:30:00,27.41,27.58,27.41,27.48,7000.0,25.496,25.6541,25.496,25.5611,7000.0
2015-07-23 14:00:00,27.48,27.5,27.4,27.44,2816.0,25.5611,25.5797,25.4867,25.5239,2816.0
2015-07-23 14:30:00,27.5,27.51,27.3,27.43,4700.0,25.5797,25.589,25.3937,25.5146,4700.0
2015-07-23 15:00:00,27.44,27.44,27.04,27.2,12264.0,25.5239,25.5239,25.1518,25.3007,12264.0
2015-07-23 15:30:00,27.21,27.27,27.17,27.23,32153.0,25.31,25.3658,25.2728,25.3286,32153.0
2015-07-24 09:30:00,27.08,27.49,26.94,27.03,29144.0,25.1891,25.5704,25.0588,25.1425,29144.0
2015-07-24 10:00:00,27.03,27.07,26.47,26.77,34083.0,25.1425,25.1798,24.6216,24.9007,34083.0
2015-07-24 10:30:00,26.77,26.91,26.66,26.84,13700.0,24.9007,25.0309,24.7984,24.9658,13700.0
2015-07-24 11:00:00,26.77,26.94,26.59,26.67,23837.0,24.9007,25.0588,24.7333,24.8077,23837.0
2015-07-24 11:30:00,26.68,26.77,26.4,26.48,10412.0,24.817,24.9007,24.5565,24.631,10412.0
2015-07-24 12:00:00,26.51,26.75,26.43,26.75,10763.0,24.6589,24.8821,24.5844,24.8821,10763.0
2015-07-24 12:30:00,26.76,26.78,26.68,26.72,9500.0,24.8914,24.91,24.817,24.8542,9500.0
2015-07-24 13:00:00,26.72,26.79,26.51,26.63,9500.0,24.8542,24.9193,24.6589,24.7705,9500.0
2015-07-24 13:30:00,26.63,26.66,26.34,26.47,12350.0,24.7705,24.7984,24.5007,24.6216,12350.0
2015-07-24 14:00:00,26.44,26.46,26.25,26.25,4600.0,24.5937,24.6123,24.417,24.417,4600.0
2015-07-24 14:30:00,26.25,26.52,26.25,26.52,8406.0,24.417,24.6682,24.417,24.6682,8406.0
2015-07-24 15:00:00,26.56,26.6,26.42,26.46,9542.0,24.7054,24.7426,24.5751,24.6123,9542.0
2015-07-24 15:30:00,26.44,26.7,26.38,26.49,41292.0,24.5937,24.8356,24.5379,24.6403,41292.0
2015-07-27 09:30:00,26.4,26.41,25.89,26.0,15180.0,24.5565,24.5658,24.0821,24.1845,15180.0
2015-07-27 10:00:00,26.05,26.15,25.8,26.15,30308.0,24.231,24.324,23.9984,24.324,30308.0
2015-07-27 10:30:00,26.13,26.16,26.05,26.13,12737.0,24.3054,24.3333,24.231,24.3054,12737.0
2015-07-27 11:00:00,26.12,26.14,25.97,26.08,7710.0,24.2961,24.3147,24.1566,24.2589,7710.0
2015-07-27 11:30:00,26.04,26.15,25.91,26.15,6105.0,24.2217,24.324,24.1008,24.324,6105.0
2015-07-27 12:00:00,26.13,26.16,26.01,26.15,8023.0,24.3054,24.3333,24.1938,24.324,8023.0
2015-07-27 12:30:00,26.09,26.17,26.05,26.1,5807.0,24.2682,24.3426,24.231,24.2775,5807.0
2015-07-27 13:00:00,26.08,26.17,26.06,26.11,4400.0,24.2589,24.3426,24.2403,24.2868,4400.0
2015-07-27 13:30:00,26.12,26.13,26.07,26.1,3700.0,24.2961,24.3054,24.2496,24.2775,3700.0
2015-07-27 14:00:00,26.12,26.13,26.04,26.08,3423.0,24.2961,24.3054,24.2217,24.2589,3423.0
2015-07-27 14:30:00,26.13,26.14,26.07,26.07,5913.0,24.3054,24.3147,24.2496,24.2496,5913.0
2015-07-27 15:00:00,26.07,26.07,25.8,25.8,16450.0,24.2496,24.2496,23.9984,23.9984,16450.0
2015-07-27 15:30:00,25.8,26.06,25.77,26.03,37635.0,23.9984,24.2403,23.9705,24.2124,37635.0
2015-07-28 09:30:00,26.11,26.16,25.7,25.73,10778.0,24.2868,24.3333,23.9054,23.9333,10778.0
2015-07-28 10:00:00,25.79,25.79,25.45,25.5,28933.0,23.9891,23.9891,23.6729,23.7194,28933.0
2015-07-28 10:30:00,25.51,25.56,25.33,25.49,14206.0,23.7287,23.7752,23.5613,23.7101,14206.0
2015-07-28 11:00:00,25.44,25.52,25.13,25.52,10511.0,23.6636,23.738,23.3752,23.738,10511.0
2015-07-28 11:30:00,25.52,25.61,25.4,25.59,14095.0,23.738,23.8217,23.6264,23.8031,14095.0
2015-07-28 12:00:00,25.59,25.61,25.39,25.58,7778.0,23.8031,23.8217,23.6171,23.7938,7778.0
2015-07-28 12:30:00,25.53,25.67,25.45,25.67,24280.0,23.7473,23.8775,23.6729,23.8775,24280.0
2015-07-28 13:00:00,25.68,25.88,25.66,25.7,27089.0,23.8868,24.0728,23.8682,23.9054,27089.0
2015-07-28 13:30:00,25.7,25.75,25.65,25.74,24458.0,23.9054,23.9519,23.8589,23.9426,24458.0
2015-07-28 14:00:00,25.74,25.75,25.48,25.63,13796.0,23.9426,23.9519,23.7008,23.8403,13796.0
2015-07-28 14:30:00,25.68,25.75,25.39,25.4,13377.0,23.8868,23.9519,23.6171,23.6264,13377.0
2015-07-28 15:00:00,25.4,25.56,25.27,25.32,16226.0,23.6264,23.7752,23.5054,23.552,16226.0
2015-07-28 15:30:00,25.35,25.4,24.96,25.1,75252.0,23.5799,23.6264,23.2171,23.3473,75252.0
2015-07-29 09:30:00,25.2,26.53,25.08,26.48,21117.0,23.4403,24.6775,23.3287,24.631,21117.0
2015-07-29 10:00:00,26.48,26.51,26.06,26.37,17586.0,24.631,24.6589,24.2403,24.5286,17586.0
2015-07-29 10:30:00,26.39,26.5,26.28,26.46,46274.0,24.5472,24.6496,24.4449,24.6123,46274.0
2015-07-29 11:00:00,26.47,26.71,26.45,26.54,35329.0,24.6216,24.8449,24.603,24.6868,35329.0
2015-07-29 11:30:00,26.53,26.58,26.33,26.41,19553.0,24.6775,24.724,24.4914,24.5658,19553.0
2015-07-29 12:00:00,26.4,26.5,26.4,26.5,25546.0,24.5565,24.6496,24.5565,24.6496,25546.0
2015-07-29 12:30:00,26.49,26.49,26.12,26.12,18013.0,24.6403,24.6403,24.2961,24.2961,18013.0
2015-07-29 13:00:00,26.14,26.41,26.09,26.23,11027.0,24.3147,24.5658,24.2682,24.3984,11027.0
2015-07-29 13:30:00,26.23,26.5,26.09,26.5,14200.0,24.3984,24.6496,24.2682,24.6496,14200.0
2015-07-29 14:00:00,26.6,26.88,26.38,26.85,12030.0,24.7426,25.003,24.5379,24.9751,12030.0
2015-07-29 14:30:00,26.86,27.15,26.8,26.9,21941.0,24.9844,25.2542,24.9286,25.0216,21941.0
2015-07-29 15:00:00,26.9,27.12,26.75,27.09,23083.0,25.0216,25.2263,24.8821,25.1984,23083.0
2015-07-29 15:30:00,27.09,27.26,26.99,27.21,107092.0,25.1984,25.3565,25.1053,25.31,107092.0
2015-07-30 09:30:00,27.19,27.48,26.98,27.11,22863.0,25.2914,25.5611,25.096,25.217,22863.0
2015-07-30 10:00:00,27.14,27.45,27.13,27.19,9792.0,25.2449,25.5332,25.2356,25.2914,9792.0
2015-07-30 10:30:00,27.18,27.2,26.98,27.03,6600.0,25.2821,25.3007,25.096,25.1425,6600.0
2015-07-30 11:00:00,27.03,27.07,26.89,27.02,7034.0,25.1425,25.1798,25.0123,25.1332,7034.0
2015-07-30 11:30:00,27.13,27.16,27.02,27.03,4832.0,25.2356,25.2635,25.1332,25.1425,4832.0
2015-07-30 12:00:00,27.02,27.14,26.98,27.05,7500.0,25.1332,25.2449,25.096,25.1611,7500.0
2015-07-30 12:30:00,27.07,27.09,26.93,26.99,7100.0,25.1798,25.1984,25.0495,25.1053,7100.0
2015-07-30 13:00:00,26.98,26.98,26.84,26.86,11518.0,25.096,25.096,24.9658,24.9844,11518.0
2015-07-30 13:30:00,26.85,26.87,26.75,26.75,8215.0,24.9751,24.9937,24.8821,24.8821,8215.0
2015-07-30 14:00:00,26.78,26.87,26.6,26.66,20595.0,24.91,24.9937,24.7426,24.7984,20595.0
2015-07-30 14:30:00,26.66,26.72,26.43,26.62,18963.0,24.7984,24.8542,24.5844,24.7612,18963.0
2015-07-30 15:00:00,26.68,26.68,26.49,26.65,24351.0,24.817,24.817,24.6403,24.7891,24351.0
2015-07-30 15:30:00,26.63,26.83,26.6,26.68,54951.0,24.7705,24.9565,24.7426,24.817,54951.0
2015-07-31 09:30:00,26.72,27.0,26.72,26.94,13081.0,24.8542,25.1146,24.8542,25.0588,13081.0
2015-07-31 10:00:00,26.86,27.0,26.86,26.93,13124.0,24.9844,25.1146,24.9844,25.0495,13124.0
2015-07-31 10:30:00,26.89,27.1,26.88,27.0,63382.0,25.0123,25.2077,25.003,25.1146,63382.0
2015-07-31 11:00:00,27.0,27.54,26.99,27.54,21696.0,25.1146,25.6169,25.1053,25.6169,21696.0
2015-07-31 11:30:00,27.61,27.83,27.6,27.72,69100.0,25.682,25.8867,25.6727,25.7844,69100.0
2015-07-31 12:00:00,27.72,28.02,27.72,28.0,17445.0,25.7844,26.0634,25.7844,26.0448,17445.0
2015-07-31 12:30:00,28.0,28.06,27.93,28.06,9700.0,26.0448,26.1006,25.9797,26.1006,9700.0
2015-07-31 13:00:00,28.06,28.12,28.0,28.12,8284.0,26.1006,26.1564,26.0448,26.1564,8284.0
2015-07-31 13:30:00,28.07,28.07,27.82,27.85,11100.0,26.1099,26.1099,25.8774,25.9053,11100.0
2015-07-31 14:00:00,27.83,27.83,27.67,27.71,19658.0,25.8867,25.8867,25.7379,25.7751,19658.0
2015-07-31 14:30:00,27.71,27.71,27.59,27.6,83374.0,25.7751,25.7751,25.6634,25.6727,83374.0
2015-07-31 15:00:00,27.62,27.65,27.47,27.5,164842.0,25.6913,25.7193,25.5518,25.5797,164842.0
2015-07-31 15:30:00,27.5,27.5,27.1,27.13,79545.0,25.5797,25.5797,25.2077,25.2356,79545.0
2015-08-03 09:30:00,27.16,27.16,26.83,26.96,60430.0,25.2635,25.2635,24.9565,25.0774,60430.0
2015-08-03 10:00:00,27.0,27.0,26.63,26.64,3930.0,25.1146,25.1146,24.7705,24.7798,3930.0
2015-08-03 10:30:00,26.57,26.76,26.45,26.69,9323.0,24.7147,24.8914,24.603,24.8263,9323.0
2015-08-03 11:00:00,26.72,26.98,26.65,26.97,10699.0,24.8542,25.096,24.7891,25.0867,10699.0
2015-08-03 11:30:00,27.0,27.0,26.79,26.93,8947.0,25.1146,25.1146,24.9193,25.0495,8947.0
2015-08-03 12:00:00,26.86,26.96,26.79,26.83,3462.0,24.9844,25.0774,24.9193,24.9565,3462.0
2015-08-03 12:30:00,26.84,26.94,26.83,26.85,6426.0,24.9658,25.0588,24.9565,24.9751,6426.0
2015-08-03 13:00:00,26.85,26.97,26.85,26.97,4070.0,24.9751,25.0867,24.9751,25.0867,4070.0
2015-08-03 13:30:00,26.98,26.99,26.92,26.98,6424.0,25.096,25.1053,25.0402,25.096,6424.0
2015-08-03 14:00:00,26.97,26.98,26.9,26.9,4500.0,25.0867,25.096,25.0216,25.0216,4500.0
2015-08-03 14:30:00,26.97,26.99,26.9,26.96,10428.0,25.0867,25.1053,25.0216,25.0774,10428.0
2015-08-03 15:00:00,26.95,27.27,26.92,27.03,38030.0,25.0681,25.3658,25.0402,25.1425,38030.0
2015-08-03 15:30:00,27.03,27.05,26.93,26.97,61799.0,25.1425,25.1611,25.0495,25.0867,61799.0
2015-08-04 09:30:00,27.0,27.15,26.56,27.02,60277.0,25.1146,25.2542,24.7054,25.1332,60277.0
2015-08-04 10:00:00,27.01,27.23,27.01,27.17,10170.0,25.1239,25.3286,25.1239,25.2728,10170.0
2015-08-04 10:30:00,27.16,27.18,26.96,26.97,5212.0,25.2635,25.2821,25.0774,25.0867,5212.0
2015-08-04 11:00:00,26.95,27.16,26.94,27.01,9204.0,25.0681,25.2635,25.0588,25.1239,9204.0
2015-08-04 11:30:00,27.03,27.09,26.98,27.0,2700.0,25.1425,25.1984,25.096,25.1146,2700.0
2015-08-04 12:00:00,27.05,27.2,27.04,27.18,17163.0,25.1611,25.3007,25.1518,25.2821,17163.0
2015-08-04 12:30:00,27.14,27.2,26.9,26.9,12600.0,25.2449,25.3007,25.0216,25.0216,12600.0
2015-08-04 13:00:00,26.92,27.04,26.91,26.97,2200.0,25.0402,25.1518,25.0309,25.0867,2200.0
2015-08-04 13:30:00,27.04,27.13,26.96,26.99,8100.0,25.1518,25.2356,25.0774,25.1053,8100.0
2015-08-04 14:00:00,26.98,27.05,26.9,27.03,4935.0,25.096,25.1611,25.0216,25.1425,4935.0
2015-08-04 14:30:00,27.03,27.15,27.02,27.09,3700.0,25.1425,25.2542,25.1332,25.1984,3700.0
2015-08-04 15:00:00,27.07,27.11,27.01,27.1,4916.0,25.1798,25.217,25.1239,25.2077,4916.0
2015-08-04 15:30:00,27.12,27.12,26.95,27.02,15082.0,25.2263,25.2263,25.0681,25.1332,15082.0
2015-08-05 09:30:00,27.34,27.4,27.13,27.25,5545.0,25.4309,25.4867,25.2356,25.3472,5545.0
2015-08-05 10:00:00,27.12,27.23,27.09,27.2,5200.0,25.2263,25.3286,25.1984,25.3007,5200.0
2015-08-05 10:30:00,27.19,27.19,27.07,27.11,5197.0,25.2914,25.2914,25.1798,25.217,5197.0
2015-08-05 11:00:00,27.08,27.22,27.03,27.13,4000.0,25.1891,25.3193,25.1425,25.2356,4000.0
2015-08-05 11:30:00,27.14,27.19,27.12,27.14,3800.0,25.2449,25.2914,25.2263,25.2449,3800.0
2015-08-05 12:00:00,27.09,27.17,26.97,26.97,4200.0,25.1984,25.2728,25.0867,25.0867,4200.0
2015-08-05 12:30:00,26.95,27.06,26.9,27.0,5069.0,25.0681,25.1705,25.0216,25.1146,5069.0
2015-08-05 13:00:00,27.02,27.04,26.79,26.99,12700.0,25.1332,25.1518,24.9193,25.1053,12700.0
2015-08-05 13:30:00,27.0,27.09,26.95,26.99,4200.0,25.1146,25.1984,25.0681,25.1053,4200.0
2015-08-05 14:00:00,27.02,27.1,26.99,27.02,5902.0,25.1332,25.2077,25.1053,25.1332,5902.0
2015-08-05 14:30:00,27.03,27.13,26.98,27.08,8067.0,25.1425,25.2356,25.096,25.1891,8067.0
2015-08-05 15:00:00,27.05,27.14,26.92,27.14,5800.0,25.1611,25.2449,25.0402,25.2449,5800.0
2015-08-05 15:30:00,27.15,27.15,26.94,27.0,19861.0,25.2542,25.2542,25.0588,25.1146,19861.0
2015-08-06 09:30:00,26.98,26.98,26.26,26.4,32646.0,25.096,25.096,24.4263,24.5565,32646.0
2015-08-06 10:00:00,26.5,26.5,26.3,26.3,7913.0,24.6496,24.6496,24.4635,24.4635,7913.0
2015-08-06 10:30:00,26.33,26.56,26.33,26.55,5408.0,24.4914,24.7054,24.4914,24.6961,5408.0
2015-08-06 11:00:00,26.55,26.62,26.41,26.62,7300.0,24.6961,24.7612,24.5658,24.7612,7300.0
2015-08-06 11:30:00,26.6,26.6,26.23,26.23,5720.0,24.7426,24.7426,24.3984,24.3984,5720.0
2015-08-06 12:00:00,26.22,26.35,26.21,26.31,6868.0,24.3891,24.51,24.3798,24.4728,6868.0
2015-08-06 12:30:00,26.34,26.45,26.17,26.34,25825.0,24.5007,24.603,24.3426,24.5007,25825.0
2015-08-06 13:00:00,26.36,26.42,26.22,26.36,10600.0,24.5193,24.5751,24.3891,24.5193,10600.0
2015-08-06 13:30:00,26.35,26.41,26.28,26.28,5604.0,24.51,24.5658,24.4449,24.4449,5604.0
2015-08-06 14:00:00,26.32,26.56,26.28,26.52,9500.0,24.4821,24.7054,24.4449,24.6682,9500.0
2015-08-06 14:30:00,26.55,26.57,26.3,26.34,12100.0,24.6961,24.7147,24.4635,24.5007,12100.0
2015-08-06 15:00:00,26.39,26.43,26.35,26.39,25221.0,24.5472,24.5844,24.51,24.5472,25221.0
2015-08-06 15:30:00,26.38,26.46,26.34,26.37,33765.0,24.5379,24.6123,24.5007,24.5286,33765.0
2015-08-07 09:30:00,26.18,26.5,26.18,26.4,5167.0,24.3519,24.6496,24.3519,24.5565,5167.0
2015-08-07 10:00:00,26.43,26.43,26.3,26.35,2400.0,24.5844,24.5844,24.4635,24.51,2400.0
2015-08-07 10:30:00,26.36,26.76,26.35,26.76,55370.0,24.5193,24.8914,24.51,24.8914,55370.0
2015-08-07 11:00:00,26.75,26.99,26.75,26.88,9300.0,24.8821,25.1053,24.8821,25.003,9300.0
2015-08-07 11:30:00,26.89,26.92,26.55,26.79,42186.0,25.0123,25.0402,24.6961,24.9193,42186.0
2015-08-07 12:00:00,26.88,27.14,26.88,27.14,5639.0,25.003,25.2449,25.003,25.2449,5639.0
2015-08-07 12:30:00,27.12,27.26,27.04,27.07,5730.0,25.2263,25.3565,25.1518,25.1798,5730.0
2015-08-07 13:00:00,26.99,26.99,26.75,26.95,9625.0,25.1053,25.1053,24.8821,25.0681,9625.0
2015-08-07 13:30:00,27.01,27.11,26.82,26.82,7257.0,25.1239,25.217,24.9472,24.9472,7257.0
2015-08-07 14:00:00,26.9,27.01,26.85,27.01,4000.0,25.0216,25.1239,24.9751,25.1239,4000.0
2015-08-07 14:30:00,27.0,27.18,26.94,27.1,3201.0,25.1146,25.2821,25.0588,25.2077,3201.0
2015-08-07 15:00:00,27.11,27.4,27.04,27.4,49907.0,25.217,25.4867,25.1518,25.4867,49907.0
2015-08-07 15:30:00,27.41,27.51,27.36,27.51,39280.0,25.496,25.589,25.4495,25.589,39280.0
2015-08-10 09:30:00,28.1,29.1,27.95,28.43,29220.0,26.1378,27.068,25.9983,26.4448,29220.0
2015-08-10 10:00:00,28.45,28.57,28.33,28.42,9325.0,26.4634,26.575,26.3518,26.4355,9325.0
2015-08-10 10:30:00,28.44,28.44,28.0,28.17,13035.0,26.4541,26.4541,26.0448,26.2029,13035.0
2015-08-10 11:00:00,28.26,28.49,28.25,28.46,12264.0,26.2867,26.5006,26.2774,26.4727,12264.0
2015-08-10 11:30:00,28.46,28.55,28.31,28.31,11675.0,26.4727,26.5564,26.3332,26.3332,11675.0
2015-08-10 12:00:00,28.23,28.32,28.12,28.19,3477.0,26.2588,26.3425,26.1564,26.2215,3477.0
2015-08-10 12:30:00,28.18,28.43,28.17,28.41,10499.0,26.2122,26.4448,26.2029,26.4262,10499.0
2015-08-10 13:00:00,28.38,28.56,28.34,28.37,6358.0,26.3983,26.5657,26.3611,26.389,6358.0
2015-08-10 13:30:00,28.43,28.53,28.36,28.39,5102.0,26.4448,26.5378,26.3797,26.4076,5102.0
2015-08-10 14:00:00,28.46,28.48,28.39,28.39,5948.0,26.4727,26.4913,26.4076,26.4076,5948.0
2015-08-10 14:30:00,28.39,28.51,28.32,28.51,12719.0,26.4076,26.5192,26.3425,26.5192,12719.0
2015-08-10 15:00:00,28.51,28.53,28.43,28.53,12583.0,26.5192,26.5378,26.4448,26.5378,12583.0
2015-08-10 15:30:00,28.49,28.57,28.4,28.54,64049.0,26.5006,26.575,26.4169,26.5471,64049.0
2015-08-11 09:30:00,28.43,28.58,28.39,28.55,13989.0,26.4448,26.5843,26.4076,26.5564,13989.0
2015-08-11 10:00:00,28.54,29.18,28.54,29.15,11907.0,26.5471,27.1424,26.5471,27.1145,11907.0
2015-08-11 10:30:00,29.28,29.45,29.18,29.33,10082.0,27.2354,27.3936,27.1424,27.2819,10082.0
2015-08-11 11:00:00,29.32,29.36,29.08,29.13,22146.0,27.2726,27.3098,27.0494,27.0959,22146.0
2015-08-11 11:30:00,29.14,29.15,29.0,29.06,30470.0,27.1052,27.1145,26.975,27.0308,30470.0
2015-08-11 12:00:00,29.1,29.24,29.0,29.01,7992.0,27.068,27.1982,26.975,26.9843,7992.0
2015-08-11 12:30:00,29.11,29.12,29.01,29.1,24875.0,27.0773,27.0866,26.9843,27.068,24875.0
2015-08-11 13:00:00,29.06,29.11,29.06,29.09,4870.0,27.0308,27.0773,27.0308,27.0587,4870.0
2015-08-11 13:30:00,29.06,29.27,29.06,29.26,12795.0,27.0308,27.2261,27.0308,27.2168,12795.0
2015-08-11 14:00:00,29.25,29.38,29.23,29.33,8883.0,27.2075,27.3284,27.1889,27.2819,8883.0
2015-08-11 14:30:00,29.32,29.42,29.27,29.37,9670.0,27.2726,27.3657,27.2261,27.3191,9670.0
2015-08-11 15:00:00,29.4,29.48,29.27,29.32,10629.0,27.3471,27.4215,27.2261,27.2726,10629.0
2015-08-11 15:30:00,29.36,29.65,29.36,29.62,31723.0,27.3098,27.5796,27.3098,27.5517,31723.0
2015-08-12 09:30:00,29.45,29.47,29.13,29.29,40839.0,27.3936,27.4122,27.0959,27.2447,40839.0
2015-08-12 10:00:00,29.29,29.34,29.08,29.21,55835.0,27.2447,27.2912,27.0494,27.1703,55835.0
2015-08-12 10:30:00,29.23,29.35,29.05,29.14,20056.0,27.1889,27.3005,27.0215,27.1052,20056.0
2015-08-12 11:00:00,29.08,29.17,29.0,29.02,12946.0,27.0494,27.1331,26.975,26.9936,12946.0
2015-08-12 11:30:00,29.05,29.17,29.0,29.12,11004.0,27.0215,27.1331,26.975,27.0866,11004.0
2015-08-12 12:00:00,29.05,29.26,29.04,29.21,8847.0,27.0215,27.2168,27.0122,27.1703,8847.0
2015-08-12 12:30:00,29.28,29.3,29.16,29.25,5200.0,27.2354,27.254,27.1238,27.2075,5200.0
2015-08-12 13:00:00,29.2,29.3,29.2,29.25,3300.0,27.161,27.254,27.161,27.2075,3300.0
2015-08-12 13:30:00,29.27,29.27,29.15,29.17,22967.0,27.2261,27.2261,27.1145,27.1331,22967.0
2015-08-12 14:00:00,29.15,29.3,29.12,29.23,26558.0,27.1145,27.254,27.0866,27.1889,26558.0
2015-08-12 14:30:00,29.23,29.23,29.14,29.16,24922.0,27.1889,27.1889,27.1052,27.1238,24922.0
2015-08-12 15:00:00,29.15,29.18,29.11,29.18,9232.0,27.1145,27.1424,27.0773,27.1424,9232.0
2015-08-12 15:30:00,29.18,29.26,29.11,29.17,32520.0,27.1424,27.2168,27.0773,27.1331,32520.0
2015-08-13 09:30:00,29.27,29.3,29.02,29.13,15851.0,27.2261,27.254,26.9936,27.0959,15851.0
2015-08-13 10:00:00,29.12,29.12,28.92,29.01,47906.0,27.0866,27.0866,26.9006,26.9843,47906.0
2015-08-13 10:30:00,29.07,29.44,29.0,29.04,35085.0,27.0401,27.3843,26.975,27.0122,35085.0
2015-08-13 11:00:00,29.08,29.12,28.93,28.93,17648.0,27.0494,27.0866,26.9099,26.9099,17648.0
2015-08-13 11:30:00,28.97,29.2,28.93,28.93,18823.0,26.9471,27.161,26.9099,26.9099,18823.0
2015-08-13 12:00:00,29.01,29.03,28.94,28.94,9510.0,26.9843,27.0029,26.9192,26.9192,9510.0
2015-08-13 12:30:00,29.0,29.02,28.86,28.89,14997.0,26.975,26.9936,26.8448,26.8727,14997.0
2015-08-13 13:00:00,28.92,28.95,28.89,28.89,5150.0,26.9006,26.9285,26.8727,26.8727,5150.0
2015-08-13 13:30:00,28.94,28.99,28.89,28.9,13404.0,26.9192,26.9657,26.8727,26.882,13404.0
2015-08-13 14:00:00,28.98,28.98,28.86,28.92,6250.0,26.9564,26.9564,26.8448,26.9006,6250.0
2015-08-13 14:30:00,28.93,28.93,28.87,28.9,12051.0,26.9099,26.9099,26.8541,26.882,12051.0
2015-08-13 15:00:00,28.9,28.95,28.58,28.69,27945.0,26.882,26.9285,26.5843,26.6866,27945.0
2015-08-13 15:30:00,28.68,28.8,28.67,28.72,39472.0,26.6773,26.7889,26.668,26.7145,39472.0
2015-08-14 09:30:00,28.83,29.34,28.59,29.3,14003.0,26.8169,27.2912,26.5936,27.254,14003.0
2015-08-14 10:00:00,29.21,29.82,29.13,29.74,29708.0,27.1703,27.7377,27.0959,27.6633,29708.0
2015-08-14 10:30:00,29.89,29.97,29.3,29.63,22475.0,27.8028,27.8773,27.254,27.561,22475.0
2015-08-14 11:00:00,29.55,29.63,29.29,29.4,21246.0,27.4866,27.561,27.2447,27.3471,21246.0
2015-08-14 11:30:00,29.27,29.27,28.96,29.03,10115.0,27.2261,27.2261,26.9378,27.0029,10115.0
2015-08-14 12:00:00,29.05,29.09,28.92,29.04,2700.0,27.0215,27.0587,26.9006,27.0122,2700.0
2015-08-14 12:30:00,29.0,29.05,28.64,28.75,11630.0,26.975,27.0215,26.6401,26.7424,11630.0
2015-08-14 13:00:00,28.75,29.11,28.73,28.92,30800.0,26.7424,27.0773,26.7238,26.9006,30800.0
2015-08-14 13:30:00,28.96,29.05,28.82,28.95,14360.0,26.9378,27.0215,26.8076,26.9285,14360.0
2015-08-14 14:00:00,28.95,28.95,28.83,28.86,5675.0,26.9285,26.9285,26.8169,26.8448,5675.0
2015-08-14 14:30:00,28.86,28.86,28.78,28.8,11475.0,26.8448,26.8448,26.7703,26.7889,11475.0
2015-08-14 15:00:00,28.8,28.84,28.69,28.74,27330.0,26.7889,26.8262,26.6866,26.7331,27330.0
2015-08-14 15:30:00,28.75,28.94,28.67,28.85,44306.0,26.7424,26.9192,26.668,26.8355,44306.0
2015-08-17 09:30:00,28.75,28.94,28.75,28.88,63339.0,26.7424,26.9192,26.7424,26.8634,63339.0
2015-08-17 10:00:00,28.89,28.9,28.8,28.86,8898.0,26.8727,26.882,26.7889,26.8448,8898.0
2015-08-17 10:30:00,28.86,28.88,28.8,28.83,17665.0,26.8448,26.8634,26.7889,26.8169,17665.0
2015-08-17 11:00:00,28.83,28.89,28.82,28.83,9863.0,26.8169,26.8727,26.8076,26.8169,9863.0
2015-08-17 11:30:00,28.84,28.86,28.75,28.86,6977.0,26.8262,26.8448,26.7424,26.8448,6977.0
2015-08-17 12:00:00,28.83,28.99,28.79,28.98,12014.0,26.8169,26.9657,26.7796,26.9564,12014.0
2015-08-17 12:30:00,28.95,28.97,28.88,28.92,15276.0,26.9285,26.9471,26.8634,26.9006,15276.0
2015-08-17 13:00:00,28.91,28.94,28.87,28.9,7925.0,26.8913,26.9192,26.8541,26.882,7925.0
2015-08-17 13:30:00,28.9,28.95,28.88,28.9,7292.0,26.882,26.9285,26.8634,26.882,7292.0
2015-08-17 14:00:00,28.9,28.92,28.83,28.87,6439.0,26.882,26.9006,26.8169,26.8541,6439.0
2015-08-17 14:30:00,28.89,28.9,28.8,28.9,8205.0,26.8727,26.882,26.7889,26.882,8205.0
2015-08-17 15:00:00,28.9,28.9,28.77,28.79,10234.0,26.882,26.882,26.761,26.7796,10234.0
2015-08-17 15:30:00,28.81,28.88,28.78,28.8,43606.0,26.7983,26.8634,26.7703,26.7889,43606.0
2015-08-18 09:30:00,29.04,29.41,29.04,29.34,9770.0,27.0122,27.3564,27.0122,27.2912,9770.0
2015-08-18 10:00:00,29.51,29.73,29.29,29.32,9538.0,27.4494,27.654,27.2447,27.2726,9538.0
2015-08-18 10:30:00,29.37,29.4,29.13,29.21,13751.0,27.3191,27.3471,27.0959,27.1703,13751.0
2015-08-18 11:00:00,29.22,29.24,28.96,29.11,67485.0,27.1796,27.1982,26.9378,27.0773,67485.0
2015-08-18 11:30:00,29.11,29.15,28.92,28.98,20901.0,27.0773,27.1145,26.9006,26.9564,20901.0
2015-08-18 12:00:00,28.99,29.09,28.97,29.03,69461.0,26.9657,27.0587,26.9471,27.0029,69461.0
2015-08-18 12:30:00,29.08,29.08,28.95,28.97,15909.0,27.0494,27.0494,26.9285,26.9471,15909.0
2015-08-18 13:00:00,28.96,29.0,28.9,28.98,7350.0,26.9378,26.975,26.882,26.9564,7350.0
2015-08-18 13:30:00,28.95,29.0,28.86,28.86,8328.0,26.9285,26.975,26.8448,26.8448,8328.0
2015-08-18 14:00:00,28.86,28.94,28.81,28.94,9880.0,26.8448,26.9192,26.7983,26.9192,9880.0
2015-08-18 14:30:00,28.89,28.99,28.85,28.94,39902.0,26.8727,26.9657,26.8355,26.9192,39902.0
2015-08-18 15:00:00,28.94,29.0,28.86,29.0,20844.0,26.9192,26.975,26.8448,26.975,20844.0
2015-08-18 15:30:00,29.0,29.0,28.9,29.0,56172.0,26.975,26.975,26.882,26.975,56172.0
2015-08-19 09:30:00,28.76,28.76,28.53,28.59,7770.0,26.7517,26.7517,26.5378,26.5936,7770.0
2015-08-19 10:00:00,28.64,28.82,28.56,28.72,10405.0,26.6401,26.8076,26.5657,26.7145,10405.0
2015-08-19 10:30:00,28.72,28.88,28.68,28.77,14603.0,26.7145,26.8634,26.6773,26.761,14603.0
2015-08-19 11:00:00,28.8,29.02,28.74,29.01,4500.0,26.7889,26.9936,26.7331,26.9843,4500.0
2015-08-19 11:30:00,29.07,29.1,28.98,29.0,4401.0,27.0401,27.068,26.9564,26.975,4401.0
2015-08-19 12:00:00,29.05,29.06,28.96,29.02,2619.0,27.0215,27.0308,26.9378,26.9936,2619.0
2015-08-19 12:30:00,29.02,29.18,29.0,29.17,5301.0,26.9936,27.1424,26.975,27.1331,5301.0
2015-08-19 13:00:00,29.21,29.22,29.0,29.11,7918.0,27.1703,27.1796,26.975,27.0773,7918.0
2015-08-19 13:30:00,29.09,29.13,28.99,29.02,7826.0,27.0587,27.0959,26.9657,26.9936,7826.0
2015-08-19 14:00:00,29.03,29.1,29.03,29.09,8302.0,27.0029,27.068,27.0029,27.0587,8302.0
2015-08-19 14:30:00,29.09,29.26,29.08,29.15,5116.0,27.0587,27.2168,27.0494,27.1145,5116.0
2015-08-19 15:00:00,29.15,29.18,29.09,29.14,5843.0,27.1145,27.1424,27.0587,27.1052,5843.0
2015-08-19 15:30:00,29.15,29.15,29.01,29.05,21766.0,27.1145,27.1145,26.9843,27.0215,21766.0
2015-08-20 09:30:00,28.75,28.92,28.37,28.55,7341.0,26.7424,26.9006,26.389,26.5564,7341.0
2015-08-20 10:00:00,28.55,28.69,28.54,28.61,2661.0,26.5564,26.6866,26.5471,26.6122,2661.0
2015-08-20 10:30:00,28.61,28.68,28.54,28.67,3500.0,26.6122,26.6773,26.5471,26.668,3500.0
2015-08-20 11:00:00,28.63,28.63,28.38,28.39,6668.0,26.6308,26.6308,26.3983,26.4076,6668.0
2015-08-20 11:30:00,28.39,28.56,28.39,28.53,13800.0,26.4076,26.5657,26.4076,26.5378,13800.0
2015-08-20 12:00:00,28.47,28.55,28.44,28.5,2550.0,26.482,26.5564,26.4541,26.5099,2550.0
2015-08-20 12:30:00,28.5,28.5,28.39,28.47,2700.0,26.5099,26.5099,26.4076,26.482,2700.0
2015-08-20 13:00:00,28.39,28.45,28.37,28.45,2812.0,26.4076,26.4634,26.389,26.4634,2812.0
2015-08-20 13:30:00,28.5,28.58,28.46,28.52,3300.0,26.5099,26.5843,26.4727,26.5285,3300.0
2015-08-20 14:00:00,28.51,28.51,28.42,28.45,5000.0,26.5192,26.5192,26.4355,26.4634,5000.0
2015-08-20 14:30:00,28.45,28.49,28.34,28.4,3200.0,26.4634,26.5006,26.3611,26.4169,3200.0
2015-08-20 15:00:00,28.41,28.48,28.32,28.34,7458.0,26.4262,26.4913,26.3425,26.3611,7458.0
2015-08-20 15:30:00,28.36,28.39,28.19,28.19,33912.0,26.3797,26.4076,26.2215,26.2215,33912.0
2015-08-21 09:30:00,27.81,28.23,27.51,28.12,34215.0,25.8681,26.2588,25.589,26.1564,34215.0
2015-08-21 10:00:00,28.21,28.41,28.2,28.35,7581.0,26.2401,26.4262,26.2308,26.3704,7581.0
2015-08-21 10:30:00,28.35,28.39,28.24,28.25,8198.0,26.3704,26.4076,26.2681,26.2774,8198.0
2015-08-21 11:00:00,28.29,28.29,27.77,27.84,15357.0,26.3146,26.3146,25.8309,25.896,15357.0
2015-08-21 11:30:00,27.85,28.06,27.8,28.0,6466.0,25.9053,26.1006,25.8588,26.0448,6466.0
2015-08-21 12:00:00,28.01,28.04,27.87,27.91,21855.0,26.0541,26.082,25.9239,25.9611,21855.0
2015-08-21 12:30:00,27.91,27.91,27.5,27.58,14539.0,25.9611,25.9611,25.5797,25.6541,14539.0
2015-08-21 13:00:00,27.57,27.73,27.49,27.73,9000.0,25.6448,25.7937,25.5704,25.7937,9000.0
2015-08-21 13:30:00,27.77,27.91,27.75,27.85,20349.0,25.8309,25.9611,25.8123,25.9053,20349.0
2015-08-21 14:00:00,27.85,27.85,27.64,27.73,8354.0,25.9053,25.9053,25.7099,25.7937,8354.0
2015-08-21 14:30:00,27.74,27.8,27.55,27.67,4700.0,25.803,25.8588,25.6262,25.7379,4700.0
2015-08-21 15:00:00,27.67,27.85,27.61,27.77,10880.0,25.7379,25.9053,25.682,25.8309,10880.0
2015-08-21 15:30:00,27.78,27.89,27.72,27.77,73540.0,25.8402,25.9425,25.7844,25.8309,73540.0
2015-08-24 09:30:00,26.5,26.7,25.02,26.0,51678.0,24.6496,24.8356,23.2729,24.1845,51678.0
2015-08-24 10:00:00,26.18,26.96,26.07,26.86,18928.0,24.3519,25.0774,24.2496,24.9844,18928.0
2015-08-24 10:30:00,26.75,26.82,26.19,26.42,32500.0,24.8821,24.9472,24.3612,24.5751,32500.0
2015-08-24 11:00:00,26.46,26.46,26.25,26.29,10530.0,24.6123,24.6123,24.417,24.4542,10530.0
2015-08-24 11:30:00,26.35,26.62,26.34,26.55,16800.0,24.51,24.7612,24.5007,24.6961,16800.0
2015-08-24 12:00:00,26.5,26.65,26.35,26.61,14032.0,24.6496,24.7891,24.51,24.7519,14032.0
2015-08-24 12:30:00,26.64,26.67,26.28,26.48,22386.0,24.7798,24.8077,24.4449,24.631,22386.0
2015-08-24 13:00:00,26.54,26.74,26.43,26.48,9030.0,24.6868,24.8728,24.5844,24.631,9030.0
2015-08-24 13:30:00,26.52,26.54,26.29,26.29,6194.0,24.6682,24.6868,24.4542,24.4542,6194.0
2015-08-24 14:00:00,26.33,26.38,26.05,26.05,4330.0,24.4914,24.5379,24.231,24.231,4330.0
2015-08-24 14:30:00,26.06,26.1,25.79,25.86,8774.0,24.2403,24.2775,23.9891,24.0542,8774.0
2015-08-24 15:00:00,25.86,25.94,25.81,25.89,16185.0,24.0542,24.1287,24.0077,24.0821,16185.0
2015-08-24 15:30:00,25.91,26.43,25.89,26.11,54507.0,24.1008,24.5844,24.0821,24.2868,54507.0
2015-08-25 09:30:00,26.79,26.88,26.23,26.23,8208.0,24.9193,25.003,24.3984,24.3984,8208.0
2015-08-25 10:00:00,26.13,26.37,25.91,25.98,7754.0,24.3054,24.5286,24.1008,24.1659,7754.0
2015-08-25 10:30:00,25.95,26.1,25.89,25.91,18600.0,24.138,24.2775,24.0821,24.1008,18600.0
2015-08-25 11:00:00,25.92,26.11,25.92,26.04,10670.0,24.1101,24.2868,24.1101,24.2217,10670.0
2015-08-25 11:30:00,26.0,26.42,26.0,26.26,9670.0,24.1845,24.5751,24.1845,24.4263,9670.0
2015-08-25 12:00:00,26.19,26.41,26.19,26.41,7833.0,24.3612,24.5658,24.3612,24.5658,7833.0
2015-08-25 12:30:00,26.42,26.46,26.32,26.42,4430.0,24.5751,24.6123,24.4821,24.5751,4430.0
2015-08-25 13:00:00,26.4,26.67,26.4,26.5,15700.0,24.5565,24.8077,24.5565,24.6496,15700.0
2015-08-25 13:30:00,26.5,26.64,26.5,26.64,10430.0,24.6496,24.7798,24.6496,24.7798,10430.0
2015-08-25 14:00:00,26.57,26.62,26.5,26.57,13987.0,24.7147,24.7612,24.6496,24.7147,13987.0
2015-08-25 14:30:00,26.51,26.67,26.51,26.67,6393.0,24.6589,24.8077,24.6589,24.8077,6393.0
2015-08-25 15:00:00,26.67,26.75,26.41,26.47,20148.0,24.8077,24.8821,24.5658,24.6216,20148.0
2015-08-25 15:30:00,26.47,26.51,26.08,26.16,43807.0,24.6216,24.6589,24.2589,24.3333,43807.0
2015-08-26 09:30:00,26.66,26.66,26.29,26.39,5377.0,24.7984,24.7984,24.4542,24.5472,5377.0
2015-08-26 10:00:00,26.34,26.55,26.16,26.26,3390.0,24.5007,24.6961,24.3333,24.4263,3390.0
2015-08-26 10:30:00,26.25,26.32,26.11,26.18,11438.0,24.417,24.4821,24.2868,24.3519,11438.0
2015-08-26 11:00:00,26.18,26.28,26.12,26.24,3870.0,24.3519,24.4449,24.2961,24.4077,3870.0
2015-08-26 11:30:00,26.15,26.28,26.02,26.18,3345.0,24.324,24.4449,24.2031,24.3519,3345.0
2015-08-26 12:00:00,26.07,26.21,25.9,25.9,6300.0,24.2496,24.3798,24.0915,24.0915,6300.0
2015-08-26 12:30:00,25.87,26.16,25.69,26.14,8658.0,24.0635,24.3333,23.8961,24.3147,8658.0
2015-08-26 13:00:00,26.15,26.35,26.03,26.18,4700.0,24.324,24.51,24.2124,24.3519,4700.0
2015-08-26 13:30:00,26.3,26.72,26.3,26.72,3413.0,24.4635,24.8542,24.4635,24.8542,3413.0
2015-08-26 14:00:00,26.69,26.7,26.32,26.43,4700.0,24.8263,24.8356,24.4821,24.5844,4700.0
2015-08-26 14:30:00,26.42,26.69,26.4,26.52,10697.0,24.5751,24.8263,24.5565,24.6682,10697.0
2015-08-26 15:00:00,26.54,26.9,26.54,26.72,7400.0,24.6868,25.0216,24.6868,24.8542,7400.0
2015-08-26 15:30:00,26.76,26.93,26.62,26.9,41504.0,24.8914,25.0495,24.7612,25.0216,41504.0
2015-08-27 09:30:00,27.18,27.18,26.88,26.88,9886.0,25.2821,25.2821,25.003,25.003,9886.0
2015-08-27 10:00:00,26.76,26.76,26.47,26.5,17795.0,24.8914,24.8914,24.6216,24.6496,17795.0
2015-08-27 10:30:00,26.46,26.53,26.34,26.53,5400.0,24.6123,24.6775,24.5007,24.6775,5400.0
2015-08-27 11:00:00,26.55,26.6,26.39,26.39,8400.0,24.6961,24.7426,24.5472,24.5472,8400.0
2015-08-27 11:30:00,26.38,26.56,26.37,26.5,3020.0,24.5379,24.7054,24.5286,24.6496,3020.0
2015-08-27 12:00:00,26.51,26.62,26.44,26.52,16175.0,24.6589,24.7612,24.5937,24.6682,16175.0
2015-08-27 12:30:00,26.54,26.59,26.31,26.58,6509.0,24.6868,24.7333,24.4728,24.724,6509.0
2015-08-27 13:00:00,26.51,26.63,26.49,26.58,6700.0,24.6589,24.7705,24.6403,24.724,6700.0
2015-08-27 13:30:00,26.59,26.59,26.31,26.4,5450.0,24.7333,24.7333,24.4728,24.5565,5450.0
2015-08-27 14:00:00,26.54,26.68,26.42,26.5,31240.0,24.6868,24.817,24.5751,24.6496,31240.0
2015-08-27 14:30:00,26.55,26.67,26.37,26.5,7500.0,24.6961,24.8077,24.5286,24.6496,7500.0
2015-08-27 15:00:00,26.44,26.78,26.38,26.58,7355.0,24.5937,24.91,24.5379,24.724,7355.0
2015-08-27 15:30:00,26.7,26.87,26.54,26.78,23026.0,24.8356,24.9937,24.6868,24.91,23026.0
2015-08-28 09:30:00,26.73,26.8,26.6,26.8,5510.0,24.8635,24.9286,24.7426,24.9286,5510.0
2015-08-28 10:00:00,26.81,26.99,26.65,26.7,2800.0,24.9379,25.1053,24.7891,24.8356,2800.0
2015-08-28 10:30:00,26.71,26.71,26.46,26.61,3600.0,24.8449,24.8449,24.6123,24.7519,3600.0
2015-08-28 11:00:00,26.61,26.72,26.59,26.64,3000.0,24.7519,24.8542,24.7333,24.7798,3000.0
2015-08-28 11:30:00,26.76,26.78,26.36,26.36,4500.0,24.8914,24.91,24.5193,24.5193,4500.0
2015-08-28 12:00:00,26.37,26.72,26.29,26.72,3400.0,24.5286,24.8542,24.4542,24.8542,3400.0
2015-08-28 12:30:00,26.76,26.93,26.64,26.93,10653.0,24.8914,25.0495,24.7798,25.0495,10653.0
2015-08-28 13:00:00,26.86,27.0,26.83,26.84,2700.0,24.9844,25.1146,24.9565,24.9658,2700.0
2015-08-28 13:30:00,26.87,26.88,26.74,26.88,4601.0,24.9937,25.003,24.8728,25.003,4601.0
2015-08-28 14:00:00,26.98,26.98,26.77,26.83,3200.0,25.096,25.096,24.9007,24.9565,3200.0
2015-08-28 14:30:00,26.82,26.93,26.77,26.89,4000.0,24.9472,25.0495,24.9007,25.0123,4000.0
2015-08-28 15:00:00,26.82,26.94,26.69,26.79,8400.0,24.9472,25.0588,24.8263,24.9193,8400.0
2015-08-28 15:30:00,26.78,26.93,26.52,26.91,18896.0,24.91,25.0495,24.6682,25.0309,18896.0
2015-08-31 09:30:00,26.88,27.21,26.88,27.17,4751.0,25.003,25.31,25.003,25.2728,4751.0
2015-08-31 10:00:00,27.18,27.18,26.83,27.1,6623.0,25.2821,25.2821,24.9565,25.2077,6623.0
2015-08-31 10:30:00,27.08,27.27,27.05,27.23,4033.0,25.1891,25.3658,25.1611,25.3286,4033.0
2015-08-31 11:00:00,27.22,27.31,27.18,27.28,3940.0,25.3193,25.403,25.2821,25.3751,3940.0
2015-08-31 11:30:00,27.24,27.37,27.03,27.03,5650.0,25.3379,25.4588,25.1425,25.1425,5650.0
2015-08-31 12:00:00,27.03,27.29,27.03,27.29,2500.0,25.1425,25.3844,25.1425,25.3844,2500.0
2015-08-31 12:30:00,27.33,27.38,27.04,27.06,3900.0,25.4216,25.4681,25.1518,25.1705,3900.0
2015-08-31 13:00:00,27.08,27.21,26.92,27.08,7200.0,25.1891,25.31,25.0402,25.1891,7200.0
2015-08-31 13:30:00,27.09,27.12,26.97,27.05,3935.0,25.1984,25.2263,25.0867,25.1611,3935.0
2015-08-31 14:00:00,27.11,27.18,26.77,26.79,5845.0,25.217,25.2821,24.9007,24.9193,5845.0
2015-08-31 14:30:00,26.85,26.88,26.66,26.74,12413.0,24.9751,25.003,24.7984,24.8728,12413.0
2015-08-31 15:00:00,26.74,26.74,26.67,26.74,10013.0,24.8728,24.8728,24.8077,24.8728,10013.0
2015-08-31 15:30:00,26.74,26.76,26.7,26.73,53265.0,24.8728,24.8914,24.8356,24.8635,53265.0
2015-09-01 09:30:00,26.33,26.75,26.26,26.66,15147.0,24.4914,24.8821,24.4263,24.7984,15147.0
2015-09-01 10:00:00,26.66,26.72,26.3,26.33,7036.0,24.7984,24.8542,24.4635,24.4914,7036.0
2015-09-01 10:30:00,26.34,26.36,26.13,26.19,7397.0,24.5007,24.5193,24.3054,24.3612,7397.0
2015-09-01 11:00:00,26.2,26.4,26.17,26.31,8400.0,24.3705,24.5565,24.3426,24.4728,8400.0
2015-09-01 11:30:00,26.27,26.34,26.12,26.23,11869.0,24.4356,24.5007,24.2961,24.3984,11869.0
2015-09-01 12:00:00,26.28,26.34,26.2,26.27,5153.0,24.4449,24.5007,24.3705,24.4356,5153.0
2015-09-01 12:30:00,26.31,26.41,26.27,26.38,5200.0,24.4728,24.5658,24.4356,24.5379,5200.0
2015-09-01 13:00:00,26.4,26.48,26.3,26.48,10207.0,24.5565,24.631,24.4635,24.631,10207.0
2015-09-01 13:30:00,26.51,26.61,26.4,26.6,7600.0,24.6589,24.7519,24.5565,24.7426,7600.0
2015-09-01 14:00:00,26.59,26.71,26.51,26.67,8400.0,24.7333,24.8449,24.6589,24.8077,8400.0
2015-09-01 14:30:00,26.69,26.76,26.63,26.71,7100.0,24.8263,24.8914,24.7705,24.8449,7100.0
2015-09-01 15:00:00,26.7,26.78,26.58,26.58,26193.0,24.8356,24.91,24.724,24.724,26193.0
2015-09-01 15:30:00,26.55,26.59,26.32,26.46,26459.0,24.6961,24.7333,24.4821,24.6123,26459.0
2015-09-02 09:30:00,26.65,26.91,26.5,26.64,6475.0,24.7891,25.0309,24.6496,24.7798,6475.0
2015-09-02 10:00:00,26.67,26.72,26.43,26.57,1300.0,24.8077,24.8542,24.5844,24.7147,1300.0
2015-09-02 10:30:00,26.42,26.59,26.39,26.39,1400.0,24.5751,24.7333,24.5472,24.5472,1400.0
2015-09-02 11:00:00,26.5,26.66,26.38,26.45,8500.0,24.6496,24.7984,24.5379,24.603,8500.0
2015-09-02 11:30:00,26.44,26.76,26.44,26.7,19800.0,24.5937,24.8914,24.5937,24.8356,19800.0
2015-09-02 12:00:00,26.7,26.94,26.65,26.94,2400.0,24.8356,25.0588,24.7891,25.0588,2400.0
2015-09-02 12:30:00,26.92,26.99,26.91,26.92,6100.0,25.0402,25.1053,25.0309,25.0402,6100.0
2015-09-02 13:00:00,26.93,26.98,26.83,26.98,15232.0,25.0495,25.096,24.9565,25.096,15232.0
2015-09-02 13:30:00,26.92,26.93,26.82,26.83,3300.0,25.0402,25.0495,24.9472,24.9565,3300.0
2015-09-02 14:00:00,26.93,26.98,26.85,26.91,6110.0,25.0495,25.096,24.9751,25.0309,6110.0
2015-09-02 14:30:00,26.91,26.94,26.85,26.89,8342.0,25.0309,25.0588,24.9751,25.0123,8342.0
2015-09-02 15:00:00,26.95,26.95,26.83,26.92,5383.0,25.0681,25.0681,24.9565,25.0402,5383.0
2015-09-02 15:30:00,26.89,26.93,26.74,26.82,57231.0,25.0123,25.0495,24.8728,24.9472,57231.0
2015-09-03 09:30:00,26.83,27.07,26.81,26.96,4086.0,24.9565,25.1798,24.9379,25.0774,4086.0
2015-09-03 10:00:00,27.08,27.18,26.98,27.08,2360.0,25.1891,25.2821,25.096,25.1891,2360.0
2015-09-03 10:30:00,27.07,27.09,26.96,27.0,5662.0,25.1798,25.1984,25.0774,25.1146,5662.0
2015-09-03 11:00:00,27.01,27.12,27.01,27.01,2500.0,25.1239,25.2263,25.1239,25.1239,2500.0
2015-09-03 11:30:00,27.02,27.09,26.96,27.09,2300.0,25.1332,25.1984,25.0774,25.1984,2300.0
2015-09-03 12:00:00,27.07,27.15,27.07,27.14,3741.0,25.1798,25.2542,25.1798,25.2449,3741.0
2015-09-03 12:30:00,27.09,27.09,26.92,27.02,3600.0,25.1984,25.1984,25.0402,25.1332,3600.0
2015-09-03 13:00:00,26.94,26.94,26.76,26.89,6500.0,25.0588,25.0588,24.8914,25.0123,6500.0
2015-09-03 13:30:00,26.87,27.15,26.87,26.98,22200.0,24.9937,25.2542,24.9937,25.096,22200.0
2015-09-03 14:00:00,26.91,27.13,26.91,27.13,6500.0,25.0309,25.2356,25.0309,25.2356,6500.0
2015-09-03 14:30:00,27.13,27.22,27.1,27.11,4404.0,25.2356,25.3193,25.2077,25.217,4404.0
2015-09-03 15:00:00,27.14,27.14,26.95,27.01,5872.0,25.2449,25.2449,25.0681,25.1239,5872.0
2015-09-03 15:30:00,26.98,27.08,26.85,26.93,16769.0,25.096,25.1891,24.9751,25.0495,16769.0
2015-09-04 09:30:00,26.57,26.79,26.41,26.44,11017.0,24.7147,24.9193,24.5658,24.5937,11017.0
2015-09-04 10:00:00,26.54,26.65,26.31,26.64,11484.0,24.6868,24.7891,24.4728,24.7798,11484.0
2015-09-04 10:30:00,26.66,26.79,26.49,26.55,6752.0,24.7984,24.9193,24.6403,24.6961,6752.0
2015-09-04 11:00:00,26.59,26.7,26.4,26.7,8775.0,24.7333,24.8356,24.5565,24.8356,8775.0
2015-09-04 11:30:00,26.63,26.63,26.36,26.53,7700.0,24.7705,24.7705,24.5193,24.6775,7700.0
2015-09-04 12:00:00,26.51,26.64,26.38,26.64,8800.0,24.6589,24.7798,24.5379,24.7798,8800.0
2015-09-04 12:30:00,26.61,26.69,26.52,26.69,4125.0,24.7519,24.8263,24.6682,24.8263,4125.0
2015-09-04 13:00:00,26.63,26.74,26.53,26.74,2700.0,24.7705,24.8728,24.6775,24.8728,2700.0
2015-09-04 13:30:00,26.73,26.73,26.59,26.65,2200.0,24.8635,24.8635,24.7333,24.7891,2200.0
2015-09-04 14:00:00,26.68,26.68,26.44,26.54,5000.0,24.817,24.817,24.5937,24.6868,5000.0
2015-09-04 14:30:00,26.56,26.61,26.45,26.54,8100.0,24.7054,24.7519,24.603,24.6868,8100.0
2015-09-04 15:00:00,26.54,26.6,26.43,26.49,16592.0,24.6868,24.7426,24.5844,24.6403,16592.0
2015-09-04 15:30:00,26.48,26.77,26.44,26.65,56912.0,24.631,24.9007,24.5937,24.7891,56912.0
2015-09-08 09:30:00,26.93,27.32,26.93,27.15,10605.0,25.0495,25.4123,25.0495,25.2542,10605.0
2015-09-08 10:00:00,27.07,27.3,27.02,27.27,11847.0,25.1798,25.3937,25.1332,25.3658,11847.0
2015-09-08 10:30:00,27.24,27.34,27.18,27.23,7200.0,25.3379,25.4309,25.2821,25.3286,7200.0
2015-09-08 11:00:00,27.22,27.22,27.04,27.08,4500.0,25.3193,25.3193,25.1518,25.1891,4500.0
2015-09-08 11:30:00,27.04,27.28,27.04,27.15,9600.0,25.1518,25.3751,25.1518,25.2542,9600.0
2015-09-08 12:00:00,27.15,27.35,26.95,27.34,6120.0,25.2542,25.4402,25.0681,25.4309,6120.0
2015-09-08 12:30:00,27.36,27.5,27.36,27.37,6357.0,25.4495,25.5797,25.4495,25.4588,6357.0
2015-09-08 13:00:00,27.32,27.55,27.21,27.5,13584.0,25.4123,25.6262,25.31,25.5797,13584.0
2015-09-08 13:30:00,27.5,27.52,27.43,27.52,10150.0,25.5797,25.5983,25.5146,25.5983,10150.0
2015-09-08 14:00:00,27.53,27.62,27.48,27.57,3124.0,25.6076,25.6913,25.5611,25.6448,3124.0
2015-09-08 14:30:00,27.54,27.77,27.54,27.77,8050.0,25.6169,25.8309,25.6169,25.8309,8050.0
2015-09-08 15:00:00,27.79,27.79,27.64,27.74,10180.0,25.8495,25.8495,25.7099,25.803,10180.0
2015-09-08 15:30:00,27.73,27.77,27.48,27.65,41301.0,25.7937,25.8309,25.5611,25.7193,41301.0
2015-09-09 09:30:00,28.36,29.02,27.97,28.11,32974.0,26.3797,26.9936,26.0169,26.1471,32974.0
2015-09-09 10:00:00,28.11,28.51,27.82,28.17,17162.0,26.1471,26.5192,25.8774,26.2029,17162.0
2015-09-09 10:30:00,28.17,28.28,27.85,28.05,11542.0,26.2029,26.3053,25.9053,26.0913,11542.0
2015-09-09 11:00:00,28.07,28.18,28.02,28.1,5600.0,26.1099,26.2122,26.0634,26.1378,5600.0
2015-09-09 11:30:00,28.07,28.15,27.96,27.96,16028.0,26.1099,26.1843,26.0076,26.0076,16028.0
2015-09-09 12:00:00,28.01,28.65,28.01,28.59,26994.0,26.0541,26.6494,26.0541,26.5936,26994.0
2015-09-09 12:30:00,28.6,28.68,28.35,28.63,24853.0,26.6029,26.6773,26.3704,26.6308,24853.0
2015-09-09 13:00:00,28.65,28.72,28.47,28.51,16725.0,26.6494,26.7145,26.482,26.5192,16725.0
2015-09-09 13:30:00,28.55,28.65,28.24,28.24,17748.0,26.5564,26.6494,26.2681,26.2681,17748.0
2015-09-09 14:00:00,28.25,28.32,28.16,28.16,9077.0,26.2774,26.3425,26.1936,26.1936,9077.0
2015-09-09 14:30:00,28.16,28.17,27.94,28.06,20001.0,26.1936,26.2029,25.989,26.1006,20001.0
2015-09-09 15:00:00,28.06,28.21,28.01,28.06,18018.0,26.1006,26.2401,26.0541,26.1006,18018.0
2015-09-09 15:30:00,28.07,28.15,27.89,27.94,58665.0,26.1099,26.1843,25.9425,25.989,58665.0
2015-09-10 09:30:00,27.8,27.99,27.54,27.57,13105.0,25.8588,26.0355,25.6169,25.6448,13105.0
2015-09-10 10:00:00,27.57,27.64,27.4,27.46,7420.0,25.6448,25.7099,25.4867,25.5425,7420.0
2015-09-10 10:30:00,27.45,27.74,27.42,27.73,9848.0,25.5332,25.803,25.5053,25.7937,9848.0
2015-09-10 11:00:00,27.73,27.89,27.72,27.82,16650.0,25.7937,25.9425,25.7844,25.8774,16650.0
2015-09-10 11:30:00,27.84,27.89,27.82,27.89,15645.0,25.896,25.9425,25.8774,25.9425,15645.0
2015-09-10 12:00:00,27.85,27.99,27.85,27.87,8320.0,25.9053,26.0355,25.9053,25.9239,8320.0
2015-09-10 12:30:00,27.91,27.91,27.77,27.89,17854.0,25.9611,25.9611,25.8309,25.9425,17854.0
2015-09-10 13:00:00,27.89,27.96,27.84,27.91,10195.0,25.9425,26.0076,25.896,25.9611,10195.0
2015-09-10 13:30:00,27.93,27.97,27.86,27.9,10739.0,25.9797,26.0169,25.9146,25.9518,10739.0
2015-09-10 14:00:00,27.9,27.9,27.81,27.86,3620.0,25.9518,25.9518,25.8681,25.9146,3620.0
2015-09-10 14:30:00,27.86,27.92,27.75,27.76,8550.0,25.9146,25.9704,25.8123,25.8216,8550.0
2015-09-10 15:00:00,27.7,27.9,27.7,27.81,9400.0,25.7658,25.9518,25.7658,25.8681,9400.0
2015-09-10 15:30:00,27.81,27.92,27.79,27.86,38984.0,25.8681,25.9704,25.8495,25.9146,38984.0
2015-09-11 09:30:00,27.91,29.0,27.91,28.74,47462.0,25.9611,26.975,25.9611,26.7331,47462.0
2015-09-11 10:00:00,28.74,29.03,28.58,28.9,34601.0,26.7331,27.0029,26.5843,26.882,34601.0
2015-09-11 10:30:00,28.94,28.95,28.71,28.71,4150.0,26.9192,26.9285,26.7052,26.7052,4150.0
2015-09-11 11:00:00,28.79,29.0,28.76,28.95,22080.0,26.7796,26.975,26.7517,26.9285,22080.0
2015-09-11 11:30:00,28.99,29.0,28.92,28.98,12041.0,26.9657,26.975,26.9006,26.9564,12041.0
2015-09-11 12:00:00,28.98,29.0,28.9,28.99,15581.0,26.9564,26.975,26.882,26.9657,15581.0
2015-09-11 12:30:00,29.0,29.0,28.96,28.96,19412.0,26.975,26.975,26.9378,26.9378,19412.0
2015-09-11 13:00:00,28.96,28.99,28.83,28.83,4776.0,26.9378,26.9657,26.8169,26.8169,4776.0
2015-09-11 13:30:00,28.83,28.99,28.83,28.99,5300.0,26.8169,26.9657,26.8169,26.9657,5300.0
2015-09-11 14:00:00,28.98,28.99,28.8,28.86,9500.0,26.9564,26.9657,26.7889,26.8448,9500.0
2015-09-11 14:30:00,28.84,28.96,28.83,28.95,9984.0,26.8262,26.9378,26.8169,26.9285,9984.0
2015-09-11 15:00:00,28.95,29.0,28.89,28.96,20899.0,26.9285,26.975,26.8727,26.9378,20899.0
2015-09-11 15:30:00,28.96,29.0,28.9,29.0,47780.0,26.9378,26.975,26.882,26.975,47780.0
2015-09-14 09:30:00,29.1,29.1,28.88,28.96,10575.0,27.068,27.068,26.8634,26.9378,10575.0
2015-09-14 10:00:00,29.0,29.0,28.8,28.8,4013.0,26.975,26.975,26.7889,26.7889,4013.0
2015-09-14 10:30:00,28.86,28.86,28.66,28.83,3188.0,26.8448,26.8448,26.6587,26.8169,3188.0
2015-09-14 11:00:00,28.83,28.91,28.79,28.8,3706.0,26.8169,26.8913,26.7796,26.7889,3706.0
2015-09-14 11:30:00,28.8,28.83,28.78,28.79,2122.0,26.7889,26.8169,26.7703,26.7796,2122.0
2015-09-14 12:00:00,28.79,28.81,28.75,28.8,9016.0,26.7796,26.7983,26.7424,26.7889,9016.0
2015-09-14 12:30:00,28.81,28.85,28.76,28.78,4838.0,26.7983,26.8355,26.7517,26.7703,4838.0
2015-09-14 13:00:00,28.8,28.8,28.65,28.68,7273.0,26.7889,26.7889,26.6494,26.6773,7273.0
2015-09-14 13:30:00,28.67,28.67,28.63,28.64,1800.0,26.668,26.668,26.6308,26.6401,1800.0
2015-09-14 14:00:00,28.66,28.66,28.57,28.59,4579.0,26.6587,26.6587,26.575,26.5936,4579.0
2015-09-14 14:30:00,28.59,28.89,28.48,28.84,25101.0,26.5936,26.8727,26.4913,26.8262,25101.0
2015-09-14 15:00:00,28.84,28.84,28.65,28.78,22230.0,26.8262,26.8262,26.6494,26.7703,22230.0
2015-09-14 15:30:00,28.78,29.03,28.76,29.01,31352.0,26.7703,27.0029,26.7517,26.9843,31352.0
2015-09-15 09:30:00,29.07,29.19,28.71,28.71,9797.0,27.0401,27.1517,26.7052,26.7052,9797.0
2015-09-15 10:00:00,28.69,28.89,28.69,28.83,2225.0,26.6866,26.8727,26.6866,26.8169,2225.0
2015-09-15 10:30:00,28.88,28.9,28.76,28.8,4900.0,26.8634,26.882,26.7517,26.7889,4900.0
2015-09-15 11:00:00,28.72,28.78,28.41,28.49,6400.0,26.7145,26.7703,26.4262,26.5006,6400.0
2015-09-15 11:30:00,28.5,28.78,28.5,28.76,3700.0,26.5099,26.7703,26.5099,26.7517,3700.0
2015-09-15 12:00:00,28.77,28.92,28.76,28.87,3100.0,26.761,26.9006,26.7517,26.8541,3100.0
2015-09-15 12:30:00,28.83,28.84,28.71,28.71,2800.0,26.8169,26.8262,26.7052,26.7052,2800.0
2015-09-15 13:00:00,28.73,28.9,28.6,28.85,6600.0,26.7238,26.882,26.6029,26.8355,6600.0
2015-09-15 13:30:00,28.91,28.91,28.71,28.73,3000.0,26.8913,26.8913,26.7052,26.7238,3000.0
2015-09-15 14:00:00,28.74,28.82,28.74,28.74,2400.0,26.7331,26.8076,26.7331,26.7331,2400.0
2015-09-15 14:30:00,28.73,28.81,28.72,28.81,4110.0,26.7238,26.7983,26.7145,26.7983,4110.0
2015-09-15 15:00:00,28.83,28.89,28.81,28.84,4615.0,26.8169,26.8727,26.7983,26.8262,4615.0
2015-09-15 15:30:00,28.83,28.91,28.82,28.82,17784.0,26.8169,26.8913,26.8076,26.8076,17784.0
2015-09-16 09:30:00,28.98,28.98,28.48,28.48,4652.0,26.9564,26.9564,26.4913,26.4913,4652.0
2015-09-16 10:00:00,28.5,28.54,28.42,28.45,900.0,26.5099,26.5471,26.4355,26.4634,900.0
2015-09-16 10:30:00,28.37,28.42,28.2,28.3,12300.0,26.389,26.4355,26.2308,26.3239,12300.0
2015-09-16 11:00:00,28.3,28.68,28.25,28.49,6599.0,26.3239,26.6773,26.2774,26.5006,6599.0
2015-09-16 11:30:00,28.4,28.48,28.4,28.4,800.0,26.4169,26.4913,26.4169,26.4169,800.0
2015-09-16 12:00:00,28.37,28.37,28.2,28.22,3800.0,26.389,26.389,26.2308,26.2494,3800.0
2015-09-16 12:30:00,28.34,28.38,28.25,28.38,901.0,26.3611,26.3983,26.2774,26.3983,901.0
2015-09-16 13:00:00,28.35,28.4,28.18,28.18,11178.0,26.3704,26.4169,26.2122,26.2122,11178.0
2015-09-16 13:30:00,28.22,28.29,28.2,28.2,3200.0,26.2494,26.3146,26.2308,26.2308,3200.0
2015-09-16 14:00:00,28.18,28.34,28.16,28.25,9800.0,26.2122,26.3611,26.1936,26.2774,9800.0
2015-09-16 14:30:00,28.26,28.47,28.26,28.39,8200.0,26.2867,26.482,26.2867,26.4076,8200.0
2015-09-16 15:00:00,28.39,28.43,28.34,28.43,18427.0,26.4076,26.4448,26.3611,26.4448,18427.0
2015-09-16 15:30:00,28.45,28.54,28.44,28.49,20802.0,26.4634,26.5471,26.4541,26.5006,20802.0
2015-09-17 09:30:00,28.53,28.64,28.33,28.6,5168.0,26.5378,26.6401,26.3518,26.6029,5168.0
2015-09-17 10:00:00,28.57,28.73,28.49,28.73,3495.0,26.575,26.7238,26.5006,26.7238,3495.0
2015-09-17 10:30:00,28.71,28.73,28.69,28.73,1500.0,26.7052,26.7238,26.6866,26.7238,1500.0
2015-09-17 11:00:00,28.73,28.75,28.6,28.68,10240.0,26.7238,26.7424,26.6029,26.6773,10240.0
2015-09-17 11:30:00,28.69,28.72,28.68,28.68,4191.0,26.6866,26.7145,26.6773,26.6773,4191.0
2015-09-17 12:00:00,28.66,28.73,28.65,28.7,3181.0,26.6587,26.7238,26.6494,26.6959,3181.0
2015-09-17 12:30:00,28.72,28.76,28.62,28.63,5600.0,26.7145,26.7517,26.6215,26.6308,5600.0
2015-09-17 13:00:00,28.63,28.67,28.53,28.63,5740.0,26.6308,26.668,26.5378,26.6308,5740.0
2015-09-17 13:30:00,28.62,28.69,28.44,28.49,4663.0,26.6215,26.6866,26.4541,26.5006,4663.0
2015-09-17 14:00:00,28.4,28.72,28.3,28.65,7244.0,26.4169,26.7145,26.3239,26.6494,7244.0
2015-09-17 14:30:00,28.71,28.86,28.65,28.83,6403.0,26.7052,26.8448,26.6494,26.8169,6403.0
2015-09-17 15:00:00,28.77,28.83,28.26,28.43,5533.0,26.761,26.8169,26.2867,26.4448,5533.0
2015-09-17 15:30:00,28.48,28.65,28.46,28.55,11342.0,26.4913,26.6494,26.4727,26.5564,11342.0
2015-09-18 09:30:00,28.06,28.28,27.99,28.05,22687.0,26.1006,26.3053,26.0355,26.0913,22687.0
2015-09-18 10:00:00,28.03,28.11,28.0,28.04,5498.0,26.0727,26.1471,26.0448,26.082,5498.0
2015-09-18 10:30:00,28.06,28.13,27.91,28.13,3300.0,26.1006,26.1657,25.9611,26.1657,3300.0
2015-09-18 11:00:00,28.14,28.34,28.13,28.29,12540.0,26.175,26.3611,26.1657,26.3146,12540.0
2015-09-18 11:30:00,28.29,28.57,28.23,28.57,7825.0,26.3146,26.575,26.2588,26.575,7825.0
2015-09-18 12:00:00,28.6,28.62,28.5,28.61,5762.0,26.6029,26.6215,26.5099,26.6122,5762.0
2015-09-18 12:30:00,28.61,28.61,28.45,28.52,6138.0,26.6122,26.6122,26.4634,26.5285,6138.0
2015-09-18 13:00:00,28.56,28.65,28.52,28.52,2800.0,26.5657,26.6494,26.5285,26.5285,2800.0
2015-09-18 13:30:00,28.55,28.55,28.38,28.38,5601.0,26.5564,26.5564,26.3983,26.3983,5601.0
2015-09-18 14:00:00,28.42,28.56,28.39,28.56,5000.0,26.4355,26.5657,26.4076,26.5657,5000.0
2015-09-18 14:30:00,28.54,28.6,28.49,28.57,14997.0,26.5471,26.6029,26.5006,26.575,14997.0
2015-09-18 15:00:00,28.58,28.62,28.5,28.53,9193.0,26.5843,26.6215,26.5099,26.5378,9193.0
2015-09-18 15:30:00,28.57,29.12,28.48,29.0,101986.0,26.575,27.0866,26.4913,26.975,101986.0
2015-09-21 09:30:00,29.28,29.55,29.03,29.24,12129.0,27.2354,27.4866,27.0029,27.1982,12129.0
2015-09-21 10:00:00,29.15,29.33,28.84,29.25,15484.0,27.1145,27.2819,26.8262,27.2075,15484.0
2015-09-21 10:30:00,29.27,29.29,29.04,29.09,3800.0,27.2261,27.2447,27.0122,27.0587,3800.0
2015-09-21 11:00:00,29.12,29.19,29.07,29.07,2280.0,27.0866,27.1517,27.0401,27.0401,2280.0
2015-09-21 11:30:00,29.02,29.02,28.51,28.68,14761.0,26.9936,26.9936,26.5192,26.6773,14761.0
2015-09-21 12:00:00,28.66,28.66,28.27,28.53,5613.0,26.6587,26.6587,26.296,26.5378,5613.0
2015-09-21 12:30:00,28.46,28.46,28.14,28.2,9512.0,26.4727,26.4727,26.175,26.2308,9512.0
2015-09-21 13:00:00,28.19,28.5,28.17,28.48,4889.0,26.2215,26.5099,26.2029,26.4913,4889.0
2015-09-21 13:30:00,28.47,28.51,28.34,28.36,3532.0,26.482,26.5192,26.3611,26.3797,3532.0
2015-09-21 14:00:00,28.32,28.32,28.02,28.07,6920.0,26.3425,26.3425,26.0634,26.1099,6920.0
2015-09-21 14:30:00,28.05,28.18,28.01,28.06,14946.0,26.0913,26.2122,26.0541,26.1006,14946.0
2015-09-21 15:00:00,28.1,28.2,28.07,28.11,11616.0,26.1378,26.2308,26.1099,26.1471,11616.0
2015-09-21 15:30:00,28.1,28.13,27.99,28.05,10757.0,26.1378,26.1657,26.0355,26.0913,10757.0
2015-09-22 09:30:00,27.78,27.87,27.48,27.63,5564.0,25.8402,25.9239,25.5611,25.7006,5564.0
2015-09-22 10:00:00,27.57,27.63,27.21,27.33,6887.0,25.6448,25.7006,25.31,25.4216,6887.0
2015-09-22 10:30:00,27.37,27.37,27.02,27.02,5896.0,25.4588,25.4588,25.1332,25.1332,5896.0
2015-09-22 11:00:00,27.04,27.19,27.02,27.05,5393.0,25.1518,25.2914,25.1332,25.1611,5393.0
2015-09-22 11:30:00,27.06,27.06,26.84,26.98,3901.0,25.1705,25.1705,24.9658,25.096,3901.0
2015-09-22 12:00:00,26.98,27.14,26.9,27.14,3050.0,25.096,25.2449,25.0216,25.2449,3050.0
2015-09-22 12:30:00,27.16,27.29,27.16,27.29,1300.0,25.2635,25.3844,25.2635,25.3844,1300.0
2015-09-22 13:00:00,27.33,27.41,27.13,27.18,3900.0,25.4216,25.496,25.2356,25.2821,3900.0
2015-09-22 13:30:00,27.13,27.18,26.99,27.04,2500.0,25.2356,25.2821,25.1053,25.1518,2500.0
2015-09-22 14:00:00,27.04,27.19,27.03,27.19,1227.0,25.1518,25.2914,25.1425,25.2914,1227.0
2015-09-22 14:30:00,27.24,27.3,27.19,27.19,2752.0,25.3379,25.3937,25.2914,25.2914,2752.0
2015-09-22 15:00:00,27.2,27.33,27.12,27.14,4700.0,25.3007,25.4216,25.2263,25.2449,4700.0
2015-09-22 15:30:00,27.16,27.21,27.01,27.13,20713.0,25.2635,25.31,25.1239,25.2356,20713.0
2015-09-23 09:30:00,27.08,27.54,27.06,27.49,10123.0,25.1891,25.6169,25.1705,25.5704,10123.0
2015-09-23 10:00:00,27.38,27.59,27.35,27.38,18772.0,25.4681,25.6634,25.4402,25.4681,18772.0
2015-09-23 10:30:00,27.41,27.47,27.32,27.43,12000.0,25.496,25.5518,25.4123,25.5146,12000.0
2015-09-23 11:00:00,27.41,27.57,27.33,27.35,5810.0,25.496,25.6448,25.4216,25.4402,5810.0
2015-09-23 11:30:00,27.36,27.36,27.2,27.26,5500.0,25.4495,25.4495,25.3007,25.3565,5500.0
2015-09-23 12:00:00,27.24,27.25,27.1,27.1,3600.0,25.3379,25.3472,25.2077,25.2077,3600.0
2015-09-23 12:30:00,27.07,27.28,27.07,27.23,2700.0,25.1798,25.3751,25.1798,25.3286,2700.0
2015-09-23 13:00:00,27.24,27.29,27.12,27.12,4812.0,25.3379,25.3844,25.2263,25.2263,4812.0
2015-09-23 13:30:00,27.13,27.15,27.04,27.06,4460.0,25.2356,25.2542,25.1518,25.1705,4460.0
2015-09-23 14:00:00,27.11,27.14,27.08,27.1,2400.0,25.217,25.2449,25.1891,25.2077,2400.0
2015-09-23 14:30:00,27.09,27.18,27.0,27.14,11231.0,25.1984,25.2821,25.1146,25.2449,11231.0
2015-09-23 15:00:00,27.13,27.18,27.11,27.11,10300.0,25.2356,25.2821,25.217,25.217,10300.0
2015-09-23 15:30:00,27.16,27.2,27.06,27.11,36667.0,25.2635,25.3007,25.1705,25.217,36667.0
2015-09-24 09:30:00,26.89,26.9,26.42,26.56,14093.0,25.0123,25.0216,24.5751,24.7054,14093.0
2015-09-24 10:00:00,26.58,26.73,26.58,26.68,5011.0,24.724,24.8635,24.724,24.817,5011.0
2015-09-24 10:30:00,26.64,26.71,26.49,26.53,9757.0,24.7798,24.8449,24.6403,24.6775,9757.0
2015-09-24 11:00:00,26.59,26.78,26.59,26.68,3500.0,24.7333,24.91,24.7333,24.817,3500.0
2015-09-24 11:30:00,26.64,26.8,26.6,26.78,21664.0,24.7798,24.9286,24.7426,24.91,21664.0
2015-09-24 12:00:00,26.79,26.8,26.7,26.74,4300.0,24.9193,24.9286,24.8356,24.8728,4300.0
2015-09-24 12:30:00,26.79,27.11,26.79,27.03,13102.0,24.9193,25.217,24.9193,25.1425,13102.0
2015-09-24 13:00:00,27.0,27.08,26.87,26.94,5800.0,25.1146,25.1891,24.9937,25.0588,5800.0
2015-09-24 13:30:00,26.91,26.97,26.84,26.93,4200.0,25.0309,25.0867,24.9658,25.0495,4200.0
2015-09-24 14:00:00,26.89,27.09,26.83,27.09,5240.0,25.0123,25.1984,24.9565,25.1984,5240.0
2015-09-24 14:30:00,27.01,27.26,26.92,27.24,8036.0,25.1239,25.3565,25.0402,25.3379,8036.0
2015-09-24 15:00:00,27.31,27.36,27.13,27.17,12990.0,25.403,25.4495,25.2356,25.2728,12990.0
2015-09-24 15:30:00,27.16,27.28,27.1,27.19,28840.0,25.2635,25.3751,25.2077,25.2914,28840.0
2015-09-25 09:30:00,27.36,27.49,27.22,27.4,6764.0,25.4495,25.5704,25.3193,25.4867,6764.0
2015-09-25 10:00:00,27.2,27.21,26.96,26.96,6300.0,25.3007,25.31,25.0774,25.0774,6300.0
2015-09-25 10:30:00,27.03,27.27,26.98,27.2,8293.0,25.1425,25.3658,25.096,25.3007,8293.0
2015-09-25 11:00:00,27.25,27.35,27.17,27.22,3800.0,25.3472,25.4402,25.2728,25.3193,3800.0
2015-09-25 11:30:00,27.27,27.27,27.07,27.17,4604.0,25.3658,25.3658,25.1798,25.2728,4604.0
2015-09-25 12:00:00,27.11,27.17,26.98,26.98,4400.0,25.217,25.2728,25.096,25.096,4400.0
2015-09-25 12:30:00,26.98,27.09,26.89,27.09,7200.0,25.096,25.1984,25.0123,25.1984,7200.0
2015-09-25 13:00:00,27.08,27.15,27.05,27.08,10264.0,25.1891,25.2542,25.1611,25.1891,10264.0
2015-09-25 13:30:00,27.09,27.11,26.91,27.0,25998.0,25.1984,25.217,25.0309,25.1146,25998.0
2015-09-25 14:00:00,27.02,27.03,26.63,26.76,10519.0,25.1332,25.1425,24.7705,24.8914,10519.0
2015-09-25 14:30:00,26.68,26.89,26.43,26.57,16233.0,24.817,25.0123,24.5844,24.7147,16233.0
2015-09-25 15:00:00,26.58,26.58,26.41,26.46,9586.0,24.724,24.724,24.5658,24.6123,9586.0
2015-09-25 15:30:00,26.43,26.47,26.2,26.26,48702.0,24.5844,24.6216,24.3705,24.4263,48702.0
2015-09-28 09:30:00,26.23,26.34,25.96,26.05,15833.0,24.3984,24.5007,24.1473,24.231,15833.0
2015-09-28 10:00:00,26.05,26.05,25.56,25.6,15813.0,24.231,24.231,23.7752,23.8124,15813.0
2015-09-28 10:30:00,25.73,25.9,25.54,25.69,23831.0,23.9333,24.0915,23.7566,23.8961,23831.0
2015-09-28 11:00:00,25.68,25.87,25.39,25.52,7622.0,23.8868,24.0635,23.6171,23.738,7622.0
2015-09-28 11:30:00,25.47,25.76,25.45,25.5,5100.0,23.6915,23.9612,23.6729,23.7194,5100.0
2015-09-28 12:00:00,25.43,25.59,25.32,25.56,10577.0,23.6543,23.8031,23.552,23.7752,10577.0
2015-09-28 12:30:00,25.51,25.51,25.24,25.32,4700.0,23.7287,23.7287,23.4775,23.552,4700.0
2015-09-28 13:00:00,25.33,25.37,24.87,24.9,14110.0,23.5613,23.5985,23.1334,23.1613,14110.0
2015-09-28 13:30:00,24.97,25.25,24.91,24.99,15347.0,23.2264,23.4868,23.1706,23.245,15347.0
2015-09-28 14:00:00,25.07,25.08,24.71,24.92,6750.0,23.3194,23.3287,22.9845,23.1799,6750.0
2015-09-28 14:30:00,25.04,25.33,25.04,25.2,19650.0,23.2915,23.5613,23.2915,23.4403,19650.0
2015-09-28 15:00:00,25.24,25.31,25.17,25.27,15749.0,23.4775,23.5426,23.4124,23.5054,15749.0
2015-09-28 15:30:00,25.27,25.33,25.14,25.16,46270.0,23.5054,23.5613,23.3845,23.4031,46270.0
2015-09-29 09:30:00,25.13,25.13,24.59,24.89,6487.0,23.3752,23.3752,22.8729,23.152,6487.0
2015-09-29 10:00:00,24.82,24.94,24.77,24.8,7987.0,23.0869,23.1985,23.0404,23.0683,7987.0
2015-09-29 10:30:00,24.81,24.98,24.78,24.86,4413.0,23.0776,23.2357,23.0497,23.1241,4413.0
2015-09-29 11:00:00,24.85,25.14,24.84,25.05,15853.0,23.1148,23.3845,23.1055,23.3008,15853.0
2015-09-29 11:30:00,25.08,25.24,25.02,25.09,7068.0,23.3287,23.4775,23.2729,23.338,7068.0
2015-09-29 12:00:00,25.07,25.09,24.91,24.98,4913.0,23.3194,23.338,23.1706,23.2357,4913.0
2015-09-29 12:30:00,24.96,24.98,24.78,24.85,5000.0,23.2171,23.2357,23.0497,23.1148,5000.0
2015-09-29 13:00:00,24.9,25.12,24.84,25.05,7482.0,23.1613,23.3659,23.1055,23.3008,7482.0
2015-09-29 13:30:00,25.0,25.15,24.91,24.96,6357.0,23.2543,23.3938,23.1706,23.2171,6357.0
2015-09-29 14:00:00,24.95,25.1,24.91,24.95,8998.0,23.2078,23.3473,23.1706,23.2078,8998.0
2015-09-29 14:30:00,25.02,25.02,24.67,24.71,6430.0,23.2729,23.2729,22.9473,22.9845,6430.0
2015-09-29 15:00:00,24.7,24.71,24.37,24.45,9619.0,22.9752,22.9845,22.6683,22.7427,9619.0
2015-09-29 15:30:00,24.45,24.83,24.45,24.76,41972.0,22.7427,23.0962,22.7427,23.0311,41972.0
2015-09-30 09:30:00,25.09,25.4,24.91,24.92,5313.0,23.338,23.6264,23.1706,23.1799,5313.0
2015-09-30 10:00:00,24.78,25.07,24.72,24.86,3350.0,23.0497,23.3194,22.9938,23.1241,3350.0
2015-09-30 10:30:00,24.88,25.1,24.83,24.85,32407.0,23.1427,23.3473,23.0962,23.1148,32407.0
2015-09-30 11:00:00,24.81,24.92,24.78,24.9,7500.0,23.0776,23.1799,23.0497,23.1613,7500.0
2015-09-30 11:30:00,24.83,24.97,24.79,24.86,12300.0,23.0962,23.2264,23.059,23.1241,12300.0
2015-09-30 12:00:00,24.83,24.97,24.81,24.89,13776.0,23.0962,23.2264,23.0776,23.152,13776.0
2015-09-30 12:30:00,24.9,25.0,24.8,24.87,5100.0,23.1613,23.2543,23.0683,23.1334,5100.0
2015-09-30 13:00:00,24.91,25.07,24.82,25.03,6928.0,23.1706,23.3194,23.0869,23.2822,6928.0
2015-09-30 13:30:00,25.03,25.23,24.95,25.16,10700.0,23.2822,23.4682,23.2078,23.4031,10700.0
2015-09-30 14:00:00,25.15,25.27,25.07,25.13,13600.0,23.3938,23.5054,23.3194,23.3752,13600.0
2015-09-30 14:30:00,25.15,25.32,25.09,25.23,12000.0,23.3938,23.552,23.338,23.4682,12000.0
2015-09-30 15:00:00,25.19,25.37,25.13,25.37,16920.0,23.431,23.5985,23.3752,23.5985,16920.0
2015-09-30 15:30:00,25.36,25.4,25.23,25.24,39758.0,23.5892,23.6264,23.4682,23.4775,39758.0
2015-10-01 09:30:00,25.3,25.41,24.94,25.04,2343.0,23.5333,23.6357,23.1985,23.2915,2343.0
2015-10-01 10:00:00,24.85,25.24,24.8,24.98,5400.0,23.1148,23.4775,23.0683,23.2357,5400.0
2015-10-01 10:30:00,25.12,25.12,24.93,24.99,8375.0,23.3659,23.3659,23.1892,23.245,8375.0
2015-10-01 11:00:00,24.98,25.12,24.89,24.89,8375.0,23.2357,23.3659,23.152,23.152,8375.0
2015-10-01 11:30:00,24.9,25.03,24.89,24.92,7563.0,23.1613,23.2822,23.152,23.1799,7563.0
2015-10-01 12:00:00,24.92,25.07,24.81,25.07,4600.0,23.1799,23.3194,23.0776,23.3194,4600.0
2015-10-01 12:30:00,25.1,25.17,24.97,25.06,1900.0,23.3473,23.4124,23.2264,23.3101,1900.0
2015-10-01 13:00:00,25.02,25.11,24.92,24.94,6269.0,23.2729,23.3566,23.1799,23.1985,6269.0
2015-10-01 13:30:00,24.94,25.15,24.93,25.11,3800.0,23.1985,23.3938,23.1892,23.3566,3800.0
2015-10-01 14:00:00,25.06,25.29,25.04,25.1,8700.0,23.3101,23.524,23.2915,23.3473,8700.0
2015-10-01 14:30:00,25.16,25.22,25.1,25.21,9281.0,23.4031,23.4589,23.3473,23.4496,9281.0
2015-10-01 15:00:00,25.18,25.24,25.1,25.16,8280.0,23.4217,23.4775,23.3473,23.4031,8280.0
2015-10-01 15:30:00,25.16,25.31,25.12,25.31,30291.0,23.4031,23.5426,23.3659,23.5426,30291.0
2015-10-02 09:30:00,25.04,25.17,24.67,25.09,7505.0,23.2915,23.4124,22.9473,23.338,7505.0
2015-10-02 10:00:00,24.99,25.15,24.92,25.01,6900.0,23.245,23.3938,23.1799,23.2636,6900.0
2015-10-02 10:30:00,24.98,25.23,24.97,25.22,5666.0,23.2357,23.4682,23.2264,23.4589,5666.0
2015-10-02 11:00:00,25.29,25.34,25.19,25.31,5600.0,23.524,23.5706,23.431,23.5426,5600.0
2015-10-02 11:30:00,25.29,25.46,25.25,25.46,4100.0,23.524,23.6822,23.4868,23.6822,4100.0
2015-10-02 12:00:00,25.43,25.76,25.41,25.66,8413.0,23.6543,23.9612,23.6357,23.8682,8413.0
2015-10-02 12:30:00,25.63,25.74,25.63,25.73,3599.0,23.8403,23.9426,23.8403,23.9333,3599.0
2015-10-02 13:00:00,25.68,25.77,25.64,25.7,8307.0,23.8868,23.9705,23.8496,23.9054,8307.0
2015-10-02 13:30:00,25.74,25.79,25.63,25.65,5803.0,23.9426,23.9891,23.8403,23.8589,5803.0
2015-10-02 14:00:00,25.65,25.66,25.53,25.64,4300.0,23.8589,23.8682,23.7473,23.8496,4300.0
2015-10-02 14:30:00,25.69,25.74,25.62,25.73,6269.0,23.8961,23.9426,23.831,23.9333,6269.0
2015-10-02 15:00:00,25.69,26.01,25.69,26.01,12130.0,23.8961,24.1938,23.8961,24.1938,12130.0
2015-10-02 15:30:00,26.02,26.13,26.0,26.13,18409.0,24.2031,24.3054,24.1845,24.3054,18409.0
2015-10-05 09:30:00,26.33,26.75,26.22,26.49,8352.0,24.4914,24.8821,24.3891,24.6403,8352.0
2015-10-05 10:00:00,26.52,26.56,26.41,26.52,4318.0,24.6682,24.7054,24.5658,24.6682,4318.0
2015-10-05 10:30:00,26.52,26.52,26.29,26.5,10291.0,24.6682,24.6682,24.4542,24.6496,10291.0
2015-10-05 11:00:00,26.5,26.68,26.37,26.53,8500.0,24.6496,24.817,24.5286,24.6775,8500.0
2015-10-05 11:30:00,26.57,26.57,26.37,26.45,4995.0,24.7147,24.7147,24.5286,24.603,4995.0
2015-10-05 12:00:00,26.37,26.48,26.26,26.31,5900.0,24.5286,24.631,24.4263,24.4728,5900.0
2015-10-05 12:30:00,26.31,26.41,26.22,26.36,9997.0,24.4728,24.5658,24.3891,24.5193,9997.0
2015-10-05 13:00:00,26.35,26.35,26.23,26.32,4886.0,24.51,24.51,24.3984,24.4821,4886.0
2015-10-05 13:30:00,26.35,26.49,26.28,26.49,3700.0,24.51,24.6403,24.4449,24.6403,3700.0
2015-10-05 14:00:00,26.46,26.61,26.41,26.56,5522.0,24.6123,24.7519,24.5658,24.7054,5522.0
2015-10-05 14:30:00,26.51,26.73,26.45,26.64,11711.0,24.6589,24.8635,24.603,24.7798,11711.0
2015-10-05 15:00:00,26.61,26.72,26.53,26.68,13500.0,24.7519,24.8542,24.6775,24.817,13500.0
2015-10-05 15:30:00,26.68,26.98,26.67,26.9,47919.0,24.817,25.096,24.8077,25.0216,47919.0
2015-10-06 09:30:00,26.85,26.85,26.6,26.82,6211.0,24.9751,24.9751,24.7426,24.9472,6211.0
2015-10-06 10:00:00,26.79,26.84,26.69,26.71,11000.0,24.9193,24.9658,24.8263,24.8449,11000.0
2015-10-06 10:30:00,26.73,26.94,26.57,26.65,47600.0,24.8635,25.0588,24.7147,24.7891,47600.0
2015-10-06 11:00:00,26.54,26.66,26.3,26.39,11471.0,24.6868,24.7984,24.4635,24.5472,11471.0
2015-10-06 11:30:00,26.32,26.41,25.93,26.0,13900.0,24.4821,24.5658,24.1194,24.1845,13900.0
2015-10-06 12:00:00,25.98,26.1,25.98,26.08,2500.0,24.1659,24.2775,24.1659,24.2589,2500.0
2015-10-06 12:30:00,26.1,26.17,26.02,26.13,2700.0,24.2775,24.3426,24.2031,24.3054,2700.0
2015-10-06 13:00:00,26.08,26.31,26.04,26.23,2600.0,24.2589,24.4728,24.2217,24.3984,2600.0
2015-10-06 13:30:00,26.3,26.3,26.06,26.06,8470.0,24.4635,24.4635,24.2403,24.2403,8470.0
2015-10-06 14:00:00,26.12,26.42,26.1,26.24,6401.0,24.2961,24.5751,24.2775,24.4077,6401.0
2015-10-06 14:30:00,26.25,26.34,26.08,26.09,6404.0,24.417,24.5007,24.2589,24.2682,6404.0
2015-10-06 15:00:00,26.1,26.22,26.02,26.16,4810.0,24.2775,24.3891,24.2031,24.3333,4810.0
2015-10-06 15:30:00,26.15,26.23,25.97,26.05,19984.0,24.324,24.3984,24.1566,24.231,19984.0
2015-10-07 09:30:00,26.09,26.12,25.63,25.83,3407.0,24.2682,24.2961,23.8403,24.0263,3407.0
2015-10-07 10:00:00,25.77,26.01,25.72,25.74,4700.0,23.9705,24.1938,23.924,23.9426,4700.0
2015-10-07 10:30:00,25.72,25.85,25.72,25.75,1960.0,23.924,24.0449,23.924,23.9519,1960.0
2015-10-07 11:00:00,25.75,26.08,25.72,25.89,2925.0,23.9519,24.2589,23.924,24.0821,2925.0
2015-10-07 11:30:00,25.92,26.08,25.92,26.0,2000.0,24.1101,24.2589,24.1101,24.1845,2000.0
2015-10-07 12:00:00,26.0,26.0,25.85,25.89,2700.0,24.1845,24.1845,24.0449,24.0821,2700.0
2015-10-07 12:30:00,25.94,26.02,25.94,25.96,1300.0,24.1287,24.2031,24.1287,24.1473,1300.0
2015-10-07 13:00:00,25.95,26.26,25.95,26.16,4600.0,24.138,24.4263,24.138,24.3333,4600.0
2015-10-07 13:30:00,26.12,26.28,26.06,26.19,2100.0,24.2961,24.4449,24.2403,24.3612,2100.0
2015-10-07 14:00:00,26.23,26.28,26.21,26.28,2000.0,24.3984,24.4449,24.3798,24.4449,2000.0
2015-10-07 14:30:00,26.29,26.32,26.14,26.18,3054.0,24.4542,24.4821,24.3147,24.3519,3054.0
2015-10-07 15:00:00,26.16,26.34,26.1,26.27,5150.0,24.3333,24.5007,24.2775,24.4356,5150.0
2015-10-07 15:30:00,26.24,26.47,26.18,26.47,27724.0,24.4077,24.6216,24.3519,24.6216,27724.0
2015-10-08 09:30:00,26.36,26.38,26.04,26.32,5283.0,24.5193,24.5379,24.2217,24.4821,5283.0
2015-10-08 10:00:00,26.27,26.27,25.99,25.99,1526.0,24.4356,24.4356,24.1752,24.1752,1526.0
2015-10-08 10:30:00,25.95,25.99,25.95,25.95,800.0,24.138,24.1752,24.138,24.138,800.0
2015-10-08 11:00:00,25.92,25.92,25.61,25.71,4975.0,24.1101,24.1101,23.8217,23.9147,4975.0
2015-10-08 11:30:00,25.72,25.89,25.69,25.86,4500.0,23.924,24.0821,23.8961,24.0542,4500.0
2015-10-08 12:00:00,25.91,26.14,25.91,26.06,3358.0,24.1008,24.3147,24.1008,24.2403,3358.0
2015-10-08 12:30:00,26.05,26.19,26.0,26.15,6539.0,24.231,24.3612,24.1845,24.324,6539.0
2015-10-08 13:00:00,26.16,26.16,25.95,25.99,3582.0,24.3333,24.3333,24.138,24.1752,3582.0
2015-10-08 13:30:00,25.99,26.0,25.86,25.86,2997.0,24.1752,24.1845,24.0542,24.0542,2997.0
2015-10-08 14:00:00,25.87,26.0,25.87,26.0,6123.0,24.0635,24.1845,24.0635,24.1845,6123.0
2015-10-08 14:30:00,26.03,26.21,26.02,26.18,3833.0,24.2124,24.3798,24.2031,24.3519,3833.0
2015-10-08 15:00:00,26.23,26.48,26.21,26.26,8297.0,24.3984,24.631,24.3798,24.4263,8297.0
2015-10-08 15:30:00,26.2,26.44,26.2,26.37,26233.0,24.3705,24.5937,24.3705,24.5286,26233.0
2015-10-09 09:30:00,26.53,26.7,26.34,26.7,5099.0,24.6775,24.8356,24.5007,24.8356,5099.0
2015-10-09 10:00:00,26.57,26.72,26.57,26.62,500.0,24.7147,24.8542,24.7147,24.7612,500.0
2015-10-09 10:30:00,26.55,26.6,26.54,26.6,1800.0,24.6961,24.7426,24.6868,24.7426,1800.0
2015-10-09 11:00:00,26.55,26.57,26.54,26.54,2000.0,24.6961,24.7147,24.6868,24.6868,2000.0
2015-10-09 11:30:00,26.55,26.56,26.54,26.54,2300.0,24.6961,24.7054,24.6868,24.6868,2300.0
2015-10-09 12:00:00,26.54,26.6,26.52,26.54,5884.0,24.6868,24.7426,24.6682,24.6868,5884.0
2015-10-09 12:30:00,26.54,26.57,26.54,26.55,5806.0,24.6868,24.7147,24.6868,24.6961,5806.0
2015-10-09 13:00:00,26.56,26.56,26.54,26.56,3100.0,24.7054,24.7054,24.6868,24.7054,3100.0
2015-10-09 13:30:00,26.55,26.58,26.44,26.51,1300.0,24.6961,24.724,24.5937,24.6589,1300.0
2015-10-09 14:00:00,26.51,26.55,26.42,26.42,1300.0,24.6589,24.6961,24.5751,24.5751,1300.0
2015-10-09 14:30:00,26.5,26.61,26.44,26.61,7420.0,24.6496,24.7519,24.5937,24.7519,7420.0
2015-10-09 15:00:00,26.59,26.72,26.51,26.61,3200.0,24.7333,24.8542,24.6589,24.7519,3200.0
2015-10-09 15:30:00,26.65,26.68,26.5,26.67,11224.0,24.7891,24.817,24.6496,24.8077,11224.0
2015-10-12 09:30:00,26.49,26.64,26.26,26.26,6777.0,24.6403,24.7798,24.4263,24.4263,6777.0
2015-10-12 10:00:00,26.21,26.22,26.06,26.06,700.0,24.3798,24.3891,24.2403,24.2403,700.0
2015-10-12 10:30:00,26.13,26.21,26.05,26.19,8000.0,24.3054,24.3798,24.231,24.3612,8000.0
2015-10-12 11:00:00,26.18,26.39,26.15,26.24,3620.0,24.3519,24.5472,24.324,24.4077,3620.0
2015-10-12 11:30:00,26.24,26.34,26.2,26.26,1700.0,24.4077,24.5007,24.3705,24.4263,1700.0
2015-10-12 12:00:00,26.23,26.43,26.21,26.21,8300.0,24.3984,24.5844,24.3798,24.3798,8300.0
2015-10-12 12:30:00,26.29,26.33,26.19,26.22,6400.0,24.4542,24.4914,24.3612,24.3891,6400.0
2015-10-12 13:00:00,26.2,26.35,26.17,26.29,2100.0,24.3705,24.51,24.3426,24.4542,2100.0
2015-10-12 13:30:00,26.28,26.37,26.28,26.34,3128.0,24.4449,24.5286,24.4449,24.5007,3128.0
2015-10-12 14:00:00,26.32,26.39,26.25,26.26,2650.0,24.4821,24.5472,24.417,24.4263,2650.0
2015-10-12 14:30:00,26.3,26.33,26.24,26.29,3022.0,24.4635,24.4914,24.4077,24.4542,3022.0
2015-10-12 15:00:00,26.29,26.32,26.21,26.25,4100.0,24.4542,24.4821,24.3798,24.417,4100.0
2015-10-12 15:30:00,26.29,26.31,26.21,26.24,22196.0,24.4542,24.4728,24.3798,24.4077,22196.0
2015-10-13 09:30:00,26.18,26.43,26.13,26.13,14433.0,24.3519,24.5844,24.3054,24.3054,14433.0
2015-10-13 10:00:00,26.14,26.39,26.07,26.29,4966.0,24.3147,24.5472,24.2496,24.4542,4966.0
2015-10-13 10:30:00,26.2,26.46,26.15,26.29,15116.0,24.3705,24.6123,24.324,24.4542,15116.0
2015-10-13 11:00:00,26.34,26.36,26.14,26.25,6300.0,24.5007,24.5193,24.3147,24.417,6300.0
2015-10-13 11:30:00,26.19,26.19,25.98,25.98,4755.0,24.3612,24.3612,24.1659,24.1659,4755.0
2015-10-13 12:00:00,26.07,26.08,25.91,25.92,1300.0,24.2496,24.2589,24.1008,24.1101,1300.0
2015-10-13 12:30:00,25.96,25.96,25.67,25.69,3706.0,24.1473,24.1473,23.8775,23.8961,3706.0
2015-10-13 13:00:00,25.72,25.72,25.58,25.58,3400.0,23.924,23.924,23.7938,23.7938,3400.0
2015-10-13 13:30:00,25.58,25.6,25.27,25.35,8200.0,23.7938,23.8124,23.5054,23.5799,8200.0
2015-10-13 14:00:00,25.3,25.37,25.17,25.22,3400.0,23.5333,23.5985,23.4124,23.4589,3400.0
2015-10-13 14:30:00,25.23,25.26,25.12,25.17,12372.0,23.4682,23.4961,23.3659,23.4124,12372.0
2015-10-13 15:00:00,25.21,25.21,24.95,24.98,33381.0,23.4496,23.4496,23.2078,23.2357,33381.0
2015-10-13 15:30:00,24.98,25.05,24.78,24.96,24394.0,23.2357,23.3008,23.0497,23.2171,24394.0
2015-10-14 09:30:00,24.96,25.0,24.84,24.88,3746.0,23.2171,23.2543,23.1055,23.1427,3746.0
2015-10-14 10:00:00,24.85,24.92,24.22,24.24,19665.0,23.1148,23.1799,22.5288,22.5474,19665.0
2015-10-14 10:30:00,24.18,24.21,23.82,23.99,15871.0,22.4916,22.5195,22.1567,22.3148,15871.0
2015-10-14 11:00:00,23.88,23.94,23.72,23.86,9200.0,22.2125,22.2683,22.0637,22.1939,9200.0
2015-10-14 11:30:00,23.91,23.92,23.6,23.7,12973.0,22.2404,22.2497,21.9521,22.0451,12973.0
2015-10-14 12:00:00,23.61,23.82,23.56,23.73,4200.0,21.9614,22.1567,21.9148,22.073,4200.0
2015-10-14 12:30:00,23.59,23.59,23.22,23.55,23341.0,21.9428,21.9428,21.5986,21.9055,23341.0
2015-10-14 13:00:00,23.48,23.62,23.44,23.47,7565.0,21.8404,21.9707,21.8032,21.8311,7565.0
2015-10-14 13:30:00,23.58,23.67,23.49,23.55,5500.0,21.9335,22.0172,21.8497,21.9055,5500.0
2015-10-14 14:00:00,23.65,23.65,23.5,23.5,5922.0,21.9986,21.9986,21.859,21.859,5922.0
2015-10-14 14:30:00,23.46,23.48,22.98,23.08,30960.0,21.8218,21.8404,21.3753,21.4684,30960.0
2015-10-14 15:00:00,23.07,23.1,22.97,23.08,36976.0,21.4591,21.487,21.366,21.4684,36976.0
2015-10-14 15:30:00,23.1,23.26,23.0,23.08,23401.0,21.487,21.6358,21.394,21.4684,23401.0
2015-10-15 09:30:00,23.0,23.14,22.36,22.38,39003.0,21.394,21.5242,20.7986,20.8172,39003.0
2015-10-15 10:00:00,22.42,23.07,22.17,22.93,53460.0,20.8545,21.4591,20.6219,21.3288,53460.0
2015-10-15 10:30:00,22.93,23.54,22.91,23.1,22767.0,21.3288,21.8962,21.3102,21.487,22767.0
2015-10-15 11:00:00,23.12,23.24,23.06,23.17,9637.0,21.5056,21.6172,21.4498,21.5521,9637.0
2015-10-15 11:30:00,23.15,23.26,23.11,23.18,6300.0,21.5335,21.6358,21.4963,21.5614,6300.0
2015-10-15 12:00:00,23.15,23.25,23.11,23.16,11445.0,21.5335,21.6265,21.4963,21.5428,11445.0
2015-10-15 12:30:00,23.16,23.22,23.09,23.18,10643.0,21.5428,21.5986,21.4777,21.5614,10643.0
2015-10-15 13:00:00,23.18,23.43,23.18,23.41,7054.0,21.5614,21.7939,21.5614,21.7753,7054.0
2015-10-15 13:30:00,23.47,23.54,23.34,23.54,18321.0,21.8311,21.8962,21.7102,21.8962,18321.0
2015-10-15 14:00:00,23.58,24.06,23.58,23.91,14570.0,21.9335,22.3799,21.9335,22.2404,14570.0
2015-10-15 14:30:00,23.91,24.0,23.74,23.85,15325.0,22.2404,22.3241,22.0823,22.1846,15325.0
2015-10-15 15:00:00,23.81,23.93,23.64,23.66,10283.0,22.1474,22.259,21.9893,22.0079,10283.0
2015-10-15 15:30:00,23.66,23.75,23.52,23.71,66103.0,22.0079,22.0916,21.8776,22.0544,66103.0
2015-10-16 09:30:00,23.71,23.86,23.68,23.8,12020.0,22.0544,22.1939,22.0265,22.1381,12020.0
2015-10-16 10:00:00,23.75,24.06,23.68,24.01,9807.0,22.0916,22.3799,22.0265,22.3334,9807.0
2015-10-16 10:30:00,23.93,24.59,23.92,24.5,12499.0,22.259,22.8729,22.2497,22.7892,12499.0
2015-10-16 11:00:00,24.54,24.54,24.25,24.39,6026.0,22.8264,22.8264,22.5567,22.6869,6026.0
2015-10-16 11:30:00,24.32,24.45,24.29,24.42,2653.0,22.6218,22.7427,22.5939,22.7148,2653.0
2015-10-16 12:00:00,24.44,24.54,24.24,24.25,9993.0,22.7334,22.8264,22.5474,22.5567,9993.0
2015-10-16 12:30:00,24.25,24.35,24.12,24.35,4754.0,22.5567,22.6497,22.4357,22.6497,4754.0
2015-10-16 13:00:00,24.42,24.49,24.26,24.3,22937.0,22.7148,22.7799,22.566,22.6032,22937.0
2015-10-16 13:30:00,24.26,24.4,24.26,24.27,5800.0,22.566,22.6962,22.566,22.5753,5800.0
2015-10-16 14:00:00,24.23,24.42,24.13,24.39,4200.0,22.5381,22.7148,22.445,22.6869,4200.0
2015-10-16 14:30:00,24.34,24.52,24.34,24.48,4240.0,22.6404,22.8078,22.6404,22.7706,4240.0
2015-10-16 15:00:00,24.5,24.55,24.43,24.48,8915.0,22.7892,22.8357,22.7241,22.7706,8915.0
2015-10-16 15:30:00,24.48,24.59,24.48,24.57,19971.0,22.7706,22.8729,22.7706,22.8543,19971.0
2015-10-19 09:30:00,24.42,24.55,24.42,24.51,11171.0,22.7148,22.8357,22.7148,22.7985,11171.0
2015-10-19 10:00:00,24.56,25.06,24.56,25.06,5100.0,22.845,23.3101,22.845,23.3101,5100.0
2015-10-19 10:30:00,25.01,25.05,24.95,25.04,6383.0,23.2636,23.3008,23.2078,23.2915,6383.0
2015-10-19 11:00:00,25.03,25.1,24.98,25.05,9043.0,23.2822,23.3473,23.2357,23.3008,9043.0
2015-10-19 11:30:00,25.06,25.33,25.05,25.29,8985.0,23.3101,23.5613,23.3008,23.524,8985.0
2015-10-19 12:00:00,25.3,25.3,25.08,25.13,16750.0,23.5333,23.5333,23.3287,23.3752,16750.0
2015-10-19 12:30:00,25.13,25.16,25.08,25.16,8457.0,23.3752,23.4031,23.3287,23.4031,8457.0
2015-10-19 13:00:00,25.13,25.16,25.02,25.08,13587.0,23.3752,23.4031,23.2729,23.3287,13587.0
2015-10-19 13:30:00,25.08,25.25,25.02,25.24,17400.0,23.3287,23.4868,23.2729,23.4775,17400.0
2015-10-19 14:00:00,25.25,25.46,25.23,25.31,7371.0,23.4868,23.6822,23.4682,23.5426,7371.0
2015-10-19 14:30:00,25.31,25.45,25.31,25.36,5975.0,23.5426,23.6729,23.5426,23.5892,5975.0
2015-10-19 15:00:00,25.37,25.45,25.35,25.45,3417.0,23.5985,23.6729,23.5799,23.6729,3417.0
2015-10-19 15:30:00,25.4,25.57,25.39,25.57,21231.0,23.6264,23.7845,23.6171,23.7845,21231.0
2015-10-20 09:30:00,25.59,25.71,25.49,25.55,4870.0,23.8031,23.9147,23.7101,23.7659,4870.0
2015-10-20 10:00:00,25.6,25.71,25.48,25.67,10592.0,23.8124,23.9147,23.7008,23.8775,10592.0
2015-10-20 10:30:00,25.63,25.87,25.56,25.73,6299.0,23.8403,24.0635,23.7752,23.9333,6299.0
2015-10-20 11:00:00,25.7,25.72,25.43,25.52,4835.0,23.9054,23.924,23.6543,23.738,4835.0
2015-10-20 11:30:00,25.5,25.77,25.23,25.67,12000.0,23.7194,23.9705,23.4682,23.8775,12000.0
2015-10-20 12:00:00,25.67,25.67,25.12,25.12,10350.0,23.8775,23.8775,23.3659,23.3659,10350.0
2015-10-20 12:30:00,25.1,25.26,24.96,25.26,3700.0,23.3473,23.4961,23.2171,23.4961,3700.0
2015-10-20 13:00:00,25.25,25.39,25.21,25.3,2567.0,23.4868,23.6171,23.4496,23.5333,2567.0
2015-10-20 13:30:00,25.2,25.29,25.09,25.29,3100.0,23.4403,23.524,23.338,23.524,3100.0
2015-10-20 14:00:00,25.25,25.4,25.13,25.4,5200.0,23.4868,23.6264,23.3752,23.6264,5200.0
2015-10-20 14:30:00,25.42,25.5,25.39,25.46,4140.0,23.645,23.7194,23.6171,23.6822,4140.0
2015-10-20 15:00:00,25.48,25.55,25.46,25.51,3300.0,23.7008,23.7659,23.6822,23.7287,3300.0
2015-10-20 15:30:00,25.49,25.5,25.32,25.4,15360.0,23.7101,23.7194,23.552,23.6264,15360.0
2015-10-21 09:30:00,25.6,25.61,25.45,25.55,3807.0,23.8124,23.8217,23.6729,23.7659,3807.0
2015-10-21 10:00:00,25.46,25.48,25.37,25.44,3900.0,23.6822,23.7008,23.5985,23.6636,3900.0
2015-10-21 10:30:00,25.41,25.76,25.41,25.75,1900.0,23.6357,23.9612,23.6357,23.9519,1900.0
2015-10-21 11:00:00,25.7,25.7,25.45,25.45,1200.0,23.9054,23.9054,23.6729,23.6729,1200.0
2015-10-21 11:30:00,25.42,25.6,25.35,25.35,2497.0,23.645,23.8124,23.5799,23.5799,2497.0
2015-10-21 12:00:00,25.32,25.42,25.3,25.36,900.0,23.552,23.645,23.5333,23.5892,900.0
2015-10-21 12:30:00,25.35,25.35,25.09,25.09,4200.0,23.5799,23.5799,23.338,23.338,4200.0
2015-10-21 13:00:00,25.09,25.29,24.77,24.84,45831.0,23.338,23.524,23.0404,23.1055,45831.0
2015-10-21 13:30:00,24.76,24.86,24.63,24.86,5999.0,23.0311,23.1241,22.9101,23.1241,5999.0
2015-10-21 14:00:00,24.87,25.0,24.86,24.99,2900.0,23.1334,23.2543,23.1241,23.245,2900.0
2015-10-21 14:30:00,24.99,25.1,24.98,24.98,3789.0,23.245,23.3473,23.2357,23.2357,3789.0
2015-10-21 15:00:00,24.99,25.04,24.88,24.93,3800.0,23.245,23.2915,23.1427,23.1892,3800.0
2015-10-21 15:30:00,24.97,24.99,24.84,24.91,9543.0,23.2264,23.245,23.1055,23.1706,9543.0
2015-10-22 09:30:00,25.03,25.03,24.02,24.58,7423.0,23.2822,23.2822,22.3427,22.8636,7423.0
2015-10-22 10:00:00,24.72,24.82,24.41,24.62,3550.0,22.9938,23.0869,22.7055,22.9008,3550.0
2015-10-22 10:30:00,24.63,25.1,24.62,24.98,4100.0,22.9101,23.3473,22.9008,23.2357,4100.0
2015-10-22 11:00:00,25.01,25.04,24.5,24.53,3850.0,23.2636,23.2915,22.7892,22.8171,3850.0
2015-10-22 11:30:00,24.45,24.7,24.36,24.57,5329.0,22.7427,22.9752,22.659,22.8543,5329.0
2015-10-22 12:00:00,24.58,24.99,24.58,24.93,2700.0,22.8636,23.245,22.8636,23.1892,2700.0
2015-10-22 12:30:00,25.04,25.16,25.03,25.08,3640.0,23.2915,23.4031,23.2822,23.3287,3640.0
2015-10-22 13:00:00,25.06,25.16,25.06,25.09,8200.0,23.3101,23.4031,23.3101,23.338,8200.0
2015-10-22 13:30:00,25.1,25.18,25.03,25.06,11932.0,23.3473,23.4217,23.2822,23.3101,11932.0
2015-10-22 14:00:00,25.06,25.2,25.01,25.16,7770.0,23.3101,23.4403,23.2636,23.4031,7770.0
2015-10-22 14:30:00,25.16,25.25,25.05,25.18,3000.0,23.4031,23.4868,23.3008,23.4217,3000.0
2015-10-22 15:00:00,25.15,25.18,25.08,25.12,1600.0,23.3938,23.4217,23.3287,23.3659,1600.0
2015-10-22 15:30:00,25.16,25.3,25.07,25.29,30157.0,23.4031,23.5333,23.3194,23.524,30157.0
2015-10-23 09:30:00,25.57,25.66,25.19,25.66,3928.0,23.7845,23.8682,23.431,23.8682,3928.0
2015-10-23 10:00:00,25.7,25.93,25.66,25.9,11900.0,23.9054,24.1194,23.8682,24.0915,11900.0
2015-10-23 10:30:00,25.93,26.12,25.88,25.99,18147.0,24.1194,24.2961,24.0728,24.1752,18147.0
2015-10-23 11:00:00,25.99,26.11,25.93,26.0,16893.0,24.1752,24.2868,24.1194,24.1845,16893.0
2015-10-23 11:30:00,25.98,26.05,25.7,25.77,8440.0,24.1659,24.231,23.9054,23.9705,8440.0
2015-10-23 12:00:00,25.75,25.85,25.74,25.78,5375.0,23.9519,24.0449,23.9426,23.9798,5375.0
2015-10-23 12:30:00,25.82,25.83,25.7,25.75,6530.0,24.017,24.0263,23.9054,23.9519,6530.0
2015-10-23 13:00:00,25.75,25.81,25.73,25.8,1400.0,23.9519,24.0077,23.9333,23.9984,1400.0
2015-10-23 13:30:00,25.75,25.78,25.71,25.75,1600.0,23.9519,23.9798,23.9147,23.9519,1600.0
2015-10-23 14:00:00,25.73,25.87,25.7,25.87,6054.0,23.9333,24.0635,23.9054,24.0635,6054.0
2015-10-23 14:30:00,25.88,26.15,25.85,26.07,3400.0,24.0728,24.324,24.0449,24.2496,3400.0
2015-10-23 15:00:00,26.14,26.5,26.13,26.5,24030.0,24.3147,24.6496,24.3054,24.6496,24030.0
2015-10-23 15:30:00,26.47,26.53,26.37,26.37,39007.0,24.6216,24.6775,24.5286,24.5286,39007.0
2015-10-26 09:30:00,26.35,26.43,26.19,26.2,3992.0,24.51,24.5844,24.3612,24.3705,3992.0
2015-10-26 10:00:00,26.1,26.1,25.67,25.99,2800.0,24.2775,24.2775,23.8775,24.1752,2800.0
2015-10-26 10:30:00,25.96,25.96,25.55,25.59,7400.0,24.1473,24.1473,23.7659,23.8031,7400.0
2015-10-26 11:00:00,25.68,25.77,25.56,25.6,800.0,23.8868,23.9705,23.7752,23.8124,800.0
2015-10-26 11:30:00,25.52,25.56,25.42,25.42,2425.0,23.738,23.7752,23.645,23.645,2425.0
2015-10-26 12:00:00,25.46,25.62,25.41,25.42,16615.0,23.6822,23.831,23.6357,23.645,16615.0
2015-10-26 12:30:00,25.36,25.51,25.31,25.43,4400.0,23.5892,23.7287,23.5426,23.6543,4400.0
2015-10-26 13:00:00,25.46,25.51,25.41,25.47,3900.0,23.6822,23.7287,23.6357,23.6915,3900.0
2015-10-26 13:30:00,25.51,25.58,25.31,25.31,7000.0,23.7287,23.7938,23.5426,23.5426,7000.0
2015-10-26 14:00:00,25.3,25.39,25.23,25.36,2800.0,23.5333,23.6171,23.4682,23.5892,2800.0
2015-10-26 14:30:00,25.26,25.42,25.26,25.36,7382.0,23.4961,23.645,23.4961,23.5892,7382.0
2015-10-26 15:00:00,25.34,25.52,25.32,25.45,15198.0,23.5706,23.738,23.552,23.6729,15198.0
2015-10-26 15:30:00,25.44,25.47,25.24,25.27,31548.0,23.6636,23.6915,23.4775,23.5054,31548.0
2015-10-27 09:30:00,25.25,25.36,25.21,25.25,4115.0,23.4868,23.5892,23.4496,23.4868,4115.0
2015-10-27 10:00:00,25.25,25.31,24.8,24.93,7400.0,23.4868,23.5426,23.0683,23.1892,7400.0
2015-10-27 10:30:00,24.95,25.05,24.92,25.01,4802.0,23.2078,23.3008,23.1799,23.2636,4802.0
2015-10-27 11:00:00,25.03,25.08,24.89,24.97,10654.0,23.2822,23.3287,23.152,23.2264,10654.0
2015-10-27 11:30:00,25.02,25.02,24.79,24.85,3064.0,23.2729,23.2729,23.059,23.1148,3064.0
2015-10-27 12:00:00,24.95,25.04,24.91,24.94,900.0,23.2078,23.2915,23.1706,23.1985,900.0
2015-10-27 12:30:00,24.98,25.01,24.85,24.91,2901.0,23.2357,23.2636,23.1148,23.1706,2901.0
2015-10-27 13:00:00,24.94,24.94,24.81,24.93,7500.0,23.1985,23.1985,23.0776,23.1892,7500.0
2015-10-27 13:30:00,24.9,24.91,24.8,24.82,4752.0,23.1613,23.1706,23.0683,23.0869,4752.0
2015-10-27 14:00:00,24.85,25.0,24.81,25.0,4300.0,23.1148,23.2543,23.0776,23.2543,4300.0
2015-10-27 14:30:00,25.02,25.02,24.88,24.98,3856.0,23.2729,23.2729,23.1427,23.2357,3856.0
2015-10-27 15:00:00,25.02,25.05,24.9,24.93,22379.0,23.2729,23.3008,23.1613,23.1892,22379.0
2015-10-27 15:30:00,24.94,25.18,24.89,25.15,32133.0,23.1985,23.4217,23.152,23.3938,32133.0
2015-10-28 09:30:00,24.23,24.23,20.8,22.81,86437.0,22.5381,22.5381,19.3476,21.2172,86437.0
2015-10-28 10:00:00,22.8,22.98,22.57,22.78,34030.0,21.2079,21.3753,20.994,21.1893,34030.0
2015-10-28 10:30:00,22.78,23.26,22.74,23.26,79505.0,21.1893,21.6358,21.1521,21.6358,79505.0
2015-10-28 11:00:00,23.13,23.5,23.13,23.25,62550.0,21.5149,21.859,21.5149,21.6265,62550.0
2015-10-28 11:30:00,23.24,23.28,22.76,23.01,60720.0,21.6172,21.6544,21.1707,21.4033,60720.0
2015-10-28 12:00:00,23.0,23.23,22.87,23.07,209979.0,21.394,21.6079,21.273,21.4591,209979.0
2015-10-28 12:30:00,23.05,23.15,22.94,23.01,9600.0,21.4405,21.5335,21.3381,21.4033,9600.0
2015-10-28 13:00:00,23.01,23.04,22.97,23.0,32708.0,21.4033,21.4312,21.366,21.394,32708.0
2015-10-28 13:30:00,23.0,23.0,22.98,23.0,24939.0,21.394,21.394,21.3753,21.394,24939.0
2015-10-28 14:00:00,23.0,23.01,21.74,21.83,22155.0,21.394,21.4033,20.2219,20.3057,22155.0
2015-10-28 14:30:00,21.8,21.93,21.55,21.89,41121.0,20.2777,20.3987,20.0452,20.3615,41121.0
2015-10-28 15:00:00,21.85,22.25,21.61,21.71,43037.0,20.3243,20.6963,20.101,20.194,43037.0
2015-10-28 15:30:00,21.71,21.8,21.55,21.56,103056.0,20.194,20.2777,20.0452,20.0545,103056.0
2015-10-29 09:30:00,21.36,21.7,21.3,21.5,17044.0,19.8685,20.1847,19.8127,19.9987,17044.0
2015-10-29 10:00:00,21.51,21.82,21.45,21.5,25454.0,20.008,20.2963,19.9522,19.9987,25454.0
2015-10-29 10:30:00,21.47,21.53,20.72,20.83,31284.0,19.9708,20.0266,19.2732,19.3755,31284.0
2015-10-29 11:00:00,20.74,20.96,20.54,20.84,24200.0,19.2918,19.4964,19.1057,19.3848,24200.0
2015-10-29 11:30:00,20.84,20.89,20.8,20.89,27196.0,19.3848,19.4313,19.3476,19.4313,27196.0
2015-10-29 12:00:00,20.93,20.97,20.75,20.89,45438.0,19.4685,19.5057,19.3011,19.4313,45438.0
2015-10-29 12:30:00,20.87,20.88,20.16,20.17,30685.0,19.4127,19.422,18.7523,18.7616,30685.0
2015-10-29 13:00:00,20.17,20.45,20.0,20.0,35110.0,18.7616,19.022,18.6034,18.6034,35110.0
2015-10-29 13:30:00,19.98,20.39,19.92,20.36,28519.0,18.5848,18.9662,18.529,18.9383,28519.0
2015-10-29 14:00:00,20.34,20.8,20.32,20.53,22865.0,18.9197,19.3476,18.9011,19.0964,22865.0
2015-10-29 14:30:00,20.52,20.52,20.25,20.33,40254.0,19.0871,19.0871,18.836,18.9104,40254.0
2015-10-29 15:00:00,20.33,20.58,20.23,20.56,64122.0,18.9104,19.1429,18.8174,19.1243,64122.0
2015-10-29 15:30:00,20.55,20.83,20.49,20.75,78423.0,19.115,19.3755,19.0592,19.3011,78423.0
2015-10-30 09:30:00,20.65,21.1,20.65,21.06,13195.0,19.208,19.6266,19.208,19.5894,13195.0
2015-10-30 10:00:00,21.08,21.6,21.02,21.46,23747.0,19.608,20.0917,19.5522,19.9615,23747.0
2015-10-30 10:30:00,21.46,21.66,21.38,21.49,22960.0,19.9615,20.1475,19.8871,19.9894,22960.0
2015-10-30 11:00:00,21.41,21.68,21.24,21.63,45700.0,19.915,20.1661,19.7568,20.1196,45700.0
2015-10-30 11:30:00,21.66,22.1,21.55,21.77,30973.0,20.1475,20.5568,20.0452,20.2498,30973.0
2015-10-30 12:00:00,21.71,21.99,21.71,21.98,17799.0,20.194,20.4545,20.194,20.4452,17799.0
2015-10-30 12:30:00,22.0,22.26,21.96,22.21,15100.0,20.4638,20.7056,20.4266,20.6591,15100.0
2015-10-30 13:00:00,22.2,22.41,22.18,22.38,9700.0,20.6498,20.8452,20.6312,20.8172,9700.0
2015-10-30 13:30:00,22.35,22.4,22.07,22.1,11700.0,20.7893,20.8358,20.5289,20.5568,11700.0
2015-10-30 14:00:00,22.09,22.18,21.87,21.89,8918.0,20.5475,20.6312,20.3429,20.3615,8918.0
2015-10-30 14:30:00,21.88,22.04,21.82,21.87,7812.0,20.3522,20.501,20.2963,20.3429,7812.0
2015-10-30 15:00:00,21.86,22.13,21.79,22.12,17849.0,20.3336,20.5847,20.2684,20.5754,17849.0
2015-10-30 15:30:00,22.12,22.34,22.05,22.12,58951.0,20.5754,20.78,20.5103,20.5754,58951.0
2015-11-02 09:30:00,22.1,22.16,21.63,21.77,10475.0,20.5568,20.6126,20.1196,20.2498,10475.0
2015-11-02 10:00:00,21.83,21.9,21.66,21.75,3480.0,20.3057,20.3708,20.1475,20.2312,3480.0
2015-11-02 10:30:00,21.76,21.76,21.38,21.63,14245.0,20.2405,20.2405,19.8871,20.1196,14245.0
2015-11-02 11:00:00,21.65,21.87,21.62,21.78,6228.0,20.1382,20.3429,20.1103,20.2591,6228.0
2015-11-02 11:30:00,21.79,21.83,21.65,21.74,5551.0,20.2684,20.3057,20.1382,20.2219,5551.0
2015-11-02 12:00:00,21.77,21.93,21.75,21.87,7000.0,20.2498,20.3987,20.2312,20.3429,7000.0
2015-11-02 12:30:00,21.9,22.08,21.9,22.0,6691.0,20.3708,20.5382,20.3708,20.4638,6691.0
2015-11-02 13:00:00,22.0,22.08,21.92,22.02,5067.0,20.4638,20.5382,20.3894,20.4824,5067.0
2015-11-02 13:30:00,22.0,22.08,21.95,22.01,6033.0,20.4638,20.5382,20.4173,20.4731,6033.0
2015-11-02 14:00:00,22.06,22.26,22.0,22.19,6014.0,20.5196,20.7056,20.4638,20.6405,6014.0
2015-11-02 14:30:00,22.18,22.4,22.1,22.28,18762.0,20.6312,20.8358,20.5568,20.7242,18762.0
2015-11-02 15:00:00,22.27,22.27,21.98,22.0,8487.0,20.7149,20.7149,20.4452,20.4638,8487.0
2015-11-02 15:30:00,22.03,22.11,22.0,22.06,23904.0,20.4917,20.5661,20.4638,20.5196,23904.0
2015-11-03 09:30:00,21.93,22.0,21.84,21.9,18688.0,20.3987,20.4638,20.315,20.3708,18688.0
2015-11-03 10:00:00,21.99,22.06,21.88,22.05,24700.0,20.4545,20.5196,20.3522,20.5103,24700.0
2015-11-03 10:30:00,22.05,22.35,21.95,21.98,9400.0,20.5103,20.7893,20.4173,20.4452,9400.0
2015-11-03 11:00:00,21.98,22.12,21.88,21.9,21124.0,20.4452,20.5754,20.3522,20.3708,21124.0
2015-11-03 11:30:00,21.89,22.11,21.89,22.04,7806.0,20.3615,20.5661,20.3615,20.501,7806.0
2015-11-03 12:00:00,22.03,22.04,21.96,22.0,4264.0,20.4917,20.501,20.4266,20.4638,4264.0
2015-11-03 12:30:00,21.97,22.41,21.97,22.41,14500.0,20.4359,20.8452,20.4359,20.8452,14500.0
2015-11-03 13:00:00,22.45,22.5,22.18,22.18,9768.0,20.8824,20.9289,20.6312,20.6312,9768.0
2015-11-03 13:30:00,22.17,22.62,22.17,22.41,12694.0,20.6219,21.0405,20.6219,20.8452,12694.0
2015-11-03 14:00:00,22.39,23.11,22.39,22.89,57075.0,20.8265,21.4963,20.8265,21.2916,57075.0
2015-11-03 14:30:00,22.91,23.0,22.76,23.0,18666.0,21.3102,21.394,21.1707,21.394,18666.0
2015-11-03 15:00:00,23.0,23.05,22.83,22.98,41799.0,21.394,21.4405,21.2358,21.3753,41799.0
2015-11-03 15:30:00,22.97,23.03,22.89,23.0,56713.0,21.366,21.4219,21.2916,21.394,56713.0
2015-11-04 09:30:00,23.01,23.02,22.62,22.63,4237.0,21.4033,21.4126,21.0405,21.0498,4237.0
2015-11-04 10:00:00,22.77,22.82,22.67,22.74,3100.0,21.18,21.2265,21.087,21.1521,3100.0
2015-11-04 10:30:00,22.73,22.85,22.67,22.72,15537.0,21.1428,21.2544,21.087,21.1335,15537.0
2015-11-04 11:00:00,22.73,22.76,22.7,22.76,2160.0,21.1428,21.1707,21.1149,21.1707,2160.0
2015-11-04 11:30:00,22.74,22.78,22.71,22.78,2500.0,21.1521,21.1893,21.1242,21.1893,2500.0
2015-11-04 12:00:00,22.77,22.79,22.74,22.75,7500.0,21.18,21.1986,21.1521,21.1614,7500.0
2015-11-04 12:30:00,22.76,22.8,22.73,22.78,6937.0,21.1707,21.2079,21.1428,21.1893,6937.0
2015-11-04 13:00:00,22.75,22.76,22.7,22.74,4550.0,21.1614,21.1707,21.1149,21.1521,4550.0
2015-11-04 13:30:00,22.7,22.85,22.7,22.77,5100.0,21.1149,21.2544,21.1149,21.18,5100.0
2015-11-04 14:00:00,22.76,22.83,22.7,22.79,3580.0,21.1707,21.2358,21.1149,21.1986,3580.0
2015-11-04 14:30:00,22.79,22.83,22.72,22.82,8320.0,21.1986,21.2358,21.1335,21.2265,8320.0
2015-11-04 15:00:00,22.77,22.78,22.66,22.75,14700.0,21.18,21.1893,21.0777,21.1614,14700.0
2015-11-04 15:30:00,22.75,22.92,22.67,22.85,40987.0,21.1614,21.3195,21.087,21.2544,40987.0
2015-11-05 09:30:00,22.88,22.95,22.5,22.58,9456.0,21.2823,21.3474,20.9289,21.0033,9456.0
2015-11-05 10:00:00,22.65,22.69,22.41,22.44,8901.0,21.0684,21.1056,20.8452,20.8731,8901.0
2015-11-05 10:30:00,22.44,22.56,22.28,22.32,5000.0,20.8731,20.9847,20.7242,20.7614,5000.0
2015-11-05 11:00:00,22.28,22.69,22.28,22.57,9300.0,20.7242,21.1056,20.7242,20.994,9300.0
2015-11-05 11:30:00,22.55,22.65,22.51,22.55,4700.0,20.9754,21.0684,20.9382,20.9754,4700.0
2015-11-05 12:00:00,22.6,22.79,22.53,22.6,9545.0,21.0219,21.1986,20.9568,21.0219,9545.0
2015-11-05 12:30:00,22.69,22.86,22.63,22.65,5704.0,21.1056,21.2637,21.0498,21.0684,5704.0
2015-11-05 13:00:00,22.66,22.86,22.62,22.86,4400.0,21.0777,21.2637,21.0405,21.2637,4400.0
2015-11-05 13:30:00,22.84,22.87,22.72,22.84,5149.0,21.2451,21.273,21.1335,21.2451,5149.0
2015-11-05 14:00:00,22.88,22.9,22.66,22.73,15350.0,21.2823,21.3009,21.0777,21.1428,15350.0
2015-11-05 14:30:00,22.71,22.85,22.64,22.75,10657.0,21.1242,21.2544,21.0591,21.1614,10657.0
2015-11-05 15:00:00,22.75,22.76,22.68,22.76,8857.0,21.1614,21.1707,21.0963,21.1707,8857.0
2015-11-05 15:30:00,22.73,22.76,22.6,22.64,22549.0,21.1428,21.1707,21.0219,21.0591,22549.0
2015-11-06 09:30:00,22.51,22.55,22.28,22.31,11816.0,20.9382,20.9754,20.7242,20.7521,11816.0
2015-11-06 10:00:00,22.27,22.45,22.27,22.41,8513.0,20.7149,20.8824,20.7149,20.8452,8513.0
2015-11-06 10:30:00,22.39,22.78,22.39,22.76,11500.0,20.8265,21.1893,20.8265,21.1707,11500.0
2015-11-06 11:00:00,22.8,22.8,22.66,22.73,9800.0,21.2079,21.2079,21.0777,21.1428,9800.0
2015-11-06 11:30:00,22.74,22.9,22.73,22.78,5503.0,21.1521,21.3009,21.1428,21.1893,5503.0
2015-11-06 12:00:00,22.78,22.87,22.7,22.73,6308.0,21.1893,21.273,21.1149,21.1428,6308.0
2015-11-06 12:30:00,22.71,22.83,22.71,22.83,5200.0,21.1242,21.2358,21.1242,21.2358,5200.0
2015-11-06 13:00:00,22.82,23.0,22.79,22.97,7889.0,21.2265,21.394,21.1986,21.366,7889.0
2015-11-06 13:30:00,22.95,22.95,22.77,22.83,4400.0,21.3474,21.3474,21.18,21.2358,4400.0
2015-11-06 14:00:00,22.84,22.88,22.79,22.83,7000.0,21.2451,21.2823,21.1986,21.2358,7000.0
2015-11-06 14:30:00,22.83,22.98,22.81,22.92,9575.0,21.2358,21.3753,21.2172,21.3195,9575.0
2015-11-06 15:00:00,22.93,23.01,22.93,22.97,15406.0,21.3288,21.4033,21.3288,21.366,15406.0
2015-11-06 15:30:00,22.99,23.02,22.93,23.01,42404.0,21.3847,21.4126,21.3288,21.4033,42404.0
2015-11-09 09:30:00,22.85,23.1,22.7,22.85,15956.0,21.2544,21.487,21.1149,21.2544,15956.0
2015-11-09 10:00:00,22.79,22.79,22.57,22.57,2659.0,21.1986,21.1986,20.994,20.994,2659.0
2015-11-09 10:30:00,22.5,22.7,22.44,22.54,5000.0,20.9289,21.1149,20.8731,20.9661,5000.0
2015-11-09 11:00:00,22.56,22.57,22.31,22.31,13511.0,20.9847,20.994,20.7521,20.7521,13511.0
2015-11-09 11:30:00,22.28,22.3,22.17,22.29,2900.0,20.7242,20.7428,20.6219,20.7335,2900.0
2015-11-09 12:00:00,22.33,22.47,22.27,22.47,2000.0,20.7707,20.901,20.7149,20.901,2000.0
2015-11-09 12:30:00,22.43,22.5,22.3,22.3,6182.0,20.8638,20.9289,20.7428,20.7428,6182.0
2015-11-09 13:00:00,22.27,22.29,22.11,22.22,11886.0,20.7149,20.7335,20.5661,20.6684,11886.0
2015-11-09 13:30:00,22.22,22.22,21.93,21.99,12861.0,20.6684,20.6684,20.3987,20.4545,12861.0
2015-11-09 14:00:00,22.0,22.2,21.86,22.07,11800.0,20.4638,20.6498,20.3336,20.5289,11800.0
2015-11-09 14:30:00,22.11,22.3,22.05,22.3,9193.0,20.5661,20.7428,20.5103,20.7428,9193.0
2015-11-09 15:00:00,22.27,22.42,22.22,22.42,9671.0,20.7149,20.8545,20.6684,20.8545,9671.0
2015-11-09 15:30:00,22.41,23.0,22.4,22.9,125377.0,20.8452,21.394,20.8358,21.3009,125377.0
2015-11-10 09:30:00,22.95,23.43,22.9,23.26,24718.0,21.3474,21.7939,21.3009,21.6358,24718.0
2015-11-10 10:00:00,23.25,23.6,23.0,23.01,19819.0,21.6265,21.9521,21.394,21.4033,19819.0
2015-11-10 10:30:00,23.0,23.13,22.91,23.13,7441.0,21.394,21.5149,21.3102,21.5149,7441.0
2015-11-10 11:00:00,23.07,23.21,23.07,23.1,6251.0,21.4591,21.5893,21.4591,21.487,6251.0
2015-11-10 11:30:00,23.1,23.12,22.92,22.99,7174.0,21.487,21.5056,21.3195,21.3847,7174.0
2015-11-10 12:00:00,23.1,23.35,23.06,23.16,8701.0,21.487,21.7195,21.4498,21.5428,8701.0
2015-11-10 12:30:00,23.2,23.35,23.16,23.33,6298.0,21.58,21.7195,21.5428,21.7009,6298.0
2015-11-10 13:00:00,23.32,23.65,23.26,23.37,22741.0,21.6916,21.9986,21.6358,21.7381,22741.0
2015-11-10 13:30:00,23.4,23.55,23.37,23.48,9225.0,21.766,21.9055,21.7381,21.8404,9225.0
2015-11-10 14:00:00,23.46,23.52,23.43,23.5,7954.0,21.8218,21.8776,21.7939,21.859,7954.0
2015-11-10 14:30:00,23.5,23.67,23.48,23.62,9301.0,21.859,22.0172,21.8404,21.9707,9301.0
2015-11-10 15:00:00,23.63,23.65,23.51,23.56,24855.0,21.98,21.9986,21.8683,21.9148,24855.0
2015-11-10 15:30:00,23.55,23.62,23.44,23.57,48478.0,21.9055,21.9707,21.8032,21.9242,48478.0
2015-11-11 09:30:00,23.57,23.84,23.43,23.82,8167.0,21.9242,22.1753,21.7939,22.1567,8167.0
2015-11-11 10:00:00,23.9,23.9,23.74,23.84,8303.0,22.2311,22.2311,22.0823,22.1753,8303.0
2015-11-11 10:30:00,23.83,23.88,23.78,23.88,4800.0,22.166,22.2125,22.1195,22.2125,4800.0
2015-11-11 11:00:00,23.91,24.45,23.91,24.37,23914.0,22.2404,22.7427,22.2404,22.6683,23914.0
2015-11-11 11:30:00,24.3,24.62,24.25,24.46,18797.0,22.6032,22.9008,22.5567,22.752,18797.0
2015-11-11 12:00:00,24.47,24.62,24.46,24.59,5500.0,22.7613,22.9008,22.752,22.8729,5500.0
2015-11-11 12:30:00,24.58,24.63,24.39,24.42,2390.0,22.8636,22.9101,22.6869,22.7148,2390.0
2015-11-11 13:00:00,24.41,24.54,24.31,24.53,16017.0,22.7055,22.8264,22.6125,22.8171,16017.0
2015-11-11 13:30:00,24.56,24.57,24.46,24.53,6005.0,22.845,22.8543,22.752,22.8171,6005.0
2015-11-11 14:00:00,24.56,24.59,24.46,24.49,2400.0,22.845,22.8729,22.752,22.7799,2400.0
2015-11-11 14:30:00,24.43,24.48,24.31,24.44,9451.0,22.7241,22.7706,22.6125,22.7334,9451.0
2015-11-11 15:00:00,24.38,24.56,24.38,24.56,9800.0,22.6776,22.845,22.6776,22.845,9800.0
2015-11-11 15:30:00,24.58,24.62,24.52,24.56,30408.0,22.8636,22.9008,22.8078,22.845,30408.0
2015-11-12 09:30:00,24.51,24.51,23.8,23.88,6453.0,22.7985,22.7985,22.1381,22.2125,6453.0
2015-11-12 10:00:00,23.84,23.86,23.54,23.57,11405.0,22.1753,22.1939,21.8962,21.9242,11405.0
2015-11-12 10:30:00,23.55,23.64,23.41,23.64,8450.0,21.9055,21.9893,21.7753,21.9893,8450.0
2015-11-12 11:00:00,23.69,23.89,23.68,23.82,14450.0,22.0358,22.2218,22.0265,22.1567,14450.0
2015-11-12 11:30:00,23.76,23.97,23.66,23.84,10500.0,22.1009,22.2962,22.0079,22.1753,10500.0
2015-11-12 12:00:00,23.85,23.93,23.69,23.93,9800.0,22.1846,22.259,22.0358,22.259,9800.0
2015-11-12 12:30:00,23.89,23.89,23.57,23.59,4200.0,22.2218,22.2218,21.9242,21.9428,4200.0
2015-11-12 13:00:00,23.57,23.64,23.41,23.55,7901.0,21.9242,21.9893,21.7753,21.9055,7901.0
2015-11-12 13:30:00,23.55,23.66,23.42,23.66,11552.0,21.9055,22.0079,21.7846,22.0079,11552.0
2015-11-12 14:00:00,23.62,23.63,23.38,23.61,4300.0,21.9707,21.98,21.7474,21.9614,4300.0
2015-11-12 14:30:00,23.49,23.52,23.37,23.43,8780.0,21.8497,21.8776,21.7381,21.7939,8780.0
2015-11-12 15:00:00,23.41,23.66,23.28,23.63,11516.0,21.7753,22.0079,21.6544,21.98,11516.0
2015-11-12 15:30:00,23.61,23.62,23.38,23.55,36750.0,21.9614,21.9707,21.7474,21.9055,36750.0
2015-11-13 09:30:00,23.36,23.61,23.35,23.38,8028.0,21.7288,21.9614,21.7195,21.7474,8028.0
2015-11-13 10:00:00,23.42,23.5,23.27,23.32,9175.0,21.7846,21.859,21.6451,21.6916,9175.0
2015-11-13 10:30:00,23.34,23.59,23.3,23.55,2989.0,21.7102,21.9428,21.673,21.9055,2989.0
2015-11-13 11:00:00,23.51,23.69,23.39,23.67,2300.0,21.8683,22.0358,21.7567,22.0172,2300.0
2015-11-13 11:30:00,23.66,23.72,23.36,23.43,3220.0,22.0079,22.0637,21.7288,21.7939,3220.0
2015-11-13 12:00:00,23.47,23.56,23.35,23.35,3300.0,21.8311,21.9148,21.7195,21.7195,3300.0
2015-11-13 12:30:00,23.34,23.46,23.24,23.3,5310.0,21.7102,21.8218,21.6172,21.673,5310.0
2015-11-13 13:00:00,23.35,23.36,23.03,23.06,3700.0,21.7195,21.7288,21.4219,21.4498,3700.0
2015-11-13 13:30:00,23.05,23.07,22.82,23.07,14777.0,21.4405,21.4591,21.2265,21.4591,14777.0
2015-11-13 14:00:00,23.12,23.12,22.84,22.85,4201.0,21.5056,21.5056,21.2451,21.2544,4201.0
2015-11-13 14:30:00,22.85,22.98,22.8,22.81,6918.0,21.2544,21.3753,21.2079,21.2172,6918.0
2015-11-13 15:00:00,22.87,22.93,22.77,22.78,12435.0,21.273,21.3288,21.18,21.1893,12435.0
2015-11-13 15:30:00,22.84,22.89,22.66,22.74,35116.0,21.2451,21.2916,21.0777,21.1521,35116.0
2015-11-16 09:30:00,22.81,22.99,22.65,22.88,8199.0,21.2172,21.3847,21.0684,21.2823,8199.0
2015-11-16 10:00:00,22.88,23.13,22.88,23.13,2443.0,21.2823,21.5149,21.2823,21.5149,2443.0
2015-11-16 10:30:00,23.1,23.15,22.91,22.91,2798.0,21.487,21.5335,21.3102,21.3102,2798.0
2015-11-16 11:00:00,22.89,22.98,22.79,22.84,2902.0,21.2916,21.3753,21.1986,21.2451,2902.0
2015-11-16 11:30:00,22.82,22.91,22.8,22.89,2201.0,21.2265,21.3102,21.2079,21.2916,2201.0
2015-11-16 12:00:00,22.9,22.9,22.74,22.81,3240.0,21.3009,21.3009,21.1521,21.2172,3240.0
2015-11-16 12:30:00,22.86,22.87,22.74,22.74,3372.0,21.2637,21.273,21.1521,21.1521,3372.0
2015-11-16 13:00:00,22.73,22.91,22.73,22.87,6903.0,21.1428,21.3102,21.1428,21.273,6903.0
2015-11-16 13:30:00,22.88,23.16,22.88,23.16,4001.0,21.2823,21.5428,21.2823,21.5428,4001.0
2015-11-16 14:00:00,23.11,23.21,23.01,23.2,6300.0,21.4963,21.5893,21.4033,21.58,6300.0
2015-11-16 14:30:00,23.21,23.29,23.16,23.25,4950.0,21.5893,21.6637,21.5428,21.6265,4950.0
2015-11-16 15:00:00,23.3,23.34,23.19,23.23,8300.0,21.673,21.7102,21.5707,21.6079,8300.0
2015-11-16 15:30:00,23.25,23.4,23.25,23.34,18475.0,21.6265,21.766,21.6265,21.7102,18475.0
2015-11-17 09:30:00,23.34,23.34,23.04,23.26,5771.0,21.7102,21.7102,21.4312,21.6358,5771.0
2015-11-17 10:00:00,23.27,23.27,23.06,23.15,6465.0,21.6451,21.6451,21.4498,21.5335,6465.0
2015-11-17 10:30:00,23.11,23.37,23.11,23.2,6500.0,21.4963,21.7381,21.4963,21.58,6500.0
2015-11-17 11:00:00,23.22,23.3,23.09,23.28,4869.0,21.5986,21.673,21.4777,21.6544,4869.0
2015-11-17 11:30:00,23.38,23.39,23.22,23.33,4900.0,21.7474,21.7567,21.5986,21.7009,4900.0
2015-11-17 12:00:00,23.42,23.43,23.13,23.13,3700.0,21.7846,21.7939,21.5149,21.5149,3700.0
2015-11-17 12:30:00,23.16,23.21,23.07,23.2,10995.0,21.5428,21.5893,21.4591,21.58,10995.0
2015-11-17 13:00:00,23.25,23.35,23.16,23.18,6989.0,21.6265,21.7195,21.5428,21.5614,6989.0
2015-11-17 13:30:00,23.18,23.28,23.18,23.23,8297.0,21.5614,21.6544,21.5614,21.6079,8297.0
2015-11-17 14:00:00,23.21,23.29,23.09,23.18,7710.0,21.5893,21.6637,21.4777,21.5614,7710.0
2015-11-17 14:30:00,23.15,23.21,23.01,23.21,9434.0,21.5335,21.5893,21.4033,21.5893,9434.0
2015-11-17 15:00:00,23.16,23.31,23.11,23.15,8405.0,21.5428,21.6823,21.4963,21.5335,8405.0
2015-11-17 15:30:00,23.15,23.44,23.13,23.37,33776.0,21.5335,21.8032,21.5149,21.7381,33776.0
2015-11-18 09:30:00,23.41,23.62,23.17,23.34,6560.0,21.7753,21.9707,21.5521,21.7102,6560.0
2015-11-18 10:00:00,23.37,23.57,23.36,23.41,1704.0,21.7381,21.9242,21.7288,21.7753,1704.0
2015-11-18 10:30:00,23.44,23.53,23.36,23.42,3336.0,21.8032,21.8869,21.7288,21.7846,3336.0
2015-11-18 11:00:00,23.42,23.53,23.28,23.51,7994.0,21.7846,21.8869,21.6544,21.8683,7994.0
2015-11-18 11:30:00,23.52,23.81,23.52,23.81,6355.0,21.8776,22.1474,21.8776,22.1474,6355.0
2015-11-18 12:00:00,23.79,23.88,23.78,23.8,4702.0,22.1288,22.2125,22.1195,22.1381,4702.0
2015-11-18 12:30:00,23.8,23.81,23.73,23.74,3000.0,22.1381,22.1474,22.073,22.0823,3000.0
2015-11-18 13:00:00,23.8,23.94,23.77,23.94,2800.0,22.1381,22.2683,22.1102,22.2683,2800.0
2015-11-18 13:30:00,23.86,23.86,23.63,23.68,7700.0,22.1939,22.1939,21.98,22.0265,7700.0
2015-11-18 14:00:00,23.71,23.99,23.7,23.87,6225.0,22.0544,22.3148,22.0451,22.2032,6225.0
2015-11-18 14:30:00,23.9,24.02,23.8,23.9,7581.0,22.2311,22.3427,22.1381,22.2311,7581.0
2015-11-18 15:00:00,23.88,24.1,23.85,24.03,11400.0,22.2125,22.4171,22.1846,22.352,11400.0
2015-11-18 15:30:00,24.05,24.09,23.96,24.06,30209.0,22.3706,22.4078,22.2869,22.3799,30209.0
2015-11-19 09:30:00,24.05,24.16,23.95,24.09,3785.0,22.3706,22.473,22.2776,22.4078,3785.0
2015-11-19 10:00:00,23.95,24.09,23.5,23.94,12523.0,22.2776,22.4078,21.859,22.2683,12523.0
2015-11-19 10:30:00,23.97,23.98,23.7,23.81,3900.0,22.2962,22.3055,22.0451,22.1474,3900.0
2015-11-19 11:00:00,23.8,23.89,23.68,23.69,3980.0,22.1381,22.2218,22.0265,22.0358,3980.0
2015-11-19 11:30:00,23.71,23.73,23.48,23.54,4345.0,22.0544,22.073,21.8404,21.8962,4345.0
2015-11-19 12:00:00,23.54,23.75,23.54,23.65,4801.0,21.8962,22.0916,21.8962,21.9986,4801.0
2015-11-19 12:30:00,23.68,23.72,23.6,23.63,3000.0,22.0265,22.0637,21.9521,21.98,3000.0
2015-11-19 13:00:00,23.67,23.69,23.6,23.61,3500.0,22.0172,22.0358,21.9521,21.9614,3500.0
2015-11-19 13:30:00,23.57,23.62,23.52,23.62,4000.0,21.9242,21.9707,21.8776,21.9707,4000.0
2015-11-19 14:00:00,23.63,23.71,23.57,23.69,3891.0,21.98,22.0544,21.9242,22.0358,3891.0
2015-11-19 14:30:00,23.71,23.73,23.5,23.61,6300.0,22.0544,22.073,21.859,21.9614,6300.0
2015-11-19 15:00:00,23.58,23.58,23.38,23.44,24196.0,21.9335,21.9335,21.7474,21.8032,24196.0
2015-11-19 15:30:00,23.44,23.64,23.42,23.59,19834.0,21.8032,21.9893,21.7846,21.9428,19834.0
2015-11-20 09:30:00,23.74,23.74,23.39,23.71,8626.0,22.0823,22.0823,21.7567,22.0544,8626.0
2015-11-20 10:00:00,23.73,24.05,23.7,23.88,5950.0,22.073,22.3706,22.0451,22.2125,5950.0
2015-11-20 10:30:00,23.95,24.0,23.85,23.9,5707.0,22.2776,22.3241,22.1846,22.2311,5707.0
2015-11-20 11:00:00,23.83,23.86,23.74,23.75,3723.0,22.166,22.1939,22.0823,22.0916,3723.0
2015-11-20 11:30:00,23.67,23.75,23.64,23.68,2108.0,22.0172,22.0916,21.9893,22.0265,2108.0
2015-11-20 12:00:00,23.68,23.68,23.39,23.4,2600.0,22.0265,22.0265,21.7567,21.766,2600.0
2015-11-20 12:30:00,23.4,23.46,23.36,23.37,1400.0,21.766,21.8218,21.7288,21.7381,1400.0
2015-11-20 13:00:00,23.35,23.39,23.33,23.39,7908.0,21.7195,21.7567,21.7009,21.7567,7908.0
2015-11-20 13:30:00,23.37,23.62,23.36,23.6,5783.0,21.7381,21.9707,21.7288,21.9521,5783.0
2015-11-20 14:00:00,23.65,23.75,23.56,23.56,3420.0,21.9986,22.0916,21.9148,21.9148,3420.0
2015-11-20 14:30:00,23.52,23.69,23.52,23.69,2200.0,21.8776,22.0358,21.8776,22.0358,2200.0
2015-11-20 15:00:00,23.63,23.68,23.5,23.62,4200.0,21.98,22.0265,21.859,21.9707,4200.0
2015-11-20 15:30:00,23.62,23.81,23.56,23.6,16481.0,21.9707,22.1474,21.9148,21.9521,16481.0
2015-11-23 09:30:00,23.55,23.77,23.55,23.75,1854.0,21.9055,22.1102,21.9055,22.0916,1854.0
2015-11-23 10:00:00,23.71,23.87,23.62,23.8,1500.0,22.0544,22.2032,21.9707,22.1381,1500.0
2015-11-23 10:30:00,23.88,23.88,23.67,23.67,14900.0,22.2125,22.2125,22.0172,22.0172,14900.0
2015-11-23 11:00:00,23.7,23.73,23.59,23.63,4435.0,22.0451,22.073,21.9428,21.98,4435.0
2015-11-23 11:30:00,23.64,23.77,23.64,23.71,6000.0,21.9893,22.1102,21.9893,22.0544,6000.0
2015-11-23 12:00:00,23.75,23.77,23.74,23.77,500.0,22.0916,22.1102,22.0823,22.1102,500.0
2015-11-23 12:30:00,23.78,23.8,23.72,23.78,2401.0,22.1195,22.1381,22.0637,22.1195,2401.0
2015-11-23 13:00:00,23.78,23.84,23.71,23.75,1701.0,22.1195,22.1753,22.0544,22.0916,1701.0
2015-11-23 13:30:00,23.72,23.87,23.72,23.78,10482.0,22.0637,22.2032,22.0637,22.1195,10482.0
2015-11-23 14:00:00,23.8,23.8,23.64,23.64,1700.0,22.1381,22.1381,21.9893,21.9893,1700.0
2015-11-23 14:30:00,23.66,23.69,23.46,23.46,4316.0,22.0079,22.0358,21.8218,21.8218,4316.0
2015-11-23 15:00:00,23.46,23.56,23.46,23.51,1100.0,21.8218,21.9148,21.8218,21.8683,1100.0
2015-11-23 15:30:00,23.62,23.73,23.56,23.68,10614.0,21.9707,22.073,21.9148,22.0265,10614.0
2015-11-24 09:30:00,23.49,23.66,23.49,23.65,1662.0,21.8497,22.0079,21.8497,21.9986,1662.0
2015-11-24 10:00:00,23.53,23.54,23.38,23.38,1200.0,21.8869,21.8962,21.7474,21.7474,1200.0
2015-11-24 10:30:00,23.39,23.4,23.31,23.31,1000.0,21.7567,21.766,21.6823,21.6823,1000.0
2015-11-24 11:00:00,23.38,23.53,23.38,23.46,1400.0,21.7474,21.8869,21.7474,21.8218,1400.0
2015-11-24 11:30:00,23.53,23.76,23.52,23.67,2600.0,21.8869,22.1009,21.8776,22.0172,2600.0
2015-11-24 12:00:00,23.69,23.76,23.64,23.64,2500.0,22.0358,22.1009,21.9893,21.9893,2500.0
2015-11-24 12:30:00,23.69,23.69,23.61,23.67,900.0,22.0358,22.0358,21.9614,22.0172,900.0
2015-11-24 13:00:00,23.72,23.8,23.72,23.8,600.0,22.0637,22.1381,22.0637,22.1381,600.0
2015-11-24 13:30:00,23.79,23.79,23.71,23.77,2000.0,22.1288,22.1288,22.0544,22.1102,2000.0
2015-11-24 14:00:00,23.75,23.79,23.63,23.69,1700.0,22.0916,22.1288,21.98,22.0358,1700.0
2015-11-24 14:30:00,23.7,23.71,23.61,23.68,2200.0,22.0451,22.0544,21.9614,22.0265,2200.0
2015-11-24 15:00:00,23.71,23.82,23.65,23.81,1700.0,22.0544,22.1567,21.9986,22.1474,1700.0
2015-11-24 15:30:00,23.81,23.92,23.76,23.91,8569.0,22.1474,22.2497,22.1009,22.2404,8569.0
2015-11-25 09:30:00,24.0,24.15,23.93,24.14,4144.0,22.3241,22.4636,22.259,22.4543,4144.0
2015-11-25 10:00:00,24.03,24.51,23.97,24.51,3100.0,22.352,22.7985,22.2962,22.7985,3100.0
2015-11-25 10:30:00,24.53,24.98,24.5,24.71,12530.0,22.8171,23.2357,22.7892,22.9845,12530.0
2015-11-25 11:00:00,24.82,24.99,24.78,24.86,9540.0,23.0869,23.245,23.0497,23.1241,9540.0
2015-11-25 11:30:00,24.89,24.95,24.85,24.85,4500.0,23.152,23.2078,23.1148,23.1148,4500.0
2015-11-25 12:00:00,24.9,24.94,24.77,24.77,3192.0,23.1613,23.1985,23.0404,23.0404,3192.0
2015-11-25 12:30:00,24.73,24.73,24.62,24.64,900.0,23.0031,23.0031,22.9008,22.9194,900.0
2015-11-25 13:00:00,24.67,24.67,24.64,24.67,600.0,22.9473,22.9473,22.9194,22.9473,600.0
2015-11-25 13:30:00,24.58,24.78,24.57,24.73,2900.0,22.8636,23.0497,22.8543,23.0031,2900.0
2015-11-25 14:00:00,24.81,24.84,24.7,24.7,2800.0,23.0776,23.1055,22.9752,22.9752,2800.0
2015-11-25 14:30:00,24.64,24.65,24.59,24.61,900.0,22.9194,22.9287,22.8729,22.8915,900.0
2015-11-25 15:00:00,24.63,24.67,24.5,24.56,4200.0,22.9101,22.9473,22.7892,22.845,4200.0
2015-11-25 15:30:00,24.56,24.62,24.45,24.57,10690.0,22.845,22.9008,22.7427,22.8543,10690.0
2015-11-27 09:30:00,24.52,24.52,24.46,24.46,866.0,22.8078,22.8078,22.752,22.752,866.0
2015-11-27 10:00:00,24.46,24.59,24.44,24.55,1200.0,22.752,22.8729,22.7334,22.8357,1200.0
2015-11-27 10:30:00,24.7,24.7,24.61,24.63,800.0,22.9752,22.9752,22.8915,22.9101,800.0
2015-11-27 11:00:00,24.6,24.69,24.58,24.69,2406.0,22.8822,22.9659,22.8636,22.9659,2406.0
2015-11-27 11:30:00,24.59,24.64,24.52,24.63,2000.0,22.8729,22.9194,22.8078,22.9101,2000.0
2015-11-27 12:00:00,24.63,25.04,24.58,25.04,8068.0,22.9101,23.2915,22.8636,23.2915,8068.0
2015-11-27 12:30:00,25.04,25.31,25.03,25.31,22676.0,23.2915,23.5426,23.2822,23.5426,22676.0
2015-11-30 09:30:00,25.5,25.5,24.68,24.68,14346.0,23.7194,23.7194,22.9566,22.9566,14346.0
2015-11-30 10:00:00,24.74,25.14,24.69,25.04,9160.0,23.0125,23.3845,22.9659,23.2915,9160.0
2015-11-30 10:30:00,25.03,25.03,24.81,24.83,8100.0,23.2822,23.2822,23.0776,23.0962,8100.0
2015-11-30 11:00:00,24.84,24.94,24.78,24.86,13883.0,23.1055,23.1985,23.0497,23.1241,13883.0
2015-11-30 11:30:00,24.87,24.87,24.52,24.57,4500.0,23.1334,23.1334,22.8078,22.8543,4500.0
2015-11-30 12:00:00,24.57,25.1,24.36,25.1,23549.0,22.8543,23.3473,22.659,23.3473,23549.0
2015-11-30 12:30:00,25.1,25.21,24.89,25.17,12141.0,23.3473,23.4496,23.152,23.4124,12141.0
2015-11-30 13:00:00,25.24,25.53,25.24,25.4,8202.0,23.4775,23.7473,23.4775,23.6264,8202.0
2015-11-30 13:30:00,25.34,25.38,25.19,25.37,6500.0,23.5706,23.6078,23.431,23.5985,6500.0
2015-11-30 14:00:00,25.34,25.37,25.17,25.26,5900.0,23.5706,23.5985,23.4124,23.4961,5900.0
2015-11-30 14:30:00,25.23,25.31,25.12,25.18,10063.0,23.4682,23.5426,23.3659,23.4217,10063.0
2015-11-30 15:00:00,25.2,25.2,24.9,25.14,11100.0,23.4403,23.4403,23.1613,23.3845,11100.0
2015-11-30 15:30:00,25.17,25.23,25.0,25.07,37727.0,23.4124,23.4682,23.2543,23.3194,37727.0
2015-12-01 09:30:00,25.23,25.51,24.78,24.92,7567.0,23.4682,23.7287,23.0497,23.1799,7567.0
2015-12-01 10:00:00,24.8,24.99,24.62,24.99,5211.0,23.0683,23.245,22.9008,23.245,5211.0
2015-12-01 10:30:00,24.94,25.01,24.63,24.9,9778.0,23.1985,23.2636,22.9101,23.1613,9778.0
2015-12-01 11:00:00,24.92,24.98,24.65,24.72,9400.0,23.1799,23.2357,22.9287,22.9938,9400.0
2015-12-01 11:30:00,24.73,24.73,24.57,24.61,8363.0,23.0031,23.0031,22.8543,22.8915,8363.0
2015-12-01 12:00:00,24.62,24.7,24.59,24.7,4900.0,22.9008,22.9752,22.8729,22.9752,4900.0
2015-12-01 12:30:00,24.74,24.9,24.71,24.82,6097.0,23.0125,23.1613,22.9845,23.0869,6097.0
2015-12-01 13:00:00,24.86,25.27,24.85,25.18,5324.0,23.1241,23.5054,23.1148,23.4217,5324.0
2015-12-01 13:30:00,25.2,25.28,25.08,25.23,7800.0,23.4403,23.5147,23.3287,23.4682,7800.0
2015-12-01 14:00:00,25.29,25.44,25.2,25.31,10088.0,23.524,23.6636,23.4403,23.5426,10088.0
2015-12-01 14:30:00,25.34,25.43,25.27,25.37,9727.0,23.5706,23.6543,23.5054,23.5985,9727.0
2015-12-01 15:00:00,25.36,25.47,25.33,25.39,11739.0,23.5892,23.6915,23.5613,23.6171,11739.0
2015-12-01 15:30:00,25.41,25.42,25.16,25.42,45870.0,23.6357,23.645,23.4031,23.645,45870.0
2015-12-02 09:30:00,25.32,25.32,24.92,25.0,10401.0,23.552,23.552,23.1799,23.2543,10401.0
2015-12-02 10:00:00,24.98,25.12,24.8,24.82,6675.0,23.2357,23.3659,23.0683,23.0869,6675.0
2015-12-02 10:30:00,24.84,24.92,24.78,24.89,2800.0,23.1055,23.1799,23.0497,23.152,2800.0
2015-12-02 11:00:00,24.92,25.08,24.85,25.07,5621.0,23.1799,23.3287,23.1148,23.3194,5621.0
2015-12-02 11:30:00,25.1,25.33,25.09,25.15,5000.0,23.3473,23.5613,23.338,23.3938,5000.0
2015-12-02 12:00:00,25.14,25.41,25.07,25.12,6452.0,23.3845,23.6357,23.3194,23.3659,6452.0
2015-12-02 12:30:00,25.11,25.37,25.03,25.03,5000.0,23.3566,23.5985,23.2822,23.2822,5000.0
2015-12-02 13:00:00,25.05,25.14,24.91,25.14,1400.0,23.3008,23.3845,23.1706,23.3845,1400.0
2015-12-02 13:30:00,25.14,25.17,24.97,25.03,2730.0,23.3845,23.4124,23.2264,23.2822,2730.0
2015-12-02 14:00:00,24.99,25.01,24.84,24.95,8062.0,23.245,23.2636,23.1055,23.2078,8062.0
2015-12-02 14:30:00,25.03,25.11,24.95,25.0,8500.0,23.2822,23.3566,23.2078,23.2543,8500.0
2015-12-02 15:00:00,24.99,25.14,24.99,25.07,8137.0,23.245,23.3845,23.245,23.3194,8137.0
2015-12-02 15:30:00,25.13,25.3,25.1,25.27,20150.0,23.3752,23.5333,23.3473,23.5054,20150.0
2015-12-03 09:30:00,25.41,25.42,25.23,25.29,2781.0,23.6357,23.645,23.4682,23.524,2781.0
2015-12-03 10:00:00,25.25,25.34,25.06,25.09,3448.0,23.4868,23.5706,23.3101,23.338,3448.0
2015-12-03 10:30:00,25.03,25.48,25.03,25.41,4390.0,23.2822,23.7008,23.2822,23.6357,4390.0
2015-12-03 11:00:00,25.36,25.49,25.17,25.19,7350.0,23.5892,23.7101,23.4124,23.431,7350.0
2015-12-03 11:30:00,25.19,25.25,24.82,24.82,4700.0,23.431,23.4868,23.0869,23.0869,4700.0
2015-12-03 12:00:00,24.75,24.75,24.33,24.33,5659.0,23.0218,23.0218,22.6311,22.6311,5659.0
2015-12-03 12:30:00,24.35,24.8,24.33,24.57,8400.0,22.6497,23.0683,22.6311,22.8543,8400.0
2015-12-03 13:00:00,24.55,24.96,24.54,24.96,7050.0,22.8357,23.2171,22.8264,23.2171,7050.0
2015-12-03 13:30:00,24.95,24.95,24.29,24.29,5900.0,23.2078,23.2078,22.5939,22.5939,5900.0
2015-12-03 14:00:00,24.25,24.52,24.18,24.35,7400.0,22.5567,22.8078,22.4916,22.6497,7400.0
2015-12-03 14:30:00,24.3,24.47,24.18,24.39,4600.0,22.6032,22.7613,22.4916,22.6869,4600.0
2015-12-03 15:00:00,24.4,24.41,24.26,24.3,8401.0,22.6962,22.7055,22.566,22.6032,8401.0
2015-12-03 15:30:00,24.31,24.4,24.13,24.16,23577.0,22.6125,22.6962,22.445,22.473,23577.0
2015-12-04 09:30:00,24.11,24.29,23.82,23.95,11286.0,22.4264,22.5939,22.1567,22.2776,11286.0
2015-12-04 10:00:00,23.95,24.05,23.75,23.92,11692.0,22.2776,22.3706,22.0916,22.2497,11692.0
2015-12-04 10:30:00,23.87,24.31,23.87,23.98,5800.0,22.2032,22.6125,22.2032,22.3055,5800.0
2015-12-04 11:00:00,23.98,24.04,23.66,23.76,5500.0,22.3055,22.3613,22.0079,22.1009,5500.0
2015-12-04 11:30:00,23.81,23.91,23.77,23.83,3500.0,22.1474,22.2404,22.1102,22.166,3500.0
2015-12-04 12:00:00,23.89,24.2,23.85,23.99,5700.0,22.2218,22.5102,22.1846,22.3148,5700.0
2015-12-04 12:30:00,24.01,24.39,23.99,24.32,4000.0,22.3334,22.6869,22.3148,22.6218,4000.0
2015-12-04 13:00:00,24.35,24.45,24.17,24.23,11811.0,22.6497,22.7427,22.4823,22.5381,11811.0
2015-12-04 13:30:00,24.26,24.35,24.04,24.35,4700.0,22.566,22.6497,22.3613,22.6497,4700.0
2015-12-04 14:00:00,24.41,24.51,24.26,24.43,4350.0,22.7055,22.7985,22.566,22.7241,4350.0
2015-12-04 14:30:00,24.43,24.5,24.22,24.4,9060.0,22.7241,22.7892,22.5288,22.6962,9060.0
2015-12-04 15:00:00,24.44,24.44,24.24,24.44,7985.0,22.7334,22.7334,22.5474,22.7334,7985.0
2015-12-04 15:30:00,24.48,24.51,24.35,24.45,23140.0,22.7706,22.7985,22.6497,22.7427,23140.0
2015-12-07 09:30:00,24.31,24.41,23.96,23.96,4164.0,22.6125,22.7055,22.2869,22.2869,4164.0
2015-12-07 10:00:00,23.91,24.06,23.91,23.95,4904.0,22.2404,22.3799,22.2404,22.2776,4904.0
2015-12-07 10:30:00,24.0,24.07,23.78,23.78,11841.0,22.3241,22.3892,22.1195,22.1195,11841.0
2015-12-07 11:00:00,23.79,23.91,23.69,23.69,4400.0,22.1288,22.2404,22.0358,22.0358,4400.0
2015-12-07 11:30:00,23.69,24.07,23.69,24.07,13700.0,22.0358,22.3892,22.0358,22.3892,13700.0
2015-12-07 12:00:00,24.05,24.32,23.9,24.25,3300.0,22.3706,22.6218,22.2311,22.5567,3300.0
2015-12-07 12:30:00,24.21,24.26,23.86,23.9,3300.0,22.5195,22.566,22.1939,22.2311,3300.0
2015-12-07 13:00:00,23.85,24.11,23.82,24.06,2200.0,22.1846,22.4264,22.1567,22.3799,2200.0
2015-12-07 13:30:00,24.03,24.14,23.8,23.86,8641.0,22.352,22.4543,22.1381,22.1939,8641.0
2015-12-07 14:00:00,23.84,24.14,23.79,24.06,32594.0,22.1753,22.4543,22.1288,22.3799,32594.0
2015-12-07 14:30:00,24.1,24.22,24.06,24.07,10084.0,22.4171,22.5288,22.3799,22.3892,10084.0
2015-12-07 15:00:00,24.1,24.19,23.96,24.11,7436.0,22.4171,22.5009,22.2869,22.4264,7436.0
2015-12-07 15:30:00,24.14,24.26,24.1,24.17,30996.0,22.4543,22.566,22.4171,22.4823,30996.0
2015-12-08 09:30:00,23.87,23.96,23.75,23.75,1762.0,22.2032,22.2869,22.0916,22.0916,1762.0
2015-12-08 10:00:00,23.64,23.66,23.3,23.31,9873.0,21.9893,22.0079,21.673,21.6823,9873.0
2015-12-08 10:30:00,23.31,23.7,23.31,23.57,7356.0,21.6823,22.0451,21.6823,21.9242,7356.0
2015-12-08 11:00:00,23.57,23.77,23.56,23.66,11483.0,21.9242,22.1102,21.9148,22.0079,11483.0
2015-12-08 11:30:00,23.64,23.66,23.56,23.59,3800.0,21.9893,22.0079,21.9148,21.9428,3800.0
2015-12-08 12:00:00,23.62,23.64,23.31,23.35,5800.0,21.9707,21.9893,21.6823,21.7195,5800.0
2015-12-08 12:30:00,23.32,23.35,23.2,23.21,3568.0,21.6916,21.7195,21.58,21.5893,3568.0
2015-12-08 13:00:00,23.2,23.25,23.15,23.25,5100.0,21.58,21.6265,21.5335,21.6265,5100.0
2015-12-08 13:30:00,23.25,23.4,23.25,23.31,9214.0,21.6265,21.766,21.6265,21.6823,9214.0
2015-12-08 14:00:00,23.32,23.4,23.27,23.34,8392.0,21.6916,21.766,21.6451,21.7102,8392.0
2015-12-08 14:30:00,23.3,23.33,23.26,23.29,3804.0,21.673,21.7009,21.6358,21.6637,3804.0
2015-12-08 15:00:00,23.24,23.34,23.21,23.21,15003.0,21.6172,21.7102,21.5893,21.5893,15003.0
2015-12-08 15:30:00,23.25,23.37,23.24,23.31,31011.0,21.6265,21.7381,21.6172,21.6823,31011.0
2015-12-09 09:30:00,23.36,23.43,23.15,23.25,27696.0,21.7288,21.7939,21.5335,21.6265,27696.0
2015-12-09 10:00:00,23.36,23.42,23.23,23.32,12400.0,21.7288,21.7846,21.6079,21.6916,12400.0
2015-12-09 10:30:00,23.29,23.45,23.0,23.04,4765.0,21.6637,21.8125,21.394,21.4312,4765.0
2015-12-09 11:00:00,23.02,23.13,22.74,22.76,7861.0,21.4126,21.5149,21.1521,21.1707,7861.0
2015-12-09 11:30:00,22.76,22.84,22.62,22.78,7400.0,21.1707,21.2451,21.0405,21.1893,7400.0
2015-12-09 12:00:00,22.72,22.8,22.55,22.57,9920.0,21.1335,21.2079,20.9754,20.994,9920.0
2015-12-09 12:30:00,22.62,22.62,22.43,22.45,10147.0,21.0405,21.0405,20.8638,20.8824,10147.0
2015-12-09 13:00:00,22.45,22.75,22.44,22.61,15750.0,20.8824,21.1614,20.8731,21.0312,15750.0
2015-12-09 13:30:00,22.59,22.59,22.3,22.41,11470.0,21.0126,21.0126,20.7428,20.8452,11470.0
2015-12-09 14:00:00,22.32,22.43,22.25,22.25,4481.0,20.7614,20.8638,20.6963,20.6963,4481.0
2015-12-09 14:30:00,22.26,22.26,22.1,22.1,13855.0,20.7056,20.7056,20.5568,20.5568,13855.0
2015-12-09 15:00:00,22.12,22.22,22.03,22.15,17473.0,20.5754,20.6684,20.4917,20.6033,17473.0
2015-12-09 15:30:00,22.17,22.24,22.06,22.1,54227.0,20.6219,20.687,20.5196,20.5568,54227.0
2015-12-10 09:30:00,23.64,24.16,23.46,23.48,129878.0,21.9893,22.473,21.8218,21.8404,129878.0
2015-12-10 10:00:00,23.56,23.73,23.39,23.57,68177.0,21.9148,22.073,21.7567,21.9242,68177.0
2015-12-10 10:30:00,23.54,23.92,23.43,23.68,63047.0,21.8962,22.2497,21.7939,22.0265,63047.0
2015-12-10 11:00:00,23.7,23.76,23.43,23.66,71086.0,22.0451,22.1009,21.7939,22.0079,71086.0
2015-12-10 11:30:00,23.66,24.06,23.66,23.9,45883.0,22.0079,22.3799,22.0079,22.2311,45883.0
2015-12-10 12:00:00,23.87,23.94,23.72,23.82,26190.0,22.2032,22.2683,22.0637,22.1567,26190.0
2015-12-10 12:30:00,23.85,23.92,23.83,23.88,31247.0,22.1846,22.2497,22.166,22.2125,31247.0
2015-12-10 13:00:00,23.87,24.04,23.85,23.94,19203.0,22.2032,22.3613,22.1846,22.2683,19203.0
2015-12-10 13:30:00,23.96,23.97,23.81,23.9,50253.0,22.2869,22.2962,22.1474,22.2311,50253.0
2015-12-10 14:00:00,23.89,24.1,23.89,24.05,30444.0,22.2218,22.4171,22.2218,22.3706,30444.0
2015-12-10 14:30:00,24.1,24.1,23.9,23.93,27828.0,22.4171,22.4171,22.2311,22.259,27828.0
2015-12-10 15:00:00,23.92,23.95,23.73,23.8,51610.0,22.2497,22.2776,22.073,22.1381,51610.0
2015-12-10 15:30:00,23.81,24.1,23.67,24.06,134710.0,22.1474,22.4171,22.0172,22.3799,134710.0
2015-12-11 09:30:00,23.75,24.04,23.58,23.68,36329.0,22.0916,22.3613,21.9335,22.0265,36329.0
2015-12-11 10:00:00,23.67,23.98,23.67,23.8,21835.0,22.0172,22.3055,22.0172,22.1381,21835.0
2015-12-11 10:30:00,23.8,23.82,23.68,23.7,30724.0,22.1381,22.1567,22.0265,22.0451,30724.0
2015-12-11 11:00:00,23.7,23.88,23.68,23.84,21546.0,22.0451,22.2125,22.0265,22.1753,21546.0
2015-12-11 11:30:00,23.83,23.83,23.69,23.8,14420.0,22.166,22.166,22.0358,22.1381,14420.0
2015-12-11 12:00:00,23.8,23.81,23.68,23.69,21930.0,22.1381,22.1474,22.0265,22.0358,21930.0
2015-12-11 12:30:00,23.68,23.69,23.5,23.5,29335.0,22.0265,22.0358,21.859,21.859,29335.0
2015-12-11 13:00:00,23.5,23.68,23.46,23.62,18950.0,21.859,22.0265,21.8218,21.9707,18950.0
2015-12-11 13:30:00,23.63,23.7,23.53,23.67,18550.0,21.98,22.0451,21.8869,22.0172,18550.0
2015-12-11 14:00:00,23.66,23.71,23.34,23.35,32567.0,22.0079,22.0544,21.7102,21.7195,32567.0
2015-12-11 14:30:00,23.37,23.46,23.24,23.27,38624.0,21.7381,21.8218,21.6172,21.6451,38624.0
2015-12-11 15:00:00,23.3,23.31,23.01,23.08,42014.0,21.673,21.6823,21.4033,21.4684,42014.0
2015-12-11 15:30:00,23.1,23.21,22.95,23.1,111893.0,21.487,21.5893,21.3474,21.487,111893.0
2015-12-14 09:30:00,23.01,23.46,22.82,23.19,18060.0,21.4033,21.8218,21.2265,21.5707,18060.0
2015-12-14 10:00:00,23.2,23.29,22.93,22.98,14800.0,21.58,21.6637,21.3288,21.3753,14800.0
2015-12-14 10:30:00,22.97,23.14,22.78,22.79,15987.0,21.366,21.5242,21.1893,21.1986,15987.0
2015-12-14 11:00:00,22.8,22.99,22.74,22.94,14786.0,21.2079,21.3847,21.1521,21.3381,14786.0
2015-12-14 11:30:00,22.92,22.97,22.68,22.97,8300.0,21.3195,21.366,21.0963,21.366,8300.0
2015-12-14 12:00:00,22.94,23.17,22.81,23.17,10810.0,21.3381,21.5521,21.2172,21.5521,10810.0
2015-12-14 12:30:00,23.23,23.28,23.14,23.23,7505.0,21.6079,21.6544,21.5242,21.6079,7505.0
2015-12-14 13:00:00,23.22,23.22,23.08,23.08,11110.0,21.5986,21.5986,21.4684,21.4684,11110.0
2015-12-14 13:30:00,23.08,23.1,22.94,22.99,14459.0,21.4684,21.487,21.3381,21.3847,14459.0
2015-12-14 14:00:00,23.0,23.03,22.91,23.0,15172.0,21.394,21.4219,21.3102,21.394,15172.0
2015-12-14 14:30:00,23.01,23.16,22.98,23.05,20684.0,21.4033,21.5428,21.3753,21.4405,20684.0
2015-12-14 15:00:00,23.06,23.08,22.87,22.89,22689.0,21.4498,21.4684,21.273,21.2916,22689.0
2015-12-14 15:30:00,22.87,22.91,22.49,22.49,128357.0,21.273,21.3102,20.9196,20.9196,128357.0
2015-12-15 09:30:00,22.64,23.2,22.57,23.2,14189.0,21.0591,21.58,20.994,21.58,14189.0
2015-12-15 10:00:00,23.16,23.44,23.14,23.42,5482.0,21.5428,21.8032,21.5242,21.7846,5482.0
2015-12-15 10:30:00,23.38,23.38,23.14,23.29,8350.0,21.7474,21.7474,21.5242,21.6637,8350.0
2015-12-15 11:00:00,23.22,23.53,23.21,23.33,14577.0,21.5986,21.8869,21.5893,21.7009,14577.0
2015-12-15 11:30:00,23.38,23.61,23.26,23.54,6733.0,21.7474,21.9614,21.6358,21.8962,6733.0
2015-12-15 12:00:00,23.56,24.01,23.55,23.85,14846.0,21.9148,22.3334,21.9055,22.1846,14846.0
2015-12-15 12:30:00,23.89,24.04,23.85,24.04,8650.0,22.2218,22.3613,22.1846,22.3613,8650.0
2015-12-15 13:00:00,24.04,24.04,23.87,23.96,11847.0,22.3613,22.3613,22.2032,22.2869,11847.0
2015-12-15 13:30:00,23.91,24.23,23.91,23.97,19808.0,22.2404,22.5381,22.2404,22.2962,19808.0
2015-12-15 14:00:00,24.0,24.12,23.93,24.01,9651.0,22.3241,22.4357,22.259,22.3334,9651.0
2015-12-15 14:30:00,23.97,24.02,23.75,23.78,14099.0,22.2962,22.3427,22.0916,22.1195,14099.0
2015-12-15 15:00:00,23.8,23.86,23.67,23.73,11159.0,22.1381,22.1939,22.0172,22.073,11159.0
2015-12-15 15:30:00,23.72,23.87,23.71,23.8,45144.0,22.0637,22.2032,22.0544,22.1381,45144.0
2015-12-16 09:30:00,24.14,24.51,24.13,24.48,8869.0,22.4543,22.7985,22.445,22.7706,8869.0
2015-12-16 10:00:00,24.5,24.85,24.5,24.67,13741.0,22.7892,23.1148,22.7892,22.9473,13741.0
2015-12-16 10:30:00,24.68,24.72,24.59,24.59,4200.0,22.9566,22.9938,22.8729,22.8729,4200.0
2015-12-16 11:00:00,24.59,24.69,24.53,24.69,7001.0,22.8729,22.9659,22.8171,22.9659,7001.0
2015-12-16 11:30:00,24.71,24.89,24.7,24.71,8162.0,22.9845,23.152,22.9752,22.9845,8162.0
2015-12-16 12:00:00,24.69,24.81,24.67,24.81,5001.0,22.9659,23.0776,22.9473,23.0776,5001.0
2015-12-16 12:30:00,24.81,24.81,24.55,24.55,6294.0,23.0776,23.0776,22.8357,22.8357,6294.0
2015-12-16 13:00:00,24.56,24.72,24.54,24.58,7293.0,22.845,22.9938,22.8264,22.8636,7293.0
2015-12-16 13:30:00,24.58,24.81,24.42,24.81,9977.0,22.8636,23.0776,22.7148,23.0776,9977.0
2015-12-16 14:00:00,24.68,24.77,24.58,24.59,6950.0,22.9566,23.0404,22.8636,22.8729,6950.0
2015-12-16 14:30:00,24.52,24.81,24.48,24.79,10457.0,22.8078,23.0776,22.7706,23.059,10457.0
2015-12-16 15:00:00,24.82,24.89,24.64,24.89,10345.0,23.0869,23.152,22.9194,23.152,10345.0
2015-12-16 15:30:00,24.9,25.25,24.9,25.12,41676.0,23.1613,23.4868,23.1613,23.3659,41676.0
2015-12-17 09:30:00,25.2,25.37,25.12,25.21,12493.0,23.4403,23.5985,23.3659,23.4496,12493.0
2015-12-17 10:00:00,25.24,25.7,25.23,25.55,14296.0,23.4775,23.9054,23.4682,23.7659,14296.0
2015-12-17 10:30:00,25.56,25.56,24.99,24.99,61379.0,23.7752,23.7752,23.245,23.245,61379.0
2015-12-17 11:00:00,24.99,25.01,24.45,24.59,10400.0,23.245,23.2636,22.7427,22.8729,10400.0
2015-12-17 11:30:00,24.6,24.88,24.54,24.68,6300.0,22.8822,23.1427,22.8264,22.9566,6300.0
2015-12-17 12:00:00,24.7,24.7,24.55,24.7,6300.0,22.9752,22.9752,22.8357,22.9752,6300.0
2015-12-17 12:30:00,24.71,24.77,24.61,24.74,5000.0,22.9845,23.0404,22.8915,23.0125,5000.0
2015-12-17 13:00:00,24.75,24.87,24.72,24.85,16078.0,23.0218,23.1334,22.9938,23.1148,16078.0
2015-12-17 13:30:00,24.85,24.88,24.63,24.64,11694.0,23.1148,23.1427,22.9101,22.9194,11694.0
2015-12-17 14:00:00,24.64,24.71,24.54,24.63,7850.0,22.9194,22.9845,22.8264,22.9101,7850.0
2015-12-17 14:30:00,24.62,24.7,24.57,24.7,10271.0,22.9008,22.9752,22.8543,22.9752,10271.0
2015-12-17 15:00:00,24.66,24.86,24.64,24.86,18582.0,22.938,23.1241,22.9194,23.1241,18582.0
2015-12-17 15:30:00,24.86,25.06,24.85,24.96,48684.0,23.1241,23.3101,23.1148,23.2171,48684.0
2015-12-18 09:30:00,24.84,24.84,24.6,24.68,45207.0,23.1055,23.1055,22.8822,22.9566,45207.0
2015-12-18 10:00:00,24.68,24.71,24.13,24.26,11434.0,22.9566,22.9845,22.445,22.566,11434.0
2015-12-18 10:30:00,24.26,24.3,24.08,24.3,6409.0,22.566,22.6032,22.3985,22.6032,6409.0
2015-12-18 11:00:00,24.36,24.45,24.05,24.05,6766.0,22.659,22.7427,22.3706,22.3706,6766.0
2015-12-18 11:30:00,24.05,24.22,24.0,24.01,6208.0,22.3706,22.5288,22.3241,22.3334,6208.0
2015-12-18 12:00:00,23.97,23.99,23.77,23.85,11887.0,22.2962,22.3148,22.1102,22.1846,11887.0
2015-12-18 12:30:00,23.83,23.86,23.73,23.81,6600.0,22.166,22.1939,22.073,22.1474,6600.0
2015-12-18 13:00:00,23.84,23.93,23.74,23.76,5050.0,22.1753,22.259,22.0823,22.1009,5050.0
2015-12-18 13:30:00,23.8,23.93,23.69,23.84,8400.0,22.1381,22.259,22.0358,22.1753,8400.0
2015-12-18 14:00:00,23.85,23.93,23.75,23.88,10556.0,22.1846,22.259,22.0916,22.2125,10556.0
2015-12-18 14:30:00,23.87,23.87,23.55,23.57,12709.0,22.2032,22.2032,21.9055,21.9242,12709.0
2015-12-18 15:00:00,23.62,23.62,23.39,23.47,14727.0,21.9707,21.9707,21.7567,21.8311,14727.0
2015-12-18 15:30:00,23.48,23.63,23.21,23.24,94751.0,21.8404,21.98,21.5893,21.6172,94751.0
2015-12-21 09:30:00,23.53,23.71,23.23,23.61,8082.0,21.8869,22.0544,21.6079,21.9614,8082.0
2015-12-21 10:00:00,23.67,23.77,23.56,23.61,3300.0,22.0172,22.1102,21.9148,21.9614,3300.0
2015-12-21 10:30:00,23.58,23.7,23.42,23.42,7726.0,21.9335,22.0451,21.7846,21.7846,7726.0
2015-12-21 11:00:00,23.42,23.43,23.06,23.24,14663.0,21.7846,21.7939,21.4498,21.6172,14663.0
2015-12-21 11:30:00,23.15,23.36,23.14,23.3,7684.0,21.5335,21.7288,21.5242,21.673,7684.0
2015-12-21 12:00:00,23.3,23.32,23.17,23.21,6095.0,21.673,21.6916,21.5521,21.5893,6095.0
2015-12-21 12:30:00,23.21,23.35,23.12,23.35,4829.0,21.5893,21.7195,21.5056,21.7195,4829.0
2015-12-21 13:00:00,23.35,23.37,23.16,23.16,6973.0,21.7195,21.7381,21.5428,21.5428,6973.0
2015-12-21 13:30:00,23.2,23.2,23.03,23.12,9039.0,21.58,21.58,21.4219,21.5056,9039.0
2015-12-21 14:00:00,23.08,23.19,23.08,23.1,4500.0,21.4684,21.5707,21.4684,21.487,4500.0
2015-12-21 14:30:00,23.11,23.17,23.07,23.08,4800.0,21.4963,21.5521,21.4591,21.4684,4800.0
2015-12-21 15:00:00,23.06,23.18,23.0,23.01,11134.0,21.4498,21.5614,21.394,21.4033,11134.0
2015-12-21 15:30:00,23.04,23.07,23.01,23.06,29662.0,21.4312,21.4591,21.4033,21.4498,29662.0
2015-12-22 09:30:00,23.22,23.46,23.06,23.1,3841.0,21.5986,21.8218,21.4498,21.487,3841.0
2015-12-22 10:00:00,23.06,23.13,22.94,23.09,4576.0,21.4498,21.5149,21.3381,21.4777,4576.0
2015-12-22 10:30:00,23.05,23.19,22.92,22.92,2302.0,21.4405,21.5707,21.3195,21.3195,2302.0
2015-12-22 11:00:00,22.97,23.14,22.94,23.05,8166.0,21.366,21.5242,21.3381,21.4405,8166.0
2015-12-22 11:30:00,23.08,23.19,23.0,23.07,4600.0,21.4684,21.5707,21.394,21.4591,4600.0
2015-12-22 12:00:00,23.07,23.25,22.99,23.25,4500.0,21.4591,21.6265,21.3847,21.6265,4500.0
2015-12-22 12:30:00,23.24,23.43,23.24,23.43,3500.0,21.6172,21.7939,21.6172,21.7939,3500.0
2015-12-22 13:00:00,23.41,23.48,23.36,23.46,4690.0,21.7753,21.8404,21.7288,21.8218,4690.0
2015-12-22 13:30:00,23.41,23.51,23.41,23.51,2900.0,21.7753,21.8683,21.7753,21.8683,2900.0
2015-12-22 14:00:00,23.51,23.6,23.46,23.49,5500.0,21.8683,21.9521,21.8218,21.8497,5500.0
2015-12-22 14:30:00,23.52,23.58,23.46,23.52,4347.0,21.8776,21.9335,21.8218,21.8776,4347.0
2015-12-22 15:00:00,23.53,23.64,23.51,23.57,6900.0,21.8869,21.9893,21.8683,21.9242,6900.0
2015-12-22 15:30:00,23.55,23.79,23.51,23.77,40897.0,21.9055,22.1288,21.8683,22.1102,40897.0
2015-12-23 09:30:00,23.85,24.06,23.69,23.85,5102.0,22.1846,22.3799,22.0358,22.1846,5102.0
2015-12-23 10:00:00,23.87,23.92,23.76,23.77,2800.0,22.2032,22.2497,22.1009,22.1102,2800.0
2015-12-23 10:30:00,23.82,23.83,23.6,23.69,7050.0,22.1567,22.166,21.9521,22.0358,7050.0
2015-12-23 11:00:00,23.73,23.84,23.55,23.62,4783.0,22.073,22.1753,21.9055,21.9707,4783.0
2015-12-23 11:30:00,23.66,23.85,23.63,23.85,6224.0,22.0079,22.1846,21.98,22.1846,6224.0
2015-12-23 12:00:00,23.85,24.06,23.83,24.04,5875.0,22.1846,22.3799,22.166,22.3613,5875.0
2015-12-23 12:30:00,23.98,24.1,23.94,24.09,5050.0,22.3055,22.4171,22.2683,22.4078,5050.0
2015-12-23 13:00:00,24.09,24.1,23.92,23.93,6689.0,22.4078,22.4171,22.2497,22.259,6689.0
2015-12-23 13:30:00,24.0,24.0,23.88,23.93,4600.0,22.3241,22.3241,22.2125,22.259,4600.0
2015-12-23 14:00:00,23.93,24.24,23.93,24.13,13376.0,22.259,22.5474,22.259,22.445,13376.0
2015-12-23 14:30:00,24.14,24.45,24.14,24.44,15015.0,22.4543,22.7427,22.4543,22.7334,15015.0
2015-12-23 15:00:00,24.41,24.41,24.01,24.02,4400.0,22.7055,22.7055,22.3334,22.3427,4400.0
2015-12-23 15:30:00,24.03,24.09,23.97,24.05,29965.0,22.352,22.4078,22.2962,22.3706,29965.0
2015-12-24 09:30:00,24.1,24.37,23.95,23.95,3864.0,22.4171,22.6683,22.2776,22.2776,3864.0
2015-12-24 10:00:00,23.93,24.15,23.93,24.15,2835.0,22.259,22.4636,22.259,22.4636,2835.0
2015-12-24 10:30:00,24.22,24.39,24.16,24.35,3865.0,22.5288,22.6869,22.473,22.6497,3865.0
2015-12-24 11:00:00,24.34,24.46,24.3,24.46,4650.0,22.6404,22.752,22.6032,22.752,4650.0
2015-12-24 11:30:00,24.47,24.47,24.32,24.41,6200.0,22.7613,22.7613,22.6218,22.7055,6200.0
2015-12-24 12:00:00,24.42,24.5,24.3,24.49,7900.0,22.7148,22.7892,22.6032,22.7799,7900.0
2015-12-24 12:30:00,24.5,24.69,24.5,24.62,24188.0,22.7892,22.9659,22.7892,22.9008,24188.0
2015-12-28 09:30:00,24.47,24.75,24.47,24.56,2589.0,22.7613,23.0218,22.7613,22.845,2589.0
2015-12-28 10:00:00,24.44,24.44,24.23,24.37,3700.0,22.7334,22.7334,22.5381,22.6683,3700.0
2015-12-28 10:30:00,24.42,24.42,24.14,24.17,2900.0,22.7148,22.7148,22.4543,22.4823,2900.0
2015-12-28 11:00:00,24.24,24.4,24.2,24.35,4694.0,22.5474,22.6962,22.5102,22.6497,4694.0
2015-12-28 11:30:00,24.32,24.56,24.3,24.45,2500.0,22.6218,22.845,22.6032,22.7427,2500.0
2015-12-28 12:00:00,24.36,24.39,24.27,24.31,4050.0,22.659,22.6869,22.5753,22.6125,4050.0
2015-12-28 12:30:00,24.3,24.49,24.3,24.45,3330.0,22.6032,22.7799,22.6032,22.7427,3330.0
2015-12-28 13:00:00,24.37,24.59,24.32,24.54,2400.0,22.6683,22.8729,22.6218,22.8264,2400.0
2015-12-28 13:30:00,24.59,24.63,24.37,24.55,7450.0,22.8729,22.9101,22.6683,22.8357,7450.0
2015-12-28 14:00:00,24.48,24.56,24.48,24.49,1900.0,22.7706,22.845,22.7706,22.7799,1900.0
2015-12-28 14:30:00,24.52,24.61,24.48,24.6,2600.0,22.8078,22.8915,22.7706,22.8822,2600.0
2015-12-28 15:00:00,24.55,24.61,24.5,24.57,4100.0,22.8357,22.8915,22.7892,22.8543,4100.0
2015-12-28 15:30:00,24.61,24.64,24.53,24.63,21725.0,22.8915,22.9194,22.8171,22.9101,21725.0
2015-12-29 09:30:00,24.8,25.05,24.69,24.87,3561.0,23.0683,23.3008,22.9659,23.1334,3561.0
2015-12-29 10:00:00,24.87,24.87,24.71,24.72,1800.0,23.1334,23.1334,22.9845,22.9938,1800.0
2015-12-29 10:30:00,24.69,24.7,24.57,24.61,2100.0,22.9659,22.9752,22.8543,22.8915,2100.0
2015-12-29 11:00:00,24.6,24.64,24.43,24.51,3900.0,22.8822,22.9194,22.7241,22.7985,3900.0
2015-12-29 11:30:00,24.54,24.61,24.36,24.36,3300.0,22.8264,22.8915,22.659,22.659,3300.0
2015-12-29 12:00:00,24.37,24.44,24.3,24.31,2400.0,22.6683,22.7334,22.6032,22.6125,2400.0
2015-12-29 12:30:00,24.28,24.49,24.27,24.49,7135.0,22.5846,22.7799,22.5753,22.7799,7135.0
2015-12-29 13:00:00,24.54,24.69,24.48,24.64,2100.0,22.8264,22.9659,22.7706,22.9194,2100.0
2015-12-29 13:30:00,24.64,24.64,24.58,24.58,1900.0,22.9194,22.9194,22.8636,22.8636,1900.0
2015-12-29 14:00:00,24.66,24.69,24.56,24.63,4365.0,22.938,22.9659,22.845,22.9101,4365.0
2015-12-29 14:30:00,24.55,24.74,24.55,24.62,2100.0,22.8357,23.0125,22.8357,22.9008,2100.0
2015-12-29 15:00:00,24.59,24.72,24.59,24.63,2000.0,22.8729,22.9938,22.8729,22.9101,2000.0
2015-12-29 15:30:00,24.65,24.72,24.57,24.69,14797.0,22.9287,22.9938,22.8543,22.9659,14797.0
2015-12-30 09:30:00,24.65,24.85,24.54,24.63,2304.0,22.9287,23.1148,22.8264,22.9101,2304.0
2015-12-30 10:00:00,24.65,24.88,24.65,24.82,2100.0,22.9287,23.1427,22.9287,23.0869,2100.0
2015-12-30 10:30:00,24.75,24.89,24.75,24.86,3000.0,23.0218,23.152,23.0218,23.1241,3000.0
2015-12-30 11:00:00,24.85,24.94,24.74,24.79,5000.0,23.1148,23.1985,23.0125,23.059,5000.0
2015-12-30 11:30:00,24.86,24.9,24.81,24.81,1200.0,23.1241,23.1613,23.0776,23.0776,1200.0
2015-12-30 12:00:00,24.81,24.87,24.7,24.71,4500.0,23.0776,23.1334,22.9752,22.9845,4500.0
2015-12-30 12:30:00,24.7,24.74,24.67,24.74,2970.0,22.9752,23.0125,22.9473,23.0125,2970.0
2015-12-30 13:00:00,24.75,24.75,24.59,24.61,4600.0,23.0218,23.0218,22.8729,22.8915,4600.0
2015-12-30 13:30:00,24.61,24.72,24.61,24.68,2200.0,22.8915,22.9938,22.8915,22.9566,2200.0
2015-12-30 14:00:00,24.66,24.72,24.65,24.65,1900.0,22.938,22.9938,22.9287,22.9287,1900.0
2015-12-30 14:30:00,24.64,24.68,24.61,24.65,1900.0,22.9194,22.9566,22.8915,22.9287,1900.0
2015-12-30 15:00:00,24.67,24.78,24.66,24.73,1900.0,22.9473,23.0497,22.938,23.0031,1900.0
2015-12-30 15:30:00,24.71,24.73,24.57,24.64,16103.0,22.9845,23.0031,22.8543,22.9194,16103.0
2015-12-31 09:30:00,24.61,24.89,24.29,24.29,8082.0,22.8915,23.152,22.5939,22.5939,8082.0
2015-12-31 10:00:00,24.31,24.55,24.31,24.53,4808.0,22.6125,22.8357,22.6125,22.8171,4808.0
2015-12-31 10:30:00,24.56,24.74,24.52,24.72,4650.0,22.845,23.0125,22.8078,22.9938,4650.0
2015-12-31 11:00:00,24.76,24.8,24.65,24.7,6035.0,23.0311,23.0683,22.9287,22.9752,6035.0
2015-12-31 11:30:00,24.72,24.89,24.71,24.89,3800.0,22.9938,23.152,22.9845,23.152,3800.0
2015-12-31 12:00:00,24.9,25.1,24.88,25.06,8500.0,23.1613,23.3473,23.1427,23.3101,8500.0
2015-12-31 12:30:00,25.07,25.17,25.06,25.16,3300.0,23.3194,23.4124,23.3101,23.4031,3300.0
2015-12-31 13:00:00,25.16,25.16,24.93,25.01,9885.0,23.4031,23.4031,23.1892,23.2636,9885.0
2015-12-31 13:30:00,24.99,25.2,24.99,25.2,5800.0,23.245,23.4403,23.245,23.4403,5800.0
2015-12-31 14:00:00,25.2,25.24,25.06,25.09,8228.0,23.4403,23.4775,23.3101,23.338,8228.0
2015-12-31 14:30:00,25.07,25.18,24.98,25.14,7516.0,23.3194,23.4217,23.2357,23.3845,7516.0
2015-12-31 15:00:00,25.12,25.15,25.02,25.04,8691.0,23.3659,23.3938,23.2729,23.2915,8691.0
2015-12-31 15:30:00,25.04,25.07,24.8,24.83,21029.0,23.2915,23.3194,23.0683,23.0962,21029.0
2016-01-04 09:30:00,24.21,24.49,23.6,23.81,36137.0,22.5195,22.7799,21.9521,22.1474,36137.0
2016-01-04 10:00:00,23.78,23.78,23.32,23.62,10885.0,22.1195,22.1195,21.6916,21.9707,10885.0
2016-01-04 10:30:00,23.6,23.6,23.36,23.47,10500.0,21.9521,21.9521,21.7288,21.8311,10500.0
2016-01-04 11:00:00,23.44,23.67,23.42,23.51,10555.0,21.8032,22.0172,21.7846,21.8683,10555.0
2016-01-04 11:30:00,23.51,23.96,23.51,23.87,8770.0,21.8683,22.2869,21.8683,22.2032,8770.0
2016-01-04 12:00:00,23.86,23.9,23.51,23.54,9390.0,22.1939,22.2311,21.8683,21.8962,9390.0
2016-01-04 12:30:00,23.52,23.73,23.51,23.69,5730.0,21.8776,22.073,21.8683,22.0358,5730.0
2016-01-04 13:00:00,23.66,23.69,23.51,23.56,8307.0,22.0079,22.0358,21.8683,21.9148,8307.0
2016-01-04 13:30:00,23.58,23.71,23.53,23.59,5001.0,21.9335,22.0544,21.8869,21.9428,5001.0
2016-01-04 14:00:00,23.51,23.7,23.51,23.66,5571.0,21.8683,22.0451,21.8683,22.0079,5571.0
2016-01-04 14:30:00,23.63,23.65,23.51,23.58,9831.0,21.98,21.9986,21.8683,21.9335,9831.0
2016-01-04 15:00:00,23.59,23.64,23.4,23.45,12909.0,21.9428,21.9893,21.766,21.8125,12909.0
2016-01-04 15:30:00,23.49,23.66,23.49,23.65,31165.0,21.8497,22.0079,21.8497,21.9986,31165.0
2016-01-05 09:30:00,23.7,23.84,23.58,23.76,4354.0,22.0451,22.1753,21.9335,22.1009,4354.0
2016-01-05 10:00:00,23.83,23.83,23.41,23.43,4373.0,22.166,22.166,21.7753,21.7939,4373.0
2016-01-05 10:30:00,23.43,23.71,23.39,23.68,3300.0,21.7939,22.0544,21.7567,22.0265,3300.0
2016-01-05 11:00:00,23.7,23.7,23.46,23.57,2300.0,22.0451,22.0451,21.8218,21.9242,2300.0
2016-01-05 11:30:00,23.55,23.62,23.37,23.45,2500.0,21.9055,21.9707,21.7381,21.8125,2500.0
2016-01-05 12:00:00,23.4,23.4,23.28,23.37,6700.0,21.766,21.766,21.6544,21.7381,6700.0
2016-01-05 12:30:00,23.36,23.48,23.35,23.48,3540.0,21.7288,21.8404,21.7195,21.8404,3540.0
2016-01-05 13:00:00,23.45,23.53,23.35,23.39,2800.0,21.8125,21.8869,21.7195,21.7567,2800.0
2016-01-05 13:30:00,23.38,23.74,23.38,23.66,7554.0,21.7474,22.0823,21.7474,22.0079,7554.0
2016-01-05 14:00:00,23.64,23.64,23.55,23.6,3209.0,21.9893,21.9893,21.9055,21.9521,3209.0
2016-01-05 14:30:00,23.62,23.62,23.49,23.52,4200.0,21.9707,21.9707,21.8497,21.8776,4200.0
2016-01-05 15:00:00,23.53,23.53,23.41,23.47,3858.0,21.8869,21.8869,21.7753,21.8311,3858.0
2016-01-05 15:30:00,23.44,23.56,23.36,23.39,21462.0,21.8032,21.9148,21.7288,21.7567,21462.0
2016-01-06 09:30:00,22.91,23.29,22.9,23.27,8979.0,21.3102,21.6637,21.3009,21.6451,8979.0
2016-01-06 10:00:00,23.25,23.28,23.12,23.18,7417.0,21.6265,21.6544,21.5056,21.5614,7417.0
2016-01-06 10:30:00,23.22,23.24,23.13,23.21,4338.0,21.5986,21.6172,21.5149,21.5893,4338.0
2016-01-06 11:00:00,23.21,23.28,23.12,23.28,5712.0,21.5893,21.6544,21.5056,21.6544,5712.0
2016-01-06 11:30:00,23.24,23.35,23.23,23.29,10008.0,21.6172,21.7195,21.6079,21.6637,10008.0
2016-01-06 12:00:00,23.29,23.29,23.17,23.17,14823.0,21.6637,21.6637,21.5521,21.5521,14823.0
2016-01-06 12:30:00,23.17,23.3,23.16,23.16,5706.0,21.5521,21.673,21.5428,21.5428,5706.0
2016-01-06 13:00:00,23.16,23.2,23.12,23.16,6700.0,21.5428,21.58,21.5056,21.5428,6700.0
2016-01-06 13:30:00,23.18,23.19,23.12,23.12,7297.0,21.5614,21.5707,21.5056,21.5056,7297.0
2016-01-06 14:00:00,23.11,23.11,22.95,22.95,6422.0,21.4963,21.4963,21.3474,21.3474,6422.0
2016-01-06 14:30:00,22.95,23.01,22.91,22.91,11500.0,21.3474,21.4033,21.3102,21.3102,11500.0
2016-01-06 15:00:00,22.92,23.14,22.84,23.14,10800.0,21.3195,21.5242,21.2451,21.5242,10800.0
2016-01-06 15:30:00,23.16,23.2,23.04,23.11,43334.0,21.5428,21.58,21.4312,21.4963,43334.0
2016-01-07 09:30:00,22.67,22.76,22.07,22.12,26081.0,21.087,21.1707,20.5289,20.5754,26081.0
2016-01-07 10:00:00,22.1,22.27,21.97,22.25,9800.0,20.5568,20.7149,20.4359,20.6963,9800.0
2016-01-07 10:30:00,22.3,22.59,22.29,22.59,10015.0,20.7428,21.0126,20.7335,21.0126,10015.0
2016-01-07 11:00:00,22.57,22.6,22.36,22.43,6703.0,20.994,21.0219,20.7986,20.8638,6703.0
2016-01-07 11:30:00,22.44,22.62,22.41,22.55,9520.0,20.8731,21.0405,20.8452,20.9754,9520.0
2016-01-07 12:00:00,22.55,22.55,22.37,22.44,4900.0,20.9754,20.9754,20.8079,20.8731,4900.0
2016-01-07 12:30:00,22.36,22.37,22.19,22.3,6160.0,20.7986,20.8079,20.6405,20.7428,6160.0
2016-01-07 13:00:00,22.3,22.33,22.04,22.05,34300.0,20.7428,20.7707,20.501,20.5103,34300.0
2016-01-07 13:30:00,22.11,22.3,21.98,22.25,4800.0,20.5661,20.7428,20.4452,20.6963,4800.0
2016-01-07 14:00:00,22.19,22.31,22.18,22.31,36888.0,20.6405,20.7521,20.6312,20.7521,36888.0
2016-01-07 14:30:00,22.27,22.27,22.1,22.11,7000.0,20.7149,20.7149,20.5568,20.5661,7000.0
2016-01-07 15:00:00,22.08,22.08,21.69,21.74,18311.0,20.5382,20.5382,20.1754,20.2219,18311.0
2016-01-07 15:30:00,21.78,21.9,21.76,21.88,52093.0,20.2591,20.3708,20.2405,20.3522,52093.0
2016-01-08 09:30:00,22.28,22.28,21.67,21.82,19073.0,20.7242,20.7242,20.1568,20.2963,19073.0
2016-01-08 10:00:00,21.81,21.9,21.59,21.71,15613.0,20.287,20.3708,20.0824,20.194,15613.0
2016-01-08 10:30:00,21.68,21.68,21.48,21.59,7968.0,20.1661,20.1661,19.9801,20.0824,7968.0
2016-01-08 11:00:00,21.59,21.67,21.4,21.41,9367.0,20.0824,20.1568,19.9057,19.915,9367.0
2016-01-08 11:30:00,21.43,21.6,21.41,21.55,6192.0,19.9336,20.0917,19.915,20.0452,6192.0
2016-01-08 12:00:00,21.59,21.67,21.5,21.54,8401.0,20.0824,20.1568,19.9987,20.0359,8401.0
2016-01-08 12:30:00,21.53,21.55,21.44,21.46,7401.0,20.0266,20.0452,19.9429,19.9615,7401.0
2016-01-08 13:00:00,21.44,21.45,21.31,21.34,7308.0,19.9429,19.9522,19.822,19.8499,7308.0
2016-01-08 13:30:00,21.35,21.48,21.35,21.45,5319.0,19.8592,19.9801,19.8592,19.9522,5319.0
2016-01-08 14:00:00,21.41,21.57,21.38,21.41,8975.0,19.915,20.0638,19.8871,19.915,8975.0
2016-01-08 14:30:00,21.41,21.47,21.38,21.42,8271.0,19.915,19.9708,19.8871,19.9243,8271.0
2016-01-08 15:00:00,21.42,21.44,21.18,21.21,12478.0,19.9243,19.9429,19.701,19.7289,12478.0
2016-01-08 15:30:00,21.2,21.2,20.94,21.05,59610.0,19.7196,19.7196,19.4778,19.5801,59610.0
2016-01-11 09:30:00,21.17,21.4,21.03,21.16,5647.0,19.6917,19.9057,19.5615,19.6824,5647.0
2016-01-11 10:00:00,21.21,21.23,21.13,21.16,14800.0,19.7289,19.7475,19.6545,19.6824,14800.0
2016-01-11 10:30:00,21.18,21.45,21.17,21.3,10315.0,19.701,19.9522,19.6917,19.8127,10315.0
2016-01-11 11:00:00,21.31,21.44,21.22,21.27,5950.0,19.822,19.9429,19.7382,19.7848,5950.0
2016-01-11 11:30:00,21.26,21.43,21.26,21.35,9130.0,19.7755,19.9336,19.7755,19.8592,9130.0
2016-01-11 12:00:00,21.38,21.39,21.18,21.19,4500.0,19.8871,19.8964,19.701,19.7103,4500.0
2016-01-11 12:30:00,21.21,21.24,21.03,21.07,5514.0,19.7289,19.7568,19.5615,19.5987,5514.0
2016-01-11 13:00:00,21.08,21.14,20.97,21.01,4900.0,19.608,19.6638,19.5057,19.5429,4900.0
2016-01-11 13:30:00,21.0,21.0,20.9,20.96,5103.0,19.5336,19.5336,19.4406,19.4964,5103.0
2016-01-11 14:00:00,20.96,21.04,20.9,21.0,24979.0,19.4964,19.5708,19.4406,19.5336,24979.0
2016-01-11 14:30:00,20.99,21.02,20.92,20.92,8807.0,19.5243,19.5522,19.4592,19.4592,8807.0
2016-01-11 15:00:00,20.95,21.24,20.95,21.14,13332.0,19.4871,19.7568,19.4871,19.6638,13332.0
2016-01-11 15:30:00,21.15,21.21,21.0,21.05,35464.0,19.6731,19.7289,19.5336,19.5801,35464.0
2016-01-12 09:30:00,21.26,21.28,21.07,21.07,20157.0,19.7755,19.7941,19.5987,19.5987,20157.0
2016-01-12 10:00:00,21.08,21.11,20.85,20.88,18566.0,19.608,19.6359,19.3941,19.422,18566.0
2016-01-12 10:30:00,20.88,20.97,20.78,20.89,20013.0,19.422,19.5057,19.329,19.4313,20013.0
2016-01-12 11:00:00,20.9,21.07,20.87,20.87,21439.0,19.4406,19.5987,19.4127,19.4127,21439.0
2016-01-12 11:30:00,20.85,20.87,20.61,20.79,17373.0,19.3941,19.4127,19.1708,19.3383,17373.0
2016-01-12 12:00:00,20.8,20.86,20.37,20.71,19880.0,19.3476,19.4034,18.9476,19.2639,19880.0
2016-01-12 12:30:00,20.71,20.73,20.54,20.55,27947.0,19.2639,19.2825,19.1057,19.115,27947.0
2016-01-12 13:00:00,20.56,20.68,20.51,20.57,19280.0,19.1243,19.236,19.0778,19.1336,19280.0
2016-01-12 13:30:00,20.54,20.65,20.42,20.53,21516.0,19.1057,19.208,18.9941,19.0964,21516.0
2016-01-12 14:00:00,20.54,20.62,20.38,20.53,33360.0,19.1057,19.1801,18.9569,19.0964,33360.0
2016-01-12 14:30:00,20.53,20.7,20.49,20.55,23318.0,19.0964,19.2546,19.0592,19.115,23318.0
2016-01-12 15:00:00,20.56,20.9,20.52,20.88,27367.0,19.1243,19.4406,19.0871,19.422,27367.0
2016-01-12 15:30:00,20.88,21.01,20.74,20.92,69855.0,19.422,19.5429,19.2918,19.4592,69855.0
2016-01-13 09:30:00,21.05,21.38,21.05,21.07,5556.0,19.5801,19.8871,19.5801,19.5987,5556.0
2016-01-13 10:00:00,21.15,21.17,20.93,20.95,17700.0,19.6731,19.6917,19.4685,19.4871,17700.0
2016-01-13 10:30:00,20.94,21.01,20.81,20.85,18810.0,19.4778,19.5429,19.3569,19.3941,18810.0
2016-01-13 11:00:00,20.88,20.98,20.79,20.92,22213.0,19.422,19.515,19.3383,19.4592,22213.0
2016-01-13 11:30:00,20.92,20.93,20.61,20.64,17192.0,19.4592,19.4685,19.1708,19.1987,17192.0
2016-01-13 12:00:00,20.66,20.75,20.5,20.52,20479.0,19.2174,19.3011,19.0685,19.0871,20479.0
2016-01-13 12:30:00,20.51,20.51,20.22,20.48,28130.0,19.0778,19.0778,18.8081,19.0499,28130.0
2016-01-13 13:00:00,20.5,20.55,20.33,20.42,15000.0,19.0685,19.115,18.9104,18.9941,15000.0
2016-01-13 13:30:00,20.42,20.44,20.2,20.38,18216.0,18.9941,19.0127,18.7895,18.9569,18216.0
2016-01-13 14:00:00,20.35,20.66,20.26,20.34,19535.0,18.929,19.2174,18.8453,18.9197,19535.0
2016-01-13 14:30:00,20.33,20.47,20.03,20.33,19522.0,18.9104,19.0406,18.6313,18.9104,19522.0
2016-01-13 15:00:00,20.32,20.38,20.0,20.09,30526.0,18.9011,18.9569,18.6034,18.6872,30526.0
2016-01-13 15:30:00,20.08,20.14,19.9,20.03,54585.0,18.6779,18.7337,18.5104,18.6313,54585.0
2016-01-14 09:30:00,20.03,20.14,19.42,19.42,5011.0,18.6313,18.7337,18.0639,18.0639,5011.0
2016-01-14 10:00:00,19.34,19.83,19.07,19.82,20654.0,17.9895,18.4453,17.7384,18.436,20654.0
2016-01-14 10:30:00,19.83,19.9,19.54,19.57,14133.0,18.4453,18.5104,18.1756,18.2035,14133.0
2016-01-14 11:00:00,19.58,19.67,19.28,19.4,7106.0,18.2128,18.2965,17.9337,18.0453,7106.0
2016-01-14 11:30:00,19.4,19.44,19.25,19.32,6990.0,18.0453,18.0825,17.9058,17.9709,6990.0
2016-01-14 12:00:00,19.38,19.51,19.27,19.32,5495.0,18.0267,18.1477,17.9244,17.9709,5495.0
2016-01-14 12:30:00,19.33,19.64,19.33,19.52,4600.0,17.9802,18.2686,17.9802,18.157,4600.0
2016-01-14 13:00:00,19.58,19.74,19.57,19.6,6200.0,18.2128,18.3616,18.2035,18.2314,6200.0
2016-01-14 13:30:00,19.6,19.74,19.55,19.74,7751.0,18.2314,18.3616,18.1849,18.3616,7751.0
2016-01-14 14:00:00,19.72,19.72,19.56,19.63,6898.0,18.343,18.343,18.1942,18.2593,6898.0
2016-01-14 14:30:00,19.67,19.86,19.67,19.81,6100.0,18.2965,18.4732,18.2965,18.4267,6100.0
2016-01-14 15:00:00,19.81,19.92,19.69,19.69,7600.0,18.4267,18.529,18.3151,18.3151,7600.0
2016-01-14 15:30:00,19.65,19.72,19.56,19.58,25294.0,18.2779,18.343,18.1942,18.2128,25294.0
2016-01-15 09:30:00,19.07,19.34,18.97,19.23,11826.0,17.7384,17.9895,17.6454,17.8872,11826.0
2016-01-15 10:00:00,19.22,19.24,18.93,19.22,11641.0,17.8779,17.8965,17.6082,17.8779,11641.0
2016-01-15 10:30:00,19.21,19.27,19.08,19.11,7118.0,17.8686,17.9244,17.7477,17.7756,7118.0
2016-01-15 11:00:00,19.12,19.12,18.95,19.08,6392.0,17.7849,17.7849,17.6268,17.7477,6392.0
2016-01-15 11:30:00,19.1,19.16,18.78,18.95,6064.0,17.7663,17.8221,17.4686,17.6268,6064.0
2016-01-15 12:00:00,18.95,18.95,18.51,18.68,12593.0,17.6268,17.6268,17.2175,17.3756,12593.0
2016-01-15 12:30:00,18.67,18.8,18.6,18.8,5600.0,17.3663,17.4872,17.3012,17.4872,5600.0
2016-01-15 13:00:00,18.89,18.89,18.71,18.87,7704.0,17.5709,17.5709,17.4035,17.5523,7704.0
2016-01-15 13:30:00,18.76,18.89,18.76,18.87,13422.0,17.45,17.5709,17.45,17.5523,13422.0
2016-01-15 14:00:00,18.86,18.89,18.73,18.76,10004.0,17.543,17.5709,17.4221,17.45,10004.0
2016-01-15 14:30:00,18.73,18.97,18.73,18.96,19532.0,17.4221,17.6454,17.4221,17.6361,19532.0
2016-01-15 15:00:00,18.97,19.03,18.79,18.96,14354.0,17.6454,17.7012,17.4779,17.6361,14354.0
2016-01-15 15:30:00,18.95,19.17,18.92,19.11,36329.0,17.6268,17.8314,17.5989,17.7756,36329.0
2016-01-19 09:30:00,19.35,19.57,19.1,19.18,5291.0,17.9988,18.2035,17.7663,17.8407,5291.0
2016-01-19 10:00:00,19.23,19.26,19.05,19.25,4246.0,17.8872,17.9151,17.7198,17.9058,4246.0
2016-01-19 10:30:00,19.24,19.27,18.8,18.8,7582.0,17.8965,17.9244,17.4872,17.4872,7582.0
2016-01-19 11:00:00,18.8,18.97,18.73,18.77,8340.0,17.4872,17.6454,17.4221,17.4593,8340.0
2016-01-19 11:30:00,18.79,18.85,18.72,18.81,6312.0,17.4779,17.5337,17.4128,17.4965,6312.0
2016-01-19 12:00:00,18.81,18.83,18.66,18.75,5699.0,17.4965,17.5151,17.357,17.4407,5699.0
2016-01-19 12:30:00,18.7,18.75,18.67,18.71,3400.0,17.3942,17.4407,17.3663,17.4035,3400.0
2016-01-19 13:00:00,18.77,18.92,18.66,18.73,6866.0,17.4593,17.5989,17.357,17.4221,6866.0
2016-01-19 13:30:00,18.71,18.78,18.64,18.75,10510.0,17.4035,17.4686,17.3384,17.4407,10510.0
2016-01-19 14:00:00,18.7,18.71,18.47,18.58,7120.0,17.3942,17.4035,17.1803,17.2826,7120.0
2016-01-19 14:30:00,18.59,18.66,18.41,18.61,6519.0,17.2919,17.357,17.1245,17.3105,6519.0
2016-01-19 15:00:00,18.59,18.66,18.49,18.6,25405.0,17.2919,17.357,17.1989,17.3012,25405.0
2016-01-19 15:30:00,18.55,18.79,18.51,18.59,19992.0,17.2547,17.4779,17.2175,17.2919,19992.0
2016-01-20 09:30:00,18.2,18.31,17.74,17.88,20953.0,16.9291,17.0314,16.5012,16.6315,20953.0
2016-01-20 10:00:00,17.88,18.28,17.84,18.14,11300.0,16.6315,17.0035,16.5943,16.8733,11300.0
2016-01-20 10:30:00,18.09,18.13,17.6,17.62,22129.0,16.8268,16.864,16.371,16.3896,22129.0
2016-01-20 11:00:00,17.62,17.9,17.6,17.81,25255.0,16.3896,16.6501,16.371,16.5664,25255.0
2016-01-20 11:30:00,17.85,18.01,17.78,17.92,5834.0,16.6036,16.7524,16.5385,16.6687,5834.0
2016-01-20 12:00:00,17.89,17.97,17.72,17.76,8332.0,16.6408,16.7152,16.4826,16.5199,8332.0
2016-01-20 12:30:00,17.76,18.19,17.76,18.19,5768.0,16.5199,16.9198,16.5199,16.9198,5768.0
2016-01-20 13:00:00,18.18,18.3,18.03,18.3,25326.0,16.9105,17.0221,16.771,17.0221,25326.0
2016-01-20 13:30:00,18.31,18.63,18.31,18.45,23743.0,17.0314,17.3291,17.0314,17.1617,23743.0
2016-01-20 14:00:00,18.41,18.52,18.2,18.36,13097.0,17.1245,17.2268,16.9291,17.078,13097.0
2016-01-20 14:30:00,18.38,18.52,18.26,18.47,37304.0,17.0966,17.2268,16.9849,17.1803,37304.0
2016-01-20 15:00:00,18.43,18.93,18.43,18.88,33829.0,17.1431,17.6082,17.1431,17.5616,33829.0
2016-01-20 15:30:00,18.89,18.89,18.52,18.63,21107.0,17.5709,17.5709,17.2268,17.3291,21107.0
2016-01-21 09:30:00,18.64,18.71,18.44,18.57,6025.0,17.3384,17.4035,17.1524,17.2733,6025.0
2016-01-21 10:00:00,18.59,18.99,18.59,18.82,3100.0,17.2919,17.664,17.2919,17.5058,3100.0
2016-01-21 10:30:00,18.83,19.03,18.81,18.81,6001.0,17.5151,17.7012,17.4965,17.4965,6001.0
2016-01-21 11:00:00,18.78,19.12,18.78,18.78,8064.0,17.4686,17.7849,17.4686,17.4686,8064.0
2016-01-21 11:30:00,18.81,19.09,18.8,19.07,4300.0,17.4965,17.757,17.4872,17.7384,4300.0
2016-01-21 12:00:00,19.1,19.31,19.06,19.27,3553.0,17.7663,17.9616,17.7291,17.9244,3553.0
2016-01-21 12:30:00,19.21,19.27,18.96,19.03,3350.0,17.8686,17.9244,17.6361,17.7012,3350.0
2016-01-21 13:00:00,19.05,19.16,18.83,19.03,3809.0,17.7198,17.8221,17.5151,17.7012,3809.0
2016-01-21 13:30:00,18.98,19.16,18.94,19.08,3700.0,17.6547,17.8221,17.6175,17.7477,3700.0
2016-01-21 14:00:00,19.05,19.07,18.84,18.97,6950.0,17.7198,17.7384,17.5244,17.6454,6950.0
2016-01-21 14:30:00,18.98,19.26,18.97,19.19,5334.0,17.6547,17.9151,17.6454,17.85,5334.0
2016-01-21 15:00:00,19.18,19.18,18.96,19.03,2600.0,17.8407,17.8407,17.6361,17.7012,2600.0
2016-01-21 15:30:00,19.03,19.15,19.0,19.02,19186.0,17.7012,17.8128,17.6733,17.6919,19186.0
2016-01-22 09:30:00,19.3,20.06,19.3,20.06,18266.0,17.9523,18.6592,17.9523,18.6592,18266.0
2016-01-22 10:00:00,20.0,20.03,19.71,19.76,35237.0,18.6034,18.6313,18.3337,18.3802,35237.0
2016-01-22 10:30:00,19.72,19.74,19.57,19.7,29805.0,18.343,18.3616,18.2035,18.3244,29805.0
2016-01-22 11:00:00,19.74,19.79,19.61,19.7,7142.0,18.3616,18.4081,18.2407,18.3244,7142.0
2016-01-22 11:30:00,19.71,19.71,19.6,19.69,8108.0,18.3337,18.3337,18.2314,18.3151,8108.0
2016-01-22 12:00:00,19.66,19.8,19.66,19.71,3697.0,18.2872,18.4174,18.2872,18.3337,3697.0
2016-01-22 12:30:00,19.7,19.83,19.7,19.83,6945.0,18.3244,18.4453,18.3244,18.4453,6945.0
2016-01-22 13:00:00,19.88,20.25,19.87,20.17,27135.0,18.4918,18.836,18.4825,18.7616,27135.0
2016-01-22 13:30:00,20.15,20.15,20.01,20.12,5900.0,18.743,18.743,18.6127,18.7151,5900.0
2016-01-22 14:00:00,20.14,20.25,20.04,20.06,9532.0,18.7337,18.836,18.6406,18.6592,9532.0
2016-01-22 14:30:00,20.04,20.19,20.0,20.15,25043.0,18.6406,18.7802,18.6034,18.743,25043.0
2016-01-22 15:00:00,20.17,20.17,20.12,20.15,30579.0,18.7616,18.7616,18.7151,18.743,30579.0
2016-01-22 15:30:00,20.14,20.22,20.12,20.22,43021.0,18.7337,18.8081,18.7151,18.8081,43021.0
2016-01-25 09:30:00,20.13,20.13,19.79,19.82,11689.0,18.7244,18.7244,18.4081,18.436,11689.0
2016-01-25 10:00:00,19.95,20.0,19.78,19.89,5762.0,18.5569,18.6034,18.3988,18.5011,5762.0
2016-01-25 10:30:00,19.9,20.06,19.86,20.04,7301.0,18.5104,18.6592,18.4732,18.6406,7301.0
2016-01-25 11:00:00,20.04,20.17,19.89,20.17,6781.0,18.6406,18.7616,18.5011,18.7616,6781.0
2016-01-25 11:30:00,20.19,20.19,19.98,20.12,5300.0,18.7802,18.7802,18.5848,18.7151,5300.0
2016-01-25 12:00:00,20.13,20.2,20.1,20.15,2909.0,18.7244,18.7895,18.6965,18.743,2909.0
2016-01-25 12:30:00,20.13,20.21,20.0,20.05,5437.0,18.7244,18.7988,18.6034,18.6499,5437.0
2016-01-25 13:00:00,20.09,20.16,20.05,20.11,2600.0,18.6872,18.7523,18.6499,18.7058,2600.0
2016-01-25 13:30:00,20.13,20.13,20.0,20.0,5600.0,18.7244,18.7244,18.6034,18.6034,5600.0
2016-01-25 14:00:00,20.0,20.09,20.0,20.03,4917.0,18.6034,18.6872,18.6034,18.6313,4917.0
2016-01-25 14:30:00,20.04,20.12,20.0,20.11,3642.0,18.6406,18.7151,18.6034,18.7058,3642.0
2016-01-25 15:00:00,20.11,20.11,19.91,19.97,10949.0,18.7058,18.7058,18.5197,18.5755,10949.0
2016-01-25 15:30:00,19.99,20.11,19.94,20.11,29962.0,18.5941,18.7058,18.5476,18.7058,29962.0
2016-01-26 09:30:00,20.25,20.26,19.76,19.76,7602.0,18.836,18.8453,18.3802,18.3802,7602.0
2016-01-26 10:00:00,19.83,20.15,19.83,20.13,3600.0,18.4453,18.743,18.4453,18.7244,3600.0
2016-01-26 10:30:00,20.08,20.23,20.03,20.03,2750.0,18.6779,18.8174,18.6313,18.6313,2750.0
2016-01-26 11:00:00,20.03,20.31,20.03,20.31,6495.0,18.6313,18.8918,18.6313,18.8918,6495.0
2016-01-26 11:30:00,20.3,20.46,20.28,20.43,3606.0,18.8825,19.0313,18.8639,19.0034,3606.0
2016-01-26 12:00:00,20.45,20.76,20.45,20.73,10738.0,19.022,19.3104,19.022,19.2825,10738.0
2016-01-26 12:30:00,20.76,20.8,20.61,20.71,8400.0,19.3104,19.3476,19.1708,19.2639,8400.0
2016-01-26 13:00:00,20.74,20.84,20.69,20.73,6979.0,19.2918,19.3848,19.2453,19.2825,6979.0
2016-01-26 13:30:00,20.7,20.76,20.56,20.56,2800.0,19.2546,19.3104,19.1243,19.1243,2800.0
2016-01-26 14:00:00,20.57,20.66,20.56,20.62,2700.0,19.1336,19.2174,19.1243,19.1801,2700.0
2016-01-26 14:30:00,20.6,20.76,20.58,20.73,4436.0,19.1615,19.3104,19.1429,19.2825,4436.0
2016-01-26 15:00:00,20.72,20.74,20.58,20.65,6715.0,19.2732,19.2918,19.1429,19.208,6715.0
2016-01-26 15:30:00,20.67,20.78,20.6,20.75,14468.0,19.2267,19.329,19.1615,19.3011,14468.0
2016-01-27 09:30:00,20.1,20.71,19.29,19.67,32426.0,18.6965,19.2639,17.943,18.2965,32426.0
2016-01-27 10:00:00,19.7,19.79,19.23,19.33,44888.0,18.3244,18.4081,17.8872,17.9802,44888.0
2016-01-27 10:30:00,19.32,19.56,19.23,19.34,21073.0,17.9709,18.1942,17.8872,17.9895,21073.0
2016-01-27 11:00:00,19.34,19.34,19.21,19.26,15760.0,17.9895,17.9895,17.8686,17.9151,15760.0
2016-01-27 11:30:00,19.31,19.44,19.3,19.39,14999.0,17.9616,18.0825,17.9523,18.036,14999.0
2016-01-27 12:00:00,19.4,19.4,19.31,19.35,17551.0,18.0453,18.0453,17.9616,17.9988,17551.0
2016-01-27 12:30:00,19.43,19.43,19.22,19.26,31003.0,18.0732,18.0732,17.8779,17.9151,31003.0
2016-01-27 13:00:00,19.27,19.45,19.25,19.34,13044.0,17.9244,18.0918,17.9058,17.9895,13044.0
2016-01-27 13:30:00,19.36,19.48,19.33,19.39,13976.0,18.0081,18.1197,17.9802,18.036,13976.0
2016-01-27 14:00:00,19.52,19.52,19.24,19.36,12252.0,18.157,18.157,17.8965,18.0081,12252.0
2016-01-27 14:30:00,19.4,19.43,19.21,19.39,17206.0,18.0453,18.0732,17.8686,18.036,17206.0
2016-01-27 15:00:00,19.39,19.44,19.2,19.4,17374.0,18.036,18.0825,17.8593,18.0453,17374.0
2016-01-27 15:30:00,19.4,19.45,19.31,19.34,37223.0,18.0453,18.0918,17.9616,17.9895,37223.0
2016-01-28 09:30:00,19.55,19.7,19.52,19.66,11861.0,18.1849,18.3244,18.157,18.2872,11861.0
2016-01-28 10:00:00,19.63,19.63,19.34,19.45,6418.0,18.2593,18.2593,17.9895,18.0918,6418.0
2016-01-28 10:30:00,19.42,19.6,19.33,19.56,16998.0,18.0639,18.2314,17.9802,18.1942,16998.0
2016-01-28 11:00:00,19.58,19.79,19.5,19.5,5434.0,18.2128,18.4081,18.1384,18.1384,5434.0
2016-01-28 11:30:00,19.5,19.51,19.34,19.42,5700.0,18.1384,18.1477,17.9895,18.0639,5700.0
2016-01-28 12:00:00,19.42,19.57,19.38,19.39,7060.0,18.0639,18.2035,18.0267,18.036,7060.0
2016-01-28 12:30:00,19.43,19.56,19.41,19.44,5500.0,18.0732,18.1942,18.0546,18.0825,5500.0
2016-01-28 13:00:00,19.39,19.5,19.35,19.41,9206.0,18.036,18.1384,17.9988,18.0546,9206.0
2016-01-28 13:30:00,19.41,19.46,19.32,19.38,7315.0,18.0546,18.1011,17.9709,18.0267,7315.0
2016-01-28 14:00:00,19.41,19.51,19.34,19.5,5527.0,18.0546,18.1477,17.9895,18.1384,5527.0
2016-01-28 14:30:00,19.51,19.55,19.44,19.49,4485.0,18.1477,18.1849,18.0825,18.129,4485.0
2016-01-28 15:00:00,19.48,19.55,19.43,19.45,5500.0,18.1197,18.1849,18.0732,18.0918,5500.0
2016-01-28 15:30:00,19.45,19.49,19.34,19.44,17677.0,18.0918,18.129,17.9895,18.0825,17677.0
2016-01-29 09:30:00,19.64,19.88,19.63,19.87,5344.0,18.2686,18.4918,18.2593,18.4825,5344.0
2016-01-29 10:00:00,19.86,20.25,19.85,20.22,11690.0,18.4732,18.836,18.4639,18.8081,11690.0
2016-01-29 10:30:00,20.25,20.55,20.23,20.53,12400.0,18.836,19.115,18.8174,19.0964,12400.0
2016-01-29 11:00:00,20.54,20.76,20.54,20.69,11000.0,19.1057,19.3104,19.1057,19.2453,11000.0
2016-01-29 11:30:00,20.64,20.68,20.56,20.67,5000.0,19.1987,19.236,19.1243,19.2267,5000.0
2016-01-29 12:00:00,20.68,20.93,20.68,20.9,23846.0,19.236,19.4685,19.236,19.4406,23846.0
2016-01-29 12:30:00,20.88,20.92,20.76,20.8,5733.0,19.422,19.4592,19.3104,19.3476,5733.0
2016-01-29 13:00:00,20.81,20.89,20.75,20.78,10355.0,19.3569,19.4313,19.3011,19.329,10355.0
2016-01-29 13:30:00,20.85,20.85,20.69,20.75,5218.0,19.3941,19.3941,19.2453,19.3011,5218.0
2016-01-29 14:00:00,20.8,20.88,20.7,20.88,5448.0,19.3476,19.422,19.2546,19.422,5448.0
2016-01-29 14:30:00,20.89,20.94,20.7,20.75,13076.0,19.4313,19.4778,19.2546,19.3011,13076.0
2016-01-29 15:00:00,20.75,20.91,20.71,20.86,9000.0,19.3011,19.4499,19.2639,19.4034,9000.0
2016-01-29 15:30:00,20.88,20.94,20.75,20.85,35511.0,19.422,19.4778,19.3011,19.3941,35511.0
2016-02-01 09:30:00,20.63,20.92,20.61,20.88,3208.0,19.1894,19.4592,19.1708,19.422,3208.0
2016-02-01 10:00:00,20.88,21.02,20.72,20.81,6400.0,19.422,19.5522,19.2732,19.3569,6400.0
2016-02-01 10:30:00,20.89,20.91,20.74,20.9,7000.0,19.4313,19.4499,19.2918,19.4406,7000.0
2016-02-01 11:00:00,20.86,20.92,20.7,20.77,4415.0,19.4034,19.4592,19.2546,19.3197,4415.0
2016-02-01 11:30:00,20.81,20.85,20.71,20.74,5309.0,19.3569,19.3941,19.2639,19.2918,5309.0
2016-02-01 12:00:00,20.76,20.78,20.5,20.52,5100.0,19.3104,19.329,19.0685,19.0871,5100.0
2016-02-01 12:30:00,20.56,20.64,20.54,20.54,3468.0,19.1243,19.1987,19.1057,19.1057,3468.0
2016-02-01 13:00:00,20.59,20.84,20.59,20.78,4200.0,19.1522,19.3848,19.1522,19.329,4200.0
2016-02-01 13:30:00,20.77,20.77,20.62,20.73,4843.0,19.3197,19.3197,19.1801,19.2825,4843.0
2016-02-01 14:00:00,20.78,20.83,20.67,20.78,7474.0,19.329,19.3755,19.2267,19.329,7474.0
2016-02-01 14:30:00,20.79,20.92,20.76,20.9,7800.0,19.3383,19.4592,19.3104,19.4406,7800.0
2016-02-01 15:00:00,20.89,20.94,20.76,20.86,10875.0,19.4313,19.4778,19.3104,19.4034,10875.0
2016-02-01 15:30:00,20.86,20.86,20.47,20.62,40906.0,19.4034,19.4034,19.0406,19.1801,40906.0
2016-02-02 09:30:00,20.36,20.46,20.22,20.33,3638.0,18.9383,19.0313,18.8081,18.9104,3638.0
2016-02-02 10:00:00,20.38,20.38,20.05,20.05,4317.0,18.9569,18.9569,18.6499,18.6499,4317.0
2016-02-02 10:30:00,20.11,20.28,19.99,20.28,4580.0,18.7058,18.8639,18.5941,18.8639,4580.0
2016-02-02 11:00:00,20.31,20.36,20.23,20.36,2240.0,18.8918,18.9383,18.8174,18.9383,2240.0
2016-02-02 11:30:00,20.3,20.39,20.13,20.13,2500.0,18.8825,18.9662,18.7244,18.7244,2500.0
2016-02-02 12:00:00,20.1,20.23,20.1,20.18,6226.0,18.6965,18.8174,18.6965,18.7709,6226.0
2016-02-02 12:30:00,20.16,20.21,20.11,20.14,1500.0,18.7523,18.7988,18.7058,18.7337,1500.0
2016-02-02 13:00:00,20.21,20.23,20.1,20.15,4616.0,18.7988,18.8174,18.6965,18.743,4616.0
2016-02-02 13:30:00,20.17,20.21,20.1,20.15,11762.0,18.7616,18.7988,18.6965,18.743,11762.0
2016-02-02 14:00:00,20.14,20.21,20.1,20.18,7100.0,18.7337,18.7988,18.6965,18.7709,7100.0
2016-02-02 14:30:00,20.15,20.26,20.14,20.19,3816.0,18.743,18.8453,18.7337,18.7802,3816.0
2016-02-02 15:00:00,20.14,20.28,20.14,20.23,7085.0,18.7337,18.8639,18.7337,18.8174,7085.0
2016-02-02 15:30:00,20.21,20.37,20.11,20.18,16567.0,18.7988,18.9476,18.7058,18.7709,16567.0
2016-02-03 09:30:00,20.29,20.32,20.18,20.18,4597.0,18.8732,18.9011,18.7709,18.7709,4597.0
2016-02-03 10:00:00,20.0,20.0,19.77,19.82,6354.0,18.6034,18.6034,18.3895,18.436,6354.0
2016-02-03 10:30:00,19.7,19.92,19.69,19.9,4498.0,18.3244,18.529,18.3151,18.5104,4498.0
2016-02-03 11:00:00,19.91,19.92,19.71,19.86,2400.0,18.5197,18.529,18.3337,18.4732,2400.0
2016-02-03 11:30:00,19.88,20.19,19.85,20.08,2176.0,18.4918,18.7802,18.4639,18.6779,2176.0
2016-02-03 12:00:00,20.05,20.22,20.05,20.21,2901.0,18.6499,18.8081,18.6499,18.7988,2901.0
2016-02-03 12:30:00,20.18,20.19,19.89,19.9,4250.0,18.7709,18.7802,18.5011,18.5104,4250.0
2016-02-03 13:00:00,19.92,19.94,19.75,19.75,5200.0,18.529,18.5476,18.3709,18.3709,5200.0
2016-02-03 13:30:00,19.75,19.79,19.66,19.73,4317.0,18.3709,18.4081,18.2872,18.3523,4317.0
2016-02-03 14:00:00,19.76,20.08,19.75,20.0,3619.0,18.3802,18.6779,18.3709,18.6034,3619.0
2016-02-03 14:30:00,20.09,20.14,19.99,20.14,2500.0,18.6872,18.7337,18.5941,18.7337,2500.0
2016-02-03 15:00:00,20.16,20.24,20.1,20.11,6600.0,18.7523,18.8267,18.6965,18.7058,6600.0
2016-02-03 15:30:00,20.11,20.2,20.0,20.12,15731.0,18.7058,18.7895,18.6034,18.7151,15731.0
2016-02-04 09:30:00,20.06,20.35,20.02,20.26,22962.0,18.6592,18.929,18.622,18.8453,22962.0
2016-02-04 10:00:00,20.21,20.46,20.2,20.41,18178.0,18.7988,19.0313,18.7895,18.9848,18178.0
2016-02-04 10:30:00,20.44,20.71,20.37,20.69,11600.0,19.0127,19.2639,18.9476,19.2453,11600.0
2016-02-04 11:00:00,20.77,20.93,20.74,20.81,22266.0,19.3197,19.4685,19.2918,19.3569,22266.0
2016-02-04 11:30:00,20.8,20.88,20.74,20.8,26706.0,19.3476,19.422,19.2918,19.3476,26706.0
2016-02-04 12:00:00,20.79,20.99,20.77,20.91,7200.0,19.3383,19.5243,19.3197,19.4499,7200.0
2016-02-04 12:30:00,20.92,21.06,20.77,20.91,5450.0,19.4592,19.5894,19.3197,19.4499,5450.0
2016-02-04 13:00:00,20.91,20.95,20.76,20.9,5700.0,19.4499,19.4871,19.3104,19.4406,5700.0
2016-02-04 13:30:00,20.93,20.93,20.76,20.89,9598.0,19.4685,19.4685,19.3104,19.4313,9598.0
2016-02-04 14:00:00,20.82,20.88,20.79,20.85,5288.0,19.3662,19.422,19.3383,19.3941,5288.0
2016-02-04 14:30:00,20.83,20.93,20.78,20.93,9800.0,19.3755,19.4685,19.329,19.4685,9800.0
2016-02-04 15:00:00,20.92,21.13,20.87,21.07,5800.0,19.4592,19.6545,19.4127,19.5987,5800.0
2016-02-04 15:30:00,21.1,21.23,20.99,21.22,41432.0,19.6266,19.7475,19.5243,19.7382,41432.0
2016-02-05 09:30:00,21.08,21.14,20.59,20.59,4948.0,19.608,19.6638,19.1522,19.1522,4948.0
2016-02-05 10:00:00,20.59,20.87,20.59,20.59,2800.0,19.1522,19.4127,19.1522,19.1522,2800.0
2016-02-05 10:30:00,20.66,20.76,20.33,20.33,5400.0,19.2174,19.3104,18.9104,18.9104,5400.0
2016-02-05 11:00:00,20.34,20.4,19.86,19.92,7110.0,18.9197,18.9755,18.4732,18.529,7110.0
2016-02-05 11:30:00,20.03,20.43,20.02,20.39,4641.0,18.6313,19.0034,18.622,18.9662,4641.0
2016-02-05 12:00:00,20.45,20.56,20.3,20.56,8799.0,19.022,19.1243,18.8825,19.1243,8799.0
2016-02-05 12:30:00,20.56,20.67,20.44,20.47,5531.0,19.1243,19.2267,19.0127,19.0406,5531.0
2016-02-05 13:00:00,20.46,20.49,20.39,20.44,6509.0,19.0313,19.0592,18.9662,19.0127,6509.0
2016-02-05 13:30:00,20.36,20.43,20.32,20.39,12900.0,18.9383,19.0034,18.9011,18.9662,12900.0
2016-02-05 14:00:00,20.37,20.4,20.24,20.27,5509.0,18.9476,18.9755,18.8267,18.8546,5509.0
2016-02-05 14:30:00,20.3,20.34,20.22,20.27,8038.0,18.8825,18.9197,18.8081,18.8546,8038.0
2016-02-05 15:00:00,20.27,20.28,20.13,20.15,8282.0,18.8546,18.8639,18.7244,18.743,8282.0
2016-02-05 15:30:00,20.11,20.12,19.66,19.75,41524.0,18.7058,18.7151,18.2872,18.3709,41524.0
2016-02-08 09:30:00,19.44,19.44,19.14,19.3,5661.0,18.0825,18.0825,17.8035,17.9523,5661.0
2016-02-08 10:00:00,19.21,19.49,19.21,19.34,3250.0,17.8686,18.129,17.8686,17.9895,3250.0
2016-02-08 10:30:00,19.38,19.41,19.25,19.27,6900.0,18.0267,18.0546,17.9058,17.9244,6900.0
2016-02-08 11:00:00,19.11,19.11,18.9,19.03,5776.0,17.7756,17.7756,17.5802,17.7012,5776.0
2016-02-08 11:30:00,18.93,18.95,18.76,18.85,7463.0,17.6082,17.6268,17.45,17.5337,7463.0
2016-02-08 12:00:00,18.86,19.05,18.8,18.86,9850.0,17.543,17.7198,17.4872,17.543,9850.0
2016-02-08 12:30:00,18.94,19.03,18.79,18.81,5200.0,17.6175,17.7012,17.4779,17.4965,5200.0
2016-02-08 13:00:00,18.83,18.84,18.59,18.67,6100.0,17.5151,17.5244,17.2919,17.3663,6100.0
2016-02-08 13:30:00,18.59,18.59,18.42,18.44,2800.0,17.2919,17.2919,17.1338,17.1524,2800.0
2016-02-08 14:00:00,18.41,18.56,18.41,18.55,38084.0,17.1245,17.264,17.1245,17.2547,38084.0
2016-02-08 14:30:00,18.58,18.82,18.49,18.79,43275.0,17.2826,17.5058,17.1989,17.4779,43275.0
2016-02-08 15:00:00,18.82,19.08,18.81,19.06,23001.0,17.5058,17.7477,17.4965,17.7291,23001.0
2016-02-08 15:30:00,19.05,19.23,19.02,19.15,31498.0,17.7198,17.8872,17.6919,17.8128,31498.0
2016-02-09 09:30:00,18.78,19.37,18.71,19.37,16473.0,17.4686,18.0174,17.4035,18.0174,16473.0
2016-02-09 10:00:00,19.42,19.54,19.32,19.36,6557.0,18.0639,18.1756,17.9709,18.0081,6557.0
2016-02-09 10:30:00,19.35,19.39,19.07,19.08,6350.0,17.9988,18.036,17.7384,17.7477,6350.0
2016-02-09 11:00:00,19.1,19.21,19.01,19.16,3232.0,17.7663,17.8686,17.6826,17.8221,3232.0
2016-02-09 11:30:00,19.16,19.16,19.06,19.06,1500.0,17.8221,17.8221,17.7291,17.7291,1500.0
2016-02-09 12:00:00,18.99,19.22,18.99,19.05,14775.0,17.664,17.8779,17.664,17.7198,14775.0
2016-02-09 12:30:00,19.01,19.23,19.0,19.05,7300.0,17.6826,17.8872,17.6733,17.7198,7300.0
2016-02-09 13:00:00,19.07,19.07,18.77,18.98,3905.0,17.7384,17.7384,17.4593,17.6547,3905.0
2016-02-09 13:30:00,19.03,19.13,18.95,19.01,7013.0,17.7012,17.7942,17.6268,17.6826,7013.0
2016-02-09 14:00:00,19.01,19.24,19.0,19.06,9197.0,17.6826,17.8965,17.6733,17.7291,9197.0
2016-02-09 14:30:00,19.13,19.3,19.1,19.19,2087.0,17.7942,17.9523,17.7663,17.85,2087.0
2016-02-09 15:00:00,19.29,19.52,19.29,19.37,3300.0,17.943,18.157,17.943,18.0174,3300.0
2016-02-09 15:30:00,19.35,19.39,19.19,19.22,11193.0,17.9988,18.036,17.85,17.8779,11193.0
2016-02-10 09:30:00,19.53,19.73,19.4,19.73,5566.0,18.1663,18.3523,18.0453,18.3523,5566.0
2016-02-10 10:00:00,19.63,19.81,19.43,19.61,1700.0,18.2593,18.4267,18.0732,18.2407,1700.0
2016-02-10 10:30:00,19.62,19.89,19.5,19.6,3903.0,18.25,18.5011,18.1384,18.2314,3903.0
2016-02-10 11:00:00,19.43,19.58,19.36,19.58,2288.0,18.0732,18.2128,18.0081,18.2128,2288.0
2016-02-10 11:30:00,19.54,19.64,19.26,19.51,3000.0,18.1756,18.2686,17.9151,18.1477,3000.0
2016-02-10 12:00:00,19.52,19.55,19.47,19.52,1594.0,18.157,18.1849,18.1104,18.157,1594.0
2016-02-10 12:30:00,19.68,19.84,19.63,19.8,3900.0,18.3058,18.4546,18.2593,18.4174,3900.0
2016-02-10 13:00:00,19.85,19.89,19.78,19.81,3820.0,18.4639,18.5011,18.3988,18.4267,3820.0
2016-02-10 13:30:00,19.78,19.96,19.78,19.92,5200.0,18.3988,18.5662,18.3988,18.529,5200.0
2016-02-10 14:00:00,20.01,20.1,19.85,19.91,3000.0,18.6127,18.6965,18.4639,18.5197,3000.0
2016-02-10 14:30:00,19.92,20.04,19.82,20.01,5355.0,18.529,18.6406,18.436,18.6127,5355.0
2016-02-10 15:00:00,20.02,20.08,19.82,19.82,17060.0,18.622,18.6779,18.436,18.436,17060.0
2016-02-10 15:30:00,19.82,19.92,19.78,19.81,31804.0,18.436,18.529,18.3988,18.4267,31804.0
2016-02-11 09:30:00,19.33,19.76,19.28,19.49,7194.0,17.9802,18.3802,17.9337,18.129,7194.0
2016-02-11 10:00:00,19.59,19.85,19.54,19.54,4264.0,18.2221,18.4639,18.1756,18.1756,4264.0
2016-02-11 10:30:00,19.49,19.54,19.31,19.5,5000.0,18.129,18.1756,17.9616,18.1384,5000.0
2016-02-11 11:00:00,19.62,19.62,19.42,19.48,2300.0,18.25,18.25,18.0639,18.1197,2300.0
2016-02-11 11:30:00,19.41,19.51,19.27,19.51,3800.0,18.0546,18.1477,17.9244,18.1477,3800.0
2016-02-11 12:00:00,19.57,19.6,19.46,19.55,4344.0,18.2035,18.2314,18.1011,18.1849,4344.0
2016-02-11 12:30:00,19.52,19.69,19.42,19.69,5400.0,18.157,18.3151,18.0639,18.3151,5400.0
2016-02-11 13:00:00,19.71,19.78,19.59,19.62,3000.0,18.3337,18.3988,18.2221,18.25,3000.0
2016-02-11 13:30:00,19.62,19.62,19.39,19.48,35264.0,18.25,18.25,18.036,18.1197,35264.0
2016-02-11 14:00:00,19.47,19.53,19.32,19.39,3100.0,18.1104,18.1663,17.9709,18.036,3100.0
2016-02-11 14:30:00,19.33,19.71,19.19,19.68,14692.0,17.9802,18.3337,17.85,18.3058,14692.0
2016-02-11 15:00:00,19.71,19.81,19.54,19.56,9543.0,18.3337,18.4267,18.1756,18.1942,9543.0
2016-02-11 15:30:00,19.59,19.59,19.46,19.48,11113.0,18.2221,18.2221,18.1011,18.1197,11113.0
2016-02-12 09:30:00,19.69,20.01,19.61,19.92,46710.0,18.3151,18.6127,18.2407,18.529,46710.0
2016-02-12 10:00:00,19.92,20.1,19.92,19.96,5843.0,18.529,18.6965,18.529,18.5662,5843.0
2016-02-12 10:30:00,19.98,20.02,19.91,19.96,6100.0,18.5848,18.622,18.5197,18.5662,6100.0
2016-02-12 11:00:00,19.96,20.22,19.96,20.17,9199.0,18.5662,18.8081,18.5662,18.7616,9199.0
2016-02-12 11:30:00,20.17,20.17,19.99,20.08,14948.0,18.7616,18.7616,18.5941,18.6779,14948.0
2016-02-12 12:00:00,20.05,20.08,19.85,20.05,19434.0,18.6499,18.6779,18.4639,18.6499,19434.0
2016-02-12 12:30:00,20.0,20.01,19.92,19.96,3000.0,18.6034,18.6127,18.529,18.5662,3000.0
2016-02-12 13:00:00,19.95,19.98,19.92,19.98,6100.0,18.5569,18.5848,18.529,18.5848,6100.0
2016-02-12 13:30:00,19.97,20.03,19.91,19.96,3450.0,18.5755,18.6313,18.5197,18.5662,3450.0
2016-02-12 14:00:00,20.08,20.08,19.99,20.03,3800.0,18.6779,18.6779,18.5941,18.6313,3800.0
2016-02-12 14:30:00,19.99,20.15,19.99,20.12,2100.0,18.5941,18.743,18.5941,18.7151,2100.0
2016-02-12 15:00:00,20.13,20.27,20.09,20.27,4488.0,18.7244,18.8546,18.6872,18.8546,4488.0
2016-02-12 15:30:00,20.27,20.48,20.07,20.47,69702.0,18.8546,19.0499,18.6685,19.0406,69702.0
2016-02-16 09:30:00,20.83,20.83,20.17,20.17,6747.0,19.3755,19.3755,18.7616,18.7616,6747.0
2016-02-16 10:00:00,20.19,20.41,20.16,20.37,4700.0,18.7802,18.9848,18.7523,18.9476,4700.0
2016-02-16 10:30:00,20.4,20.56,20.3,20.3,51327.0,18.9755,19.1243,18.8825,18.8825,51327.0
2016-02-16 11:00:00,20.31,20.43,20.0,20.15,10342.0,18.8918,19.0034,18.6034,18.743,10342.0
2016-02-16 11:30:00,20.16,20.36,20.16,20.35,3565.0,18.7523,18.9383,18.7523,18.929,3565.0
2016-02-16 12:00:00,20.56,20.65,20.38,20.39,4926.0,19.1243,19.208,18.9569,18.9662,4926.0
2016-02-16 12:30:00,20.39,20.64,20.29,20.58,7000.0,18.9662,19.1987,18.8732,19.1429,7000.0
2016-02-16 13:00:00,20.56,20.78,20.49,20.54,5949.0,19.1243,19.329,19.0592,19.1057,5949.0
2016-02-16 13:30:00,20.52,20.75,20.49,20.75,5100.0,19.0871,19.3011,19.0592,19.3011,5100.0
2016-02-16 14:00:00,20.75,20.78,20.63,20.73,2411.0,19.3011,19.329,19.1894,19.2825,2411.0
2016-02-16 14:30:00,20.77,20.85,20.74,20.8,5020.0,19.3197,19.3941,19.2918,19.3476,5020.0
2016-02-16 15:00:00,20.81,20.86,20.74,20.79,6177.0,19.3569,19.4034,19.2918,19.3383,6177.0
2016-02-16 15:30:00,20.81,20.97,20.8,20.9,26232.0,19.3569,19.5057,19.3476,19.4406,26232.0
2016-02-17 09:30:00,21.14,21.3,20.77,20.79,4449.0,19.6638,19.8127,19.3197,19.3383,4449.0
2016-02-17 10:00:00,20.87,20.98,20.8,20.97,18207.0,19.4127,19.515,19.3476,19.5057,18207.0
2016-02-17 10:30:00,20.95,21.04,20.81,20.88,3850.0,19.4871,19.5708,19.3569,19.422,3850.0
2016-02-17 11:00:00,20.86,20.89,20.46,20.47,6905.0,19.4034,19.4313,19.0313,19.0406,6905.0
2016-02-17 11:30:00,20.5,20.78,20.5,20.65,2531.0,19.0685,19.329,19.0685,19.208,2531.0
2016-02-17 12:00:00,20.63,20.72,20.61,20.71,2600.0,19.1894,19.2732,19.1708,19.2639,2600.0
2016-02-17 12:30:00,20.7,20.78,20.62,20.66,15023.0,19.2546,19.329,19.1801,19.2174,15023.0
2016-02-17 13:00:00,20.61,20.76,20.61,20.65,4024.0,19.1708,19.3104,19.1708,19.208,4024.0
2016-02-17 13:30:00,20.66,20.79,20.63,20.76,9510.0,19.2174,19.3383,19.1894,19.3104,9510.0
2016-02-17 14:00:00,20.76,20.95,20.75,20.85,4100.0,19.3104,19.4871,19.3011,19.3941,4100.0
2016-02-17 14:30:00,20.86,21.0,20.86,20.99,14400.0,19.4034,19.5336,19.4034,19.5243,14400.0
2016-02-17 15:00:00,20.97,21.17,20.97,21.17,12620.0,19.5057,19.6917,19.5057,19.6917,12620.0
2016-02-17 15:30:00,21.21,21.41,21.21,21.3,44599.0,19.7289,19.915,19.7289,19.8127,44599.0
2016-02-18 09:30:00,21.44,21.44,21.07,21.12,1877.0,19.9429,19.9429,19.5987,19.6452,1877.0
2016-02-18 10:00:00,21.24,21.24,20.97,21.11,1538.0,19.7568,19.7568,19.5057,19.6359,1538.0
2016-02-18 10:30:00,21.13,21.13,20.98,21.08,990.0,19.6545,19.6545,19.515,19.608,990.0
2016-02-18 11:00:00,20.96,20.99,20.87,20.87,1800.0,19.4964,19.5243,19.4127,19.4127,1800.0
2016-02-18 11:30:00,21.04,21.27,20.91,21.22,5400.0,19.5708,19.7848,19.4499,19.7382,5400.0
2016-02-18 12:00:00,21.2,21.25,21.04,21.15,5890.0,19.7196,19.7662,19.5708,19.6731,5890.0
2016-02-18 12:30:00,21.19,21.29,21.08,21.08,5200.0,19.7103,19.8034,19.608,19.608,5200.0
2016-02-18 13:00:00,21.09,21.14,20.95,21.02,2900.0,19.6173,19.6638,19.4871,19.5522,2900.0
2016-02-18 13:30:00,21.0,21.0,20.85,20.96,2010.0,19.5336,19.5336,19.3941,19.4964,2010.0
2016-02-18 14:00:00,21.01,21.06,20.93,20.98,4017.0,19.5429,19.5894,19.4685,19.515,4017.0
2016-02-18 14:30:00,21.04,21.14,20.99,20.99,3042.0,19.5708,19.6638,19.5243,19.5243,3042.0
2016-02-18 15:00:00,20.94,21.03,20.89,20.91,12942.0,19.4778,19.5615,19.4313,19.4499,12942.0
2016-02-18 15:30:00,20.94,20.94,20.82,20.89,14297.0,19.4778,19.4778,19.3662,19.4313,14297.0
2016-02-19 09:30:00,20.83,21.2,20.83,21.09,5861.0,19.3755,19.7196,19.3755,19.6173,5861.0
2016-02-19 10:00:00,20.98,21.32,20.96,21.21,2200.0,19.515,19.8313,19.4964,19.7289,2200.0
2016-02-19 10:30:00,21.25,21.44,21.19,21.4,13200.0,19.7662,19.9429,19.7103,19.9057,13200.0
2016-02-19 11:00:00,21.4,21.61,21.3,21.61,2011.0,19.9057,20.101,19.8127,20.101,2011.0
2016-02-19 11:30:00,21.6,21.65,21.3,21.35,5600.0,20.0917,20.1382,19.8127,19.8592,5600.0
2016-02-19 12:00:00,21.33,21.44,21.28,21.36,3000.0,19.8406,19.9429,19.7941,19.8685,3000.0
2016-02-19 12:30:00,21.36,21.45,21.24,21.35,5300.0,19.8685,19.9522,19.7568,19.8592,5300.0
2016-02-19 13:00:00,21.35,21.35,21.1,21.15,15006.0,19.8592,19.8592,19.6266,19.6731,15006.0
2016-02-19 13:30:00,21.15,21.22,21.12,21.12,6028.0,19.6731,19.7382,19.6452,19.6452,6028.0
2016-02-19 14:00:00,21.07,21.2,21.03,21.03,4400.0,19.5987,19.7196,19.5615,19.5615,4400.0
2016-02-19 14:30:00,21.04,21.09,20.92,21.02,3076.0,19.5708,19.6173,19.4592,19.5522,3076.0
2016-02-19 15:00:00,21.12,21.15,21.06,21.11,5800.0,19.6452,19.6731,19.5894,19.6359,5800.0
2016-02-19 15:30:00,21.12,21.16,21.0,21.07,36690.0,19.6452,19.6824,19.5336,19.5987,36690.0
2016-02-22 09:30:00,21.42,21.42,21.13,21.29,1890.0,19.9243,19.9243,19.6545,19.8034,1890.0
2016-02-22 10:00:00,21.35,21.47,21.18,21.27,4340.0,19.8592,19.9708,19.701,19.7848,4340.0
2016-02-22 10:30:00,21.25,21.27,21.13,21.16,5100.0,19.7662,19.7848,19.6545,19.6824,5100.0
2016-02-22 11:00:00,21.18,21.23,21.01,21.18,49213.0,19.701,19.7475,19.5429,19.701,49213.0
2016-02-22 11:30:00,21.19,21.19,20.94,20.98,30232.0,19.7103,19.7103,19.4778,19.515,30232.0
2016-02-22 12:00:00,20.93,21.05,20.93,21.0,3110.0,19.4685,19.5801,19.4685,19.5336,3110.0
2016-02-22 12:30:00,21.03,21.11,21.03,21.07,1808.0,19.5615,19.6359,19.5615,19.5987,1808.0
2016-02-22 13:00:00,21.1,21.15,21.08,21.13,4650.0,19.6266,19.6731,19.608,19.6545,4650.0
2016-02-22 13:30:00,21.3,21.34,21.22,21.32,6600.0,19.8127,19.8499,19.7382,19.8313,6600.0
2016-02-22 14:00:00,21.32,21.33,21.27,21.27,3709.0,19.8313,19.8406,19.7848,19.7848,3709.0
2016-02-22 14:30:00,21.27,21.35,21.21,21.23,5094.0,19.7848,19.8592,19.7289,19.7475,5094.0
2016-02-22 15:00:00,21.2,21.21,21.1,21.11,10441.0,19.7196,19.7289,19.6266,19.6359,10441.0
2016-02-22 15:30:00,21.11,21.15,21.04,21.06,26302.0,19.6359,19.6731,19.5708,19.5894,26302.0
2016-02-23 09:30:00,21.01,21.23,20.96,21.05,7166.0,19.5429,19.7475,19.4964,19.5801,7166.0
2016-02-23 10:00:00,21.03,21.15,21.02,21.11,8192.0,19.5615,19.6731,19.5522,19.6359,8192.0
2016-02-23 10:30:00,21.11,21.16,20.98,21.0,13909.0,19.6359,19.6824,19.515,19.5336,13909.0
2016-02-23 11:00:00,20.98,20.99,20.89,20.9,13461.0,19.515,19.5243,19.4313,19.4406,13461.0
2016-02-23 11:30:00,20.93,21.03,20.88,20.97,17165.0,19.4685,19.5615,19.422,19.5057,17165.0
2016-02-23 12:00:00,20.98,21.04,20.94,21.04,15822.0,19.515,19.5708,19.4778,19.5708,15822.0
2016-02-23 12:30:00,21.03,21.04,20.94,20.94,15820.0,19.5615,19.5708,19.4778,19.4778,15820.0
2016-02-23 13:00:00,20.97,20.98,20.89,20.9,16625.0,19.5057,19.515,19.4313,19.4406,16625.0
2016-02-23 13:30:00,20.9,20.97,20.9,20.91,12231.0,19.4406,19.5057,19.4406,19.4499,12231.0
2016-02-23 14:00:00,20.93,21.05,20.9,20.97,29715.0,19.4685,19.5801,19.4406,19.5057,29715.0
2016-02-23 14:30:00,20.99,21.12,20.97,21.12,29308.0,19.5243,19.6452,19.5057,19.6452,29308.0
2016-02-23 15:00:00,21.09,21.46,21.07,21.43,8778.0,19.6173,19.9615,19.5987,19.9336,8778.0
2016-02-23 15:30:00,21.38,21.49,21.34,21.35,18021.0,19.8871,19.9894,19.8499,19.8592,18021.0
2016-02-24 09:30:00,21.1,21.28,20.93,20.93,2998.0,19.6266,19.7941,19.4685,19.4685,2998.0
2016-02-24 10:00:00,20.93,21.17,20.93,21.13,1147.0,19.4685,19.6917,19.4685,19.6545,1147.0
2016-02-24 10:30:00,21.14,21.48,21.08,21.45,3660.0,19.6638,19.9801,19.608,19.9522,3660.0
2016-02-24 11:00:00,21.45,21.45,21.28,21.32,3333.0,19.9522,19.9522,19.7941,19.8313,3333.0
2016-02-24 11:30:00,21.48,21.7,21.4,21.64,4540.0,19.9801,20.1847,19.9057,20.1289,4540.0
2016-02-24 12:00:00,21.64,21.76,21.64,21.74,5131.0,20.1289,20.2405,20.1289,20.2219,5131.0
2016-02-24 12:30:00,21.75,21.77,21.63,21.72,2100.0,20.2312,20.2498,20.1196,20.2033,2100.0
2016-02-24 13:00:00,21.78,21.96,21.78,21.78,8634.0,20.2591,20.4266,20.2591,20.2591,8634.0
2016-02-24 13:30:00,21.79,21.85,21.71,21.84,2400.0,20.2684,20.3243,20.194,20.315,2400.0
2016-02-24 14:00:00,21.8,22.13,21.79,21.99,8601.0,20.2777,20.5847,20.2684,20.4545,8601.0
2016-02-24 14:30:00,21.93,21.97,21.76,21.81,6007.0,20.3987,20.4359,20.2405,20.287,6007.0
2016-02-24 15:00:00,21.78,22.05,21.78,22.05,4243.0,20.2591,20.5103,20.2591,20.5103,4243.0
2016-02-24 15:30:00,22.1,22.1,21.86,21.9,23625.0,20.5568,20.5568,20.3336,20.3708,23625.0
2016-02-25 09:30:00,21.85,22.16,21.85,22.16,4766.0,20.3243,20.6126,20.3243,20.6126,4766.0
2016-02-25 10:00:00,22.21,22.22,22.02,22.06,3400.0,20.6591,20.6684,20.4824,20.5196,3400.0
2016-02-25 10:30:00,22.03,22.21,22.03,22.11,3600.0,20.4917,20.6591,20.4917,20.5661,3600.0
2016-02-25 11:00:00,22.09,22.36,22.05,22.35,5152.0,20.5475,20.7986,20.5103,20.7893,5152.0
2016-02-25 11:30:00,22.35,22.44,22.23,22.23,8477.0,20.7893,20.8731,20.6777,20.6777,8477.0
2016-02-25 12:00:00,22.19,22.35,22.16,22.25,18313.0,20.6405,20.7893,20.6126,20.6963,18313.0
2016-02-25 12:30:00,22.25,22.3,22.08,22.1,7250.0,20.6963,20.7428,20.5382,20.5568,7250.0
2016-02-25 13:00:00,22.09,22.16,22.02,22.04,10700.0,20.5475,20.6126,20.4824,20.501,10700.0
2016-02-25 13:30:00,22.05,22.1,21.97,22.0,3100.0,20.5103,20.5568,20.4359,20.4638,3100.0
2016-02-25 14:00:00,22.06,22.06,21.97,22.03,4900.0,20.5196,20.5196,20.4359,20.4917,4900.0
2016-02-25 14:30:00,22.02,22.05,21.93,21.99,6600.0,20.4824,20.5103,20.3987,20.4545,6600.0
2016-02-25 15:00:00,22.02,22.03,21.94,22.0,14194.0,20.4824,20.4917,20.408,20.4638,14194.0
2016-02-25 15:30:00,21.99,22.16,21.98,22.13,40002.0,20.4545,20.6126,20.4452,20.5847,40002.0
2016-02-26 09:30:00,22.29,22.38,22.09,22.11,5416.0,20.7335,20.8172,20.5475,20.5661,5416.0
2016-02-26 10:00:00,22.15,22.26,22.13,22.21,6051.0,20.6033,20.7056,20.5847,20.6591,6051.0
2016-02-26 10:30:00,22.29,22.39,22.22,22.29,10530.0,20.7335,20.8265,20.6684,20.7335,10530.0
2016-02-26 11:00:00,22.34,22.38,22.29,22.37,2600.0,20.78,20.8172,20.7335,20.8079,2600.0
2016-02-26 11:30:00,22.37,22.37,22.21,22.32,3500.0,20.8079,20.8079,20.6591,20.7614,3500.0
2016-02-26 12:00:00,22.28,22.28,22.18,22.2,2300.0,20.7242,20.7242,20.6312,20.6498,2300.0
2016-02-26 12:30:00,22.18,22.18,22.12,22.16,3126.0,20.6312,20.6312,20.5754,20.6126,3126.0
2016-02-26 13:00:00,22.17,22.2,22.06,22.1,6641.0,20.6219,20.6498,20.5196,20.5568,6641.0
2016-02-26 13:30:00,22.1,22.12,21.96,21.96,6904.0,20.5568,20.5754,20.4266,20.4266,6904.0
2016-02-26 14:00:00,21.97,22.05,21.97,21.97,3200.0,20.4359,20.5103,20.4359,20.4359,3200.0
2016-02-26 14:30:00,21.98,22.0,21.89,21.89,3310.0,20.4452,20.4638,20.3615,20.3615,3310.0
2016-02-26 15:00:00,21.88,22.0,21.88,21.96,4100.0,20.3522,20.4638,20.3522,20.4266,4100.0
2016-02-26 15:30:00,21.95,22.08,21.95,22.0,25946.0,20.4173,20.5382,20.4173,20.4638,25946.0
2016-02-29 09:30:00,22.0,22.1,21.94,21.97,8693.0,20.4638,20.5568,20.408,20.4359,8693.0
2016-02-29 10:00:00,22.0,22.04,21.91,22.0,5600.0,20.4638,20.501,20.3801,20.4638,5600.0
2016-02-29 10:30:00,22.01,22.33,21.99,22.19,21125.0,20.4731,20.7707,20.4545,20.6405,21125.0
2016-02-29 11:00:00,22.2,22.27,22.12,22.27,12400.0,20.6498,20.7149,20.5754,20.7149,12400.0
2016-02-29 11:30:00,22.29,22.46,22.2,22.4,17419.0,20.7335,20.8917,20.6498,20.8358,17419.0
2016-02-29 12:00:00,22.4,22.48,22.34,22.34,5700.0,20.8358,20.9103,20.78,20.78,5700.0
2016-02-29 12:30:00,22.37,22.41,22.29,22.38,7334.0,20.8079,20.8452,20.7335,20.8172,7334.0
2016-02-29 13:00:00,22.37,22.4,22.28,22.28,5700.0,20.8079,20.8358,20.7242,20.7242,5700.0
2016-02-29 13:30:00,22.28,22.34,22.22,22.34,7456.0,20.7242,20.78,20.6684,20.78,7456.0
2016-02-29 14:00:00,22.29,22.32,22.05,22.08,15105.0,20.7335,20.7614,20.5103,20.5382,15105.0
2016-02-29 14:30:00,22.09,22.3,22.04,22.27,12525.0,20.5475,20.7428,20.501,20.7149,12525.0
2016-02-29 15:00:00,22.29,22.29,22.11,22.2,10717.0,20.7335,20.7335,20.5661,20.6498,10717.0
2016-02-29 15:30:00,22.23,22.41,22.18,22.34,52758.0,20.6777,20.8452,20.6312,20.78,52758.0
2016-03-01 09:30:00,22.37,22.45,22.23,22.39,5475.0,20.8079,20.8824,20.6777,20.8265,5475.0
2016-03-01 10:00:00,22.39,22.69,22.39,22.67,7700.0,20.8265,21.1056,20.8265,21.087,7700.0
2016-03-01 10:30:00,22.67,22.69,22.45,22.48,13590.0,21.087,21.1056,20.8824,20.9103,13590.0
2016-03-01 11:00:00,22.5,22.66,22.45,22.63,14107.0,20.9289,21.0777,20.8824,21.0498,14107.0
2016-03-01 11:30:00,22.64,22.66,22.37,22.47,23119.0,21.0591,21.0777,20.8079,20.901,23119.0
2016-03-01 12:00:00,22.49,22.52,22.43,22.49,9500.0,20.9196,20.9475,20.8638,20.9196,9500.0
2016-03-01 12:30:00,22.49,22.54,22.43,22.48,36747.0,20.9196,20.9661,20.8638,20.9103,36747.0
2016-03-01 13:00:00,22.48,22.75,22.47,22.71,11475.0,20.9103,21.1614,20.901,21.1242,11475.0
2016-03-01 13:30:00,22.75,23.12,22.72,23.02,9590.0,21.1614,21.5056,21.1335,21.4126,9590.0
2016-03-01 14:00:00,23.03,23.05,22.89,22.94,13466.0,21.4219,21.4405,21.2916,21.3381,13466.0
2016-03-01 14:30:00,22.94,23.05,22.85,22.95,12599.0,21.3381,21.4405,21.2544,21.3474,12599.0
2016-03-01 15:00:00,22.96,23.08,22.92,23.03,16689.0,21.3567,21.4684,21.3195,21.4219,16689.0
2016-03-01 15:30:00,23.01,23.23,22.99,23.17,68432.0,21.4033,21.6079,21.3847,21.5521,68432.0
2016-03-02 09:30:00,23.07,23.34,21.62,22.57,37844.0,21.4591,21.7102,20.1103,20.994,37844.0
2016-03-02 10:00:00,22.44,22.81,22.31,22.56,17695.0,20.8731,21.2172,20.7521,20.9847,17695.0
2016-03-02 10:30:00,22.5,22.56,22.38,22.49,4600.0,20.9289,20.9847,20.8172,20.9196,4600.0
2016-03-02 11:00:00,22.43,22.46,22.06,22.27,8000.0,20.8638,20.8917,20.5196,20.7149,8000.0
2016-03-02 11:30:00,22.34,22.49,22.19,22.32,6023.0,20.78,20.9196,20.6405,20.7614,6023.0
2016-03-02 12:00:00,22.34,22.72,22.26,22.71,11600.0,20.78,21.1335,20.7056,21.1242,11600.0
2016-03-02 12:30:00,22.71,22.99,22.71,22.95,9446.0,21.1242,21.3847,21.1242,21.3474,9446.0
2016-03-02 13:00:00,22.97,23.23,22.82,23.18,13619.0,21.366,21.6079,21.2265,21.5614,13619.0
2016-03-02 13:30:00,23.12,23.22,22.76,22.82,13985.0,21.5056,21.5986,21.1707,21.2265,13985.0
2016-03-02 14:00:00,22.85,22.94,22.68,22.71,15749.0,21.2544,21.3381,21.0963,21.1242,15749.0
2016-03-02 14:30:00,22.72,22.83,22.53,22.58,14300.0,21.1335,21.2358,20.9568,21.0033,14300.0
2016-03-02 15:00:00,22.66,22.77,22.55,22.68,7700.0,21.0777,21.18,20.9754,21.0963,7700.0
2016-03-02 15:30:00,22.69,22.92,22.62,22.83,39230.0,21.1056,21.3195,21.0405,21.2358,39230.0
2016-03-03 09:30:00,23.14,23.29,22.83,23.29,13274.0,21.5242,21.6637,21.2358,21.6637,13274.0
2016-03-03 10:00:00,23.32,23.7,23.3,23.55,24387.0,21.6916,22.0451,21.673,21.9055,24387.0
2016-03-03 10:30:00,23.58,23.76,23.51,23.68,24614.0,21.9335,22.1009,21.8683,22.0265,24614.0
2016-03-03 11:00:00,23.7,23.8,23.64,23.7,17911.0,22.0451,22.1381,21.9893,22.0451,17911.0
2016-03-03 11:30:00,23.7,23.75,23.59,23.74,9326.0,22.0451,22.0916,21.9428,22.0823,9326.0
2016-03-03 12:00:00,23.7,23.76,23.65,23.74,26614.0,22.0451,22.1009,21.9986,22.0823,26614.0
2016-03-03 12:30:00,23.74,23.81,23.64,23.79,11200.0,22.0823,22.1474,21.9893,22.1288,11200.0
2016-03-03 13:00:00,23.72,23.77,23.66,23.69,6620.0,22.0637,22.1102,22.0079,22.0358,6620.0
2016-03-03 13:30:00,23.73,23.89,23.73,23.89,5500.0,22.073,22.2218,22.073,22.2218,5500.0
2016-03-03 14:00:00,23.88,23.89,23.73,23.79,7281.0,22.2125,22.2218,22.073,22.1288,7281.0
2016-03-03 14:30:00,23.8,23.9,23.75,23.89,6461.0,22.1381,22.2311,22.0916,22.2218,6461.0
2016-03-03 15:00:00,23.87,23.98,23.83,23.96,13985.0,22.2032,22.3055,22.166,22.2869,13985.0
2016-03-03 15:30:00,24.0,24.31,24.0,24.31,35810.0,22.3241,22.6125,22.3241,22.6125,35810.0
2016-03-04 09:30:00,24.4,24.73,24.35,24.63,16161.0,22.6962,23.0031,22.6497,22.9101,16161.0
2016-03-04 10:00:00,24.56,24.58,24.43,24.53,12232.0,22.845,22.8636,22.7241,22.8171,12232.0
2016-03-04 10:30:00,24.47,24.54,24.39,24.48,9423.0,22.7613,22.8264,22.6869,22.7706,9423.0
2016-03-04 11:00:00,24.53,24.58,24.47,24.52,3670.0,22.8171,22.8636,22.7613,22.8078,3670.0
2016-03-04 11:30:00,24.5,24.54,24.35,24.47,18244.0,22.7892,22.8264,22.6497,22.7613,18244.0
2016-03-04 12:00:00,24.46,24.46,24.34,24.34,8000.0,22.752,22.752,22.6404,22.6404,8000.0
2016-03-04 12:30:00,24.38,24.46,24.35,24.46,9842.0,22.6776,22.752,22.6497,22.752,9842.0
2016-03-04 13:00:00,24.41,24.49,24.41,24.48,4200.0,22.7055,22.7799,22.7055,22.7706,4200.0
2016-03-04 13:30:00,24.45,24.52,24.41,24.45,4922.0,22.7427,22.8078,22.7055,22.7427,4922.0
2016-03-04 14:00:00,24.45,24.47,24.19,24.27,7863.0,22.7427,22.7613,22.5009,22.5753,7863.0
2016-03-04 14:30:00,24.24,24.36,24.15,24.21,20420.0,22.5474,22.659,22.4636,22.5195,20420.0
2016-03-04 15:00:00,24.27,24.27,23.96,24.11,16330.0,22.5753,22.5753,22.2869,22.4264,16330.0
2016-03-04 15:30:00,24.1,24.25,24.01,24.1,36989.0,22.4171,22.5567,22.3334,22.4171,36989.0
2016-03-07 09:30:00,24.09,24.31,24.08,24.16,21139.0,22.4078,22.6125,22.3985,22.473,21139.0
2016-03-07 10:00:00,24.25,24.25,24.08,24.13,8532.0,22.5567,22.5567,22.3985,22.445,8532.0
2016-03-07 10:30:00,24.13,24.13,24.02,24.07,22828.0,22.445,22.445,22.3427,22.3892,22828.0
2016-03-07 11:00:00,24.12,24.12,23.92,23.95,5500.0,22.4357,22.4357,22.2497,22.2776,5500.0
2016-03-07 11:30:00,23.92,24.18,23.9,24.09,3540.0,22.2497,22.4916,22.2311,22.4078,3540.0
2016-03-07 12:00:00,24.06,24.14,24.05,24.1,6943.0,22.3799,22.4543,22.3706,22.4171,6943.0
2016-03-07 12:30:00,24.05,24.09,23.98,23.99,4900.0,22.3706,22.4078,22.3055,22.3148,4900.0
2016-03-07 13:00:00,23.99,24.03,23.92,24.02,4600.0,22.3148,22.352,22.2497,22.3427,4600.0
2016-03-07 13:30:00,23.98,24.02,23.8,24.02,2910.0,22.3055,22.3427,22.1381,22.3427,2910.0
2016-03-07 14:00:00,23.94,23.94,23.8,23.84,4865.0,22.2683,22.2683,22.1381,22.1753,4865.0
2016-03-07 14:30:00,23.81,23.88,23.73,23.77,4700.0,22.1474,22.2125,22.073,22.1102,4700.0
2016-03-07 15:00:00,23.77,23.85,23.58,23.66,11458.0,22.1102,22.1846,21.9335,22.0079,11458.0
2016-03-07 15:30:00,23.62,23.81,23.6,23.77,28015.0,21.9707,22.1474,21.9521,22.1102,28015.0
2016-03-08 09:30:00,23.67,23.72,23.15,23.15,11268.0,22.0172,22.0637,21.5335,21.5335,11268.0
2016-03-08 10:00:00,23.18,23.27,23.1,23.13,4844.0,21.5614,21.6451,21.487,21.5149,4844.0
2016-03-08 10:30:00,23.1,23.1,22.68,22.96,18335.0,21.487,21.487,21.0963,21.3567,18335.0
2016-03-08 11:00:00,22.92,22.92,22.82,22.83,3661.0,21.3195,21.3195,21.2265,21.2358,3661.0
2016-03-08 11:30:00,22.86,22.96,22.74,22.9,4000.0,21.2637,21.3567,21.1521,21.3009,4000.0
2016-03-08 12:00:00,22.92,23.04,22.91,23.0,3389.0,21.3195,21.4312,21.3102,21.394,3389.0
2016-03-08 12:30:00,23.02,23.07,22.95,23.03,7491.0,21.4126,21.4591,21.3474,21.4219,7491.0
2016-03-08 13:00:00,23.06,23.1,23.0,23.05,4990.0,21.4498,21.487,21.394,21.4405,4990.0
2016-03-08 13:30:00,23.06,23.14,23.06,23.09,3701.0,21.4498,21.5242,21.4498,21.4777,3701.0
2016-03-08 14:00:00,23.09,23.09,22.83,22.83,7892.0,21.4777,21.4777,21.2358,21.2358,7892.0
2016-03-08 14:30:00,22.89,22.9,22.52,22.76,19824.0,21.2916,21.3009,20.9475,21.1707,19824.0
2016-03-08 15:00:00,22.74,22.8,22.64,22.64,7591.0,21.1521,21.2079,21.0591,21.0591,7591.0
2016-03-08 15:30:00,22.67,22.67,22.5,22.53,28922.0,21.087,21.087,20.9289,20.9568,28922.0
2016-03-09 09:30:00,22.66,22.79,22.57,22.77,6001.0,21.0777,21.1986,20.994,21.18,6001.0
2016-03-09 10:00:00,22.83,23.08,22.82,23.08,4525.0,21.2358,21.4684,21.2265,21.4684,4525.0
2016-03-09 10:30:00,23.07,23.14,22.91,23.0,5700.0,21.4591,21.5242,21.3102,21.394,5700.0
2016-03-09 11:00:00,23.05,23.19,23.05,23.09,5800.0,21.4405,21.5707,21.4405,21.4777,5800.0
2016-03-09 11:30:00,23.17,23.2,23.07,23.09,7400.0,21.5521,21.58,21.4591,21.4777,7400.0
2016-03-09 12:00:00,23.1,23.15,23.05,23.09,7300.0,21.487,21.5335,21.4405,21.4777,7300.0
2016-03-09 12:30:00,23.15,23.15,23.08,23.09,3500.0,21.5335,21.5335,21.4684,21.4777,3500.0
2016-03-09 13:00:00,23.1,23.1,23.01,23.04,7700.0,21.487,21.487,21.4033,21.4312,7700.0
2016-03-09 13:30:00,23.04,23.09,23.0,23.05,17700.0,21.4312,21.4777,21.394,21.4405,17700.0
2016-03-09 14:00:00,23.04,23.1,23.01,23.05,18801.0,21.4312,21.487,21.4033,21.4405,18801.0
2016-03-09 14:30:00,23.05,23.08,22.92,22.99,37421.0,21.4405,21.4684,21.3195,21.3847,37421.0
2016-03-09 15:00:00,22.97,23.03,22.93,22.98,35168.0,21.366,21.4219,21.3288,21.3753,35168.0
2016-03-09 15:30:00,22.97,23.13,22.94,23.08,82451.0,21.366,21.5149,21.3381,21.4684,82451.0
2016-03-10 09:30:00,23.23,23.36,22.95,23.26,8779.0,21.6079,21.7288,21.3474,21.6358,8779.0
2016-03-10 10:00:00,23.3,23.39,23.1,23.29,12919.0,21.673,21.7567,21.487,21.6637,12919.0
2016-03-10 10:30:00,23.18,23.25,23.11,23.16,4559.0,21.5614,21.6265,21.4963,21.5428,4559.0
2016-03-10 11:00:00,23.14,23.14,22.81,22.88,9956.0,21.5242,21.5242,21.2172,21.2823,9956.0
2016-03-10 11:30:00,22.88,23.01,22.8,22.99,3530.0,21.2823,21.4033,21.2079,21.3847,3530.0
2016-03-10 12:00:00,22.98,23.04,22.8,22.83,4157.0,21.3753,21.4312,21.2079,21.2358,4157.0
2016-03-10 12:30:00,22.78,22.78,22.5,22.57,11300.0,21.1893,21.1893,20.9289,20.994,11300.0
2016-03-10 13:00:00,22.58,22.78,22.57,22.59,25040.0,21.0033,21.1893,20.994,21.0126,25040.0
2016-03-10 13:30:00,22.72,22.82,22.68,22.69,5200.0,21.1335,21.2265,21.0963,21.1056,5200.0
2016-03-10 14:00:00,22.69,22.8,22.57,22.68,10957.0,21.1056,21.2079,20.994,21.0963,10957.0
2016-03-10 14:30:00,22.7,22.87,22.63,22.68,9200.0,21.1149,21.273,21.0498,21.0963,9200.0
2016-03-10 15:00:00,22.7,22.73,22.62,22.72,16653.0,21.1149,21.1428,21.0405,21.1335,16653.0
2016-03-10 15:30:00,22.72,22.75,22.57,22.63,38872.0,21.1335,21.1614,20.994,21.0498,38872.0
2016-03-11 09:30:00,22.98,23.04,22.75,23.03,1657.0,21.3753,21.4312,21.1614,21.4219,1657.0
2016-03-11 10:00:00,23.03,23.19,23.03,23.1,900.0,21.4219,21.5707,21.4219,21.487,900.0
2016-03-11 10:30:00,23.1,23.25,23.04,23.05,6239.0,21.487,21.6265,21.4312,21.4405,6239.0
2016-03-11 11:00:00,23.09,23.27,23.04,23.14,8951.0,21.4777,21.6451,21.4312,21.5242,8951.0
2016-03-11 11:30:00,23.15,23.24,23.15,23.19,4200.0,21.5335,21.6172,21.5335,21.5707,4200.0
2016-03-11 12:00:00,23.18,23.19,23.09,23.15,5491.0,21.5614,21.5707,21.4777,21.5335,5491.0
2016-03-11 12:30:00,23.15,23.21,23.1,23.18,3800.0,21.5335,21.5893,21.487,21.5614,3800.0
2016-03-11 13:00:00,23.18,23.19,23.12,23.18,4247.0,21.5614,21.5707,21.5056,21.5614,4247.0
2016-03-11 13:30:00,23.17,23.29,23.14,23.27,5847.0,21.5521,21.6637,21.5242,21.6451,5847.0
2016-03-11 14:00:00,23.26,23.37,23.26,23.31,4697.0,21.6358,21.7381,21.6358,21.6823,4697.0
2016-03-11 14:30:00,23.31,23.36,23.15,23.15,6116.0,21.6823,21.7288,21.5335,21.5335,6116.0
2016-03-11 15:00:00,23.15,23.4,23.12,23.38,8100.0,21.5335,21.766,21.5056,21.7474,8100.0
2016-03-11 15:30:00,23.4,23.43,23.14,23.39,25748.0,21.766,21.7939,21.5242,21.7567,25748.0
2016-03-14 09:30:00,23.35,23.35,23.1,23.1,3798.0,21.7195,21.7195,21.487,21.487,3798.0
2016-03-14 10:00:00,23.2,23.36,23.19,23.32,1900.0,21.58,21.7288,21.5707,21.6916,1900.0
2016-03-14 10:30:00,23.34,23.38,23.32,23.36,2900.0,21.7102,21.7474,21.6916,21.7288,2900.0
2016-03-14 11:00:00,23.29,23.44,23.26,23.32,6150.0,21.6637,21.8032,21.6358,21.6916,6150.0
2016-03-14 11:30:00,23.31,23.46,23.3,23.34,3000.0,21.6823,21.8218,21.673,21.7102,3000.0
2016-03-14 12:00:00,23.28,23.45,23.21,23.36,11021.0,21.6544,21.8125,21.5893,21.7288,11021.0
2016-03-14 12:30:00,23.42,23.44,23.33,23.34,3720.0,21.7846,21.8032,21.7009,21.7102,3720.0
2016-03-14 13:00:00,23.35,23.45,23.35,23.39,2100.0,21.7195,21.8125,21.7195,21.7567,2100.0
2016-03-14 13:30:00,23.36,23.42,23.32,23.33,5814.0,21.7288,21.7846,21.6916,21.7009,5814.0
2016-03-14 14:00:00,23.34,23.37,23.32,23.32,4700.0,21.7102,21.7381,21.6916,21.6916,4700.0
2016-03-14 14:30:00,23.34,23.45,23.31,23.45,3196.0,21.7102,21.8125,21.6823,21.8125,3196.0
2016-03-14 15:00:00,23.42,23.43,23.31,23.4,4834.0,21.7846,21.7939,21.6823,21.766,4834.0
2016-03-14 15:30:00,23.44,23.44,23.35,23.35,11523.0,21.8032,21.8032,21.7195,21.7195,11523.0
2016-03-15 09:30:00,23.25,23.39,23.15,23.33,3576.0,21.6265,21.7567,21.5335,21.7009,3576.0
2016-03-15 10:00:00,23.36,23.36,23.19,23.21,3590.0,21.7288,21.7288,21.5707,21.5893,3590.0
2016-03-15 10:30:00,23.2,23.22,23.18,23.19,8678.0,21.58,21.5986,21.5614,21.5707,8678.0
2016-03-15 11:00:00,23.18,23.26,23.18,23.24,4850.0,21.5614,21.6358,21.5614,21.6172,4850.0
2016-03-15 11:30:00,23.23,23.23,23.18,23.22,6900.0,21.6079,21.6079,21.5614,21.5986,6900.0
2016-03-15 12:00:00,23.21,23.25,23.18,23.25,5200.0,21.5893,21.6265,21.5614,21.6265,5200.0
2016-03-15 12:30:00,23.23,23.24,23.18,23.18,4113.0,21.6079,21.6172,21.5614,21.5614,4113.0
2016-03-15 13:00:00,23.18,23.23,23.18,23.21,3726.0,21.5614,21.6079,21.5614,21.5893,3726.0
2016-03-15 13:30:00,23.22,23.22,23.18,23.19,3795.0,21.5986,21.5986,21.5614,21.5707,3795.0
2016-03-15 14:00:00,23.19,23.2,23.17,23.18,5300.0,21.5707,21.58,21.5521,21.5614,5300.0
2016-03-15 14:30:00,23.18,23.5,23.18,23.5,31839.0,21.5614,21.859,21.5614,21.859,31839.0
2016-03-15 15:00:00,23.51,23.64,23.41,23.64,18229.0,21.8683,21.9893,21.7753,21.9893,18229.0
2016-03-15 15:30:00,23.64,23.64,23.52,23.58,25835.0,21.9893,21.9893,21.8776,21.9335,25835.0
2016-03-16 09:30:00,23.5,23.68,23.41,23.64,9630.0,21.859,22.0265,21.7753,21.9893,9630.0
2016-03-16 10:00:00,23.66,23.98,23.55,23.73,26960.0,22.0079,22.3055,21.9055,22.073,26960.0
2016-03-16 10:30:00,23.72,24.17,23.7,24.0,52614.0,22.0637,22.4823,22.0451,22.3241,52614.0
2016-03-16 11:00:00,24.0,24.2,24.0,24.08,58477.0,22.3241,22.5102,22.3241,22.3985,58477.0
2016-03-16 11:30:00,24.08,24.13,24.04,24.05,11502.0,22.3985,22.445,22.3613,22.3706,11502.0
2016-03-16 12:00:00,24.05,24.19,24.05,24.19,12516.0,22.3706,22.5009,22.3706,22.5009,12516.0
2016-03-16 12:30:00,24.19,24.33,24.18,24.22,24901.0,22.5009,22.6311,22.4916,22.5288,24901.0
2016-03-16 13:00:00,24.21,24.21,24.14,24.14,13600.0,22.5195,22.5195,22.4543,22.4543,13600.0
2016-03-16 13:30:00,24.15,24.15,23.88,23.88,17200.0,22.4636,22.4636,22.2125,22.2125,17200.0
2016-03-16 14:00:00,23.91,24.2,23.9,24.14,21105.0,22.2404,22.5102,22.2311,22.4543,21105.0
2016-03-16 14:30:00,24.15,24.29,24.12,24.2,17990.0,22.4636,22.5939,22.4357,22.5102,17990.0
2016-03-16 15:00:00,24.21,24.47,24.19,24.45,34280.0,22.5195,22.7613,22.5009,22.7427,34280.0
2016-03-16 15:30:00,24.44,24.48,24.36,24.39,27653.0,22.7334,22.7706,22.659,22.6869,27653.0
2016-03-17 09:30:00,25.13,25.45,24.93,25.0,45176.0,23.3752,23.6729,23.1892,23.2543,45176.0
2016-03-17 10:00:00,24.97,25.19,24.69,25.15,36059.0,23.2264,23.431,22.9659,23.3938,36059.0
2016-03-17 10:30:00,25.16,25.47,25.15,25.46,22304.0,23.4031,23.6915,23.3938,23.6822,22304.0
2016-03-17 11:00:00,25.46,25.47,25.22,25.24,20644.0,23.6822,23.6915,23.4589,23.4775,20644.0
2016-03-17 11:30:00,25.25,25.43,25.21,25.43,29018.0,23.4868,23.6543,23.4496,23.6543,29018.0
2016-03-17 12:00:00,25.42,25.71,25.34,25.66,31633.0,23.645,23.9147,23.5706,23.8682,31633.0
2016-03-17 12:30:00,25.7,25.78,25.56,25.63,15697.0,23.9054,23.9798,23.7752,23.8403,15697.0
2016-03-17 13:00:00,25.66,25.69,25.24,25.44,38343.0,23.8682,23.8961,23.4775,23.6636,38343.0
2016-03-17 13:30:00,25.36,25.77,25.33,25.7,30573.0,23.5892,23.9705,23.5613,23.9054,30573.0
2016-03-17 14:00:00,25.71,25.71,25.49,25.55,26110.0,23.9147,23.9147,23.7101,23.7659,26110.0
2016-03-17 14:30:00,25.56,25.95,25.55,25.84,100178.0,23.7752,24.138,23.7659,24.0356,100178.0
2016-03-17 15:00:00,25.84,25.92,25.71,25.9,46465.0,24.0356,24.1101,23.9147,24.0915,46465.0
2016-03-17 15:30:00,25.9,25.9,25.68,25.85,88264.0,24.0915,24.0915,23.8868,24.0449,88264.0
2016-03-18 09:30:00,25.95,26.07,25.3,25.34,37325.0,24.138,24.2496,23.5333,23.5706,37325.0
2016-03-18 10:00:00,25.33,25.75,25.3,25.75,16625.0,23.5613,23.9519,23.5333,23.9519,16625.0
2016-03-18 10:30:00,25.79,25.89,25.56,25.62,6134.0,23.9891,24.0821,23.7752,23.831,6134.0
2016-03-18 11:00:00,25.66,25.79,25.57,25.79,5507.0,23.8682,23.9891,23.7845,23.9891,5507.0
2016-03-18 11:30:00,25.83,25.96,25.81,25.91,5500.0,24.0263,24.1473,24.0077,24.1008,5500.0
2016-03-18 12:00:00,25.95,25.96,25.9,25.9,6600.0,24.138,24.1473,24.0915,24.0915,6600.0
2016-03-18 12:30:00,25.85,25.9,25.82,25.9,2682.0,24.0449,24.0915,24.017,24.0915,2682.0
2016-03-18 13:00:00,25.85,25.87,25.68,25.68,1300.0,24.0449,24.0635,23.8868,23.8868,1300.0
2016-03-18 13:30:00,25.73,25.77,25.65,25.73,5509.0,23.9333,23.9705,23.8589,23.9333,5509.0
2016-03-18 14:00:00,25.81,25.93,25.74,25.93,2600.0,24.0077,24.1194,23.9426,24.1194,2600.0
2016-03-18 14:30:00,25.92,25.95,25.75,25.75,9646.0,24.1101,24.138,23.9519,23.9519,9646.0
2016-03-18 15:00:00,25.81,25.95,25.77,25.92,16225.0,24.0077,24.138,23.9705,24.1101,16225.0
2016-03-18 15:30:00,25.91,26.07,25.85,25.88,55363.0,24.1008,24.2496,24.0449,24.0728,55363.0
2016-03-21 09:30:00,25.84,26.11,25.75,25.76,3585.0,24.0356,24.2868,23.9519,23.9612,3585.0
2016-03-21 10:00:00,25.73,25.73,25.44,25.54,7956.0,23.9333,23.9333,23.6636,23.7566,7956.0
2016-03-21 10:30:00,25.47,25.47,25.25,25.33,4800.0,23.6915,23.6915,23.4868,23.5613,4800.0
2016-03-21 11:00:00,25.33,25.51,25.3,25.51,2300.0,23.5613,23.7287,23.5333,23.7287,2300.0
2016-03-21 11:30:00,25.52,25.54,25.38,25.54,5010.0,23.738,23.7566,23.6078,23.7566,5010.0
2016-03-21 12:00:00,25.47,25.5,25.27,25.35,4190.0,23.6915,23.7194,23.5054,23.5799,4190.0
2016-03-21 12:30:00,25.34,25.41,25.27,25.31,3700.0,23.5706,23.6357,23.5054,23.5426,3700.0
2016-03-21 13:00:00,25.31,25.43,25.29,25.43,6022.0,23.5426,23.6543,23.524,23.6543,6022.0
2016-03-21 13:30:00,25.38,25.47,25.17,25.25,32755.0,23.6078,23.6915,23.4124,23.4868,32755.0
2016-03-21 14:00:00,25.35,25.38,25.22,25.27,14683.0,23.5799,23.6078,23.4589,23.5054,14683.0
2016-03-21 14:30:00,25.31,25.34,25.23,25.3,4339.0,23.5426,23.5706,23.4682,23.5333,4339.0
2016-03-21 15:00:00,25.23,25.34,25.2,25.3,3000.0,23.4682,23.5706,23.4403,23.5333,3000.0
2016-03-21 15:30:00,25.27,25.4,25.21,25.28,38331.0,23.5054,23.6264,23.4496,23.5147,38331.0
2016-03-22 09:30:00,25.1,25.42,25.1,25.42,3359.0,23.3473,23.645,23.3473,23.645,3359.0
2016-03-22 10:00:00,25.38,25.57,25.37,25.49,2500.0,23.6078,23.7845,23.5985,23.7101,2500.0
2016-03-22 10:30:00,25.54,25.73,25.52,25.62,7080.0,23.7566,23.9333,23.738,23.831,7080.0
2016-03-22 11:00:00,25.52,25.73,25.51,25.62,2900.0,23.738,23.9333,23.7287,23.831,2900.0
2016-03-22 11:30:00,25.61,25.67,25.42,25.44,4500.0,23.8217,23.8775,23.645,23.6636,4500.0
2016-03-22 12:00:00,25.44,25.57,25.42,25.57,4988.0,23.6636,23.7845,23.645,23.7845,4988.0
2016-03-22 12:30:00,25.63,25.65,25.51,25.55,1400.0,23.8403,23.8589,23.7287,23.7659,1400.0
2016-03-22 13:00:00,25.58,25.6,25.49,25.59,4715.0,23.7938,23.8124,23.7101,23.8031,4715.0
2016-03-22 13:30:00,25.51,25.52,25.36,25.4,2936.0,23.7287,23.738,23.5892,23.6264,2936.0
2016-03-22 14:00:00,25.4,25.47,25.34,25.42,5936.0,23.6264,23.6915,23.5706,23.645,5936.0
2016-03-22 14:30:00,25.43,25.49,25.3,25.3,3690.0,23.6543,23.7101,23.5333,23.5333,3690.0
2016-03-22 15:00:00,25.31,25.4,25.25,25.35,6218.0,23.5426,23.6264,23.4868,23.5799,6218.0
2016-03-22 15:30:00,25.34,25.48,25.34,25.36,9645.0,23.5706,23.7008,23.5706,23.5892,9645.0
2016-03-23 09:30:00,25.28,25.28,25.09,25.13,1703.0,23.5147,23.5147,23.338,23.3752,1703.0
2016-03-23 10:00:00,25.21,25.37,25.16,25.19,4650.0,23.4496,23.5985,23.4031,23.431,4650.0
2016-03-23 10:30:00,25.15,25.39,25.14,25.22,4493.0,23.3938,23.6171,23.3845,23.4589,4493.0
2016-03-23 11:00:00,25.29,25.39,25.27,25.27,2900.0,23.524,23.6171,23.5054,23.5054,2900.0
2016-03-23 11:30:00,25.21,25.33,25.2,25.33,1700.0,23.4496,23.5613,23.4403,23.5613,1700.0
2016-03-23 12:00:00,25.34,25.39,25.28,25.28,1900.0,23.5706,23.6171,23.5147,23.5147,1900.0
2016-03-23 12:30:00,25.27,25.3,25.18,25.21,2918.0,23.5054,23.5333,23.4217,23.4496,2918.0
2016-03-23 13:00:00,25.26,25.26,25.14,25.19,2000.0,23.4961,23.4961,23.3845,23.431,2000.0
2016-03-23 13:30:00,25.16,25.23,25.16,25.21,1800.0,23.4031,23.4682,23.4031,23.4496,1800.0
2016-03-23 14:00:00,25.22,25.35,25.14,25.19,4710.0,23.4589,23.5799,23.3845,23.431,4710.0
2016-03-23 14:30:00,25.19,25.24,25.04,25.06,4767.0,23.431,23.4775,23.2915,23.3101,4767.0
2016-03-23 15:00:00,25.06,25.12,25.04,25.05,4639.0,23.3101,23.3659,23.2915,23.3008,4639.0
2016-03-23 15:30:00,25.12,25.12,25.03,25.03,15721.0,23.3659,23.3659,23.2822,23.2822,15721.0
2016-03-24 09:30:00,24.96,25.02,24.61,24.8,15787.0,23.2171,23.2729,22.8915,23.0683,15787.0
2016-03-24 10:00:00,24.77,24.83,24.65,24.7,7870.0,23.0404,23.0962,22.9287,22.9752,7870.0
2016-03-24 10:30:00,24.71,24.89,24.68,24.81,13148.0,22.9845,23.152,22.9566,23.0776,13148.0
2016-03-24 11:00:00,24.81,24.97,24.8,24.81,4633.0,23.0776,23.2264,23.0683,23.0776,4633.0
2016-03-24 11:30:00,24.8,24.8,24.63,24.68,7100.0,23.0683,23.0683,22.9101,22.9566,7100.0
2016-03-24 12:00:00,24.73,24.73,24.43,24.59,14624.0,23.0031,23.0031,22.7241,22.8729,14624.0
2016-03-24 12:30:00,24.55,24.56,24.46,24.54,17090.0,22.8357,22.845,22.752,22.8264,17090.0
2016-03-24 13:00:00,24.5,24.62,24.49,24.62,10317.0,22.7892,22.9008,22.7799,22.9008,10317.0
2016-03-24 13:30:00,24.63,24.7,24.62,24.68,5100.0,22.9101,22.9752,22.9008,22.9566,5100.0
2016-03-24 14:00:00,24.71,24.81,24.56,24.72,26573.0,22.9845,23.0776,22.845,22.9938,26573.0
2016-03-24 14:30:00,24.72,24.72,24.56,24.59,6500.0,22.9938,22.9938,22.845,22.8729,6500.0
2016-03-24 15:00:00,24.6,24.64,24.56,24.61,11100.0,22.8822,22.9194,22.845,22.8915,11100.0
2016-03-24 15:30:00,24.61,24.84,24.55,24.75,20736.0,22.8915,23.1055,22.8357,23.0218,20736.0
2016-03-28 09:30:00,24.98,25.04,24.52,24.94,4285.0,23.2357,23.2915,22.8078,23.1985,4285.0
2016-03-28 10:00:00,24.89,25.47,24.89,25.43,10900.0,23.152,23.6915,23.152,23.6543,10900.0
2016-03-28 10:30:00,25.52,25.52,25.19,25.24,8011.0,23.738,23.738,23.431,23.4775,8011.0
2016-03-28 11:00:00,25.26,25.29,25.1,25.29,2200.0,23.4961,23.524,23.3473,23.524,2200.0
2016-03-28 11:30:00,25.29,25.35,25.16,25.32,3400.0,23.524,23.5799,23.4031,23.552,3400.0
2016-03-28 12:00:00,25.28,25.43,25.17,25.42,5060.0,23.5147,23.6543,23.4124,23.645,5060.0
2016-03-28 12:30:00,25.45,25.66,25.34,25.56,8336.0,23.6729,23.8682,23.5706,23.7752,8336.0
2016-03-28 13:00:00,25.68,25.72,25.57,25.6,3700.0,23.8868,23.924,23.7845,23.8124,3700.0
2016-03-28 13:30:00,25.62,25.7,25.51,25.58,5423.0,23.831,23.9054,23.7287,23.7938,5423.0
2016-03-28 14:00:00,25.52,25.64,25.5,25.51,5325.0,23.738,23.8496,23.7194,23.7287,5325.0
2016-03-28 14:30:00,25.5,25.69,25.5,25.68,12430.0,23.7194,23.8961,23.7194,23.8868,12430.0
2016-03-28 15:00:00,25.7,25.74,25.54,25.55,7568.0,23.9054,23.9426,23.7566,23.7659,7568.0
2016-03-28 15:30:00,25.55,25.56,25.39,25.47,20474.0,23.7659,23.7752,23.6171,23.6915,20474.0
2016-03-29 09:30:00,25.57,26.25,25.19,26.06,29515.0,23.7845,24.417,23.431,24.2403,29515.0
2016-03-29 10:00:00,26.06,26.12,26.0,26.06,3700.0,24.2403,24.2961,24.1845,24.2403,3700.0
2016-03-29 10:30:00,26.03,26.03,25.77,26.02,5569.0,24.2124,24.2124,23.9705,24.2031,5569.0
2016-03-29 11:00:00,26.01,26.18,25.94,26.12,9811.0,24.1938,24.3519,24.1287,24.2961,9811.0
2016-03-29 11:30:00,26.07,26.18,25.87,26.06,7348.0,24.2496,24.3519,24.0635,24.2403,7348.0
2016-03-29 12:00:00,26.01,26.29,26.0,26.15,18748.0,24.1938,24.4542,24.1845,24.324,18748.0
2016-03-29 12:30:00,26.3,26.39,26.18,26.28,5700.0,24.4635,24.5472,24.3519,24.4449,5700.0
2016-03-29 13:00:00,26.28,26.37,26.23,26.27,2352.0,24.4449,24.5286,24.3984,24.4356,2352.0
2016-03-29 13:30:00,26.28,26.41,26.24,26.35,10947.0,24.4449,24.5658,24.4077,24.51,10947.0
2016-03-29 14:00:00,26.38,26.52,26.36,26.5,24635.0,24.5379,24.6682,24.5193,24.6496,24635.0
2016-03-29 14:30:00,26.52,26.73,26.49,26.62,10035.0,24.6682,24.8635,24.6403,24.7612,10035.0
2016-03-29 15:00:00,26.58,26.65,26.44,26.57,19126.0,24.724,24.7891,24.5937,24.7147,19126.0
2016-03-29 15:30:00,26.59,26.59,26.36,26.54,24552.0,24.7333,24.7333,24.5193,24.6868,24552.0
2016-03-30 09:30:00,26.66,27.09,26.37,26.57,24860.0,24.7984,25.1984,24.5286,24.7147,24860.0
2016-03-30 10:00:00,26.59,26.67,26.42,26.5,7540.0,24.7333,24.8077,24.5751,24.6496,7540.0
2016-03-30 10:30:00,26.6,26.7,26.52,26.58,5875.0,24.7426,24.8356,24.6682,24.724,5875.0
2016-03-30 11:00:00,26.53,26.64,26.4,26.58,23338.0,24.6775,24.7798,24.5565,24.724,23338.0
2016-03-30 11:30:00,26.57,26.76,26.51,26.76,6550.0,24.7147,24.8914,24.6589,24.8914,6550.0
2016-03-30 12:00:00,26.75,26.77,26.55,26.57,3200.0,24.8821,24.9007,24.6961,24.7147,3200.0
2016-03-30 12:30:00,26.59,26.59,26.47,26.56,2213.0,24.7333,24.7333,24.6216,24.7054,2213.0
2016-03-30 13:00:00,26.61,26.61,26.49,26.52,2200.0,24.7519,24.7519,24.6403,24.6682,2200.0
2016-03-30 13:30:00,26.54,26.54,26.48,26.48,2320.0,24.6868,24.6868,24.631,24.631,2320.0
2016-03-30 14:00:00,26.5,26.68,26.5,26.52,6195.0,24.6496,24.817,24.6496,24.6682,6195.0
2016-03-30 14:30:00,26.59,26.6,26.47,26.51,5100.0,24.7333,24.7426,24.6216,24.6589,5100.0
2016-03-30 15:00:00,26.53,26.7,26.53,26.66,7900.0,24.6775,24.8356,24.6775,24.7984,7900.0
2016-03-30 15:30:00,26.69,26.71,26.55,26.55,33255.0,24.8263,24.8449,24.6961,24.6961,33255.0
2016-03-31 09:30:00,26.56,26.66,26.23,26.39,8599.0,24.7054,24.7984,24.3984,24.5472,8599.0
2016-03-31 10:00:00,26.37,26.54,26.36,26.45,5340.0,24.5286,24.6868,24.5193,24.603,5340.0
2016-03-31 10:30:00,26.45,26.75,26.39,26.75,4937.0,24.603,24.8821,24.5472,24.8821,4937.0
2016-03-31 11:00:00,26.76,26.82,26.62,26.62,6510.0,24.8914,24.9472,24.7612,24.7612,6510.0
2016-03-31 11:30:00,26.62,26.71,26.48,26.71,2600.0,24.7612,24.8449,24.631,24.8449,2600.0
2016-03-31 12:00:00,26.69,26.71,26.56,26.71,2500.0,24.8263,24.8449,24.7054,24.8449,2500.0
2016-03-31 12:30:00,26.6,26.67,26.54,26.67,1900.0,24.7426,24.8077,24.6868,24.8077,1900.0
2016-03-31 13:00:00,26.61,26.66,26.6,26.65,1698.0,24.7519,24.7984,24.7426,24.7891,1698.0
2016-03-31 13:30:00,26.6,26.63,26.44,26.49,3154.0,24.7426,24.7705,24.5937,24.6403,3154.0
2016-03-31 14:00:00,26.51,26.67,26.44,26.52,3882.0,24.6589,24.8077,24.5937,24.6682,3882.0
2016-03-31 14:30:00,26.51,26.73,26.51,26.69,2800.0,24.6589,24.8635,24.6589,24.8263,2800.0
2016-03-31 15:00:00,26.69,26.76,26.65,26.76,3800.0,24.8263,24.8914,24.7891,24.8914,3800.0
2016-03-31 15:30:00,26.75,26.83,26.59,26.59,23829.0,24.8821,24.9565,24.7333,24.7333,23829.0
2016-04-01 09:30:00,26.34,26.7,26.29,26.65,6787.0,24.5007,24.8356,24.4542,24.7891,6787.0
2016-04-01 10:00:00,26.63,26.95,26.55,26.9,23654.0,24.7705,25.0681,24.6961,25.0216,23654.0
2016-04-01 10:30:00,26.94,27.07,26.93,27.06,2100.0,25.0588,25.1798,25.0495,25.1705,2100.0
2016-04-01 11:00:00,27.06,27.06,26.81,26.91,4205.0,25.1705,25.1705,24.9379,25.0309,4205.0
2016-04-01 11:30:00,26.97,27.02,26.7,26.7,16306.0,25.0867,25.1332,24.8356,24.8356,16306.0
2016-04-01 12:00:00,26.75,26.86,26.69,26.7,12836.0,24.8821,24.9844,24.8263,24.8356,12836.0
2016-04-01 12:30:00,26.69,26.85,26.67,26.85,1700.0,24.8263,24.9751,24.8077,24.9751,1700.0
2016-04-01 13:00:00,26.82,26.88,26.81,26.85,2975.0,24.9472,25.003,24.9379,24.9751,2975.0
2016-04-01 13:30:00,26.86,26.88,26.67,26.67,6396.0,24.9844,25.003,24.8077,24.8077,6396.0
2016-04-01 14:00:00,26.68,26.76,26.67,26.73,7710.0,24.817,24.8914,24.8077,24.8635,7710.0
2016-04-01 14:30:00,26.74,26.85,26.72,26.73,3800.0,24.8728,24.9751,24.8542,24.8635,3800.0
2016-04-01 15:00:00,26.77,26.8,26.71,26.75,11025.0,24.9007,24.9286,24.8449,24.8821,11025.0
2016-04-01 15:30:00,26.75,26.92,26.7,26.83,25787.0,24.8821,25.0402,24.8356,24.9565,25787.0
2016-04-04 09:30:00,26.8,27.02,26.66,26.74,13498.0,24.9286,25.1332,24.7984,24.8728,13498.0
2016-04-04 10:00:00,26.71,27.08,26.67,26.99,14200.0,24.8449,25.1891,24.8077,25.1053,14200.0
2016-04-04 10:30:00,27.02,27.02,26.7,26.75,13834.0,25.1332,25.1332,24.8356,24.8821,13834.0
2016-04-04 11:00:00,26.8,26.88,26.71,26.75,11700.0,24.9286,25.003,24.8449,24.8821,11700.0
2016-04-04 11:30:00,26.73,26.94,26.7,26.92,7600.0,24.8635,25.0588,24.8356,25.0402,7600.0
2016-04-04 12:00:00,26.9,27.14,26.9,27.12,7487.0,25.0216,25.2449,25.0216,25.2263,7487.0
2016-04-04 12:30:00,27.12,27.18,27.04,27.11,4837.0,25.2263,25.2821,25.1518,25.217,4837.0
2016-04-04 13:00:00,27.15,27.2,27.05,27.17,3592.0,25.2542,25.3007,25.1611,25.2728,3592.0
2016-04-04 13:30:00,27.17,27.2,27.05,27.17,3718.0,25.2728,25.3007,25.1611,25.2728,3718.0
2016-04-04 14:00:00,27.2,27.26,27.17,27.22,8058.0,25.3007,25.3565,25.2728,25.3193,8058.0
2016-04-04 14:30:00,27.22,27.33,27.22,27.28,8720.0,25.3193,25.4216,25.3193,25.3751,8720.0
2016-04-04 15:00:00,27.32,27.39,27.29,27.31,34402.0,25.4123,25.4774,25.3844,25.403,34402.0
2016-04-04 15:30:00,27.32,27.36,27.21,27.33,30836.0,25.4123,25.4495,25.31,25.4216,30836.0
2016-04-05 09:30:00,27.0,27.1,25.78,26.54,60223.0,25.1146,25.2077,23.9798,24.6868,60223.0
2016-04-05 10:00:00,26.62,26.95,26.46,26.9,7887.0,24.7612,25.0681,24.6123,25.0216,7887.0
2016-04-05 10:30:00,26.9,27.0,26.87,26.95,11278.0,25.0216,25.1146,24.9937,25.0681,11278.0
2016-04-05 11:00:00,26.94,27.1,26.93,27.04,10271.0,25.0588,25.2077,25.0495,25.1518,10271.0
2016-04-05 11:30:00,27.01,27.03,26.92,26.97,6080.0,25.1239,25.1425,25.0402,25.0867,6080.0
2016-04-05 12:00:00,27.04,27.08,26.98,27.07,9723.0,25.1518,25.1891,25.096,25.1798,9723.0
2016-04-05 12:30:00,27.05,27.08,26.96,27.0,6461.0,25.1611,25.1891,25.0774,25.1146,6461.0
2016-04-05 13:00:00,27.04,27.3,26.99,27.3,10585.0,25.1518,25.3937,25.1053,25.3937,10585.0
2016-04-05 13:30:00,27.32,27.53,27.32,27.38,9162.0,25.4123,25.6076,25.4123,25.4681,9162.0
2016-04-05 14:00:00,27.39,27.53,27.36,27.53,10603.0,25.4774,25.6076,25.4495,25.6076,10603.0
2016-04-05 14:30:00,27.52,27.61,27.47,27.6,11308.0,25.5983,25.682,25.5518,25.6727,11308.0
2016-04-05 15:00:00,27.6,27.71,27.53,27.68,19434.0,25.6727,25.7751,25.6076,25.7472,19434.0
2016-04-05 15:30:00,27.71,27.77,27.58,27.63,47822.0,25.7751,25.8309,25.6541,25.7006,47822.0
2016-04-06 09:30:00,27.76,27.76,27.34,27.51,9183.0,25.8216,25.8216,25.4309,25.589,9183.0
2016-04-06 10:00:00,27.53,27.75,27.53,27.58,4313.0,25.6076,25.8123,25.6076,25.6541,4313.0
2016-04-06 10:30:00,27.7,27.85,27.39,27.58,16700.0,25.7658,25.9053,25.4774,25.6541,16700.0
2016-04-06 11:00:00,27.58,27.62,27.4,27.57,8556.0,25.6541,25.6913,25.4867,25.6448,8556.0
2016-04-06 11:30:00,27.55,27.61,27.38,27.4,7142.0,25.6262,25.682,25.4681,25.4867,7142.0
2016-04-06 12:00:00,27.42,27.51,27.39,27.45,8174.0,25.5053,25.589,25.4774,25.5332,8174.0
2016-04-06 12:30:00,27.4,27.55,27.4,27.55,3800.0,25.4867,25.6262,25.4867,25.6262,3800.0
2016-04-06 13:00:00,27.51,27.65,27.47,27.59,5200.0,25.589,25.7193,25.5518,25.6634,5200.0
2016-04-06 13:30:00,27.58,27.65,27.4,27.44,5882.0,25.6541,25.7193,25.4867,25.5239,5882.0
2016-04-06 14:00:00,27.45,27.57,27.4,27.5,9061.0,25.5332,25.6448,25.4867,25.5797,9061.0
2016-04-06 14:30:00,27.48,27.57,27.41,27.57,8739.0,25.5611,25.6448,25.496,25.6448,8739.0
2016-04-06 15:00:00,27.55,27.81,27.55,27.62,10814.0,25.6262,25.8681,25.6262,25.6913,10814.0
2016-04-06 15:30:00,27.61,27.77,27.57,27.64,67628.0,25.682,25.8309,25.6448,25.7099,67628.0
2016-04-07 09:30:00,27.42,27.8,27.42,27.56,5325.0,25.5053,25.8588,25.5053,25.6355,5325.0
2016-04-07 10:00:00,27.54,27.63,27.31,27.31,6100.0,25.6169,25.7006,25.403,25.403,6100.0
2016-04-07 10:30:00,27.25,27.41,27.15,27.41,5828.0,25.3472,25.496,25.2542,25.496,5828.0
2016-04-07 11:00:00,27.38,27.38,27.13,27.22,4800.0,25.4681,25.4681,25.2356,25.3193,4800.0
2016-04-07 11:30:00,27.2,27.38,27.15,27.31,4104.0,25.3007,25.4681,25.2542,25.403,4104.0
2016-04-07 12:00:00,27.28,27.33,27.2,27.24,3600.0,25.3751,25.4216,25.3007,25.3379,3600.0
2016-04-07 12:30:00,27.29,27.29,27.18,27.26,2200.0,25.3844,25.3844,25.2821,25.3565,2200.0
2016-04-07 13:00:00,27.26,27.36,27.19,27.27,3400.0,25.3565,25.4495,25.2914,25.3658,3400.0
2016-04-07 13:30:00,27.28,27.3,27.03,27.03,6990.0,25.3751,25.3937,25.1425,25.1425,6990.0
2016-04-07 14:00:00,27.07,27.07,26.88,26.9,4685.0,25.1798,25.1798,25.003,25.0216,4685.0
2016-04-07 14:30:00,26.94,26.97,26.78,26.81,4820.0,25.0588,25.0867,24.91,24.9379,4820.0
2016-04-07 15:00:00,26.83,26.9,26.72,26.84,9256.0,24.9565,25.0216,24.8542,24.9658,9256.0
2016-04-07 15:30:00,26.84,27.07,26.83,26.98,45820.0,24.9658,25.1798,24.9565,25.096,45820.0
2016-04-08 09:30:00,27.42,27.42,26.92,26.92,5758.0,25.5053,25.5053,25.0402,25.0402,5758.0
2016-04-08 10:00:00,26.99,27.29,26.93,27.2,1700.0,25.1053,25.3844,25.0495,25.3007,1700.0
2016-04-08 10:30:00,27.26,27.49,27.23,27.23,7036.0,25.3565,25.5704,25.3286,25.3286,7036.0
2016-04-08 11:00:00,27.27,27.29,27.15,27.18,3000.0,25.3658,25.3844,25.2542,25.2821,3000.0
2016-04-08 11:30:00,27.07,27.19,26.98,27.18,3340.0,25.1798,25.2914,25.096,25.2821,3340.0
2016-04-08 12:00:00,27.18,27.32,27.11,27.3,3246.0,25.2821,25.4123,25.217,25.3937,3246.0
2016-04-08 12:30:00,27.26,27.34,27.22,27.31,2400.0,25.3565,25.4309,25.3193,25.403,2400.0
2016-04-08 13:00:00,27.34,27.39,27.23,27.34,2220.0,25.4309,25.4774,25.3286,25.4309,2220.0
2016-04-08 13:30:00,27.4,27.5,27.37,27.43,2380.0,25.4867,25.5797,25.4588,25.5146,2380.0
2016-04-08 14:00:00,27.43,27.57,27.43,27.54,4405.0,25.5146,25.6448,25.5146,25.6169,4405.0
2016-04-08 14:30:00,27.57,27.57,27.26,27.29,8422.0,25.6448,25.6448,25.3565,25.3844,8422.0
2016-04-08 15:00:00,27.28,27.44,27.25,27.42,3807.0,25.3751,25.5239,25.3472,25.5053,3807.0
2016-04-08 15:30:00,27.44,27.53,27.39,27.47,25982.0,25.5239,25.6076,25.4774,25.5518,25982.0
2016-04-11 09:30:00,27.81,28.02,27.55,28.02,11905.0,25.8681,26.0634,25.6262,26.0634,11905.0
2016-04-11 10:00:00,28.07,28.18,27.94,28.04,6172.0,26.1099,26.2122,25.989,26.082,6172.0
2016-04-11 10:30:00,27.99,28.07,27.66,27.75,17883.0,26.0355,26.1099,25.7286,25.8123,17883.0
2016-04-11 11:00:00,27.75,27.75,27.55,27.58,4575.0,25.8123,25.8123,25.6262,25.6541,4575.0
2016-04-11 11:30:00,27.5,27.52,27.4,27.52,5053.0,25.5797,25.5983,25.4867,25.5983,5053.0
2016-04-11 12:00:00,27.51,27.59,27.46,27.59,3540.0,25.589,25.6634,25.5425,25.6634,3540.0
2016-04-11 12:30:00,27.61,27.61,27.36,27.45,3880.0,25.682,25.682,25.4495,25.5332,3880.0
2016-04-11 13:00:00,27.49,27.64,27.46,27.46,3274.0,25.5704,25.7099,25.5425,25.5425,3274.0
2016-04-11 13:30:00,27.46,27.53,27.43,27.51,1800.0,25.5425,25.6076,25.5146,25.589,1800.0
2016-04-11 14:00:00,27.56,27.56,27.39,27.39,4082.0,25.6355,25.6355,25.4774,25.4774,4082.0
2016-04-11 14:30:00,27.43,27.47,27.4,27.46,3148.0,25.5146,25.5518,25.4867,25.5425,3148.0
2016-04-11 15:00:00,27.45,27.46,27.41,27.43,5478.0,25.5332,25.5425,25.496,25.5146,5478.0
2016-04-11 15:30:00,27.45,27.49,27.39,27.42,17331.0,25.5332,25.5704,25.4774,25.5053,17331.0
2016-04-12 09:30:00,27.38,27.75,27.38,27.68,5895.0,25.4681,25.8123,25.4681,25.7472,5895.0
2016-04-12 10:00:00,27.65,27.69,27.4,27.42,7350.0,25.7193,25.7565,25.4867,25.5053,7350.0
2016-04-12 10:30:00,27.48,27.54,27.18,27.33,19105.0,25.5611,25.6169,25.2821,25.4216,19105.0
2016-04-12 11:00:00,27.32,27.67,27.28,27.58,4900.0,25.4123,25.7379,25.3751,25.6541,4900.0
2016-04-12 11:30:00,27.57,27.62,27.23,27.27,5400.0,25.6448,25.6913,25.3286,25.3658,5400.0
2016-04-12 12:00:00,27.27,27.31,27.09,27.24,12700.0,25.3658,25.403,25.1984,25.3379,12700.0
2016-04-12 12:30:00,27.3,27.3,27.16,27.2,3400.0,25.3937,25.3937,25.2635,25.3007,3400.0
2016-04-12 13:00:00,27.14,27.34,27.14,27.34,3029.0,25.2449,25.4309,25.2449,25.4309,3029.0
2016-04-12 13:30:00,27.35,27.52,27.31,27.52,9549.0,25.4402,25.5983,25.403,25.5983,9549.0
2016-04-12 14:00:00,27.46,27.59,27.38,27.41,9017.0,25.5425,25.6634,25.4681,25.496,9017.0
2016-04-12 14:30:00,27.43,27.77,27.42,27.77,6000.0,25.5146,25.8309,25.5053,25.8309,6000.0
2016-04-12 15:00:00,27.78,27.82,27.47,27.57,11330.0,25.8402,25.8774,25.5518,25.6448,11330.0
2016-04-12 15:30:00,27.55,27.59,27.36,27.4,29914.0,25.6262,25.6634,25.4495,25.4867,29914.0
2016-04-13 09:30:00,27.7,27.84,27.56,27.61,4134.0,25.7658,25.896,25.6355,25.682,4134.0
2016-04-13 10:00:00,27.61,27.73,27.42,27.44,9411.0,25.682,25.7937,25.5053,25.5239,9411.0
2016-04-13 10:30:00,27.49,27.76,27.49,27.53,16462.0,25.5704,25.8216,25.5704,25.6076,16462.0
2016-04-13 11:00:00,27.54,27.71,27.45,27.61,22881.0,25.6169,25.7751,25.5332,25.682,22881.0
2016-04-13 11:30:00,27.61,27.68,27.45,27.52,12480.0,25.682,25.7472,25.5332,25.5983,12480.0
2016-04-13 12:00:00,27.63,27.63,27.43,27.51,7961.0,25.7006,25.7006,25.5146,25.589,7961.0
2016-04-13 12:30:00,27.5,27.59,27.4,27.51,6111.0,25.5797,25.6634,25.4867,25.589,6111.0
2016-04-13 13:00:00,27.58,27.63,27.48,27.52,9308.0,25.6541,25.7006,25.5611,25.5983,9308.0
2016-04-13 13:30:00,27.53,27.59,27.45,27.5,22319.0,25.6076,25.6634,25.5332,25.5797,22319.0
2016-04-13 14:00:00,27.5,27.58,27.48,27.52,29975.0,25.5797,25.6541,25.5611,25.5983,29975.0
2016-04-13 14:30:00,27.53,27.58,27.5,27.53,41487.0,25.6076,25.6541,25.5797,25.6076,41487.0
2016-04-13 15:00:00,27.54,27.59,27.49,27.51,56816.0,25.6169,25.6634,25.5704,25.589,56816.0
2016-04-13 15:30:00,27.5,27.77,27.45,27.7,69597.0,25.5797,25.8309,25.5332,25.7658,69597.0
2016-04-14 09:30:00,27.71,27.73,27.52,27.54,7879.0,25.7751,25.7937,25.5983,25.6169,7879.0
2016-04-14 10:00:00,27.63,27.73,27.55,27.68,2200.0,25.7006,25.7937,25.6262,25.7472,2200.0
2016-04-14 10:30:00,27.69,27.69,27.44,27.55,3803.0,25.7565,25.7565,25.5239,25.6262,3803.0
2016-04-14 11:00:00,27.56,27.65,27.51,27.65,2900.0,25.6355,25.7193,25.589,25.7193,2900.0
2016-04-14 11:30:00,27.68,27.8,27.57,27.61,7300.0,25.7472,25.8588,25.6448,25.682,7300.0
2016-04-14 12:00:00,27.76,27.76,27.67,27.72,2687.0,25.8216,25.8216,25.7379,25.7844,2687.0
2016-04-14 12:30:00,27.74,27.77,27.65,27.74,4900.0,25.803,25.8309,25.7193,25.803,4900.0
2016-04-14 13:00:00,27.67,27.73,27.4,27.45,6015.0,25.7379,25.7937,25.4867,25.5332,6015.0
2016-04-14 13:30:00,27.46,27.53,27.37,27.51,2600.0,25.5425,25.6076,25.4588,25.589,2600.0
2016-04-14 14:00:00,27.53,27.55,27.48,27.5,2200.0,25.6076,25.6262,25.5611,25.5797,2200.0
2016-04-14 14:30:00,27.5,27.56,27.42,27.5,5800.0,25.5797,25.6355,25.5053,25.5797,5800.0
2016-04-14 15:00:00,27.5,27.54,27.47,27.48,4605.0,25.5797,25.6169,25.5518,25.5611,4605.0
2016-04-14 15:30:00,27.51,27.53,27.4,27.46,14595.0,25.589,25.6076,25.4867,25.5425,14595.0
2016-04-15 09:30:00,27.35,27.38,27.04,27.16,7867.0,25.4402,25.4681,25.1518,25.2635,7867.0
2016-04-15 10:00:00,27.27,27.31,27.07,27.25,20340.0,25.3658,25.403,25.1798,25.3472,20340.0
2016-04-15 10:30:00,27.27,27.32,27.08,27.17,15825.0,25.3658,25.4123,25.1891,25.2728,15825.0
2016-04-15 11:00:00,27.19,27.24,27.15,27.16,7510.0,25.2914,25.3379,25.2542,25.2635,7510.0
2016-04-15 11:30:00,27.18,27.24,27.16,27.18,6320.0,25.2821,25.3379,25.2635,25.2821,6320.0
2016-04-15 12:00:00,27.18,27.23,27.09,27.21,7983.0,25.2821,25.3286,25.1984,25.31,7983.0
2016-04-15 12:30:00,27.21,27.25,27.15,27.15,7106.0,25.31,25.3472,25.2542,25.2542,7106.0
2016-04-15 13:00:00,27.15,27.25,27.13,27.2,16517.0,25.2542,25.3472,25.2356,25.3007,16517.0
2016-04-15 13:30:00,27.19,27.34,27.1,27.34,24608.0,25.2914,25.4309,25.2077,25.4309,24608.0
2016-04-15 14:00:00,27.38,27.48,27.36,27.45,14700.0,25.4681,25.5611,25.4495,25.5332,14700.0
2016-04-15 14:30:00,27.48,27.57,27.48,27.55,11200.0,25.5611,25.6448,25.5611,25.6262,11200.0
2016-04-15 15:00:00,27.58,27.58,27.51,27.58,1750.0,25.6541,25.6541,25.589,25.6541,1750.0
2016-04-15 15:30:00,27.59,27.61,27.5,27.58,17738.0,25.6634,25.682,25.5797,25.6541,17738.0
2016-04-18 09:30:00,27.35,27.7,27.35,27.51,9899.0,25.4402,25.7658,25.4402,25.589,9899.0
2016-04-18 10:00:00,27.54,27.73,27.51,27.65,4956.0,25.6169,25.7937,25.589,25.7193,4956.0
2016-04-18 10:30:00,27.66,27.72,27.61,27.62,3500.0,25.7286,25.7844,25.682,25.6913,3500.0
2016-04-18 11:00:00,27.62,27.78,27.62,27.7,2681.0,25.6913,25.8402,25.6913,25.7658,2681.0
2016-04-18 11:30:00,27.75,27.82,27.68,27.68,4716.0,25.8123,25.8774,25.7472,25.7472,4716.0
2016-04-18 12:00:00,27.66,27.7,27.6,27.6,3300.0,25.7286,25.7658,25.6727,25.6727,3300.0
2016-04-18 12:30:00,27.6,27.71,27.58,27.6,3100.0,25.6727,25.7751,25.6541,25.6727,3100.0
2016-04-18 13:00:00,27.6,27.65,27.55,27.6,3200.0,25.6727,25.7193,25.6262,25.6727,3200.0
2016-04-18 13:30:00,27.64,27.71,27.6,27.64,2400.0,25.7099,25.7751,25.6727,25.7099,2400.0
2016-04-18 14:00:00,27.68,27.68,27.56,27.63,3875.0,25.7472,25.7472,25.6355,25.7006,3875.0
2016-04-18 14:30:00,27.63,27.77,27.59,27.71,11681.0,25.7006,25.8309,25.6634,25.7751,11681.0
2016-04-18 15:00:00,27.71,27.82,27.66,27.74,3547.0,25.7751,25.8774,25.7286,25.803,3547.0
2016-04-18 15:30:00,27.8,27.84,27.72,27.77,17363.0,25.8588,25.896,25.7844,25.8309,17363.0
2016-04-19 09:30:00,28.0,28.0,27.69,27.88,7608.0,26.0448,26.0448,25.7565,25.9332,7608.0
2016-04-19 10:00:00,27.94,27.95,27.59,27.59,12378.0,25.989,25.9983,25.6634,25.6634,12378.0
2016-04-19 10:30:00,27.55,27.63,27.43,27.51,7665.0,25.6262,25.7006,25.5146,25.589,7665.0
2016-04-19 11:00:00,27.54,27.6,27.4,27.48,17986.0,25.6169,25.6727,25.4867,25.5611,17986.0
2016-04-19 11:30:00,27.51,27.51,27.34,27.44,6800.0,25.589,25.589,25.4309,25.5239,6800.0
2016-04-19 12:00:00,27.46,27.46,27.29,27.35,4905.0,25.5425,25.5425,25.3844,25.4402,4905.0
2016-04-19 12:30:00,27.39,27.39,27.17,27.18,2250.0,25.4774,25.4774,25.2728,25.2821,2250.0
2016-04-19 13:00:00,27.26,27.37,27.23,27.37,1748.0,25.3565,25.4588,25.3286,25.4588,1748.0
2016-04-19 13:30:00,27.39,27.46,27.39,27.44,1800.0,25.4774,25.5425,25.4774,25.5239,1800.0
2016-04-19 14:00:00,27.46,27.47,27.38,27.38,1400.0,25.5425,25.5518,25.4681,25.4681,1400.0
2016-04-19 14:30:00,27.35,27.41,27.31,27.35,4200.0,25.4402,25.496,25.403,25.4402,4200.0
2016-04-19 15:00:00,27.34,27.43,27.3,27.34,6920.0,25.4309,25.5146,25.3937,25.4309,6920.0
2016-04-19 15:30:00,27.34,27.39,27.29,27.3,22046.0,25.4309,25.4774,25.3844,25.3937,22046.0
2016-04-20 09:30:00,27.3,27.3,27.04,27.07,4506.0,25.3937,25.3937,25.1518,25.1798,4506.0
2016-04-20 10:00:00,27.18,27.24,27.04,27.06,8720.0,25.2821,25.3379,25.1518,25.1705,8720.0
2016-04-20 10:30:00,27.07,27.16,27.04,27.15,11390.0,25.1798,25.2635,25.1518,25.2542,11390.0
2016-04-20 11:00:00,27.11,27.34,27.08,27.1,9445.0,25.217,25.4309,25.1891,25.2077,9445.0
2016-04-20 11:30:00,27.14,27.33,26.97,27.01,11040.0,25.2449,25.4216,25.0867,25.1239,11040.0
2016-04-20 12:00:00,27.05,27.26,27.05,27.25,7820.0,25.1611,25.3565,25.1611,25.3472,7820.0
2016-04-20 12:30:00,27.21,27.26,27.1,27.1,6508.0,25.31,25.3565,25.2077,25.2077,6508.0
2016-04-20 13:00:00,27.12,27.23,27.1,27.17,5225.0,25.2263,25.3286,25.2077,25.2728,5225.0
2016-04-20 13:30:00,27.15,27.38,27.12,27.32,8545.0,25.2542,25.4681,25.2263,25.4123,8545.0
2016-04-20 14:00:00,27.29,27.4,27.22,27.4,4900.0,25.3844,25.4867,25.3193,25.4867,4900.0
2016-04-20 14:30:00,27.46,27.54,27.32,27.41,20700.0,25.5425,25.6169,25.4123,25.496,20700.0
2016-04-20 15:00:00,27.46,27.52,27.38,27.51,5100.0,25.5425,25.5983,25.4681,25.589,5100.0
2016-04-20 15:30:00,27.51,27.55,27.45,27.51,16509.0,25.589,25.6262,25.5332,25.589,16509.0
2016-04-21 09:30:00,27.5,27.99,27.22,27.92,15190.0,25.5797,26.0355,25.3193,25.9704,15190.0
2016-04-21 10:00:00,27.92,27.97,27.71,27.82,5980.0,25.9704,26.0169,25.7751,25.8774,5980.0
2016-04-21 10:30:00,27.84,27.86,27.74,27.76,3358.0,25.896,25.9146,25.803,25.8216,3358.0
2016-04-21 11:00:00,27.72,27.85,27.51,27.58,5466.0,25.7844,25.9053,25.589,25.6541,5466.0
2016-04-21 11:30:00,27.54,27.74,27.51,27.65,7620.0,25.6169,25.803,25.589,25.7193,7620.0
2016-04-21 12:00:00,27.61,27.62,27.4,27.43,2273.0,25.682,25.6913,25.4867,25.5146,2273.0
2016-04-21 12:30:00,27.51,27.62,27.51,27.62,1100.0,25.589,25.6913,25.589,25.6913,1100.0
2016-04-21 13:00:00,27.54,27.54,27.5,27.5,200.0,25.6169,25.6169,25.5797,25.5797,200.0
2016-04-21 13:30:00,27.5,27.63,27.49,27.52,2800.0,25.5797,25.7006,25.5704,25.5983,2800.0
2016-04-21 14:00:00,27.55,27.55,27.44,27.48,2700.0,25.6262,25.6262,25.5239,25.5611,2700.0
2016-04-21 14:30:00,27.48,27.48,27.39,27.41,2408.0,25.5611,25.5611,25.4774,25.496,2408.0
2016-04-21 15:00:00,27.42,27.43,27.26,27.26,4400.0,25.5053,25.5146,25.3565,25.3565,4400.0
2016-04-21 15:30:00,27.28,27.43,27.28,27.42,15675.0,25.3751,25.5146,25.3751,25.5053,15675.0
2016-04-22 09:30:00,27.39,27.65,27.31,27.45,3386.0,25.4774,25.7193,25.403,25.5332,3386.0
2016-04-22 10:00:00,27.41,27.54,27.25,27.32,5144.0,25.496,25.6169,25.3472,25.4123,5144.0
2016-04-22 10:30:00,27.4,27.45,27.18,27.18,3425.0,25.4867,25.5332,25.2821,25.2821,3425.0
2016-04-22 11:00:00,27.18,27.31,27.18,27.31,1300.0,25.2821,25.403,25.2821,25.403,1300.0
2016-04-22 11:30:00,27.4,27.46,27.32,27.41,1800.0,25.4867,25.5425,25.4123,25.496,1800.0
2016-04-22 12:00:00,27.42,27.53,27.41,27.45,2287.0,25.5053,25.6076,25.496,25.5332,2287.0
2016-04-22 12:30:00,27.44,27.53,27.4,27.4,1900.0,25.5239,25.6076,25.4867,25.4867,1900.0
2016-04-22 13:00:00,27.4,27.45,27.3,27.33,2200.0,25.4867,25.5332,25.3937,25.4216,2200.0
2016-04-22 13:30:00,27.33,27.48,27.33,27.41,3400.0,25.4216,25.5611,25.4216,25.496,3400.0
2016-04-22 14:00:00,27.38,27.48,27.37,27.46,1501.0,25.4681,25.5611,25.4588,25.5425,1501.0
2016-04-22 14:30:00,27.47,27.52,27.35,27.42,2307.0,25.5518,25.5983,25.4402,25.5053,2307.0
2016-04-22 15:00:00,27.43,27.43,27.32,27.33,4500.0,25.5146,25.5146,25.4123,25.4216,4500.0
2016-04-22 15:30:00,27.34,27.59,27.28,27.51,28155.0,25.4309,25.6634,25.3751,25.589,28155.0
2016-04-25 09:30:00,27.51,27.58,27.24,27.41,4225.0,25.589,25.6541,25.3379,25.496,4225.0
2016-04-25 10:00:00,27.4,27.49,27.38,27.46,2800.0,25.4867,25.5704,25.4681,25.5425,2800.0
2016-04-25 10:30:00,27.45,27.46,27.38,27.4,2808.0,25.5332,25.5425,25.4681,25.4867,2808.0
2016-04-25 11:00:00,27.33,27.38,27.25,27.38,2206.0,25.4216,25.4681,25.3472,25.4681,2206.0
2016-04-25 11:30:00,27.35,27.41,27.31,27.41,2894.0,25.4402,25.496,25.403,25.496,2894.0
2016-04-25 12:00:00,27.38,27.38,27.24,27.3,2303.0,25.4681,25.4681,25.3379,25.3937,2303.0
2016-04-25 12:30:00,27.34,27.38,27.25,27.38,1104.0,25.4309,25.4681,25.3472,25.4681,1104.0
2016-04-25 13:00:00,27.4,27.4,27.32,27.33,2400.0,25.4867,25.4867,25.4123,25.4216,2400.0
2016-04-25 13:30:00,27.37,27.37,27.25,27.29,1811.0,25.4588,25.4588,25.3472,25.3844,1811.0
2016-04-25 14:00:00,27.26,27.36,27.19,27.34,5256.0,25.3565,25.4495,25.2914,25.4309,5256.0
2016-04-25 14:30:00,27.35,27.55,27.34,27.5,6472.0,25.4402,25.6262,25.4309,25.5797,6472.0
2016-04-25 15:00:00,27.48,27.48,27.36,27.46,6289.0,25.5611,25.5611,25.4495,25.5425,6289.0
2016-04-25 15:30:00,27.45,27.53,27.4,27.44,18617.0,25.5332,25.6076,25.4867,25.5239,18617.0
2016-04-26 09:30:00,27.6,27.88,27.47,27.88,4983.0,25.6727,25.9332,25.5518,25.9332,4983.0
2016-04-26 10:00:00,27.85,27.88,27.26,27.26,8030.0,25.9053,25.9332,25.3565,25.3565,8030.0
2016-04-26 10:30:00,27.21,27.49,27.21,27.48,4295.0,25.31,25.5704,25.31,25.5611,4295.0
2016-04-26 11:00:00,27.45,27.82,27.38,27.82,6190.0,25.5332,25.8774,25.4681,25.8774,6190.0
2016-04-26 11:30:00,27.72,27.83,27.64,27.67,2380.0,25.7844,25.8867,25.7099,25.7379,2380.0
2016-04-26 12:00:00,27.73,27.77,27.6,27.65,7265.0,25.7937,25.8309,25.6727,25.7193,7265.0
2016-04-26 12:30:00,27.65,27.68,27.52,27.53,1820.0,25.7193,25.7472,25.5983,25.6076,1820.0
2016-04-26 13:00:00,27.51,27.54,27.43,27.54,1400.0,25.589,25.6169,25.5146,25.6169,1400.0
2016-04-26 13:30:00,27.58,27.58,27.38,27.38,2204.0,25.6541,25.6541,25.4681,25.4681,2204.0
2016-04-26 14:00:00,27.45,27.62,27.4,27.59,2600.0,25.5332,25.6913,25.4867,25.6634,2600.0
2016-04-26 14:30:00,27.64,27.67,27.52,27.53,2102.0,25.7099,25.7379,25.5983,25.6076,2102.0
2016-04-26 15:00:00,27.51,27.6,27.47,27.53,4100.0,25.589,25.6727,25.5518,25.6076,4100.0
2016-04-26 15:30:00,27.55,27.67,27.55,27.63,10990.0,25.6262,25.7379,25.6262,25.7006,10990.0
2016-04-27 09:30:00,27.72,27.91,27.61,27.75,3526.0,25.7844,25.9611,25.682,25.8123,3526.0
2016-04-27 10:00:00,27.81,27.83,27.41,27.48,2300.0,25.8681,25.8867,25.496,25.5611,2300.0
2016-04-27 10:30:00,27.56,27.65,27.5,27.52,1600.0,25.6355,25.7193,25.5797,25.5983,1600.0
2016-04-27 11:00:00,27.54,27.61,27.51,27.53,2300.0,25.6169,25.682,25.589,25.6076,2300.0
2016-04-27 11:30:00,27.59,27.71,27.5,27.71,1703.0,25.6634,25.7751,25.5797,25.7751,1703.0
2016-04-27 12:00:00,27.79,27.79,27.54,27.66,2300.0,25.8495,25.8495,25.6169,25.7286,2300.0
2016-04-27 12:30:00,27.61,27.61,27.48,27.58,8806.0,25.682,25.682,25.5611,25.6541,8806.0
2016-04-27 13:00:00,27.58,27.65,27.48,27.6,5330.0,25.6541,25.7193,25.5611,25.6727,5330.0
2016-04-27 13:30:00,27.53,27.61,27.5,27.5,1300.0,25.6076,25.682,25.5797,25.5797,1300.0
2016-04-27 14:00:00,27.49,27.74,27.44,27.56,4826.0,25.5704,25.803,25.5239,25.6355,4826.0
2016-04-27 14:30:00,27.54,27.62,27.45,27.59,1700.0,25.6169,25.6913,25.5332,25.6634,1700.0
2016-04-27 15:00:00,27.68,27.81,27.6,27.76,3409.0,25.7472,25.8681,25.6727,25.8216,3409.0
2016-04-27 15:30:00,27.74,27.82,27.59,27.61,23305.0,25.803,25.8774,25.6634,25.682,23305.0
2016-04-28 09:30:00,27.52,27.52,27.26,27.27,5204.0,25.5983,25.5983,25.3565,25.3658,5204.0
2016-04-28 10:00:00,27.24,27.37,27.19,27.29,13150.0,25.3379,25.4588,25.2914,25.3844,13150.0
2016-04-28 10:30:00,27.3,27.47,27.21,27.44,6587.0,25.3937,25.5518,25.31,25.5239,6587.0
2016-04-28 11:00:00,27.44,27.46,27.35,27.41,4581.0,25.5239,25.5425,25.4402,25.496,4581.0
2016-04-28 11:30:00,27.38,27.39,27.21,27.32,9438.0,25.4681,25.4774,25.31,25.4123,9438.0
2016-04-28 12:00:00,27.32,27.43,27.28,27.35,12801.0,25.4123,25.5146,25.3751,25.4402,12801.0
2016-04-28 12:30:00,27.37,27.45,27.29,27.29,3261.0,25.4588,25.5332,25.3844,25.3844,3261.0
2016-04-28 13:00:00,27.27,27.27,27.08,27.08,4642.0,25.3658,25.3658,25.1891,25.1891,4642.0
2016-04-28 13:30:00,27.05,27.19,26.99,27.19,4775.0,25.1611,25.2914,25.1053,25.2914,4775.0
2016-04-28 14:00:00,27.18,27.21,27.05,27.05,2502.0,25.2821,25.31,25.1611,25.1611,2502.0
2016-04-28 14:30:00,27.05,27.11,27.0,27.04,3500.0,25.1611,25.217,25.1146,25.1518,3500.0
2016-04-28 15:00:00,27.08,27.08,26.92,26.92,15173.0,25.1891,25.1891,25.0402,25.0402,15173.0
2016-04-28 15:30:00,26.92,27.01,26.82,26.91,21435.0,25.0402,25.1239,24.9472,25.0309,21435.0
2016-04-29 09:30:00,26.8,27.03,26.5,26.54,4110.0,24.9286,25.1425,24.6496,24.6868,4110.0
2016-04-29 10:00:00,26.45,26.62,26.33,26.61,5160.0,24.603,24.7612,24.4914,24.7519,5160.0
2016-04-29 10:30:00,26.61,26.68,26.5,26.6,1578.0,24.7519,24.817,24.6496,24.7426,1578.0
2016-04-29 11:00:00,26.6,26.65,26.42,26.45,4823.0,24.7426,24.7891,24.5751,24.603,4823.0
2016-04-29 11:30:00,26.42,26.56,26.4,26.43,10639.0,24.5751,24.7054,24.5565,24.5844,10639.0
2016-04-29 12:00:00,26.45,26.52,26.25,26.42,7418.0,24.603,24.6682,24.417,24.5751,7418.0
2016-04-29 12:30:00,26.27,26.48,26.23,26.4,30236.0,24.4356,24.631,24.3984,24.5565,30236.0
2016-04-29 13:00:00,26.36,26.64,26.29,26.64,7810.0,24.5193,24.7798,24.4542,24.7798,7810.0
2016-04-29 13:30:00,26.61,26.61,26.51,26.55,2298.0,24.7519,24.7519,24.6589,24.6961,2298.0
2016-04-29 14:00:00,26.58,26.66,26.51,26.61,2515.0,24.724,24.7984,24.6589,24.7519,2515.0
2016-04-29 14:30:00,26.59,26.64,26.55,26.6,2200.0,24.7333,24.7798,24.6961,24.7426,2200.0
2016-04-29 15:00:00,26.59,26.68,26.53,26.56,10315.0,24.7333,24.817,24.6775,24.7054,10315.0
2016-04-29 15:30:00,26.57,26.62,26.54,26.54,34913.0,24.7147,24.7612,24.6868,24.6868,34913.0
2016-05-02 09:30:00,26.69,26.95,26.61,26.72,7084.0,24.8263,25.0681,24.7519,24.8542,7084.0
2016-05-02 10:00:00,26.75,26.85,26.65,26.85,68594.0,24.8821,24.9751,24.7891,24.9751,68594.0
2016-05-02 10:30:00,26.78,26.84,26.65,26.68,41022.0,24.91,24.9658,24.7891,24.817,41022.0
2016-05-02 11:00:00,26.67,26.73,26.66,26.69,19337.0,24.8077,24.8635,24.7984,24.8263,19337.0
2016-05-02 11:30:00,26.68,26.73,26.63,26.7,4900.0,24.817,24.8635,24.7705,24.8356,4900.0
2016-05-02 12:00:00,26.71,26.93,26.71,26.87,5728.0,24.8449,25.0495,24.8449,24.9937,5728.0
2016-05-02 12:30:00,26.91,26.92,26.73,26.76,10102.0,25.0309,25.0402,24.8635,24.8914,10102.0
2016-05-02 13:00:00,26.79,27.04,26.75,26.98,10170.0,24.9193,25.1518,24.8821,25.096,10170.0
2016-05-02 13:30:00,27.03,27.12,27.01,27.06,2400.0,25.1425,25.2263,25.1239,25.1705,2400.0
2016-05-02 14:00:00,27.09,27.17,27.06,27.16,2840.0,25.1984,25.2728,25.1705,25.2635,2840.0
2016-05-02 14:30:00,27.18,27.18,27.09,27.13,2101.0,25.2821,25.2821,25.1984,25.2356,2101.0
2016-05-02 15:00:00,27.16,27.35,27.16,27.26,9067.0,25.2635,25.4402,25.2635,25.3565,9067.0
2016-05-02 15:30:00,27.2,27.35,27.18,27.35,19936.0,25.3007,25.4402,25.2821,25.4402,19936.0
2016-05-03 09:30:00,27.01,27.35,26.72,26.79,5756.0,25.1239,25.4402,24.8542,24.9193,5756.0
2016-05-03 10:00:00,26.82,26.88,26.72,26.84,3535.0,24.9472,25.003,24.8542,24.9658,3535.0
2016-05-03 10:30:00,26.85,26.85,26.53,26.59,6225.0,24.9751,24.9751,24.6775,24.7333,6225.0
2016-05-03 11:00:00,26.51,26.56,26.23,26.34,9312.0,24.6589,24.7054,24.3984,24.5007,9312.0
2016-05-03 11:30:00,26.27,26.42,26.21,26.37,7900.0,24.4356,24.5751,24.3798,24.5286,7900.0
2016-05-03 12:00:00,26.37,26.44,26.31,26.44,2400.0,24.5286,24.5937,24.4728,24.5937,2400.0
2016-05-03 12:30:00,26.43,26.51,26.43,26.48,1200.0,24.5844,24.6589,24.5844,24.631,1200.0
2016-05-03 13:00:00,26.46,26.62,26.42,26.61,3615.0,24.6123,24.7612,24.5751,24.7519,3615.0
2016-05-03 13:30:00,26.62,26.76,26.61,26.7,1800.0,24.7612,24.8914,24.7519,24.8356,1800.0
2016-05-03 14:00:00,26.67,26.71,26.47,26.47,9570.0,24.8077,24.8449,24.6216,24.6216,9570.0
2016-05-03 14:30:00,26.51,26.53,26.42,26.48,2548.0,24.6589,24.6775,24.5751,24.631,2548.0
2016-05-03 15:00:00,26.47,26.49,26.32,26.32,9100.0,24.6216,24.6403,24.4821,24.4821,9100.0
2016-05-03 15:30:00,26.32,26.46,26.24,26.39,24174.0,24.4821,24.6123,24.4077,24.5472,24174.0
2016-05-04 09:30:00,26.07,26.47,26.0,26.47,5378.0,24.2496,24.6216,24.1845,24.6216,5378.0
2016-05-04 10:00:00,26.46,26.51,26.24,26.4,4951.0,24.6123,24.6589,24.4077,24.5565,4951.0
2016-05-04 10:30:00,26.37,26.37,26.01,26.01,1500.0,24.5286,24.5286,24.1938,24.1938,1500.0
2016-05-04 11:00:00,26.13,26.25,26.12,26.16,3951.0,24.3054,24.417,24.2961,24.3333,3951.0
2016-05-04 11:30:00,26.2,26.34,26.1,26.25,2451.0,24.3705,24.5007,24.2775,24.417,2451.0
2016-05-04 12:00:00,26.29,26.29,26.22,26.26,1581.0,24.4542,24.4542,24.3891,24.4263,1581.0
2016-05-04 12:30:00,26.25,26.3,26.17,26.23,3576.0,24.417,24.4635,24.3426,24.3984,3576.0
2016-05-04 13:00:00,26.17,26.43,26.17,26.41,3320.0,24.3426,24.5844,24.3426,24.5658,3320.0
2016-05-04 13:30:00,26.4,26.51,26.34,26.35,8930.0,24.5565,24.6589,24.5007,24.51,8930.0
2016-05-04 14:00:00,26.37,26.49,26.35,26.49,2000.0,24.5286,24.6403,24.51,24.6403,2000.0
2016-05-04 14:30:00,26.46,26.48,26.43,26.47,2924.0,24.6123,24.631,24.5844,24.6216,2924.0
2016-05-04 15:00:00,26.46,26.66,26.43,26.59,7687.0,24.6123,24.7984,24.5844,24.7333,7687.0
2016-05-04 15:30:00,26.61,26.82,26.43,26.58,35278.0,24.7519,24.9472,24.5844,24.724,35278.0
2016-05-05 09:30:00,28.5,31.06,28.5,29.95,40045.0,26.5099,28.8911,26.5099,27.8586,40045.0
2016-05-05 10:00:00,29.87,30.8,29.07,29.45,159247.0,27.7842,28.6493,27.0401,27.3936,159247.0
2016-05-05 10:30:00,29.46,29.84,29.42,29.56,38751.0,27.4029,27.7563,27.3657,27.4959,38751.0
2016-05-05 11:00:00,29.55,29.71,29.51,29.67,18702.0,27.4866,27.6354,27.4494,27.5982,18702.0
2016-05-05 11:30:00,29.68,29.81,29.52,29.7,18954.0,27.6075,27.7284,27.4587,27.6261,18954.0
2016-05-05 12:00:00,29.66,29.81,29.42,29.69,19214.0,27.5889,27.7284,27.3657,27.6168,19214.0
2016-05-05 12:30:00,29.74,29.8,29.56,29.66,13910.0,27.6633,27.7191,27.4959,27.5889,13910.0
2016-05-05 13:00:00,29.68,29.85,29.61,29.61,25551.0,27.6075,27.7656,27.5424,27.5424,25551.0
2016-05-05 13:30:00,29.59,29.85,29.58,29.75,17428.0,27.5238,27.7656,27.5145,27.6726,17428.0
2016-05-05 14:00:00,29.76,29.91,29.71,29.77,16482.0,27.6819,27.8214,27.6354,27.6912,16482.0
2016-05-05 14:30:00,29.73,29.84,29.67,29.75,16468.0,27.654,27.7563,27.5982,27.6726,16468.0
2016-05-05 15:00:00,29.76,29.85,29.69,29.85,20303.0,27.6819,27.7656,27.6168,27.7656,20303.0
2016-05-05 15:30:00,29.86,29.89,29.6,29.6,75263.0,27.7749,27.8028,27.5331,27.5331,75263.0
2016-05-06 09:30:00,29.9,30.5,29.63,30.38,38562.0,27.8121,28.3702,27.561,28.2586,38562.0
2016-05-06 10:00:00,30.49,31.13,30.48,30.74,31450.0,28.3609,28.9562,28.3516,28.5935,31450.0
2016-05-06 10:30:00,30.7,30.75,30.48,30.63,20208.0,28.5563,28.6028,28.3516,28.4912,20208.0
2016-05-06 11:00:00,30.63,30.67,30.55,30.63,20681.0,28.4912,28.5284,28.4167,28.4912,20681.0
2016-05-06 11:30:00,30.63,30.69,30.52,30.54,49973.0,28.4912,28.547,28.3888,28.4074,49973.0
2016-05-06 12:00:00,30.59,31.09,30.58,31.09,80960.0,28.454,28.919,28.4447,28.919,80960.0
2016-05-06 12:30:00,31.09,31.44,31.08,31.37,21563.0,28.919,29.2446,28.9097,29.1795,21563.0
2016-05-06 13:00:00,31.37,31.5,31.31,31.42,13202.0,29.1795,29.3004,29.1237,29.226,13202.0
2016-05-06 13:30:00,31.41,31.56,31.34,31.51,14734.0,29.2167,29.3562,29.1516,29.3097,14734.0
2016-05-06 14:00:00,31.48,31.7,31.43,31.46,16148.0,29.2818,29.4864,29.2353,29.2632,16148.0
2016-05-06 14:30:00,31.51,31.58,31.41,31.49,32760.0,29.3097,29.3748,29.2167,29.2911,32760.0
2016-05-06 15:00:00,31.5,31.57,31.38,31.56,38976.0,29.3004,29.3655,29.1888,29.3562,38976.0
2016-05-06 15:30:00,31.55,31.56,31.45,31.47,70743.0,29.3469,29.3562,29.2539,29.2725,70743.0
2016-05-09 09:30:00,31.46,31.95,31.18,31.51,26637.0,29.2632,29.719,29.0028,29.3097,26637.0
2016-05-09 10:00:00,31.66,31.83,31.45,31.51,11675.0,29.4492,29.6074,29.2539,29.3097,11675.0
2016-05-09 10:30:00,31.53,31.53,31.14,31.14,14159.0,29.3283,29.3283,28.9656,28.9656,14159.0
2016-05-09 11:00:00,31.14,31.21,30.87,30.92,14913.0,28.9656,29.0307,28.7144,28.7609,14913.0
2016-05-09 11:30:00,30.9,30.97,30.7,30.81,10860.0,28.7423,28.8074,28.5563,28.6586,10860.0
2016-05-09 12:00:00,30.88,31.06,30.76,30.96,14138.0,28.7237,28.8911,28.6121,28.7981,14138.0
2016-05-09 12:30:00,30.98,31.12,30.94,31.06,17048.0,28.8167,28.9469,28.7795,28.8911,17048.0
2016-05-09 13:00:00,31.04,31.16,31.0,31.1,13960.0,28.8725,28.9842,28.8353,28.9283,13960.0
2016-05-09 13:30:00,31.14,31.16,30.75,30.78,29320.0,28.9656,28.9842,28.6028,28.6307,29320.0
2016-05-09 14:00:00,30.8,30.88,30.64,30.64,16457.0,28.6493,28.7237,28.5005,28.5005,16457.0
2016-05-09 14:30:00,30.65,30.68,30.59,30.64,12862.0,28.5098,28.5377,28.454,28.5005,12862.0
2016-05-09 15:00:00,30.66,30.87,30.65,30.8,33188.0,28.5191,28.7144,28.5098,28.6493,33188.0
2016-05-09 15:30:00,30.79,30.8,30.6,30.75,41852.0,28.64,28.6493,28.4633,28.6028,41852.0
2016-05-10 09:30:00,31.09,31.32,30.74,30.9,20020.0,28.919,29.133,28.5935,28.7423,20020.0
2016-05-10 10:00:00,30.87,31.04,30.82,31.01,10210.0,28.7144,28.8725,28.6679,28.8446,10210.0
2016-05-10 10:30:00,31.01,31.09,30.86,30.86,8658.0,28.8446,28.919,28.7051,28.7051,8658.0
2016-05-10 11:00:00,30.86,31.01,30.86,31.0,7398.0,28.7051,28.8446,28.7051,28.8353,7398.0
2016-05-10 11:30:00,31.0,31.02,30.91,31.01,9432.0,28.8353,28.8539,28.7516,28.8446,9432.0
2016-05-10 12:00:00,30.99,31.05,30.97,31.01,6548.0,28.826,28.8818,28.8074,28.8446,6548.0
2016-05-10 12:30:00,31.02,31.05,31.01,31.01,5862.0,28.8539,28.8818,28.8446,28.8446,5862.0
2016-05-10 13:00:00,31.05,31.05,30.91,30.91,9276.0,28.8818,28.8818,28.7516,28.7516,9276.0
2016-05-10 13:30:00,30.98,30.98,30.92,30.94,4779.0,28.8167,28.8167,28.7609,28.7795,4779.0
2016-05-10 14:00:00,30.97,30.99,30.94,30.98,14048.0,28.8074,28.826,28.7795,28.8167,14048.0
2016-05-10 14:30:00,30.98,31.01,30.95,30.99,17022.0,28.8167,28.8446,28.7888,28.826,17022.0
2016-05-10 15:00:00,31.0,31.05,30.97,31.03,16473.0,28.8353,28.8818,28.8074,28.8632,16473.0
2016-05-10 15:30:00,31.03,31.05,30.94,31.05,29284.0,28.8632,28.8818,28.7795,28.8818,29284.0
2016-05-11 09:30:00,30.99,31.08,30.94,30.97,8033.0,28.826,28.9097,28.7795,28.8074,8033.0
2016-05-11 10:00:00,30.93,31.2,30.9,31.2,4966.0,28.7702,29.0214,28.7423,29.0214,4966.0
2016-05-11 10:30:00,31.19,31.38,31.17,31.22,5495.0,29.0121,29.1888,28.9935,29.04,5495.0
2016-05-11 11:00:00,31.13,31.14,30.95,31.03,16550.0,28.9562,28.9656,28.7888,28.8632,16550.0
2016-05-11 11:30:00,30.97,30.97,30.77,30.78,6250.0,28.8074,28.8074,28.6214,28.6307,6250.0
2016-05-11 12:00:00,30.81,30.91,30.81,30.91,3300.0,28.6586,28.7516,28.6586,28.7516,3300.0
2016-05-11 12:30:00,30.9,30.91,30.8,30.85,11900.0,28.7423,28.7516,28.6493,28.6958,11900.0
2016-05-11 13:00:00,30.81,30.81,30.72,30.72,3000.0,28.6586,28.6586,28.5749,28.5749,3000.0
2016-05-11 13:30:00,30.77,30.78,30.68,30.73,3067.0,28.6214,28.6307,28.5377,28.5842,3067.0
2016-05-11 14:00:00,30.76,30.76,30.64,30.65,8859.0,28.6121,28.6121,28.5005,28.5098,8859.0
2016-05-11 14:30:00,30.63,30.63,30.32,30.34,9722.0,28.4912,28.4912,28.2028,28.2214,9722.0
2016-05-11 15:00:00,30.34,30.64,30.34,30.62,12865.0,28.2214,28.5005,28.2214,28.4819,12865.0
2016-05-11 15:30:00,30.63,30.67,30.5,30.53,31417.0,28.4912,28.5284,28.3702,28.3981,31417.0
2016-05-12 09:30:00,30.9,31.08,30.71,30.71,7119.0,28.7423,28.9097,28.5656,28.5656,7119.0
2016-05-12 10:00:00,30.8,31.07,30.78,30.98,3901.0,28.6493,28.9004,28.6307,28.8167,3901.0
2016-05-12 10:30:00,30.94,31.06,30.62,30.7,6970.0,28.7795,28.8911,28.4819,28.5563,6970.0
2016-05-12 11:00:00,30.66,30.99,30.59,30.91,11620.0,28.5191,28.826,28.454,28.7516,11620.0
2016-05-12 11:30:00,30.89,31.05,30.89,30.91,3700.0,28.733,28.8818,28.733,28.7516,3700.0
2016-05-12 12:00:00,30.86,30.96,30.86,30.89,1300.0,28.7051,28.7981,28.7051,28.733,1300.0
2016-05-12 12:30:00,30.96,31.0,30.78,30.83,4115.0,28.7981,28.8353,28.6307,28.6772,4115.0
2016-05-12 13:00:00,30.86,30.89,30.62,30.86,19210.0,28.7051,28.733,28.4819,28.7051,19210.0
2016-05-12 13:30:00,30.84,31.05,30.83,31.0,10913.0,28.6865,28.8818,28.6772,28.8353,10913.0
2016-05-12 14:00:00,31.03,31.06,30.97,30.99,12200.0,28.8632,28.8911,28.8074,28.826,12200.0
2016-05-12 14:30:00,30.97,31.21,30.96,31.21,7080.0,28.8074,29.0307,28.7981,29.0307,7080.0
2016-05-12 15:00:00,31.25,31.3,31.18,31.25,20403.0,29.0679,29.1144,29.0028,29.0679,20403.0
2016-05-12 15:30:00,31.25,31.28,31.17,31.25,29797.0,29.0679,29.0958,28.9935,29.0679,29797.0
2016-05-13 09:30:00,31.21,31.75,31.12,31.68,41880.0,29.0307,29.533,28.9469,29.4678,41880.0
2016-05-13 10:00:00,31.72,32.05,31.64,31.99,39437.0,29.5051,29.812,29.4306,29.7562,39437.0
2016-05-13 10:30:00,31.89,32.0,31.84,31.95,11575.0,29.6632,29.7655,29.6167,29.719,11575.0
2016-05-13 11:00:00,31.96,32.03,31.87,31.99,27451.0,29.7283,29.7934,29.6446,29.7562,27451.0
2016-05-13 11:30:00,31.97,32.0,31.87,31.91,6900.0,29.7376,29.7655,29.6446,29.6818,6900.0
2016-05-13 12:00:00,31.91,31.91,31.71,31.75,5290.0,29.6818,29.6818,29.4957,29.533,5290.0
2016-05-13 12:30:00,31.71,31.83,31.67,31.75,8010.0,29.4957,29.6074,29.4585,29.533,8010.0
2016-05-13 13:00:00,31.75,31.75,31.48,31.58,40533.0,29.533,29.533,29.2818,29.3748,40533.0
2016-05-13 13:30:00,31.57,31.69,31.49,31.69,5415.0,29.3655,29.4771,29.2911,29.4771,5415.0
2016-05-13 14:00:00,31.61,31.7,31.42,31.53,14298.0,29.4027,29.4864,29.226,29.3283,14298.0
2016-05-13 14:30:00,31.59,31.63,31.43,31.49,10147.0,29.3841,29.4213,29.2353,29.2911,10147.0
2016-05-13 15:00:00,31.51,31.54,31.42,31.43,10722.0,29.3097,29.3376,29.226,29.2353,10722.0
2016-05-13 15:30:00,31.45,31.74,31.4,31.7,42054.0,29.2539,29.5237,29.2074,29.4864,42054.0
2016-05-16 09:30:00,31.98,32.26,31.84,32.14,14292.0,29.7469,30.0073,29.6167,29.8957,14292.0
2016-05-16 10:00:00,32.06,32.39,32.06,32.18,10852.0,29.8213,30.1283,29.8213,29.9329,10852.0
2016-05-16 10:30:00,32.18,32.37,32.18,32.3,14570.0,29.9329,30.1097,29.9329,30.0446,14570.0
2016-05-16 11:00:00,32.35,32.36,32.16,32.33,15987.0,30.0911,30.1004,29.9143,30.0725,15987.0
2016-05-16 11:30:00,32.3,32.35,32.2,32.3,14631.0,30.0446,30.0911,29.9515,30.0446,14631.0
2016-05-16 12:00:00,32.24,32.26,32.18,32.23,3508.0,29.9887,30.0073,29.9329,29.9794,3508.0
2016-05-16 12:30:00,32.16,32.47,32.16,32.33,16390.0,29.9143,30.2027,29.9143,30.0725,16390.0
2016-05-16 13:00:00,32.32,32.37,32.24,32.35,14015.0,30.0632,30.1097,29.9887,30.0911,14015.0
2016-05-16 13:30:00,32.35,32.44,32.34,32.39,21245.0,30.0911,30.1748,30.0818,30.1283,21245.0
2016-05-16 14:00:00,32.35,32.6,32.35,32.6,19262.0,30.0911,30.3236,30.0911,30.3236,19262.0
2016-05-16 14:30:00,32.55,32.59,32.5,32.56,6979.0,30.2771,30.3143,30.2306,30.2864,6979.0
2016-05-16 15:00:00,32.59,32.65,32.52,32.55,16343.0,30.3143,30.3701,30.2492,30.2771,16343.0
2016-05-16 15:30:00,32.53,32.53,32.28,32.28,41735.0,30.2585,30.2585,30.0259,30.0259,41735.0
2016-05-17 09:30:00,32.3,32.58,32.3,32.4,15107.0,30.0446,30.305,30.0446,30.1376,15107.0
2016-05-17 10:00:00,32.35,32.41,32.11,32.31,10055.0,30.0911,30.1469,29.8678,30.0539,10055.0
2016-05-17 10:30:00,32.24,32.24,32.08,32.23,17985.0,29.9887,29.9887,29.8399,29.9794,17985.0
2016-05-17 11:00:00,32.2,32.37,32.14,32.23,5767.0,29.9515,30.1097,29.8957,29.9794,5767.0
2016-05-17 11:30:00,32.23,32.3,32.18,32.29,25791.0,29.9794,30.0446,29.9329,30.0352,25791.0
2016-05-17 12:00:00,32.24,32.36,32.02,32.02,11928.0,29.9887,30.1004,29.7841,29.7841,11928.0
2016-05-17 12:30:00,32.02,32.06,31.83,31.86,9442.0,29.7841,29.8213,29.6074,29.6353,9442.0
2016-05-17 13:00:00,31.8,31.86,31.8,31.82,2300.0,29.5795,29.6353,29.5795,29.5981,2300.0
2016-05-17 13:30:00,31.87,31.99,31.8,31.81,8627.0,29.6446,29.7562,29.5795,29.5888,8627.0
2016-05-17 14:00:00,31.81,31.82,31.23,31.42,21333.0,29.5888,29.5981,29.0493,29.226,21333.0
2016-05-17 14:30:00,31.4,31.46,31.33,31.4,11105.0,29.2074,29.2632,29.1423,29.2074,11105.0
2016-05-17 15:00:00,31.38,31.46,31.04,31.2,22520.0,29.1888,29.2632,28.8725,29.0214,22520.0
2016-05-17 15:30:00,31.18,31.52,31.18,31.47,35131.0,29.0028,29.319,29.0028,29.2725,35131.0
2016-05-18 09:30:00,31.28,31.43,31.05,31.17,12091.0,29.0958,29.2353,28.8818,28.9935,12091.0
2016-05-18 10:00:00,31.17,31.88,31.14,31.85,5413.0,28.9935,29.6539,28.9656,29.626,5413.0
2016-05-18 10:30:00,31.79,31.83,31.63,31.83,7700.0,29.5702,29.6074,29.4213,29.6074,7700.0
2016-05-18 11:00:00,31.78,31.85,31.65,31.84,14677.0,29.5609,29.626,29.4399,29.6167,14677.0
2016-05-18 11:30:00,31.83,32.11,31.74,31.79,10639.0,29.6074,29.8678,29.5237,29.5702,10639.0
2016-05-18 12:00:00,31.82,31.99,31.78,31.87,2519.0,29.5981,29.7562,29.5609,29.6446,2519.0
2016-05-18 12:30:00,31.86,31.96,31.76,31.93,2700.0,29.6353,29.7283,29.5423,29.7004,2700.0
2016-05-18 13:00:00,31.91,31.96,31.86,31.86,4375.0,29.6818,29.7283,29.6353,29.6353,4375.0
2016-05-18 13:30:00,31.85,31.95,31.56,31.56,14434.0,29.626,29.719,29.3562,29.3562,14434.0
2016-05-18 14:00:00,31.57,31.57,31.05,31.07,18215.0,29.3655,29.3655,28.8818,28.9004,18215.0
2016-05-18 14:30:00,31.05,31.4,30.85,31.29,12125.0,28.8818,29.2074,28.6958,29.1051,12125.0
2016-05-18 15:00:00,31.34,31.44,31.2,31.26,10045.0,29.1516,29.2446,29.0214,29.0772,10045.0
2016-05-18 15:30:00,31.31,31.42,31.3,31.39,20133.0,29.1237,29.226,29.1144,29.1981,20133.0
2016-05-19 09:30:00,31.04,31.63,30.96,31.5,7713.0,28.8725,29.4213,28.7981,29.3004,7713.0
2016-05-19 10:00:00,31.54,31.86,31.45,31.86,10123.0,29.3376,29.6353,29.2539,29.6353,10123.0
2016-05-19 10:30:00,31.85,31.85,31.44,31.53,60058.0,29.626,29.626,29.2446,29.3283,60058.0
2016-05-19 11:00:00,31.45,31.45,30.98,31.2,13049.0,29.2539,29.2539,28.8167,29.0214,13049.0
2016-05-19 11:30:00,31.22,31.23,30.93,31.12,4607.0,29.04,29.0493,28.7702,28.9469,4607.0
2016-05-19 12:00:00,31.15,31.27,31.07,31.13,3684.0,28.9749,29.0865,28.9004,28.9562,3684.0
2016-05-19 12:30:00,31.17,31.27,31.1,31.15,4907.0,28.9935,29.0865,28.9283,28.9749,4907.0
2016-05-19 13:00:00,31.15,31.46,31.13,31.3,10048.0,28.9749,29.2632,28.9562,29.1144,10048.0
2016-05-19 13:30:00,31.29,31.41,31.2,31.23,4901.0,29.1051,29.2167,29.0214,29.0493,4901.0
2016-05-19 14:00:00,31.27,31.43,31.25,31.43,6739.0,29.0865,29.2353,29.0679,29.2353,6739.0
2016-05-19 14:30:00,31.43,31.45,31.24,31.24,10900.0,29.2353,29.2539,29.0586,29.0586,10900.0
2016-05-19 15:00:00,31.28,31.38,31.2,31.35,10359.0,29.0958,29.1888,29.0214,29.1609,10359.0
2016-05-19 15:30:00,31.34,31.54,31.27,31.45,30677.0,29.1516,29.3376,29.0865,29.2539,30677.0
2016-05-20 09:30:00,31.52,31.99,31.4,31.56,19845.0,29.319,29.7562,29.2074,29.3562,19845.0
2016-05-20 10:00:00,31.54,31.83,31.46,31.6,9152.0,29.3376,29.6074,29.2632,29.3934,9152.0
2016-05-20 10:30:00,31.6,31.75,31.37,31.37,13820.0,29.3934,29.533,29.1795,29.1795,13820.0
2016-05-20 11:00:00,31.51,32.0,31.39,31.89,5700.0,29.3097,29.7655,29.1981,29.6632,5700.0
2016-05-20 11:30:00,31.94,32.0,31.93,31.95,1000.0,29.7097,29.7655,29.7004,29.719,1000.0
2016-05-20 12:00:00,31.94,31.94,31.86,31.93,2481.0,29.7097,29.7097,29.6353,29.7004,2481.0
2016-05-20 12:30:00,31.99,32.07,31.89,31.91,4550.0,29.7562,29.8306,29.6632,29.6818,4550.0
2016-05-20 13:00:00,31.91,32.01,31.9,31.95,5502.0,29.6818,29.7748,29.6725,29.719,5502.0
2016-05-20 13:30:00,31.93,31.93,31.74,31.84,3073.0,29.7004,29.7004,29.5237,29.6167,3073.0
2016-05-20 14:00:00,31.93,32.03,31.9,31.95,9700.0,29.7004,29.7934,29.6725,29.719,9700.0
2016-05-20 14:30:00,32.0,32.02,31.92,31.94,9580.0,29.7655,29.7841,29.6911,29.7097,9580.0
2016-05-20 15:00:00,31.93,31.97,31.89,31.91,4831.0,29.7004,29.7376,29.6632,29.6818,4831.0
2016-05-20 15:30:00,31.92,32.03,31.92,31.97,20443.0,29.6911,29.7934,29.6911,29.7376,20443.0
2016-05-23 09:30:00,32.17,32.64,32.17,32.31,18411.0,29.9236,30.3608,29.9236,30.0539,18411.0
2016-05-23 10:00:00,32.46,32.54,32.2,32.2,6877.0,30.1934,30.2678,29.9515,29.9515,6877.0
2016-05-23 10:30:00,32.22,32.28,32.13,32.14,3977.0,29.9701,30.0259,29.8864,29.8957,3977.0
2016-05-23 11:00:00,32.18,32.31,32.12,32.19,6008.0,29.9329,30.0539,29.8771,29.9422,6008.0
2016-05-23 11:30:00,32.15,32.15,31.98,32.0,3531.0,29.905,29.905,29.7469,29.7655,3531.0
2016-05-23 12:00:00,31.98,32.1,31.98,32.04,2855.0,29.7469,29.8585,29.7469,29.8027,2855.0
2016-05-23 12:30:00,32.05,32.05,31.97,32.04,900.0,29.812,29.812,29.7376,29.8027,900.0
2016-05-23 13:00:00,32.05,32.06,31.99,32.04,1400.0,29.812,29.8213,29.7562,29.8027,1400.0
2016-05-23 13:30:00,31.99,32.05,31.96,32.0,1900.0,29.7562,29.812,29.7283,29.7655,1900.0
2016-05-23 14:00:00,31.98,32.19,31.98,32.11,8199.0,29.7469,29.9422,29.7469,29.8678,8199.0
2016-05-23 14:30:00,32.1,32.13,31.98,32.02,5907.0,29.8585,29.8864,29.7469,29.7841,5907.0
2016-05-23 15:00:00,32.03,32.09,31.98,32.0,10896.0,29.7934,29.8492,29.7469,29.7655,10896.0
2016-05-23 15:30:00,32.01,32.08,31.88,31.91,22627.0,29.7748,29.8399,29.6539,29.6818,22627.0
2016-05-24 09:30:00,32.27,32.74,32.19,32.32,9019.0,30.0166,30.4538,29.9422,30.0632,9019.0
2016-05-24 10:00:00,32.35,32.87,32.35,32.76,11971.0,30.0911,30.5747,30.0911,30.4724,11971.0
2016-05-24 10:30:00,32.75,32.96,32.72,32.78,13866.0,30.4631,30.6585,30.4352,30.491,13866.0
2016-05-24 11:00:00,32.8,32.87,32.73,32.74,12138.0,30.5096,30.5747,30.4445,30.4538,12138.0
2016-05-24 11:30:00,32.71,32.84,32.66,32.76,15532.0,30.4259,30.5468,30.3794,30.4724,15532.0
2016-05-24 12:00:00,32.76,32.82,32.7,32.7,6400.0,30.4724,30.5282,30.4166,30.4166,6400.0
2016-05-24 12:30:00,32.76,32.8,32.69,32.8,14411.0,30.4724,30.5096,30.4073,30.5096,14411.0
2016-05-24 13:00:00,32.84,32.92,32.72,32.76,24177.0,30.5468,30.6213,30.4352,30.4724,24177.0
2016-05-24 13:30:00,32.79,32.82,32.7,32.7,8606.0,30.5003,30.5282,30.4166,30.4166,8606.0
2016-05-24 14:00:00,32.73,32.76,32.59,32.7,27776.0,30.4445,30.4724,30.3143,30.4166,27776.0
2016-05-24 14:30:00,32.7,32.72,32.59,32.67,6664.0,30.4166,30.4352,30.3143,30.3887,6664.0
2016-05-24 15:00:00,32.66,32.73,32.65,32.66,15598.0,30.3794,30.4445,30.3701,30.3794,15598.0
2016-05-24 15:30:00,32.7,32.72,32.65,32.67,28890.0,30.4166,30.4352,30.3701,30.3887,28890.0
2016-05-25 09:30:00,32.77,32.89,32.51,32.51,8033.0,30.4817,30.5934,30.2399,30.2399,8033.0
2016-05-25 10:00:00,32.51,32.61,32.49,32.59,11622.0,30.2399,30.3329,30.2213,30.3143,11622.0
2016-05-25 10:30:00,32.59,32.7,32.54,32.65,8100.0,30.3143,30.4166,30.2678,30.3701,8100.0
2016-05-25 11:00:00,32.72,32.75,32.52,32.52,8529.0,30.4352,30.4631,30.2492,30.2492,8529.0
2016-05-25 11:30:00,32.5,32.64,32.5,32.6,4147.0,30.2306,30.3608,30.2306,30.3236,4147.0
2016-05-25 12:00:00,32.59,32.59,32.37,32.41,4400.0,30.3143,30.3143,30.1097,30.1469,4400.0
2016-05-25 12:30:00,32.4,32.57,32.4,32.5,2300.0,30.1376,30.2957,30.1376,30.2306,2300.0
2016-05-25 13:00:00,32.49,32.6,32.49,32.51,4660.0,30.2213,30.3236,30.2213,30.2399,4660.0
2016-05-25 13:30:00,32.55,32.59,32.51,32.56,4333.0,30.2771,30.3143,30.2399,30.2864,4333.0
2016-05-25 14:00:00,32.59,32.59,32.51,32.56,8726.0,30.3143,30.3143,30.2399,30.2864,8726.0
2016-05-25 14:30:00,32.57,32.58,32.48,32.5,3697.0,30.2957,30.305,30.212,30.2306,3697.0
2016-05-25 15:00:00,32.5,32.56,32.5,32.52,2897.0,30.2306,30.2864,30.2306,30.2492,2897.0
2016-05-25 15:30:00,32.55,32.6,32.49,32.53,16696.0,30.2771,30.3236,30.2213,30.2585,16696.0
2016-05-26 09:30:00,32.93,33.27,32.58,32.98,14564.0,30.6306,30.9468,30.305,30.6771,14564.0
2016-05-26 10:00:00,33.1,33.21,32.83,32.84,11743.0,30.7887,30.891,30.5375,30.5468,11743.0
2016-05-26 10:30:00,32.83,32.89,32.64,32.64,9200.0,30.5375,30.5934,30.3608,30.3608,9200.0
2016-05-26 11:00:00,32.64,32.77,32.64,32.73,12844.0,30.3608,30.4817,30.3608,30.4445,12844.0
2016-05-26 11:30:00,32.76,32.8,32.69,32.73,12555.0,30.4724,30.5096,30.4073,30.4445,12555.0
2016-05-26 12:00:00,32.7,32.81,32.68,32.68,3500.0,30.4166,30.5189,30.398,30.398,3500.0
2016-05-26 12:30:00,32.65,32.81,32.65,32.79,5168.0,30.3701,30.5189,30.3701,30.5003,5168.0
2016-05-26 13:00:00,32.76,32.88,32.71,32.87,5290.0,30.4724,30.5841,30.4259,30.5747,5290.0
2016-05-26 13:30:00,32.87,32.94,32.78,32.81,9700.0,30.5747,30.6399,30.491,30.5189,9700.0
2016-05-26 14:00:00,32.79,32.81,32.7,32.81,7006.0,30.5003,30.5189,30.4166,30.5189,7006.0
2016-05-26 14:30:00,32.81,32.87,32.76,32.77,11159.0,30.5189,30.5747,30.4724,30.4817,11159.0
2016-05-26 15:00:00,32.78,32.9,32.77,32.84,3547.0,30.491,30.6027,30.4817,30.5468,3547.0
2016-05-26 15:30:00,32.88,32.97,32.78,32.91,17917.0,30.5841,30.6678,30.491,30.612,17917.0
2016-05-27 09:30:00,32.91,33.26,32.91,32.96,9507.0,30.612,30.9375,30.612,30.6585,9507.0
2016-05-27 10:00:00,32.95,33.22,32.91,33.11,8213.0,30.6492,30.9003,30.612,30.798,8213.0
2016-05-27 10:30:00,33.08,33.08,32.92,33.03,14370.0,30.7701,30.7701,30.6213,30.7236,14370.0
2016-05-27 11:00:00,33.04,33.14,32.85,32.97,59381.0,30.7329,30.8259,30.5561,30.6678,59381.0
2016-05-27 11:30:00,32.94,33.0,32.62,32.8,19883.0,30.6399,30.6957,30.3422,30.5096,19883.0
2016-05-27 12:00:00,32.98,33.04,32.91,32.98,2100.0,30.6771,30.7329,30.612,30.6771,2100.0
2016-05-27 12:30:00,33.0,33.03,32.94,33.03,2807.0,30.6957,30.7236,30.6399,30.7236,2807.0
2016-05-27 13:00:00,33.02,33.06,32.97,32.98,2091.0,30.7143,30.7515,30.6678,30.6771,2091.0
2016-05-27 13:30:00,32.99,32.99,32.82,32.83,3000.0,30.6864,30.6864,30.5282,30.5375,3000.0
2016-05-27 14:00:00,32.89,33.0,32.83,32.99,930.0,30.5934,30.6957,30.5375,30.6864,930.0
2016-05-27 14:30:00,32.96,33.13,32.95,33.09,5700.0,30.6585,30.8166,30.6492,30.7794,5700.0
2016-05-27 15:00:00,33.1,33.1,32.99,33.02,9132.0,30.7887,30.7887,30.6864,30.7143,9132.0
2016-05-27 15:30:00,33.0,33.05,32.97,33.0,23455.0,30.6957,30.7422,30.6678,30.6957,23455.0
2016-05-31 09:30:00,33.31,33.34,33.01,33.12,14592.0,30.984,31.0119,30.705,30.8073,14592.0
2016-05-31 10:00:00,33.07,33.34,33.05,33.15,10781.0,30.7608,31.0119,30.7422,30.8352,10781.0
2016-05-31 10:30:00,33.14,33.27,33.09,33.24,10352.0,30.8259,30.9468,30.7794,30.9189,10352.0
2016-05-31 11:00:00,33.23,33.27,33.16,33.21,14482.0,30.9096,30.9468,30.8445,30.891,14482.0
2016-05-31 11:30:00,33.24,33.27,33.03,33.07,10031.0,30.9189,30.9468,30.7236,30.7608,10031.0
2016-05-31 12:00:00,33.05,33.15,33.04,33.15,18370.0,30.7422,30.8352,30.7329,30.8352,18370.0
2016-05-31 12:30:00,33.13,33.22,33.13,33.15,15250.0,30.8166,30.9003,30.8166,30.8352,15250.0
2016-05-31 13:00:00,33.15,33.37,33.13,33.36,42343.0,30.8352,31.0398,30.8166,31.0305,42343.0
2016-05-31 13:30:00,33.36,33.37,33.26,33.31,10214.0,31.0305,31.0398,30.9375,30.984,10214.0
2016-05-31 14:00:00,33.31,33.48,33.26,33.45,17418.0,30.984,31.1422,30.9375,31.1142,17418.0
2016-05-31 14:30:00,33.44,33.51,33.39,33.49,12595.0,31.1049,31.1701,31.0584,31.1515,12595.0
2016-05-31 15:00:00,33.55,33.67,33.5,33.53,23882.0,31.2073,31.3189,31.1608,31.1887,23882.0
2016-05-31 15:30:00,33.56,33.62,33.38,33.42,52580.0,31.2166,31.2724,31.0491,31.0863,52580.0
2016-06-01 09:30:00,33.32,33.51,33.17,33.5,17481.0,30.9933,31.1701,30.8538,31.1608,17481.0
2016-06-01 10:00:00,33.51,33.51,33.37,33.47,14215.0,31.1701,31.1701,31.0398,31.1329,14215.0
2016-06-01 10:30:00,33.47,33.62,33.44,33.62,14001.0,31.1329,31.2724,31.1049,31.2724,14001.0
2016-06-01 11:00:00,33.63,34.19,33.63,33.91,133429.0,31.2817,31.8026,31.2817,31.5421,133429.0
2016-06-01 11:30:00,33.87,33.92,33.71,33.76,35798.0,31.5049,31.5514,31.3561,31.4026,35798.0
2016-06-01 12:00:00,33.74,33.74,33.61,33.62,50268.0,31.384,31.384,31.2631,31.2724,50268.0
2016-06-01 12:30:00,33.62,33.67,33.33,33.67,26415.0,31.2724,31.3189,31.0026,31.3189,26415.0
2016-06-01 13:00:00,33.72,33.8,33.65,33.7,21239.0,31.3654,31.4398,31.3003,31.3468,21239.0
2016-06-01 13:30:00,33.7,33.91,33.65,33.84,63834.0,31.3468,31.5421,31.3003,31.477,63834.0
2016-06-01 14:00:00,33.84,33.9,33.81,33.83,21274.0,31.477,31.5328,31.4491,31.4677,21274.0
2016-06-01 14:30:00,33.84,33.98,33.74,33.95,13546.0,31.477,31.6072,31.384,31.5793,13546.0
2016-06-01 15:00:00,33.97,34.23,33.87,34.08,25103.0,31.5979,31.8398,31.5049,31.7003,25103.0
2016-06-01 15:30:00,34.06,34.43,33.96,34.23,75060.0,31.6817,32.0258,31.5886,31.8398,75060.0
2016-06-02 09:30:00,34.73,34.73,33.84,33.96,27503.0,32.3049,32.3049,31.477,31.5886,27503.0
2016-06-02 10:00:00,33.98,34.08,33.88,33.97,16494.0,31.6072,31.7003,31.5142,31.5979,16494.0
2016-06-02 10:30:00,34.0,34.04,33.87,33.92,15919.0,31.6258,31.663,31.5049,31.5514,15919.0
2016-06-02 11:00:00,33.92,34.01,33.89,33.94,20770.0,31.5514,31.6351,31.5235,31.57,20770.0
2016-06-02 11:30:00,33.93,34.04,33.92,34.0,15359.0,31.5607,31.663,31.5514,31.6258,15359.0
2016-06-02 12:00:00,34.0,34.0,33.94,33.98,8034.0,31.6258,31.6258,31.57,31.6072,8034.0
2016-06-02 12:30:00,33.96,34.1,33.95,34.06,8518.0,31.5886,31.7189,31.5793,31.6817,8518.0
2016-06-02 13:00:00,34.11,34.22,33.93,33.93,11837.0,31.7282,31.8305,31.5607,31.5607,11837.0
2016-06-02 13:30:00,33.99,34.12,33.93,34.09,12052.0,31.6165,31.7375,31.5607,31.7096,12052.0
2016-06-02 14:00:00,34.09,34.15,34.04,34.15,38450.0,31.7096,31.7654,31.663,31.7654,38450.0
2016-06-02 14:30:00,34.15,34.3,34.1,34.13,26968.0,31.7654,31.9049,31.7189,31.7468,26968.0
2016-06-02 15:00:00,34.13,34.21,34.03,34.04,16137.0,31.7468,31.8212,31.6537,31.663,16137.0
2016-06-02 15:30:00,34.03,34.3,34.01,34.28,49535.0,31.6537,31.9049,31.6351,31.8863,49535.0
2016-06-03 09:30:00,34.26,34.4,33.89,34.11,27266.0,31.8677,31.9979,31.5235,31.7282,27266.0
2016-06-03 10:00:00,34.05,34.09,33.98,34.05,21177.0,31.6724,31.7096,31.6072,31.6724,21177.0
2016-06-03 10:30:00,34.03,34.11,34.03,34.05,12752.0,31.6537,31.7282,31.6537,31.6724,12752.0
2016-06-03 11:00:00,34.03,34.06,34.01,34.03,9702.0,31.6537,31.6817,31.6351,31.6537,9702.0
2016-06-03 11:30:00,34.03,34.23,34.03,34.12,13550.0,31.6537,31.8398,31.6537,31.7375,13550.0
2016-06-03 12:00:00,34.17,34.27,34.11,34.17,5656.0,31.784,31.877,31.7282,31.784,5656.0
2016-06-03 12:30:00,34.16,34.26,34.16,34.19,3800.0,31.7747,31.8677,31.7747,31.8026,3800.0
2016-06-03 13:00:00,34.16,34.3,34.15,34.25,5619.0,31.7747,31.9049,31.7654,31.8584,5619.0
2016-06-03 13:30:00,34.26,34.3,34.22,34.29,4823.0,31.8677,31.9049,31.8305,31.8956,4823.0
2016-06-03 14:00:00,34.28,34.32,34.24,34.31,5407.0,31.8863,31.9235,31.8491,31.9142,5407.0
2016-06-03 14:30:00,34.29,34.41,34.28,34.37,6008.0,31.8956,32.0072,31.8863,31.97,6008.0
2016-06-03 15:00:00,34.32,34.37,34.23,34.37,9278.0,31.9235,31.97,31.8398,31.97,9278.0
2016-06-03 15:30:00,34.34,34.51,34.34,34.46,92408.0,31.9421,32.1002,31.9421,32.0537,92408.0
2016-06-06 09:30:00,34.69,34.69,34.37,34.69,16468.0,32.2677,32.2677,31.97,32.2677,16468.0
2016-06-06 10:00:00,34.69,35.13,34.65,35.13,27869.0,32.2677,32.6769,32.2305,32.6769,27869.0
2016-06-06 10:30:00,35.09,35.17,34.91,35.08,23993.0,32.6397,32.7141,32.4723,32.6304,23993.0
2016-06-06 11:00:00,35.09,35.1,34.95,35.02,18410.0,32.6397,32.649,32.5095,32.5746,18410.0
2016-06-06 11:30:00,35.06,35.33,35.06,35.25,17808.0,32.6118,32.863,32.6118,32.7886,17808.0
2016-06-06 12:00:00,35.25,35.33,35.05,35.15,10555.0,32.7886,32.863,32.6025,32.6955,10555.0
2016-06-06 12:30:00,35.1,35.1,34.76,34.9,14584.0,32.649,32.649,32.3328,32.463,14584.0
2016-06-06 13:00:00,34.92,35.0,34.89,34.98,8533.0,32.4816,32.556,32.4537,32.5374,8533.0
2016-06-06 13:30:00,34.99,34.99,34.85,34.89,3608.0,32.5467,32.5467,32.4165,32.4537,3608.0
2016-06-06 14:00:00,34.93,34.99,34.82,34.99,7440.0,32.4909,32.5467,32.3886,32.5467,7440.0
2016-06-06 14:30:00,34.99,35.0,34.91,34.91,7104.0,32.5467,32.556,32.4723,32.4723,7104.0
2016-06-06 15:00:00,34.9,34.94,34.81,34.81,6358.0,32.463,32.5002,32.3793,32.3793,6358.0
2016-06-06 15:30:00,34.82,34.94,34.76,34.81,26106.0,32.3886,32.5002,32.3328,32.3793,26106.0
2016-06-07 09:30:00,35.02,35.05,34.82,34.9,16039.0,32.5746,32.6025,32.3886,32.463,16039.0
2016-06-07 10:00:00,34.87,34.9,34.63,34.63,4959.0,32.4351,32.463,32.2119,32.2119,4959.0
2016-06-07 10:30:00,34.65,34.73,34.56,34.63,5886.0,32.2305,32.3049,32.1467,32.2119,5886.0
2016-06-07 11:00:00,34.65,34.84,34.59,34.84,4421.0,32.2305,32.4072,32.1746,32.4072,4421.0
2016-06-07 11:30:00,34.81,35.01,34.78,34.94,3904.0,32.3793,32.5653,32.3514,32.5002,3904.0
2016-06-07 12:00:00,34.98,35.02,34.89,34.94,4050.0,32.5374,32.5746,32.4537,32.5002,4050.0
2016-06-07 12:30:00,34.93,34.97,34.83,34.83,6826.0,32.4909,32.5281,32.3979,32.3979,6826.0
2016-06-07 13:00:00,34.82,34.95,34.72,34.89,12004.0,32.3886,32.5095,32.2956,32.4537,12004.0
2016-06-07 13:30:00,34.92,35.05,34.84,34.89,9946.0,32.4816,32.6025,32.4072,32.4537,9946.0
2016-06-07 14:00:00,34.86,35.0,34.86,34.96,6360.0,32.4258,32.556,32.4258,32.5188,6360.0
2016-06-07 14:30:00,34.93,35.0,34.9,34.98,4304.0,32.4909,32.556,32.463,32.5374,4304.0
2016-06-07 15:00:00,34.99,34.99,34.73,34.74,9417.0,32.5467,32.5467,32.3049,32.3142,9417.0
2016-06-07 15:30:00,34.76,34.8,34.69,34.79,14583.0,32.3328,32.37,32.2677,32.3607,14583.0
2016-06-08 09:30:00,34.95,35.07,34.61,34.71,12519.0,32.5095,32.6211,32.1932,32.2863,12519.0
2016-06-08 10:00:00,34.74,34.99,34.64,34.96,7075.0,32.3142,32.5467,32.2212,32.5188,7075.0
2016-06-08 10:30:00,34.96,34.97,34.81,34.87,4507.0,32.5188,32.5281,32.3793,32.4351,4507.0
2016-06-08 11:00:00,34.89,34.97,34.83,34.83,2989.0,32.4537,32.5281,32.3979,32.3979,2989.0
2016-06-08 11:30:00,34.99,35.15,34.97,35.02,22240.0,32.5467,32.6955,32.5281,32.5746,22240.0
2016-06-08 12:00:00,35.04,35.19,35.0,35.1,7778.0,32.5932,32.7327,32.556,32.649,7778.0
2016-06-08 12:30:00,35.1,35.14,35.04,35.1,4750.0,32.649,32.6862,32.5932,32.649,4750.0
2016-06-08 13:00:00,35.1,35.13,35.06,35.08,7783.0,32.649,32.6769,32.6118,32.6304,7783.0
2016-06-08 13:30:00,35.12,35.12,34.97,35.1,7764.0,32.6676,32.6676,32.5281,32.649,7764.0
2016-06-08 14:00:00,35.1,35.15,35.02,35.12,6020.0,32.649,32.6955,32.5746,32.6676,6020.0
2016-06-08 14:30:00,35.18,35.46,35.16,35.38,8324.0,32.7234,32.9839,32.7048,32.9095,8324.0
2016-06-08 15:00:00,35.39,35.45,35.33,35.36,7551.0,32.9188,32.9746,32.863,32.8909,7551.0
2016-06-08 15:30:00,35.33,35.33,35.11,35.31,30384.0,32.863,32.863,32.6583,32.8444,30384.0
2016-06-09 09:30:00,35.22,35.51,35.1,35.4,10929.0,32.7607,33.0304,32.649,32.9281,10929.0
2016-06-09 10:00:00,35.37,35.48,35.25,35.39,3149.0,32.9002,33.0025,32.7886,32.9188,3149.0
2016-06-09 10:30:00,35.41,35.47,35.24,35.24,3600.0,32.9374,32.9932,32.7793,32.7793,3600.0
2016-06-09 11:00:00,35.25,35.34,35.24,35.27,5837.0,32.7886,32.8723,32.7793,32.8072,5837.0
2016-06-09 11:30:00,35.26,35.32,35.18,35.18,1800.0,32.7979,32.8537,32.7234,32.7234,1800.0
2016-06-09 12:00:00,35.17,35.26,35.11,35.18,10736.0,32.7141,32.7979,32.6583,32.7234,10736.0
2016-06-09 12:30:00,35.15,35.31,35.15,35.31,3030.0,32.6955,32.8444,32.6955,32.8444,3030.0
2016-06-09 13:00:00,35.34,35.41,35.24,35.41,4999.0,32.8723,32.9374,32.7793,32.9374,4999.0
2016-06-09 13:30:00,35.38,35.46,35.35,35.38,5400.0,32.9095,32.9839,32.8816,32.9095,5400.0
2016-06-09 14:00:00,35.37,35.44,35.33,35.42,3872.0,32.9002,32.9653,32.863,32.9467,3872.0
2016-06-09 14:30:00,35.38,35.54,35.35,35.49,2278.0,32.9095,33.0583,32.8816,33.0118,2278.0
2016-06-09 15:00:00,35.5,35.55,35.45,35.52,6467.0,33.0211,33.0676,32.9746,33.0397,6467.0
2016-06-09 15:30:00,35.52,35.59,35.51,35.52,23999.0,33.0397,33.1048,33.0304,33.0397,23999.0
2016-06-10 09:30:00,35.3,35.43,35.19,35.33,13024.0,32.8351,32.956,32.7327,32.863,13024.0
2016-06-10 10:00:00,35.23,35.25,35.07,35.13,7160.0,32.77,32.7886,32.6211,32.6769,7160.0
2016-06-10 10:30:00,35.24,35.25,35.07,35.2,5397.0,32.7793,32.7886,32.6211,32.742,5397.0
2016-06-10 11:00:00,35.2,35.4,35.15,35.34,15727.0,32.742,32.9281,32.6955,32.8723,15727.0
2016-06-10 11:30:00,35.3,35.39,35.29,35.33,3397.0,32.8351,32.9188,32.8258,32.863,3397.0
2016-06-10 12:00:00,35.39,35.39,35.16,35.16,6134.0,32.9188,32.9188,32.7048,32.7048,6134.0
2016-06-10 12:30:00,35.16,35.29,35.08,35.27,6648.0,32.7048,32.8258,32.6304,32.8072,6648.0
2016-06-10 13:00:00,35.22,35.26,35.16,35.22,1650.0,32.7607,32.7979,32.7048,32.7607,1650.0
2016-06-10 13:30:00,35.27,35.27,35.11,35.15,3100.0,32.8072,32.8072,32.6583,32.6955,3100.0
2016-06-10 14:00:00,35.1,35.18,35.08,35.1,4028.0,32.649,32.7234,32.6304,32.649,4028.0
2016-06-10 14:30:00,35.12,35.14,35.01,35.02,2709.0,32.6676,32.6862,32.5653,32.5746,2709.0
2016-06-10 15:00:00,35.03,35.09,35.0,35.01,6416.0,32.5839,32.6397,32.556,32.5653,6416.0
2016-06-10 15:30:00,35.07,35.1,34.93,35.02,20332.0,32.6211,32.649,32.4909,32.5746,20332.0
2016-06-13 09:30:00,35.36,35.58,35.19,35.24,49644.0,32.8909,33.0955,32.7327,32.7793,49644.0
2016-06-13 10:00:00,35.31,35.33,35.03,35.26,11176.0,32.8444,32.863,32.5839,32.7979,11176.0
2016-06-13 10:30:00,35.25,35.25,34.95,34.95,14854.0,32.7886,32.7886,32.5095,32.5095,14854.0
2016-06-13 11:00:00,34.96,34.98,34.63,34.94,19812.0,32.5188,32.5374,32.2119,32.5002,19812.0
2016-06-13 11:30:00,34.99,35.12,34.85,34.9,16937.0,32.5467,32.6676,32.4165,32.463,16937.0
2016-06-13 12:00:00,34.9,35.04,34.9,34.92,7111.0,32.463,32.5932,32.463,32.4816,7111.0
2016-06-13 12:30:00,34.92,34.96,34.82,34.82,5000.0,32.4816,32.5188,32.3886,32.3886,5000.0
2016-06-13 13:00:00,34.83,34.86,34.75,34.77,6031.0,32.3979,32.4258,32.3235,32.3421,6031.0
2016-06-13 13:30:00,34.76,34.83,34.72,34.83,6578.0,32.3328,32.3979,32.2956,32.3979,6578.0
2016-06-13 14:00:00,34.81,34.86,34.76,34.76,9960.0,32.3793,32.4258,32.3328,32.3328,9960.0
2016-06-13 14:30:00,34.78,34.89,34.7,34.74,33174.0,32.3514,32.4537,32.277,32.3142,33174.0
2016-06-13 15:00:00,34.75,34.78,34.68,34.69,18919.0,32.3235,32.3514,32.2584,32.2677,18919.0
2016-06-13 15:30:00,34.69,34.72,34.47,34.51,92371.0,32.2677,32.2956,32.063,32.1002,92371.0
2016-06-14 09:30:00,34.27,34.83,34.27,34.76,12390.0,31.877,32.3979,31.877,32.3328,12390.0
2016-06-14 10:00:00,34.71,34.77,34.58,34.69,7000.0,32.2863,32.3421,32.1653,32.2677,7000.0
2016-06-14 10:30:00,34.69,34.75,34.61,34.61,9400.0,32.2677,32.3235,32.1932,32.1932,9400.0
2016-06-14 11:00:00,34.65,34.68,34.52,34.65,11430.0,32.2305,32.2584,32.1095,32.2305,11430.0
2016-06-14 11:30:00,34.65,34.68,34.58,34.6,9421.0,32.2305,32.2584,32.1653,32.1839,9421.0
2016-06-14 12:00:00,34.61,34.69,34.4,34.56,23378.0,32.1932,32.2677,31.9979,32.1467,23378.0
2016-06-14 12:30:00,34.52,34.55,34.38,34.44,10290.0,32.1095,32.1374,31.9793,32.0351,10290.0
2016-06-14 13:00:00,34.39,34.47,34.32,34.37,7206.0,31.9886,32.063,31.9235,31.97,7206.0
2016-06-14 13:30:00,34.37,34.4,33.96,34.14,27567.0,31.97,31.9979,31.5886,31.7561,27567.0
2016-06-14 14:00:00,34.14,34.27,34.08,34.19,16752.0,31.7561,31.877,31.7003,31.8026,16752.0
2016-06-14 14:30:00,34.2,34.24,34.03,34.04,9358.0,31.8119,31.8491,31.6537,31.663,9358.0
2016-06-14 15:00:00,34.04,34.3,34.02,34.26,16160.0,31.663,31.9049,31.6444,31.8677,16160.0
2016-06-14 15:30:00,34.25,34.29,34.17,34.2,51193.0,31.8584,31.8956,31.784,31.8119,51193.0
2016-06-15 09:30:00,34.31,34.65,34.31,34.5,11236.0,31.9142,32.2305,31.9142,32.0909,11236.0
2016-06-15 10:00:00,34.5,34.6,34.38,34.45,13100.0,32.0909,32.1839,31.9793,32.0444,13100.0
2016-06-15 10:30:00,34.4,34.53,34.4,34.51,10408.0,31.9979,32.1188,31.9979,32.1002,10408.0
2016-06-15 11:00:00,34.49,34.53,34.36,34.4,10840.0,32.0816,32.1188,31.9607,31.9979,10840.0
2016-06-15 11:30:00,34.36,34.5,34.36,34.5,11955.0,31.9607,32.0909,31.9607,32.0909,11955.0
2016-06-15 12:00:00,34.51,34.88,34.51,34.79,11967.0,32.1002,32.4444,32.1002,32.3607,11967.0
2016-06-15 12:30:00,34.76,34.91,34.61,34.73,14405.0,32.3328,32.4723,32.1932,32.3049,14405.0
2016-06-15 13:00:00,34.67,34.85,34.67,34.76,5875.0,32.2491,32.4165,32.2491,32.3328,5875.0
2016-06-15 13:30:00,34.74,34.79,34.7,34.76,5562.0,32.3142,32.3607,32.277,32.3328,5562.0
2016-06-15 14:00:00,34.8,34.91,34.69,34.86,9599.0,32.37,32.4723,32.2677,32.4258,9599.0
2016-06-15 14:30:00,34.83,34.9,34.75,34.8,7925.0,32.3979,32.463,32.3235,32.37,7925.0
2016-06-15 15:00:00,34.79,34.92,34.75,34.84,16417.0,32.3607,32.4816,32.3235,32.4072,16417.0
2016-06-15 15:30:00,34.8,34.81,34.5,34.74,29671.0,32.37,32.3793,32.0909,32.3142,29671.0
2016-06-16 09:30:00,34.36,34.69,34.31,34.59,9030.0,31.9607,32.2677,31.9142,32.1746,9030.0
2016-06-16 10:00:00,34.59,34.68,34.51,34.57,5943.0,32.1746,32.2584,32.1002,32.156,5943.0
2016-06-16 10:30:00,34.6,34.6,34.22,34.22,18015.0,32.1839,32.1839,31.8305,31.8305,18015.0
2016-06-16 11:00:00,34.22,34.22,33.96,34.1,20088.0,31.8305,31.8305,31.5886,31.7189,20088.0
2016-06-16 11:30:00,34.2,34.2,34.02,34.02,8400.0,31.8119,31.8119,31.6444,31.6444,8400.0
2016-06-16 12:00:00,34.02,34.18,33.96,34.11,6465.0,31.6444,31.7933,31.5886,31.7282,6465.0
2016-06-16 12:30:00,34.11,34.14,34.04,34.07,8274.0,31.7282,31.7561,31.663,31.691,8274.0
2016-06-16 13:00:00,34.07,34.2,33.95,34.13,15539.0,31.691,31.8119,31.5793,31.7468,15539.0
2016-06-16 13:30:00,34.13,34.19,34.05,34.14,21171.0,31.7468,31.8026,31.6724,31.7561,21171.0
2016-06-16 14:00:00,34.13,34.56,34.12,34.52,15817.0,31.7468,32.1467,31.7375,32.1095,15817.0
2016-06-16 14:30:00,34.52,34.61,34.31,34.61,9089.0,32.1095,32.1932,31.9142,32.1932,9089.0
2016-06-16 15:00:00,34.58,34.7,34.34,34.7,24904.0,32.1653,32.277,31.9421,32.277,24904.0
2016-06-16 15:30:00,34.7,34.78,34.59,34.68,36997.0,32.277,32.3514,32.1746,32.2584,36997.0
2016-06-17 09:30:00,34.51,34.52,33.72,33.95,58507.0,32.1002,32.1095,31.3654,31.5793,58507.0
2016-06-17 10:00:00,33.96,34.13,33.79,34.13,12996.0,31.5886,31.7468,31.4305,31.7468,12996.0
2016-06-17 10:30:00,34.13,34.5,34.12,34.16,9600.0,31.7468,32.0909,31.7375,31.7747,9600.0
2016-06-17 11:00:00,34.17,34.27,33.97,34.03,23795.0,31.784,31.877,31.5979,31.6537,23795.0
2016-06-17 11:30:00,34.02,34.15,34.02,34.1,7159.0,31.6444,31.7654,31.6444,31.7189,7159.0
2016-06-17 12:00:00,34.1,34.19,34.04,34.13,7056.0,31.7189,31.8026,31.663,31.7468,7056.0
2016-06-17 12:30:00,34.09,34.2,34.02,34.03,6600.0,31.7096,31.8119,31.6444,31.6537,6600.0
2016-06-17 13:00:00,34.05,34.19,33.94,34.18,6436.0,31.6724,31.8026,31.57,31.7933,6436.0
2016-06-17 13:30:00,34.17,34.19,34.05,34.09,8611.0,31.784,31.8026,31.6724,31.7096,8611.0
2016-06-17 14:00:00,34.1,34.12,34.0,34.06,11090.0,31.7189,31.7375,31.6258,31.6817,11090.0
2016-06-17 14:30:00,34.04,34.11,33.96,33.96,22119.0,31.663,31.7282,31.5886,31.5886,22119.0
2016-06-17 15:00:00,33.99,34.06,33.87,33.88,19532.0,31.6165,31.6817,31.5049,31.5142,19532.0
2016-06-17 15:30:00,33.87,33.96,33.6,33.78,103337.0,31.5049,31.5886,31.2538,31.4212,103337.0
2016-06-20 09:30:00,34.13,34.35,34.02,34.29,19755.0,31.7468,31.9514,31.6444,31.8956,19755.0
2016-06-20 10:00:00,34.27,34.4,34.22,34.31,19990.0,31.877,31.9979,31.8305,31.9142,19990.0
2016-06-20 10:30:00,34.31,34.5,34.27,34.47,17405.0,31.9142,32.0909,31.877,32.063,17405.0
2016-06-20 11:00:00,34.48,34.71,34.36,34.69,27804.0,32.0723,32.2863,31.9607,32.2677,27804.0
2016-06-20 11:30:00,34.65,34.77,34.52,34.73,11749.0,32.2305,32.3421,32.1095,32.3049,11749.0
2016-06-20 12:00:00,34.73,34.78,34.58,34.69,9200.0,32.3049,32.3514,32.1653,32.2677,9200.0
2016-06-20 12:30:00,34.69,34.7,34.54,34.6,8360.0,32.2677,32.277,32.1281,32.1839,8360.0
2016-06-20 13:00:00,34.58,34.7,34.54,34.57,8950.0,32.1653,32.277,32.1281,32.156,8950.0
2016-06-20 13:30:00,34.55,34.69,34.55,34.65,8500.0,32.1374,32.2677,32.1374,32.2305,8500.0
2016-06-20 14:00:00,34.67,34.71,34.56,34.61,14726.0,32.2491,32.2863,32.1467,32.1932,14726.0
2016-06-20 14:30:00,34.57,34.62,34.34,34.38,16382.0,32.156,32.2025,31.9421,31.9793,16382.0
2016-06-20 15:00:00,34.4,34.57,34.4,34.49,15802.0,31.9979,32.156,31.9979,32.0816,15802.0
2016-06-20 15:30:00,34.46,34.59,34.42,34.5,33197.0,32.0537,32.1746,32.0165,32.0909,33197.0
2016-06-21 09:30:00,34.5,34.59,34.23,34.37,12240.0,32.0909,32.1746,31.8398,31.97,12240.0
2016-06-21 10:00:00,34.38,34.38,34.02,34.16,6848.0,31.9793,31.9793,31.6444,31.7747,6848.0
2016-06-21 10:30:00,34.18,34.21,34.02,34.07,8731.0,31.7933,31.8212,31.6444,31.691,8731.0
2016-06-21 11:00:00,34.05,34.25,34.0,34.14,16524.0,31.6724,31.8584,31.6258,31.7561,16524.0
2016-06-21 11:30:00,34.1,34.12,33.91,33.93,24550.0,31.7189,31.7375,31.5421,31.5607,24550.0
2016-06-21 12:00:00,33.95,34.01,33.82,33.84,11198.0,31.5793,31.6351,31.4584,31.477,11198.0
2016-06-21 12:30:00,33.86,33.87,33.6,33.6,7050.0,31.4956,31.5049,31.2538,31.2538,7050.0
2016-06-21 13:00:00,33.62,33.88,33.61,33.87,7950.0,31.2724,31.5142,31.2631,31.5049,7950.0
2016-06-21 13:30:00,33.82,33.83,33.66,33.8,5350.0,31.4584,31.4677,31.3096,31.4398,5350.0
2016-06-21 14:00:00,33.79,33.88,33.63,33.87,5250.0,31.4305,31.5142,31.2817,31.5049,5250.0
2016-06-21 14:30:00,33.91,34.13,33.89,33.92,6572.0,31.5421,31.7468,31.5235,31.5514,6572.0
2016-06-21 15:00:00,33.89,34.16,33.89,34.12,7228.0,31.5235,31.7747,31.5235,31.7375,7228.0
2016-06-21 15:30:00,34.12,34.16,34.03,34.05,22307.0,31.7375,31.7747,31.6537,31.6724,22307.0
2016-06-22 09:30:00,34.06,34.17,33.79,34.15,8757.0,31.6817,31.784,31.4305,31.7654,8757.0
2016-06-22 10:00:00,34.14,34.5,34.13,34.5,7668.0,31.7561,32.0909,31.7468,32.0909,7668.0
2016-06-22 10:30:00,34.5,34.66,34.41,34.64,11279.0,32.0909,32.2398,32.0072,32.2212,11279.0
2016-06-22 11:00:00,34.62,34.85,34.62,34.78,12046.0,32.2025,32.4165,32.2025,32.3514,12046.0
2016-06-22 11:30:00,34.77,34.81,34.72,34.81,4975.0,32.3421,32.3793,32.2956,32.3793,4975.0
2016-06-22 12:00:00,34.79,34.79,34.51,34.56,5200.0,32.3607,32.3607,32.1002,32.1467,5200.0
2016-06-22 12:30:00,34.52,34.75,34.51,34.66,38384.0,32.1095,32.3235,32.1002,32.2398,38384.0
2016-06-22 13:00:00,34.63,34.67,34.51,34.57,5607.0,32.2119,32.2491,32.1002,32.156,5607.0
2016-06-22 13:30:00,34.53,34.67,34.46,34.61,8202.0,32.1188,32.2491,32.0537,32.1932,8202.0
2016-06-22 14:00:00,34.58,34.63,34.52,34.53,6086.0,32.1653,32.2119,32.1095,32.1188,6086.0
2016-06-22 14:30:00,34.56,34.59,34.42,34.54,6961.0,32.1467,32.1746,32.0165,32.1281,6961.0
2016-06-22 15:00:00,34.52,34.55,34.34,34.38,11864.0,32.1095,32.1374,31.9421,31.9793,11864.0
2016-06-22 15:30:00,34.39,34.53,34.38,34.53,29137.0,31.9886,32.1188,31.9793,32.1188,29137.0
2016-06-23 09:30:00,34.99,34.99,34.46,34.73,11719.0,32.5467,32.5467,32.0537,32.3049,11719.0
2016-06-23 10:00:00,34.7,34.78,34.47,34.47,7337.0,32.277,32.3514,32.063,32.063,7337.0
2016-06-23 10:30:00,34.42,34.5,34.24,34.4,16000.0,32.0165,32.0909,31.8491,31.9979,16000.0
2016-06-23 11:00:00,34.44,34.75,34.39,34.67,15200.0,32.0351,32.3235,31.9886,32.2491,15200.0
2016-06-23 11:30:00,34.66,34.9,34.64,34.72,18066.0,32.2398,32.463,32.2212,32.2956,18066.0
2016-06-23 12:00:00,34.74,34.85,34.62,34.72,7344.0,32.3142,32.4165,32.2025,32.2956,7344.0
2016-06-23 12:30:00,34.78,34.84,34.71,34.8,7370.0,32.3514,32.4072,32.2863,32.37,7370.0
2016-06-23 13:00:00,34.83,34.91,34.75,34.8,26522.0,32.3979,32.4723,32.3235,32.37,26522.0
2016-06-23 13:30:00,34.81,34.99,34.79,34.96,29369.0,32.3793,32.5467,32.3607,32.5188,29369.0
2016-06-23 14:00:00,34.95,34.98,34.87,34.91,7750.0,32.5095,32.5374,32.4351,32.4723,7750.0
2016-06-23 14:30:00,34.9,34.95,34.87,34.91,15464.0,32.463,32.5095,32.4351,32.4723,15464.0
2016-06-23 15:00:00,34.88,34.9,34.7,34.7,8831.0,32.4444,32.463,32.277,32.277,8831.0
2016-06-23 15:30:00,34.73,34.75,34.66,34.75,48669.0,32.3049,32.3235,32.2398,32.3235,48669.0
2016-06-24 09:30:00,32.98,34.07,32.91,34.07,26468.0,30.6771,31.691,30.612,31.691,26468.0
2016-06-24 10:00:00,34.16,34.49,33.99,34.43,21030.0,31.7747,32.0816,31.6165,32.0258,21030.0
2016-06-24 10:30:00,34.38,34.89,34.36,34.65,29986.0,31.9793,32.4537,31.9607,32.2305,29986.0
2016-06-24 11:00:00,34.59,34.71,34.42,34.71,15411.0,32.1746,32.2863,32.0165,32.2863,15411.0
2016-06-24 11:30:00,34.71,34.85,34.64,34.73,15177.0,32.2863,32.4165,32.2212,32.3049,15177.0
2016-06-24 12:00:00,34.84,34.92,34.62,34.65,42688.0,32.4072,32.4816,32.2025,32.2305,42688.0
2016-06-24 12:30:00,34.67,34.7,34.25,34.25,36302.0,32.2491,32.277,31.8584,31.8584,36302.0
2016-06-24 13:00:00,34.21,34.49,34.21,34.38,6700.0,31.8212,32.0816,31.8212,31.9793,6700.0
2016-06-24 13:30:00,34.38,34.57,34.26,34.44,32469.0,31.9793,32.156,31.8677,32.0351,32469.0
2016-06-24 14:00:00,34.51,34.51,34.2,34.21,10043.0,32.1002,32.1002,31.8119,31.8212,10043.0
2016-06-24 14:30:00,34.22,34.22,33.93,34.07,32433.0,31.8305,31.8305,31.5607,31.691,32433.0
2016-06-24 15:00:00,33.98,34.17,33.95,34.17,24804.0,31.6072,31.784,31.5793,31.784,24804.0
2016-06-24 15:30:00,34.2,34.49,34.2,34.21,34498.0,31.8119,32.0816,31.8119,31.8212,34498.0
2016-06-27 09:30:00,33.8,33.93,33.49,33.67,11881.0,31.4398,31.5607,31.1515,31.3189,11881.0
2016-06-27 10:00:00,33.59,33.59,33.39,33.44,8518.0,31.2445,31.2445,31.0584,31.1049,8518.0
2016-06-27 10:30:00,33.53,33.6,33.3,33.43,19294.0,31.1887,31.2538,30.9747,31.0956,19294.0
2016-06-27 11:00:00,33.35,33.5,33.16,33.45,34984.0,31.0212,31.1608,30.8445,31.1142,34984.0
2016-06-27 11:30:00,33.45,33.5,33.32,33.38,12909.0,31.1142,31.1608,30.9933,31.0491,12909.0
2016-06-27 12:00:00,33.35,33.52,33.26,33.47,15499.0,31.0212,31.1794,30.9375,31.1329,15499.0
2016-06-27 12:30:00,33.52,33.6,33.42,33.53,6377.0,31.1794,31.2538,31.0863,31.1887,6377.0
2016-06-27 13:00:00,33.59,33.7,33.59,33.69,13987.0,31.2445,31.3468,31.2445,31.3375,13987.0
2016-06-27 13:30:00,33.69,33.74,33.58,33.59,17132.0,31.3375,31.384,31.2352,31.2445,17132.0
2016-06-27 14:00:00,33.58,33.68,33.49,33.51,7495.0,31.2352,31.3282,31.1515,31.1701,7495.0
2016-06-27 14:30:00,33.52,33.55,33.25,33.32,29265.0,31.1794,31.2073,30.9282,30.9933,29265.0
2016-06-27 15:00:00,33.33,33.44,33.29,33.34,11842.0,31.0026,31.1049,30.9654,31.0119,11842.0
2016-06-27 15:30:00,33.32,33.4,33.27,33.3,35906.0,30.9933,31.0677,30.9468,30.9747,35906.0
2016-06-28 09:30:00,33.62,34.02,33.49,33.88,17791.0,31.2724,31.6444,31.1515,31.5142,17791.0
2016-06-28 10:00:00,33.91,33.94,33.76,33.79,11516.0,31.5421,31.57,31.4026,31.4305,11516.0
2016-06-28 10:30:00,33.84,34.24,33.75,34.24,12013.0,31.477,31.8491,31.3933,31.8491,12013.0
2016-06-28 11:00:00,34.18,34.18,33.84,33.92,8605.0,31.7933,31.7933,31.477,31.5514,8605.0
2016-06-28 11:30:00,33.97,34.48,33.97,34.47,8563.0,31.5979,32.0723,31.5979,32.063,8563.0
2016-06-28 12:00:00,34.48,34.5,34.26,34.29,2550.0,32.0723,32.0909,31.8677,31.8956,2550.0
2016-06-28 12:30:00,34.29,34.35,34.26,34.27,2000.0,31.8956,31.9514,31.8677,31.877,2000.0
2016-06-28 13:00:00,34.29,34.29,34.02,34.15,4832.0,31.8956,31.8956,31.6444,31.7654,4832.0
2016-06-28 13:30:00,34.13,34.26,34.08,34.24,4506.0,31.7468,31.8677,31.7003,31.8491,4506.0
2016-06-28 14:00:00,34.21,34.32,34.13,34.3,3100.0,31.8212,31.9235,31.7468,31.9049,3100.0
2016-06-28 14:30:00,34.27,34.41,34.22,34.36,9001.0,31.877,32.0072,31.8305,31.9607,9001.0
2016-06-28 15:00:00,34.37,34.47,34.18,34.22,14428.0,31.97,32.063,31.7933,31.8305,14428.0
2016-06-28 15:30:00,34.23,34.46,34.19,34.31,53661.0,31.8398,32.0537,31.8026,31.9142,53661.0
2016-06-29 09:30:00,34.66,34.76,34.43,34.76,8037.0,32.2398,32.3328,32.0258,32.3328,8037.0
2016-06-29 10:00:00,34.77,34.83,34.54,34.56,6968.0,32.3421,32.3979,32.1281,32.1467,6968.0
2016-06-29 10:30:00,34.55,34.71,34.52,34.66,3400.0,32.1374,32.2863,32.1095,32.2398,3400.0
2016-06-29 11:00:00,34.68,34.81,34.66,34.74,21072.0,32.2584,32.3793,32.2398,32.3142,21072.0
2016-06-29 11:30:00,34.76,34.9,34.75,34.8,14098.0,32.3328,32.463,32.3235,32.37,14098.0
2016-06-29 12:00:00,34.78,34.98,34.78,34.87,13204.0,32.3514,32.5374,32.3514,32.4351,13204.0
2016-06-29 12:30:00,34.9,35.0,34.85,34.97,12653.0,32.463,32.556,32.4165,32.5281,12653.0
2016-06-29 13:00:00,34.96,34.98,34.86,34.91,8672.0,32.5188,32.5374,32.4258,32.4723,8672.0
2016-06-29 13:30:00,34.93,35.02,34.9,34.98,15566.0,32.4909,32.5746,32.463,32.5374,15566.0
2016-06-29 14:00:00,34.98,34.98,34.88,34.95,12170.0,32.5374,32.5374,32.4444,32.5095,12170.0
2016-06-29 14:30:00,34.98,35.14,34.95,35.05,15988.0,32.5374,32.6862,32.5095,32.6025,15988.0
2016-06-29 15:00:00,35.1,35.43,35.08,35.13,16803.0,32.649,32.956,32.6304,32.6769,16803.0
2016-06-29 15:30:00,35.15,35.17,34.93,35.05,43952.0,32.6955,32.7141,32.4909,32.6025,43952.0
2016-06-30 09:30:00,35.34,35.5,35.15,35.27,11563.0,32.8723,33.0211,32.6955,32.8072,11563.0
2016-06-30 10:00:00,35.26,35.32,34.94,34.98,10099.0,32.7979,32.8537,32.5002,32.5374,10099.0
2016-06-30 10:30:00,34.99,35.4,34.98,35.4,8514.0,32.5467,32.9281,32.5374,32.9281,8514.0
2016-06-30 11:00:00,35.41,35.58,35.32,35.58,11000.0,32.9374,33.0955,32.8537,33.0955,11000.0
2016-06-30 11:30:00,35.6,35.9,35.59,35.8,16935.0,33.1141,33.3932,33.1048,33.3002,16935.0
2016-06-30 12:00:00,35.89,36.18,35.86,36.04,17921.0,33.3839,33.6536,33.356,33.5234,17921.0
2016-06-30 12:30:00,36.05,36.1,35.99,36.06,6944.0,33.5327,33.5792,33.4769,33.542,6944.0
2016-06-30 13:00:00,36.09,36.13,35.93,35.98,11253.0,33.5699,33.6071,33.4211,33.4676,11253.0
2016-06-30 13:30:00,35.98,36.12,35.93,36.06,14572.0,33.4676,33.5978,33.4211,33.542,14572.0
2016-06-30 14:00:00,36.08,36.16,36.06,36.09,7275.0,33.5606,33.635,33.542,33.5699,7275.0
2016-06-30 14:30:00,36.1,36.24,36.04,36.19,7023.0,33.5792,33.7094,33.5234,33.6629,7023.0
2016-06-30 15:00:00,36.15,36.17,36.0,36.0,13883.0,33.6257,33.6443,33.4862,33.4862,13883.0
2016-06-30 15:30:00,36.02,36.3,36.02,36.29,35790.0,33.5048,33.7652,33.5048,33.7559,35790.0
2016-07-01 09:30:00,36.33,36.74,36.32,36.74,16992.0,33.7931,34.1745,33.7838,34.1745,16992.0
2016-07-01 10:00:00,36.71,36.9,36.64,36.73,9310.0,34.1466,34.3233,34.0815,34.1652,9310.0
2016-07-01 10:30:00,36.69,36.73,36.53,36.58,2710.0,34.128,34.1652,33.9792,34.0257,2710.0
2016-07-01 11:00:00,36.71,36.8,36.5,36.73,15220.0,34.1466,34.2303,33.9513,34.1652,15220.0
2016-07-01 11:30:00,36.72,36.85,36.67,36.67,6831.0,34.1559,34.2768,34.1094,34.1094,6831.0
2016-07-01 12:00:00,36.67,36.67,36.4,36.44,8960.0,34.1094,34.1094,33.8583,33.8955,8960.0
2016-07-01 12:30:00,36.45,36.47,36.33,36.33,5888.0,33.9048,33.9234,33.7931,33.7931,5888.0
2016-07-01 13:00:00,36.35,36.45,36.32,36.32,8645.0,33.8117,33.9048,33.7838,33.7838,8645.0
2016-07-01 13:30:00,36.32,36.32,35.99,36.07,9100.0,33.7838,33.7838,33.4769,33.5513,9100.0
2016-07-01 14:00:00,36.11,36.24,36.11,36.19,4213.0,33.5885,33.7094,33.5885,33.6629,4213.0
2016-07-01 14:30:00,36.23,36.26,36.14,36.26,5617.0,33.7001,33.728,33.6164,33.728,5617.0
2016-07-01 15:00:00,36.26,36.45,36.22,36.37,9617.0,33.728,33.9048,33.6908,33.8303,9617.0
2016-07-01 15:30:00,36.37,36.49,36.31,36.42,22196.0,33.8303,33.942,33.7745,33.8769,22196.0
2016-07-05 09:30:00,36.49,36.61,36.34,36.44,33512.0,33.942,34.0536,33.8024,33.8955,33512.0
2016-07-05 10:00:00,36.4,36.49,36.09,36.09,6983.0,33.8583,33.942,33.5699,33.5699,6983.0
2016-07-05 10:30:00,36.15,36.15,35.85,35.9,12002.0,33.6257,33.6257,33.3467,33.3932,12002.0
2016-07-05 11:00:00,35.83,36.0,35.82,35.9,17526.0,33.3281,33.4862,33.3188,33.3932,17526.0
2016-07-05 11:30:00,35.85,35.86,35.76,35.78,4350.0,33.3467,33.356,33.2629,33.2815,4350.0
2016-07-05 12:00:00,35.79,35.84,35.52,35.68,15257.0,33.2909,33.3374,33.0397,33.1885,15257.0
2016-07-05 12:30:00,35.67,35.67,35.52,35.56,3870.0,33.1792,33.1792,33.0397,33.0769,3870.0
2016-07-05 13:00:00,35.56,35.6,35.42,35.47,8280.0,33.0769,33.1141,32.9467,32.9932,8280.0
2016-07-05 13:30:00,35.48,35.48,35.17,35.27,15650.0,33.0025,33.0025,32.7141,32.8072,15650.0
2016-07-05 14:00:00,35.33,35.6,35.32,35.54,8551.0,32.863,33.1141,32.8537,33.0583,8551.0
2016-07-05 14:30:00,35.53,35.69,35.49,35.59,13054.0,33.049,33.1978,33.0118,33.1048,13054.0
2016-07-05 15:00:00,35.56,35.67,35.47,35.61,12480.0,33.0769,33.1792,32.9932,33.1234,12480.0
2016-07-05 15:30:00,35.59,35.75,35.57,35.72,32275.0,33.1048,33.2536,33.0862,33.2257,32275.0
2016-07-06 09:30:00,35.57,35.76,35.37,35.62,28418.0,33.0862,33.2629,32.9002,33.1327,28418.0
2016-07-06 10:00:00,35.64,35.74,35.6,35.64,7860.0,33.1513,33.2443,33.1141,33.1513,7860.0
2016-07-06 10:30:00,35.64,35.78,35.59,35.76,15755.0,33.1513,33.2815,33.1048,33.2629,15755.0
2016-07-06 11:00:00,35.77,35.82,35.69,35.73,16776.0,33.2722,33.3188,33.1978,33.235,16776.0
2016-07-06 11:30:00,35.74,35.81,35.69,35.75,10497.0,33.2443,33.3095,33.1978,33.2536,10497.0
2016-07-06 12:00:00,35.8,36.04,35.78,35.94,18850.0,33.3002,33.5234,33.2815,33.4304,18850.0
2016-07-06 12:30:00,35.97,36.03,35.92,36.01,6798.0,33.4583,33.5141,33.4118,33.4955,6798.0
2016-07-06 13:00:00,36.02,36.03,35.98,36.01,8953.0,33.5048,33.5141,33.4676,33.4955,8953.0
2016-07-06 13:30:00,36.03,36.08,35.99,36.06,10194.0,33.5141,33.5606,33.4769,33.542,10194.0
2016-07-06 14:00:00,36.06,36.07,36.0,36.0,14358.0,33.542,33.5513,33.4862,33.4862,14358.0
2016-07-06 14:30:00,36.0,36.17,35.99,36.15,20868.0,33.4862,33.6443,33.4769,33.6257,20868.0
2016-07-06 15:00:00,36.17,36.2,36.13,36.17,13858.0,33.6443,33.6722,33.6071,33.6443,13858.0
2016-07-06 15:30:00,36.17,36.4,36.17,36.26,38261.0,33.6443,33.8583,33.6443,33.728,38261.0
2016-07-07 09:30:00,36.26,36.54,36.07,36.4,11624.0,33.728,33.9885,33.5513,33.8583,11624.0
2016-07-07 10:00:00,36.39,36.46,36.31,36.31,7714.0,33.849,33.9141,33.7745,33.7745,7714.0
2016-07-07 10:30:00,36.3,36.41,36.09,36.09,12035.0,33.7652,33.8676,33.5699,33.5699,12035.0
2016-07-07 11:00:00,36.09,36.16,35.95,36.15,4606.0,33.5699,33.635,33.4397,33.6257,4606.0
2016-07-07 11:30:00,36.15,36.42,36.1,36.42,8621.0,33.6257,33.8769,33.5792,33.8769,8621.0
2016-07-07 12:00:00,36.43,36.44,36.3,36.32,9730.0,33.8862,33.8955,33.7652,33.7838,9730.0
2016-07-07 12:30:00,36.29,36.59,36.29,36.45,17582.0,33.7559,34.035,33.7559,33.9048,17582.0
2016-07-07 13:00:00,36.43,36.53,36.41,36.42,18863.0,33.8862,33.9792,33.8676,33.8769,18863.0
2016-07-07 13:30:00,36.44,36.51,36.42,36.45,7872.0,33.8955,33.9606,33.8769,33.9048,7872.0
2016-07-07 14:00:00,36.47,36.54,36.37,36.47,15078.0,33.9234,33.9885,33.8303,33.9234,15078.0
2016-07-07 14:30:00,36.47,36.56,36.42,36.43,7250.0,33.9234,34.0071,33.8769,33.8862,7250.0
2016-07-07 15:00:00,36.45,36.56,36.42,36.47,36854.0,33.9048,34.0071,33.8769,33.9234,36854.0
2016-07-07 15:30:00,36.48,36.55,36.43,36.53,19651.0,33.9327,33.9978,33.8862,33.9792,19651.0
2016-07-08 09:30:00,36.84,37.17,36.84,37.09,9934.0,34.2675,34.5745,34.2675,34.5001,9934.0
2016-07-08 10:00:00,37.1,37.1,37.01,37.1,10714.0,34.5094,34.5094,34.4257,34.5094,10714.0
2016-07-08 10:30:00,37.1,37.3,37.05,37.3,14355.0,34.5094,34.6954,34.4629,34.6954,14355.0
2016-07-08 11:00:00,37.35,37.71,37.33,37.64,10768.0,34.7419,35.0768,34.7233,35.0117,10768.0
2016-07-08 11:30:00,37.58,37.58,37.35,37.48,5930.0,34.9559,34.9559,34.7419,34.8628,5930.0
2016-07-08 12:00:00,37.4,37.51,37.36,37.51,8905.0,34.7884,34.8907,34.7512,34.8907,8905.0
2016-07-08 12:30:00,37.51,37.6,37.42,37.5,6753.0,34.8907,34.9745,34.807,34.8814,6753.0
2016-07-08 13:00:00,37.54,37.67,37.5,37.66,7590.0,34.9187,35.0396,34.8814,35.0303,7590.0
2016-07-08 13:30:00,37.66,37.68,37.54,37.6,9036.0,35.0303,35.0489,34.9187,34.9745,9036.0
2016-07-08 14:00:00,37.61,37.66,37.5,37.66,12825.0,34.9838,35.0303,34.8814,35.0303,12825.0
2016-07-08 14:30:00,37.72,37.72,37.41,37.47,13190.0,35.0861,35.0861,34.7977,34.8535,13190.0
2016-07-08 15:00:00,37.41,37.64,37.41,37.56,10562.0,34.7977,35.0117,34.7977,34.9373,10562.0
2016-07-08 15:30:00,37.58,37.62,37.32,37.53,67029.0,34.9559,34.9931,34.714,34.9093,67029.0
2016-07-11 09:30:00,37.73,37.84,37.42,37.5,27631.0,35.0954,35.1977,34.807,34.8814,27631.0
2016-07-11 10:00:00,37.56,37.57,37.39,37.52,9944.0,34.9373,34.9466,34.7791,34.9,9944.0
2016-07-11 10:30:00,37.55,37.55,37.49,37.54,15816.0,34.928,34.928,34.8721,34.9187,15816.0
2016-07-11 11:00:00,37.55,37.89,37.53,37.75,24741.0,34.928,35.2442,34.9093,35.114,24741.0
2016-07-11 11:30:00,37.76,37.82,37.69,37.71,3986.0,35.1233,35.1791,35.0582,35.0768,3986.0
2016-07-11 12:00:00,37.73,37.73,37.5,37.5,3630.0,35.0954,35.0954,34.8814,34.8814,3630.0
2016-07-11 12:30:00,37.5,37.58,37.46,37.52,8595.0,34.8814,34.9559,34.8442,34.9,8595.0
2016-07-11 13:00:00,37.58,37.6,37.5,37.6,4044.0,34.9559,34.9745,34.8814,34.9745,4044.0
2016-07-11 13:30:00,37.61,37.62,37.5,37.5,4784.0,34.9838,34.9931,34.8814,34.8814,4784.0
2016-07-11 14:00:00,37.51,37.6,37.48,37.58,12729.0,34.8907,34.9745,34.8628,34.9559,12729.0
2016-07-11 14:30:00,37.59,37.66,37.53,37.58,8985.0,34.9652,35.0303,34.9093,34.9559,8985.0
2016-07-11 15:00:00,37.58,37.64,37.47,37.49,21611.0,34.9559,35.0117,34.8535,34.8721,21611.0
2016-07-11 15:30:00,37.47,37.53,37.41,37.47,28257.0,34.8535,34.9093,34.7977,34.8535,28257.0
2016-07-12 09:30:00,37.55,37.56,37.32,37.42,13154.0,34.928,34.9373,34.714,34.807,13154.0
2016-07-12 10:00:00,37.37,37.42,37.22,37.29,7688.0,34.7605,34.807,34.621,34.6861,7688.0
2016-07-12 10:30:00,37.29,37.39,37.24,37.39,3844.0,34.6861,34.7791,34.6396,34.7791,3844.0
2016-07-12 11:00:00,37.4,37.47,37.39,37.45,16067.0,34.7884,34.8535,34.7791,34.8349,16067.0
2016-07-12 11:30:00,37.46,37.6,37.44,37.55,12281.0,34.8442,34.9745,34.8256,34.928,12281.0
2016-07-12 12:00:00,37.58,37.66,37.5,37.52,16721.0,34.9559,35.0303,34.8814,34.9,16721.0
2016-07-12 12:30:00,37.55,37.57,37.41,37.52,6143.0,34.928,34.9466,34.7977,34.9,6143.0
2016-07-12 13:00:00,37.53,37.54,37.42,37.5,17264.0,34.9093,34.9187,34.807,34.8814,17264.0
2016-07-12 13:30:00,37.51,37.54,37.34,37.39,7510.0,34.8907,34.9187,34.7326,34.7791,7510.0
2016-07-12 14:00:00,37.4,37.54,37.4,37.54,11868.0,34.7884,34.9187,34.7884,34.9187,11868.0
2016-07-12 14:30:00,37.55,37.63,37.47,37.51,13347.0,34.928,35.0024,34.8535,34.8907,13347.0
2016-07-12 15:00:00,37.52,37.52,37.31,37.35,17297.0,34.9,34.9,34.7047,34.7419,17297.0
2016-07-12 15:30:00,37.33,37.35,37.29,37.34,30562.0,34.7233,34.7419,34.6861,34.7326,30562.0
2016-07-13 09:30:00,37.35,37.5,37.14,37.5,6662.0,34.7419,34.8814,34.5466,34.8814,6662.0
2016-07-13 10:00:00,37.55,37.76,37.43,37.44,3100.0,34.928,35.1233,34.8163,34.8256,3100.0
2016-07-13 10:30:00,37.46,37.65,37.43,37.65,5688.0,34.8442,35.021,34.8163,35.021,5688.0
2016-07-13 11:00:00,37.65,37.65,37.29,37.32,8689.0,35.021,35.021,34.6861,34.714,8689.0
2016-07-13 11:30:00,37.32,37.47,37.18,37.47,22966.0,34.714,34.8535,34.5838,34.8535,22966.0
2016-07-13 12:00:00,37.37,37.51,37.37,37.44,6325.0,34.7605,34.8907,34.7605,34.8256,6325.0
2016-07-13 12:30:00,37.4,37.49,37.37,37.47,2415.0,34.7884,34.8721,34.7605,34.8535,2415.0
2016-07-13 13:00:00,37.54,37.54,37.39,37.42,7445.0,34.9187,34.9187,34.7791,34.807,7445.0
2016-07-13 13:30:00,37.43,37.55,37.39,37.46,4939.0,34.8163,34.928,34.7791,34.8442,4939.0
2016-07-13 14:00:00,37.54,37.54,37.32,37.33,5712.0,34.9187,34.9187,34.714,34.7233,5712.0
2016-07-13 14:30:00,37.37,37.51,37.37,37.49,6355.0,34.7605,34.8907,34.7605,34.8721,6355.0
2016-07-13 15:00:00,37.49,37.49,37.4,37.42,5500.0,34.8721,34.8721,34.7884,34.807,5500.0
2016-07-13 15:30:00,37.4,37.47,37.37,37.38,23036.0,34.7884,34.8535,34.7605,34.7698,23036.0
2016-07-14 09:30:00,37.61,37.78,37.25,37.4,11890.0,34.9838,35.1419,34.6489,34.7884,11890.0
2016-07-14 10:00:00,37.35,37.53,37.33,37.41,6061.0,34.7419,34.9093,34.7233,34.7977,6061.0
2016-07-14 10:30:00,37.5,37.57,37.28,37.29,10138.0,34.8814,34.9466,34.6768,34.6861,10138.0
2016-07-14 11:00:00,37.34,37.43,37.11,37.19,11403.0,34.7326,34.8163,34.5187,34.5931,11403.0
2016-07-14 11:30:00,37.15,37.17,36.87,36.88,10085.0,34.5559,34.5745,34.2954,34.3047,10085.0
2016-07-14 12:00:00,36.86,37.07,36.86,36.92,4200.0,34.2861,34.4815,34.2861,34.3419,4200.0
2016-07-14 12:30:00,36.92,37.06,36.92,37.0,2771.0,34.3419,34.4722,34.3419,34.4164,2771.0
2016-07-14 13:00:00,36.93,36.96,36.84,36.91,4600.0,34.3512,34.3792,34.2675,34.3326,4600.0
2016-07-14 13:30:00,36.95,37.03,36.95,37.0,5900.0,34.3698,34.4443,34.3698,34.4164,5900.0
2016-07-14 14:00:00,36.98,37.04,36.92,37.04,7505.0,34.3978,34.4536,34.3419,34.4536,7505.0
2016-07-14 14:30:00,37.04,37.07,36.87,36.87,4807.0,34.4536,34.4815,34.2954,34.2954,4807.0
2016-07-14 15:00:00,36.93,36.95,36.85,36.9,10534.0,34.3512,34.3698,34.2768,34.3233,10534.0
2016-07-14 15:30:00,36.91,36.91,36.76,36.78,19021.0,34.3326,34.3326,34.1931,34.2117,19021.0
2016-07-15 09:30:00,36.86,36.99,36.78,36.79,16675.0,34.2861,34.4071,34.2117,34.221,16675.0
2016-07-15 10:00:00,36.83,36.89,36.73,36.76,9579.0,34.2582,34.314,34.1652,34.1931,9579.0
2016-07-15 10:30:00,36.75,36.78,36.72,36.77,7364.0,34.1838,34.2117,34.1559,34.2024,7364.0
2016-07-15 11:00:00,36.77,36.77,36.64,36.64,4839.0,34.2024,34.2024,34.0815,34.0815,4839.0
2016-07-15 11:30:00,36.67,36.78,36.67,36.76,19455.0,34.1094,34.2117,34.1094,34.1931,19455.0
2016-07-15 12:00:00,36.77,36.79,36.74,36.77,9419.0,34.2024,34.221,34.1745,34.2024,9419.0
2016-07-15 12:30:00,36.77,36.78,36.76,36.77,2984.0,34.2024,34.2117,34.1931,34.2024,2984.0
2016-07-15 13:00:00,36.78,36.79,36.76,36.78,19829.0,34.2117,34.221,34.1931,34.2117,19829.0
2016-07-15 13:30:00,36.79,36.95,36.79,36.92,7655.0,34.221,34.3698,34.221,34.3419,7655.0
2016-07-15 14:00:00,36.97,36.97,36.8,36.88,18703.0,34.3885,34.3885,34.2303,34.3047,18703.0
2016-07-15 14:30:00,36.88,36.93,36.87,36.92,8031.0,34.3047,34.3512,34.2954,34.3419,8031.0
2016-07-15 15:00:00,36.92,36.93,36.87,36.9,25075.0,34.3419,34.3512,34.2954,34.3233,25075.0
2016-07-15 15:30:00,36.91,36.95,36.86,36.87,17084.0,34.3326,34.3698,34.2861,34.2954,17084.0
2016-07-18 09:30:00,37.11,38.64,37.11,38.47,31546.0,34.5187,35.9418,34.5187,35.7837,31546.0
2016-07-18 10:00:00,38.32,38.97,38.01,38.05,30909.0,35.6442,36.2488,35.3558,35.393,30909.0
2016-07-18 10:30:00,38.02,38.44,38.02,38.2,20234.0,35.3651,35.7558,35.3651,35.5326,20234.0
2016-07-18 11:00:00,38.2,38.32,38.02,38.06,14536.0,35.5326,35.6442,35.3651,35.4023,14536.0
2016-07-18 11:30:00,38.03,38.05,37.8,37.88,10800.0,35.3744,35.393,35.1605,35.2349,10800.0
2016-07-18 12:00:00,37.85,37.94,37.75,37.75,3031.0,35.207,35.2907,35.114,35.114,3031.0
2016-07-18 12:30:00,37.79,37.82,37.71,37.82,4800.0,35.1512,35.1791,35.0768,35.1791,4800.0
2016-07-18 13:00:00,37.81,37.83,37.72,37.83,1735.0,35.1698,35.1884,35.0861,35.1884,1735.0
2016-07-18 13:30:00,37.86,37.93,37.7,37.87,5040.0,35.2163,35.2814,35.0675,35.2256,5040.0
2016-07-18 14:00:00,37.86,38.0,37.79,37.89,16152.0,35.2163,35.3465,35.1512,35.2442,16152.0
2016-07-18 14:30:00,37.89,38.06,37.86,38.0,7902.0,35.2442,35.4023,35.2163,35.3465,7902.0
2016-07-18 15:00:00,38.02,38.08,37.94,38.03,11205.0,35.3651,35.4209,35.2907,35.3744,11205.0
2016-07-18 15:30:00,38.08,38.19,37.85,37.89,71673.0,35.4209,35.5233,35.207,35.2442,71673.0
2016-07-19 09:30:00,37.85,38.21,37.84,38.15,6695.0,35.207,35.5419,35.1977,35.4861,6695.0
2016-07-19 10:00:00,38.11,38.12,37.99,38.03,8200.0,35.4488,35.4582,35.3372,35.3744,8200.0
2016-07-19 10:30:00,38.02,38.05,37.94,38.0,6980.0,35.3651,35.393,35.2907,35.3465,6980.0
2016-07-19 11:00:00,38.02,38.17,38.0,38.17,25629.0,35.3651,35.5047,35.3465,35.5047,25629.0
2016-07-19 11:30:00,38.15,38.15,38.05,38.08,12104.0,35.4861,35.4861,35.393,35.4209,12104.0
2016-07-19 12:00:00,38.07,38.07,37.98,37.98,6932.0,35.4116,35.4116,35.3279,35.3279,6932.0
2016-07-19 12:30:00,37.93,37.94,37.85,37.92,2809.0,35.2814,35.2907,35.207,35.2721,2809.0
2016-07-19 13:00:00,37.91,37.92,37.75,37.78,4168.0,35.2628,35.2721,35.114,35.1419,4168.0
2016-07-19 13:30:00,37.78,37.79,37.7,37.75,3285.0,35.1419,35.1512,35.0675,35.114,3285.0
2016-07-19 14:00:00,37.75,37.82,37.75,37.82,12763.0,35.114,35.1791,35.114,35.1791,12763.0
2016-07-19 14:30:00,37.83,37.83,37.75,37.77,15940.0,35.1884,35.1884,35.114,35.1326,15940.0
2016-07-19 15:00:00,37.8,37.84,37.75,37.84,9468.0,35.1605,35.1977,35.114,35.1977,9468.0
2016-07-19 15:30:00,37.82,37.87,37.78,37.82,16138.0,35.1791,35.2256,35.1419,35.1791,16138.0
2016-07-20 09:30:00,37.93,37.95,37.64,37.72,6790.0,35.2814,35.3,35.0117,35.0861,6790.0
2016-07-20 10:00:00,37.74,38.03,37.74,37.98,16150.0,35.1047,35.3744,35.1047,35.3279,16150.0
2016-07-20 10:30:00,37.96,38.1,37.89,38.02,4600.0,35.3093,35.4395,35.2442,35.3651,4600.0
2016-07-20 11:00:00,38.04,38.31,37.94,38.27,10658.0,35.3837,35.6349,35.2907,35.5977,10658.0
2016-07-20 11:30:00,38.3,38.44,38.3,38.44,8545.0,35.6256,35.7558,35.6256,35.7558,8545.0
2016-07-20 12:00:00,38.41,38.51,38.33,38.44,5634.0,35.7279,35.8209,35.6535,35.7558,5634.0
2016-07-20 12:30:00,38.37,38.37,38.19,38.3,4380.0,35.6907,35.6907,35.5233,35.6256,4380.0
2016-07-20 13:00:00,38.3,38.34,37.12,38.19,484644.0,35.6256,35.6628,34.528,35.5233,484644.0
2016-07-20 13:30:00,38.18,38.4,38.17,38.27,26950.0,35.514,35.7186,35.5047,35.5977,26950.0
2016-07-20 14:00:00,38.3,38.37,38.26,38.3,11297.0,35.6256,35.6907,35.5884,35.6256,11297.0
2016-07-20 14:30:00,38.3,38.35,38.25,38.29,13220.0,35.6256,35.6721,35.5791,35.6163,13220.0
2016-07-20 15:00:00,38.28,38.28,38.04,38.04,11194.0,35.607,35.607,35.3837,35.3837,11194.0
2016-07-20 15:30:00,38.05,38.07,37.94,38.02,36025.0,35.393,35.4116,35.2907,35.3651,36025.0
2016-07-21 09:30:00,38.04,38.15,37.66,37.66,7122.0,35.3837,35.4861,35.0303,35.0303,7122.0
2016-07-21 10:00:00,37.64,37.71,37.53,37.55,8919.0,35.0117,35.0768,34.9093,34.928,8919.0
2016-07-21 10:30:00,37.6,37.61,37.33,37.48,6425.0,34.9745,34.9838,34.7233,34.8628,6425.0
2016-07-21 11:00:00,37.47,37.47,37.13,37.29,18551.0,34.8535,34.8535,34.5373,34.6861,18551.0
2016-07-21 11:30:00,37.32,37.52,37.28,37.52,7613.0,34.714,34.9,34.6768,34.9,7613.0
2016-07-21 12:00:00,37.52,37.63,37.51,37.59,3600.0,34.9,35.0024,34.8907,34.9652,3600.0
2016-07-21 12:30:00,37.58,37.68,37.58,37.59,4300.0,34.9559,35.0489,34.9559,34.9652,4300.0
2016-07-21 13:00:00,37.57,37.68,37.52,37.65,5200.0,34.9466,35.0489,34.9,35.021,5200.0
2016-07-21 13:30:00,37.62,37.66,37.54,37.54,5700.0,34.9931,35.0303,34.9187,34.9187,5700.0
2016-07-21 14:00:00,37.53,37.55,37.34,37.4,3100.0,34.9093,34.928,34.7326,34.7884,3100.0
2016-07-21 14:30:00,37.4,37.41,37.31,37.31,5303.0,34.7884,34.7977,34.7047,34.7047,5303.0
2016-07-21 15:00:00,37.29,37.47,37.26,37.46,8370.0,34.6861,34.8535,34.6582,34.8442,8370.0
2016-07-21 15:30:00,37.46,37.48,37.34,37.43,34762.0,34.8442,34.8628,34.7326,34.8163,34762.0
2016-07-22 09:30:00,37.46,37.59,37.27,37.51,11433.0,34.8442,34.9652,34.6675,34.8907,11433.0
2016-07-22 10:00:00,37.55,37.56,37.34,37.46,8066.0,34.928,34.9373,34.7326,34.8442,8066.0
2016-07-22 10:30:00,37.49,37.76,37.48,37.7,6525.0,34.8721,35.1233,34.8628,35.0675,6525.0
2016-07-22 11:00:00,37.69,37.71,37.39,37.4,5700.0,35.0582,35.0768,34.7791,34.7884,5700.0
2016-07-22 11:30:00,37.48,37.67,37.46,37.58,4200.0,34.8628,35.0396,34.8442,34.9559,4200.0
2016-07-22 12:00:00,37.63,37.67,37.59,37.63,2600.0,35.0024,35.0396,34.9652,35.0024,2600.0
2016-07-22 12:30:00,37.65,37.73,37.62,37.64,3744.0,35.021,35.0954,34.9931,35.0117,3744.0
2016-07-22 13:00:00,37.6,37.73,37.59,37.73,2000.0,34.9745,35.0954,34.9652,35.0954,2000.0
2016-07-22 13:30:00,37.67,37.83,37.64,37.76,2607.0,35.0396,35.1884,35.0117,35.1233,2607.0
2016-07-22 14:00:00,37.71,37.72,37.58,37.63,4800.0,35.0768,35.0861,34.9559,35.0024,4800.0
2016-07-22 14:30:00,37.64,37.72,37.64,37.68,2752.0,35.0117,35.0861,35.0117,35.0489,2752.0
2016-07-22 15:00:00,37.71,37.76,37.65,37.76,3010.0,35.0768,35.1233,35.021,35.1233,3010.0
2016-07-22 15:30:00,37.72,37.78,37.61,37.68,10157.0,35.0861,35.1419,34.9838,35.0489,10157.0
2016-07-25 09:30:00,37.51,37.65,37.37,37.55,6735.0,34.8907,35.021,34.7605,34.928,6735.0
2016-07-25 10:00:00,37.52,37.52,37.31,37.4,6900.0,34.9,34.9,34.7047,34.7884,6900.0
2016-07-25 10:30:00,37.38,37.45,37.11,37.14,15238.0,34.7698,34.8349,34.5187,34.5466,15238.0
2016-07-25 11:00:00,37.19,37.24,36.9,37.14,20550.0,34.5931,34.6396,34.3233,34.5466,20550.0
2016-07-25 11:30:00,37.13,37.22,37.12,37.19,6765.0,34.5373,34.621,34.528,34.5931,6765.0
2016-07-25 12:00:00,37.19,37.24,37.17,37.24,6800.0,34.5931,34.6396,34.5745,34.6396,6800.0
2016-07-25 12:30:00,37.24,37.29,37.19,37.27,8670.0,34.6396,34.6861,34.5931,34.6675,8670.0
2016-07-25 13:00:00,37.28,37.28,37.23,37.26,7690.0,34.6768,34.6768,34.6303,34.6582,7690.0
2016-07-25 13:30:00,37.27,37.28,37.19,37.23,21977.0,34.6675,34.6768,34.5931,34.6303,21977.0
2016-07-25 14:00:00,37.23,37.26,37.2,37.23,14724.0,34.6303,34.6582,34.6024,34.6303,14724.0
2016-07-25 14:30:00,37.24,37.26,37.22,37.23,20123.0,34.6396,34.6582,34.621,34.6303,20123.0
2016-07-25 15:00:00,37.23,37.26,37.22,37.25,17245.0,34.6303,34.6582,34.621,34.6489,17245.0
2016-07-25 15:30:00,37.24,37.25,37.19,37.22,27719.0,34.6396,34.6489,34.5931,34.621,27719.0
2016-07-26 09:30:00,37.24,37.44,37.24,37.33,2176.0,34.6396,34.8256,34.6396,34.7233,2176.0
2016-07-26 10:00:00,37.4,37.69,37.33,37.37,11799.0,34.7884,35.0582,34.7233,34.7605,11799.0
2016-07-26 10:30:00,37.35,37.41,37.02,37.02,22521.0,34.7419,34.7977,34.435,34.435,22521.0
2016-07-26 11:00:00,37.01,37.12,36.85,37.09,9724.0,34.4257,34.528,34.2768,34.5001,9724.0
2016-07-26 11:30:00,37.07,37.32,36.99,37.22,18296.0,34.4815,34.714,34.4071,34.621,18296.0
2016-07-26 12:00:00,37.24,37.25,37.18,37.2,8200.0,34.6396,34.6489,34.5838,34.6024,8200.0
2016-07-26 12:30:00,37.23,37.25,37.13,37.21,8450.0,34.6303,34.6489,34.5373,34.6117,8450.0
2016-07-26 13:00:00,37.21,37.22,37.1,37.13,6100.0,34.6117,34.621,34.5094,34.5373,6100.0
2016-07-26 13:30:00,37.1,37.19,37.02,37.14,6920.0,34.5094,34.5931,34.435,34.5466,6920.0
2016-07-26 14:00:00,37.13,37.15,37.05,37.06,5721.0,34.5373,34.5559,34.4629,34.4722,5721.0
2016-07-26 14:30:00,37.07,37.09,36.91,36.91,10734.0,34.4815,34.5001,34.3326,34.3326,10734.0
2016-07-26 15:00:00,36.95,37.07,36.92,37.02,18030.0,34.3698,34.4815,34.3419,34.435,18030.0
2016-07-26 15:30:00,37.02,37.06,36.94,36.95,54790.0,34.435,34.4722,34.3605,34.3698,54790.0
2016-07-27 09:30:00,37.12,37.26,36.96,36.96,14328.0,34.528,34.6582,34.3792,34.3792,14328.0
2016-07-27 10:00:00,36.95,37.06,36.86,36.86,10015.0,34.3698,34.4722,34.2861,34.2861,10015.0
2016-07-27 10:30:00,36.89,36.96,36.62,36.62,17831.0,34.314,34.3792,34.0629,34.0629,17831.0
2016-07-27 11:00:00,36.55,36.94,36.52,36.87,9092.0,33.9978,34.3605,33.9699,34.2954,9092.0
2016-07-27 11:30:00,36.84,36.88,36.71,36.71,9868.0,34.2675,34.3047,34.1466,34.1466,9868.0
2016-07-27 12:00:00,36.71,36.8,36.67,36.76,8019.0,34.1466,34.2303,34.1094,34.1931,8019.0
2016-07-27 12:30:00,36.73,36.8,36.58,36.58,11320.0,34.1652,34.2303,34.0257,34.0257,11320.0
2016-07-27 13:00:00,36.65,36.78,36.59,36.7,3975.0,34.0908,34.2117,34.035,34.1373,3975.0
2016-07-27 13:30:00,36.75,36.75,36.68,36.69,6414.0,34.1838,34.1838,34.1187,34.128,6414.0
2016-07-27 14:00:00,36.69,36.8,36.58,36.8,5160.0,34.128,34.2303,34.0257,34.2303,5160.0
2016-07-27 14:30:00,36.8,36.82,36.74,36.79,5302.0,34.2303,34.2489,34.1745,34.221,5302.0
2016-07-27 15:00:00,36.82,36.88,36.73,36.74,7544.0,34.2489,34.3047,34.1652,34.1745,7544.0
2016-07-27 15:30:00,36.76,36.8,36.56,36.63,35639.0,34.1931,34.2303,34.0071,34.0722,35639.0
2016-07-28 09:30:00,36.65,36.75,36.54,36.73,6534.0,34.0908,34.1838,33.9885,34.1652,6534.0
2016-07-28 10:00:00,36.72,36.72,36.56,36.57,5199.0,34.1559,34.1559,34.0071,34.0164,5199.0
2016-07-28 10:30:00,36.56,36.77,36.52,36.64,5263.0,34.0071,34.2024,33.9699,34.0815,5263.0
2016-07-28 11:00:00,36.58,36.67,36.58,36.67,2802.0,34.0257,34.1094,34.0257,34.1094,2802.0
2016-07-28 11:30:00,36.71,36.79,36.71,36.75,3947.0,34.1466,34.221,34.1466,34.1838,3947.0
2016-07-28 12:00:00,36.71,36.77,36.71,36.76,3989.0,34.1466,34.2024,34.1466,34.1931,3989.0
2016-07-28 12:30:00,36.76,36.76,36.7,36.76,2300.0,34.1931,34.1931,34.1373,34.1931,2300.0
2016-07-28 13:00:00,36.73,36.77,36.73,36.74,2500.0,34.1652,34.2024,34.1652,34.1745,2500.0
2016-07-28 13:30:00,36.72,36.79,36.71,36.74,6600.0,34.1559,34.221,34.1466,34.1745,6600.0
2016-07-28 14:00:00,36.77,36.77,36.7,36.74,7900.0,34.2024,34.2024,34.1373,34.1745,7900.0
2016-07-28 14:30:00,36.73,36.77,36.68,36.68,3400.0,34.1652,34.2024,34.1187,34.1187,3400.0
2016-07-28 15:00:00,36.72,36.81,36.68,36.79,11661.0,34.1559,34.2396,34.1187,34.221,11661.0
2016-07-28 15:30:00,36.81,36.82,36.69,36.69,21471.0,34.2396,34.2489,34.128,34.128,21471.0
2016-07-29 09:30:00,36.69,36.69,35.93,35.95,13849.0,34.128,34.128,33.4211,33.4397,13849.0
2016-07-29 10:00:00,35.99,36.17,35.95,36.06,15070.0,33.4769,33.6443,33.4397,33.542,15070.0
2016-07-29 10:30:00,36.08,36.12,35.94,35.95,12623.0,33.5606,33.5978,33.4304,33.4397,12623.0
2016-07-29 11:00:00,35.93,35.99,35.87,35.96,16610.0,33.4211,33.4769,33.3653,33.449,16610.0
2016-07-29 11:30:00,35.97,35.99,35.72,35.73,8558.0,33.4583,33.4769,33.2257,33.235,8558.0
2016-07-29 12:00:00,35.76,35.84,35.72,35.78,13104.0,33.2629,33.3374,33.2257,33.2815,13104.0
2016-07-29 12:30:00,35.75,35.84,35.53,35.53,18898.0,33.2536,33.3374,33.049,33.049,18898.0
2016-07-29 13:00:00,35.54,35.71,35.44,35.69,31034.0,33.0583,33.2164,32.9653,33.1978,31034.0
2016-07-29 13:30:00,35.68,35.99,35.68,35.94,28965.0,33.1885,33.4769,33.1885,33.4304,28965.0
2016-07-29 14:00:00,35.94,36.04,35.8,35.9,21402.0,33.4304,33.5234,33.3002,33.3932,21402.0
2016-07-29 14:30:00,35.92,35.93,35.67,35.75,23591.0,33.4118,33.4211,33.1792,33.2536,23591.0
2016-07-29 15:00:00,35.77,35.91,35.66,35.88,14739.0,33.2722,33.4025,33.1699,33.3746,14739.0
2016-07-29 15:30:00,35.87,35.94,35.72,35.79,81345.0,33.3653,33.4304,33.2257,33.2909,81345.0
2016-08-01 09:30:00,35.78,35.78,34.02,35.19,63036.0,33.2815,33.2815,31.6444,32.7327,63036.0
2016-08-01 10:00:00,35.27,35.56,35.15,35.45,34223.0,32.8072,33.0769,32.6955,32.9746,34223.0
2016-08-01 10:30:00,35.54,35.62,35.42,35.52,13656.0,33.0583,33.1327,32.9467,33.0397,13656.0
2016-08-01 11:00:00,35.52,35.61,35.37,35.39,17526.0,33.0397,33.1234,32.9002,32.9188,17526.0
2016-08-01 11:30:00,35.41,35.46,35.11,35.11,11840.0,32.9374,32.9839,32.6583,32.6583,11840.0
2016-08-01 12:00:00,35.14,35.21,34.83,34.91,17620.0,32.6862,32.7514,32.3979,32.4723,17620.0
2016-08-01 12:30:00,35.0,35.21,34.98,35.17,9775.0,32.556,32.7514,32.5374,32.7141,9775.0
2016-08-01 13:00:00,35.17,35.17,35.04,35.06,10182.0,32.7141,32.7141,32.5932,32.6118,10182.0
2016-08-01 13:30:00,35.09,35.19,35.08,35.19,12372.0,32.6397,32.7327,32.6304,32.7327,12372.0
2016-08-01 14:00:00,35.25,35.25,35.1,35.13,15021.0,32.7886,32.7886,32.649,32.6769,15021.0
2016-08-01 14:30:00,35.14,35.69,35.14,35.69,41905.0,32.6862,33.1978,32.6862,33.1978,41905.0
2016-08-01 15:00:00,35.69,35.69,35.52,35.55,12090.0,33.1978,33.1978,33.0397,33.0676,12090.0
2016-08-01 15:30:00,35.55,35.55,35.43,35.5,26719.0,33.0676,33.0676,32.956,33.0211,26719.0
2016-08-02 09:30:00,35.16,35.51,35.16,35.48,21939.0,32.7048,33.0304,32.7048,33.0025,21939.0
2016-08-02 10:00:00,35.46,35.55,35.37,35.47,40291.0,32.9839,33.0676,32.9002,32.9932,40291.0
2016-08-02 10:30:00,35.5,35.55,35.28,35.28,10619.0,33.0211,33.0676,32.8165,32.8165,10619.0
2016-08-02 11:00:00,35.23,35.4,35.23,35.27,24181.0,32.77,32.9281,32.77,32.8072,24181.0
2016-08-02 11:30:00,35.24,35.42,35.24,35.35,17124.0,32.7793,32.9467,32.7793,32.8816,17124.0
2016-08-02 12:00:00,35.35,35.39,35.28,35.31,12986.0,32.8816,32.9188,32.8165,32.8444,12986.0
2016-08-02 12:30:00,35.32,35.39,35.3,35.35,6738.0,32.8537,32.9188,32.8351,32.8816,6738.0
2016-08-02 13:00:00,35.34,35.39,35.31,35.36,8497.0,32.8723,32.9188,32.8444,32.8909,8497.0
2016-08-02 13:30:00,35.36,35.41,35.31,35.41,18964.0,32.8909,32.9374,32.8444,32.9374,18964.0
2016-08-02 14:00:00,35.4,35.45,35.33,35.45,17450.0,32.9281,32.9746,32.863,32.9746,17450.0
2016-08-02 14:30:00,35.43,35.52,35.36,35.45,13214.0,32.956,33.0397,32.8909,32.9746,13214.0
2016-08-02 15:00:00,35.43,35.55,35.41,35.53,20566.0,32.956,33.0676,32.9374,33.049,20566.0
2016-08-02 15:30:00,35.51,35.57,35.4,35.41,30102.0,33.0304,33.0862,32.9281,32.9374,30102.0
2016-08-03 09:30:00,35.36,35.83,35.19,35.59,10794.0,32.8909,33.3281,32.7327,33.1048,10794.0
2016-08-03 10:00:00,35.51,35.72,35.5,35.65,18801.0,33.0304,33.2257,33.0211,33.1606,18801.0
2016-08-03 10:30:00,35.61,35.73,35.6,35.67,9061.0,33.1234,33.235,33.1141,33.1792,9061.0
2016-08-03 11:00:00,35.67,35.72,35.6,35.69,8069.0,33.1792,33.2257,33.1141,33.1978,8069.0
2016-08-03 11:30:00,35.69,35.74,35.6,35.7,19489.0,33.1978,33.2443,33.1141,33.2071,19489.0
2016-08-03 12:00:00,35.68,35.74,35.67,35.7,5064.0,33.1885,33.2443,33.1792,33.2071,5064.0
2016-08-03 12:30:00,35.7,35.74,35.68,35.71,6160.0,33.2071,33.2443,33.1885,33.2164,6160.0
2016-08-03 13:00:00,35.72,35.74,35.71,35.74,8571.0,33.2257,33.2443,33.2164,33.2443,8571.0
2016-08-03 13:30:00,35.73,35.82,35.73,35.78,6741.0,33.235,33.3188,33.235,33.2815,6741.0
2016-08-03 14:00:00,35.78,35.81,35.7,35.72,25073.0,33.2815,33.3095,33.2071,33.2257,25073.0
2016-08-03 14:30:00,35.72,35.94,35.71,35.88,14808.0,33.2257,33.4304,33.2164,33.3746,14808.0
2016-08-03 15:00:00,35.94,36.0,35.84,35.84,26803.0,33.4304,33.4862,33.3374,33.3374,26803.0
2016-08-03 15:30:00,35.84,35.87,35.8,35.86,26988.0,33.3374,33.3653,33.3002,33.356,26988.0
2016-08-04 09:30:00,35.82,35.83,34.67,34.85,28580.0,33.3188,33.3281,32.2491,32.4165,28580.0
2016-08-04 10:00:00,34.85,34.85,34.37,34.72,38287.0,32.4165,32.4165,31.97,32.2956,38287.0
2016-08-04 10:30:00,34.7,34.82,34.52,34.6,19845.0,32.277,32.3886,32.1095,32.1839,19845.0
2016-08-04 11:00:00,34.63,34.71,34.53,34.59,12107.0,32.2119,32.2863,32.1188,32.1746,12107.0
2016-08-04 11:30:00,34.51,34.57,34.44,34.48,15953.0,32.1002,32.156,32.0351,32.0723,15953.0
2016-08-04 12:00:00,34.47,34.75,34.45,34.69,13765.0,32.063,32.3235,32.0444,32.2677,13765.0
2016-08-04 12:30:00,34.7,34.82,34.65,34.73,81525.0,32.277,32.3886,32.2305,32.3049,81525.0
2016-08-04 13:00:00,34.73,35.45,34.73,35.01,27489.0,32.3049,32.9746,32.3049,32.5653,27489.0
2016-08-04 13:30:00,34.98,35.0,34.83,34.87,30388.0,32.5374,32.556,32.3979,32.4351,30388.0
2016-08-04 14:00:00,34.86,34.86,34.7,34.75,20787.0,32.4258,32.4258,32.277,32.3235,20787.0
2016-08-04 14:30:00,34.75,34.79,34.69,34.69,16633.0,32.3235,32.3607,32.2677,32.2677,16633.0
2016-08-04 15:00:00,34.7,34.72,34.38,34.53,40735.0,32.277,32.2956,31.9793,32.1188,40735.0
2016-08-04 15:30:00,34.53,34.61,34.35,34.49,56761.0,32.1188,32.1932,31.9514,32.0816,56761.0
2016-08-05 09:30:00,31.5,31.82,30.16,30.93,131820.0,29.3004,29.5981,28.054,28.7702,131820.0
2016-08-05 10:00:00,30.95,32.59,30.95,32.24,80770.0,28.7888,30.3143,28.7888,29.9887,80770.0
2016-08-05 10:30:00,32.24,32.42,31.55,31.62,39273.0,29.9887,30.1562,29.3469,29.412,39273.0
2016-08-05 11:00:00,31.6,32.32,31.48,32.32,49488.0,29.3934,30.0632,29.2818,30.0632,49488.0
2016-08-05 11:30:00,32.37,32.39,31.94,31.96,44952.0,30.1097,30.1283,29.7097,29.7283,44952.0
2016-08-05 12:00:00,31.95,32.1,31.75,31.93,51524.0,29.719,29.8585,29.533,29.7004,51524.0
2016-08-05 12:30:00,31.94,31.99,31.86,31.91,22708.0,29.7097,29.7562,29.6353,29.6818,22708.0
2016-08-05 13:00:00,31.91,32.28,31.91,32.16,33309.0,29.6818,30.0259,29.6818,29.9143,33309.0
2016-08-05 13:30:00,32.15,32.73,32.15,32.67,25898.0,29.905,30.4445,29.905,30.3887,25898.0
2016-08-05 14:00:00,32.67,32.81,32.49,32.54,36202.0,30.3887,30.5189,30.2213,30.2678,36202.0
2016-08-05 14:30:00,32.54,32.54,32.23,32.32,33884.0,30.2678,30.2678,29.9794,30.0632,33884.0
2016-08-05 15:00:00,32.25,32.44,32.16,32.27,34426.0,29.998,30.1748,29.9143,30.0166,34426.0
2016-08-05 15:30:00,32.27,32.49,32.26,32.31,66023.0,30.0166,30.2213,30.0073,30.0539,66023.0
2016-08-08 09:30:00,32.12,32.29,31.7,32.02,37310.0,29.8771,30.0352,29.4864,29.7841,37310.0
2016-08-08 10:00:00,32.03,32.04,31.62,31.69,41634.0,29.7934,29.8027,29.412,29.4771,41634.0
2016-08-08 10:30:00,31.7,31.81,31.53,31.8,25285.0,29.4864,29.5888,29.3283,29.5795,25285.0
2016-08-08 11:00:00,31.79,31.81,31.5,31.56,14141.0,29.5702,29.5888,29.3004,29.3562,14141.0
2016-08-08 11:30:00,31.58,31.71,31.52,31.61,11260.0,29.3748,29.4957,29.319,29.4027,11260.0
2016-08-08 12:00:00,31.59,31.65,31.5,31.5,10232.0,29.3841,29.4399,29.3004,29.3004,10232.0
2016-08-08 12:30:00,31.5,31.5,31.23,31.24,21665.0,29.3004,29.3004,29.0493,29.0586,21665.0
2016-08-08 13:00:00,31.23,31.31,31.05,31.05,23497.0,29.0493,29.1237,28.8818,28.8818,23497.0
2016-08-08 13:30:00,31.05,31.06,30.69,30.89,23670.0,28.8818,28.8911,28.547,28.733,23670.0
2016-08-08 14:00:00,30.92,31.05,30.83,30.85,13478.0,28.7609,28.8818,28.6772,28.6958,13478.0
2016-08-08 14:30:00,30.82,31.0,30.79,30.99,29965.0,28.6679,28.8353,28.64,28.826,29965.0
2016-08-08 15:00:00,30.99,31.1,30.82,30.82,45634.0,28.826,28.9283,28.6679,28.6679,45634.0
2016-08-08 15:30:00,30.81,30.88,30.79,30.87,62310.0,28.6586,28.7237,28.64,28.7144,62310.0
2016-08-09 09:30:00,30.58,30.95,30.56,30.69,30318.0,28.4447,28.7888,28.4261,28.547,30318.0
2016-08-09 10:00:00,30.68,30.82,30.59,30.64,23874.0,28.5377,28.6679,28.454,28.5005,23874.0
2016-08-09 10:30:00,30.57,30.87,30.57,30.82,15334.0,28.4354,28.7144,28.4354,28.6679,15334.0
2016-08-09 11:00:00,30.82,30.9,30.76,30.76,13112.0,28.6679,28.7423,28.6121,28.6121,13112.0
2016-08-09 11:30:00,30.78,30.87,30.73,30.87,10601.0,28.6307,28.7144,28.5842,28.7144,10601.0
2016-08-09 12:00:00,30.9,30.93,30.83,30.9,6310.0,28.7423,28.7702,28.6772,28.7423,6310.0
2016-08-09 12:30:00,30.91,30.95,30.86,30.88,6810.0,28.7516,28.7888,28.7051,28.7237,6810.0
2016-08-09 13:00:00,30.86,30.94,30.85,30.87,8638.0,28.7051,28.7795,28.6958,28.7144,8638.0
2016-08-09 13:30:00,30.88,30.95,30.85,30.95,9550.0,28.7237,28.7888,28.6958,28.7888,9550.0
2016-08-09 14:00:00,30.93,31.01,30.9,30.94,9050.0,28.7702,28.8446,28.7423,28.7795,9050.0
2016-08-09 14:30:00,30.9,30.96,30.85,30.89,10132.0,28.7423,28.7981,28.6958,28.733,10132.0
2016-08-09 15:00:00,30.91,30.91,30.79,30.83,14453.0,28.7516,28.7516,28.64,28.6772,14453.0
2016-08-09 15:30:00,30.84,30.91,30.82,30.87,59972.0,28.6865,28.7516,28.6679,28.7144,59972.0
2016-08-10 09:30:00,30.83,30.89,30.69,30.69,15038.0,28.6772,28.733,28.547,28.547,15038.0
2016-08-10 10:00:00,30.69,30.9,30.62,30.74,16634.0,28.547,28.7423,28.4819,28.5935,16634.0
2016-08-10 10:30:00,30.76,30.81,30.65,30.68,10750.0,28.6121,28.6586,28.5098,28.5377,10750.0
2016-08-10 11:00:00,30.7,30.75,30.61,30.62,15566.0,28.5563,28.6028,28.4726,28.4819,15566.0
2016-08-10 11:30:00,30.6,30.82,30.6,30.73,16598.0,28.4633,28.6679,28.4633,28.5842,16598.0
2016-08-10 12:00:00,30.71,31.0,30.71,30.91,11100.0,28.5656,28.8353,28.5656,28.7516,11100.0
2016-08-10 12:30:00,30.92,31.02,30.91,31.0,14919.0,28.7609,28.8539,28.7516,28.8353,14919.0
2016-08-10 13:00:00,31.02,31.06,30.98,31.04,8934.0,28.8539,28.8911,28.8167,28.8725,8934.0
2016-08-10 13:30:00,31.04,31.1,31.0,31.02,6767.0,28.8725,28.9283,28.8353,28.8539,6767.0
2016-08-10 14:00:00,31.02,31.05,30.91,30.92,8496.0,28.8539,28.8818,28.7516,28.7609,8496.0
2016-08-10 14:30:00,30.93,30.97,30.91,30.96,7400.0,28.7702,28.8074,28.7516,28.7981,7400.0
2016-08-10 15:00:00,30.92,31.09,30.91,31.05,14400.0,28.7609,28.919,28.7516,28.8818,14400.0
2016-08-10 15:30:00,31.06,31.09,30.95,31.04,41293.0,28.8911,28.919,28.7888,28.8725,41293.0
2016-08-11 09:30:00,31.02,31.26,30.91,30.91,13769.0,28.8539,29.0772,28.7516,28.7516,13769.0
2016-08-11 10:00:00,30.91,31.23,30.86,31.15,23482.0,28.7516,29.0493,28.7051,28.9749,23482.0
2016-08-11 10:30:00,31.17,31.22,31.08,31.19,16030.0,28.9935,29.04,28.9097,29.0121,16030.0
2016-08-11 11:00:00,31.15,31.21,31.1,31.21,9203.0,28.9749,29.0307,28.9283,29.0307,9203.0
2016-08-11 11:30:00,31.21,31.31,31.14,31.31,8765.0,29.0307,29.1237,28.9656,29.1237,8765.0
2016-08-11 12:00:00,31.32,31.39,31.26,31.34,19253.0,29.133,29.1981,29.0772,29.1516,19253.0
2016-08-11 12:30:00,31.34,31.36,31.3,31.34,21611.0,29.1516,29.1702,29.1144,29.1516,21611.0
2016-08-11 13:00:00,31.36,31.38,31.27,31.32,18190.0,29.1702,29.1888,29.0865,29.133,18190.0
2016-08-11 13:30:00,31.32,31.37,31.32,31.35,9100.0,29.133,29.1795,29.133,29.1609,9100.0
2016-08-11 14:00:00,31.33,31.37,31.25,31.25,9861.0,29.1423,29.1795,29.0679,29.0679,9861.0
2016-08-11 14:30:00,31.25,31.31,31.17,31.18,6100.0,29.0679,29.1237,28.9935,29.0028,6100.0
2016-08-11 15:00:00,31.15,31.25,31.15,31.22,10525.0,28.9749,29.0679,28.9749,29.04,10525.0
2016-08-11 15:30:00,31.21,31.25,31.06,31.08,34414.0,29.0307,29.0679,28.8911,28.9097,34414.0
2016-08-12 09:30:00,31.01,31.37,30.73,30.89,20551.0,28.8446,29.1795,28.5842,28.733,20551.0
2016-08-12 10:00:00,30.94,31.05,30.92,31.0,16758.0,28.7795,28.8818,28.7609,28.8353,16758.0
2016-08-12 10:30:00,30.97,31.06,30.97,30.98,11000.0,28.8074,28.8911,28.8074,28.8167,11000.0
2016-08-12 11:00:00,31.0,31.03,30.87,30.95,10679.0,28.8353,28.8632,28.7144,28.7888,10679.0
2016-08-12 11:30:00,30.95,30.96,30.85,30.91,11130.0,28.7888,28.7981,28.6958,28.7516,11130.0
2016-08-12 12:00:00,30.89,30.91,30.74,30.74,27391.0,28.733,28.7516,28.5935,28.5935,27391.0
2016-08-12 12:30:00,30.74,30.77,30.65,30.65,17506.0,28.5935,28.6214,28.5098,28.5098,17506.0
2016-08-12 13:00:00,30.66,30.7,30.62,30.69,12552.0,28.5191,28.5563,28.4819,28.547,12552.0
2016-08-12 13:30:00,30.65,30.66,30.62,30.64,12640.0,28.5098,28.5191,28.4819,28.5005,12640.0
2016-08-12 14:00:00,30.64,30.69,30.61,30.62,5098.0,28.5005,28.547,28.4726,28.4819,5098.0
2016-08-12 14:30:00,30.63,30.66,30.55,30.58,10552.0,28.4912,28.5191,28.4167,28.4447,10552.0
2016-08-12 15:00:00,30.55,30.7,30.55,30.65,9780.0,28.4167,28.5563,28.4167,28.5098,9780.0
2016-08-12 15:30:00,30.63,30.72,30.61,30.7,34332.0,28.4912,28.5749,28.4726,28.5563,34332.0
2016-08-15 09:30:00,30.77,30.79,30.6,30.69,14448.0,28.6214,28.64,28.4633,28.547,14448.0
2016-08-15 10:00:00,30.69,31.07,30.69,31.04,17328.0,28.547,28.9004,28.547,28.8725,17328.0
2016-08-15 10:30:00,31.01,31.04,30.88,30.88,6120.0,28.8446,28.8725,28.7237,28.7237,6120.0
2016-08-15 11:00:00,30.88,31.0,30.86,31.0,11500.0,28.7237,28.8353,28.7051,28.8353,11500.0
2016-08-15 11:30:00,31.0,31.18,30.99,31.09,6451.0,28.8353,29.0028,28.826,28.919,6451.0
2016-08-15 12:00:00,31.09,31.15,30.96,30.96,4270.0,28.919,28.9749,28.7981,28.7981,4270.0
2016-08-15 12:30:00,30.98,30.98,30.87,30.95,6382.0,28.8167,28.8167,28.7144,28.7888,6382.0
2016-08-15 13:00:00,30.95,30.98,30.91,30.95,8700.0,28.7888,28.8167,28.7516,28.7888,8700.0
2016-08-15 13:30:00,30.95,30.95,30.88,30.88,9555.0,28.7888,28.7888,28.7237,28.7237,9555.0
2016-08-15 14:00:00,30.87,30.94,30.8,30.93,10877.0,28.7144,28.7795,28.6493,28.7702,10877.0
2016-08-15 14:30:00,30.92,31.01,30.9,30.99,6996.0,28.7609,28.8446,28.7423,28.826,6996.0
2016-08-15 15:00:00,30.97,30.99,30.88,30.91,10224.0,28.8074,28.826,28.7237,28.7516,10224.0
2016-08-15 15:30:00,30.91,30.91,30.71,30.76,59287.0,28.7516,28.7516,28.5656,28.6121,59287.0
2016-08-16 09:30:00,30.84,30.95,30.69,30.87,9714.0,28.6865,28.7888,28.547,28.7144,9714.0
2016-08-16 10:00:00,30.84,30.88,30.72,30.75,4600.0,28.6865,28.7237,28.5749,28.6028,4600.0
2016-08-16 10:30:00,30.77,30.8,30.75,30.78,6800.0,28.6214,28.6493,28.6028,28.6307,6800.0
2016-08-16 11:00:00,30.77,30.83,30.74,30.78,13868.0,28.6214,28.6772,28.5935,28.6307,13868.0
2016-08-16 11:30:00,30.8,30.94,30.8,30.89,10557.0,28.6493,28.7795,28.6493,28.733,10557.0
2016-08-16 12:00:00,30.88,30.88,30.75,30.75,8000.0,28.7237,28.7237,28.6028,28.6028,8000.0
2016-08-16 12:30:00,30.76,30.88,30.75,30.88,8310.0,28.6121,28.7237,28.6028,28.7237,8310.0
2016-08-16 13:00:00,30.9,31.04,30.9,31.01,6624.0,28.7423,28.8725,28.7423,28.8446,6624.0
2016-08-16 13:30:00,30.99,31.01,30.91,31.0,9415.0,28.826,28.8446,28.7516,28.8353,9415.0
2016-08-16 14:00:00,30.99,31.0,30.96,30.98,15474.0,28.826,28.8353,28.7981,28.8167,15474.0
2016-08-16 14:30:00,31.0,31.0,30.96,30.96,4956.0,28.8353,28.8353,28.7981,28.7981,4956.0
2016-08-16 15:00:00,30.98,31.02,30.93,31.02,8925.0,28.8167,28.8539,28.7702,28.8539,8925.0
2016-08-16 15:30:00,31.03,31.05,30.99,31.01,45576.0,28.8632,28.8818,28.826,28.8446,45576.0
2016-08-17 09:30:00,30.95,30.99,30.69,30.82,14455.0,28.7888,28.826,28.547,28.6679,14455.0
2016-08-17 10:00:00,30.85,30.86,30.72,30.8,13545.0,28.6958,28.7051,28.5749,28.6493,13545.0
2016-08-17 10:30:00,30.8,30.81,30.71,30.76,13974.0,28.6493,28.6586,28.5656,28.6121,13974.0
2016-08-17 11:00:00,30.76,30.78,30.65,30.65,15446.0,28.6121,28.6307,28.5098,28.5098,15446.0
2016-08-17 11:30:00,30.66,30.77,30.66,30.75,9651.0,28.5191,28.6214,28.5191,28.6028,9651.0
2016-08-17 12:00:00,30.75,30.78,30.69,30.75,7290.0,28.6028,28.6307,28.547,28.6028,7290.0
2016-08-17 12:30:00,30.75,30.87,30.75,30.84,7843.0,28.6028,28.7144,28.6028,28.6865,7843.0
2016-08-17 13:00:00,30.84,30.89,30.75,30.76,8332.0,28.6865,28.733,28.6028,28.6121,8332.0
2016-08-17 13:30:00,30.76,30.8,30.76,30.77,7900.0,28.6121,28.6493,28.6121,28.6214,7900.0
2016-08-17 14:00:00,30.77,30.94,30.75,30.89,10397.0,28.6214,28.7795,28.6028,28.733,10397.0
2016-08-17 14:30:00,30.89,30.89,30.77,30.79,5692.0,28.733,28.733,28.6214,28.64,5692.0
2016-08-17 15:00:00,30.79,30.85,30.75,30.85,9702.0,28.64,28.6958,28.6028,28.6958,9702.0
2016-08-17 15:30:00,30.84,30.87,30.8,30.85,31995.0,28.6865,28.7144,28.6493,28.6958,31995.0
2016-08-18 09:30:00,30.92,30.92,30.72,30.78,4109.0,28.7609,28.7609,28.5749,28.6307,4109.0
2016-08-18 10:00:00,30.8,30.89,30.78,30.83,8892.0,28.6493,28.733,28.6307,28.6772,8892.0
2016-08-18 10:30:00,30.85,30.93,30.81,30.85,5075.0,28.6958,28.7702,28.6586,28.6958,5075.0
2016-08-18 11:00:00,30.83,30.84,30.69,30.73,3600.0,28.6772,28.6865,28.547,28.5842,3600.0
2016-08-18 11:30:00,30.75,30.87,30.71,30.8,3200.0,28.6028,28.7144,28.5656,28.6493,3200.0
2016-08-18 12:00:00,30.77,30.86,30.77,30.81,4900.0,28.6214,28.7051,28.6214,28.6586,4900.0
2016-08-18 12:30:00,30.81,30.85,30.8,30.8,5800.0,28.6586,28.6958,28.6493,28.6493,5800.0
2016-08-18 13:00:00,30.83,30.87,30.82,30.84,1400.0,28.6772,28.7144,28.6679,28.6865,1400.0
2016-08-18 13:30:00,30.83,30.97,30.82,30.96,4650.0,28.6772,28.8074,28.6679,28.7981,4650.0
2016-08-18 14:00:00,30.93,31.0,30.91,30.94,2650.0,28.7702,28.8353,28.7516,28.7795,2650.0
2016-08-18 14:30:00,30.92,30.95,30.89,30.89,3209.0,28.7609,28.7888,28.733,28.733,3209.0
2016-08-18 15:00:00,30.9,30.94,30.88,30.89,4430.0,28.7423,28.7795,28.7237,28.733,4430.0
2016-08-18 15:30:00,30.9,30.96,30.9,30.96,21885.0,28.7423,28.7981,28.7423,28.7981,21885.0
2016-08-19 09:30:00,30.94,30.94,30.64,30.8,18668.0,28.7795,28.7795,28.5005,28.6493,18668.0
2016-08-19 10:00:00,30.77,30.87,30.72,30.84,5030.0,28.6214,28.7144,28.5749,28.6865,5030.0
2016-08-19 10:30:00,30.87,30.9,30.83,30.85,4006.0,28.7144,28.7423,28.6772,28.6958,4006.0
2016-08-19 11:00:00,30.87,30.92,30.84,30.91,3100.0,28.7144,28.7609,28.6865,28.7516,3100.0
2016-08-19 11:30:00,30.91,30.91,30.73,30.77,4200.0,28.7516,28.7516,28.5842,28.6214,4200.0
2016-08-19 12:00:00,30.78,30.78,30.69,30.72,2438.0,28.6307,28.6307,28.547,28.5749,2438.0
2016-08-19 12:30:00,30.72,30.72,30.55,30.55,5151.0,28.5749,28.5749,28.4167,28.4167,5151.0
2016-08-19 13:00:00,30.55,30.56,30.3,30.3,10806.0,28.4167,28.4261,28.1842,28.1842,10806.0
2016-08-19 13:30:00,30.3,30.38,30.26,30.36,12117.0,28.1842,28.2586,28.147,28.24,12117.0
2016-08-19 14:00:00,30.34,30.44,30.34,30.4,11277.0,28.2214,28.3144,28.2214,28.2772,11277.0
2016-08-19 14:30:00,30.4,30.54,30.35,30.46,20739.0,28.2772,28.4074,28.2307,28.333,20739.0
2016-08-19 15:00:00,30.44,30.47,30.41,30.46,8733.0,28.3144,28.3423,28.2865,28.333,8733.0
2016-08-19 15:30:00,30.47,30.5,30.45,30.46,17137.0,28.3423,28.3702,28.3237,28.333,17137.0
2016-08-22 09:30:00,30.45,30.5,30.17,30.5,10832.0,28.3237,28.3702,28.0633,28.3702,10832.0
2016-08-22 10:00:00,30.54,30.68,30.49,30.64,6631.0,28.4074,28.5377,28.3609,28.5005,6631.0
2016-08-22 10:30:00,30.65,30.67,30.49,30.6,3933.0,28.5098,28.5284,28.3609,28.4633,3933.0
2016-08-22 11:00:00,30.58,30.62,30.54,30.59,12236.0,28.4447,28.4819,28.4074,28.454,12236.0
2016-08-22 11:30:00,30.56,30.77,30.56,30.74,4254.0,28.4261,28.6214,28.4261,28.5935,4254.0
2016-08-22 12:00:00,30.75,30.81,30.65,30.75,23842.0,28.6028,28.6586,28.5098,28.6028,23842.0
2016-08-22 12:30:00,30.72,30.77,30.66,30.72,9384.0,28.5749,28.6214,28.5191,28.5749,9384.0
2016-08-22 13:00:00,30.72,30.79,30.67,30.68,3200.0,28.5749,28.64,28.5284,28.5377,3200.0
2016-08-22 13:30:00,30.65,30.8,30.62,30.75,3300.0,28.5098,28.6493,28.4819,28.6028,3300.0
2016-08-22 14:00:00,30.76,30.8,30.71,30.71,3780.0,28.6121,28.6493,28.5656,28.5656,3780.0
2016-08-22 14:30:00,30.7,30.76,30.67,30.74,2034.0,28.5563,28.6121,28.5284,28.5935,2034.0
2016-08-22 15:00:00,30.75,30.79,30.72,30.74,4267.0,28.6028,28.64,28.5749,28.5935,4267.0
2016-08-22 15:30:00,30.74,30.75,30.63,30.72,27246.0,28.5935,28.6028,28.4912,28.5749,27246.0
2016-08-23 09:30:00,30.86,31.14,30.72,31.14,10140.0,28.7051,28.9656,28.5749,28.9656,10140.0
2016-08-23 10:00:00,31.17,31.53,31.17,31.52,11219.0,28.9935,29.3283,28.9935,29.319,11219.0
2016-08-23 10:30:00,31.53,31.59,31.42,31.54,14555.0,29.3283,29.3841,29.226,29.3376,14555.0
2016-08-23 11:00:00,31.57,31.8,31.53,31.79,25200.0,29.3655,29.5795,29.3283,29.5702,25200.0
2016-08-23 11:30:00,31.78,32.15,31.78,31.98,22544.0,29.5609,29.905,29.5609,29.7469,22544.0
2016-08-23 12:00:00,31.96,32.07,31.95,32.03,19227.0,29.7283,29.8306,29.719,29.7934,19227.0
2016-08-23 12:30:00,32.0,32.05,31.91,32.02,25145.0,29.7655,29.812,29.6818,29.7841,25145.0
2016-08-23 13:00:00,32.0,32.04,31.93,31.96,16771.0,29.7655,29.8027,29.7004,29.7283,16771.0
2016-08-23 13:30:00,31.93,32.0,31.89,32.0,14761.0,29.7004,29.7655,29.6632,29.7655,14761.0
2016-08-23 14:00:00,32.0,32.02,31.96,31.98,8160.0,29.7655,29.7841,29.7283,29.7469,8160.0
2016-08-23 14:30:00,31.98,32.04,31.94,31.99,17855.0,29.7469,29.8027,29.7097,29.7562,17855.0
2016-08-23 15:00:00,32.0,32.05,31.96,32.05,15769.0,29.7655,29.812,29.7283,29.812,15769.0
2016-08-23 15:30:00,32.03,32.07,31.99,32.05,40244.0,29.7934,29.8306,29.7562,29.812,40244.0
2016-08-24 09:30:00,31.72,32.14,31.65,32.14,37699.0,29.5051,29.8957,29.4399,29.8957,37699.0
2016-08-24 10:00:00,32.11,32.11,31.91,32.02,17902.0,29.8678,29.8678,29.6818,29.7841,17902.0
2016-08-24 10:30:00,32.0,32.07,31.97,32.01,16324.0,29.7655,29.8306,29.7376,29.7748,16324.0
2016-08-24 11:00:00,32.0,32.15,32.0,32.1,14129.0,29.7655,29.905,29.7655,29.8585,14129.0
2016-08-24 11:30:00,32.1,32.19,32.07,32.13,8463.0,29.8585,29.9422,29.8306,29.8864,8463.0
2016-08-24 12:00:00,32.13,32.18,32.07,32.11,10248.0,29.8864,29.9329,29.8306,29.8678,10248.0
2016-08-24 12:30:00,32.1,32.16,32.07,32.09,8835.0,29.8585,29.9143,29.8306,29.8492,8835.0
2016-08-24 13:00:00,32.09,32.14,32.09,32.13,12232.0,29.8492,29.8957,29.8492,29.8864,12232.0
2016-08-24 13:30:00,32.13,32.13,32.07,32.08,17000.0,29.8864,29.8864,29.8306,29.8399,17000.0
2016-08-24 14:00:00,32.09,32.11,31.97,32.05,35187.0,29.8492,29.8678,29.7376,29.812,35187.0
2016-08-24 14:30:00,32.04,32.12,32.04,32.1,12717.0,29.8027,29.8771,29.8027,29.8585,12717.0
2016-08-24 15:00:00,32.1,32.11,31.97,32.1,25750.0,29.8585,29.8678,29.7376,29.8585,25750.0
2016-08-24 15:30:00,32.09,32.13,32.0,32.1,40545.0,29.8492,29.8864,29.7655,29.8585,40545.0
2016-08-25 09:30:00,32.17,32.49,32.15,32.48,19017.0,29.9236,30.2213,29.905,30.212,19017.0
2016-08-25 10:00:00,32.48,32.56,32.41,32.51,16874.0,30.212,30.2864,30.1469,30.2399,16874.0
2016-08-25 10:30:00,32.5,32.56,32.48,32.5,20326.0,30.2306,30.2864,30.212,30.2306,20326.0
2016-08-25 11:00:00,32.51,32.58,32.48,32.51,13282.0,30.2399,30.305,30.212,30.2399,13282.0
2016-08-25 11:30:00,32.5,32.53,32.47,32.52,39802.0,30.2306,30.2585,30.2027,30.2492,39802.0
2016-08-25 12:00:00,32.53,32.54,32.49,32.54,13791.0,30.2585,30.2678,30.2213,30.2678,13791.0
2016-08-25 12:30:00,32.54,32.58,32.5,32.53,7220.0,30.2678,30.305,30.2306,30.2585,7220.0
2016-08-25 13:00:00,32.54,32.55,32.5,32.55,6800.0,30.2678,30.2771,30.2306,30.2771,6800.0
2016-08-25 13:30:00,32.57,32.59,32.5,32.51,11610.0,30.2957,30.3143,30.2306,30.2399,11610.0
2016-08-25 14:00:00,32.52,32.56,32.51,32.53,11400.0,30.2492,30.2864,30.2399,30.2585,11400.0
2016-08-25 14:30:00,32.55,32.62,32.53,32.6,10182.0,30.2771,30.3422,30.2585,30.3236,10182.0
2016-08-25 15:00:00,32.6,32.62,32.57,32.6,11065.0,30.3236,30.3422,30.2957,30.3236,11065.0
2016-08-25 15:30:00,32.59,32.67,32.59,32.67,36783.0,30.3143,30.3887,30.3143,30.3887,36783.0
2016-08-26 09:30:00,32.44,32.74,32.43,32.7,20656.0,30.1748,30.4538,30.1655,30.4166,20656.0
2016-08-26 10:00:00,32.7,32.78,32.5,32.68,42586.0,30.4166,30.491,30.2306,30.398,42586.0
2016-08-26 10:30:00,32.7,32.7,32.53,32.55,13173.0,30.4166,30.4166,30.2585,30.2771,13173.0
2016-08-26 11:00:00,32.55,32.64,32.55,32.6,13006.0,30.2771,30.3608,30.2771,30.3236,13006.0
2016-08-26 11:30:00,32.6,32.62,32.37,32.37,20716.0,30.3236,30.3422,30.1097,30.1097,20716.0
2016-08-26 12:00:00,32.41,32.5,32.35,32.48,31458.0,30.1469,30.2306,30.0911,30.212,31458.0
2016-08-26 12:30:00,32.5,32.53,32.45,32.52,8502.0,30.2306,30.2585,30.1841,30.2492,8502.0
2016-08-26 13:00:00,32.52,32.58,32.51,32.54,20062.0,30.2492,30.305,30.2399,30.2678,20062.0
2016-08-26 13:30:00,32.54,32.58,32.47,32.47,21896.0,30.2678,30.305,30.2027,30.2027,21896.0
2016-08-26 14:00:00,32.5,32.53,32.41,32.5,25279.0,30.2306,30.2585,30.1469,30.2306,25279.0
2016-08-26 14:30:00,32.48,32.59,32.48,32.59,9645.0,30.212,30.3143,30.212,30.3143,9645.0
2016-08-26 15:00:00,32.59,32.59,32.52,32.56,16238.0,30.3143,30.3143,30.2492,30.2864,16238.0
2016-08-26 15:30:00,32.56,32.61,32.55,32.58,39010.0,30.2864,30.3329,30.2771,30.305,39010.0
2016-08-29 09:30:00,32.59,32.96,32.51,32.96,24399.0,30.3143,30.6585,30.2399,30.6585,24399.0
2016-08-29 10:00:00,32.94,33.11,32.85,32.9,5201.0,30.6399,30.798,30.5561,30.6027,5201.0
2016-08-29 10:30:00,32.86,32.96,32.74,32.89,8506.0,30.5654,30.6585,30.4538,30.5934,8506.0
2016-08-29 11:00:00,32.87,33.04,32.87,33.02,11472.0,30.5747,30.7329,30.5747,30.7143,11472.0
2016-08-29 11:30:00,33.02,33.04,32.96,32.98,20020.0,30.7143,30.7329,30.6585,30.6771,20020.0
2016-08-29 12:00:00,33.0,33.02,32.93,32.99,49037.0,30.6957,30.7143,30.6306,30.6864,49037.0
2016-08-29 12:30:00,32.99,33.03,32.96,33.02,14890.0,30.6864,30.7236,30.6585,30.7143,14890.0
2016-08-29 13:00:00,33.0,33.02,32.97,33.0,4713.0,30.6957,30.7143,30.6678,30.6957,4713.0
2016-08-29 13:30:00,33.0,33.05,32.97,33.02,7110.0,30.6957,30.7422,30.6678,30.7143,7110.0
2016-08-29 14:00:00,33.01,33.02,32.98,33.0,9990.0,30.705,30.7143,30.6771,30.6957,9990.0
2016-08-29 14:30:00,33.0,33.01,32.92,32.97,10805.0,30.6957,30.705,30.6213,30.6678,10805.0
2016-08-29 15:00:00,32.96,32.97,32.9,32.93,15736.0,30.6585,30.6678,30.6027,30.6306,15736.0
2016-08-29 15:30:00,32.92,32.96,32.87,32.91,44322.0,30.6213,30.6585,30.5747,30.612,44322.0
2016-08-30 09:30:00,32.92,32.99,32.84,32.93,7175.0,30.6213,30.6864,30.5468,30.6306,7175.0
2016-08-30 10:00:00,32.91,33.03,32.83,32.95,9214.0,30.612,30.7236,30.5375,30.6492,9214.0
2016-08-30 10:30:00,32.9,32.98,32.79,32.98,7730.0,30.6027,30.6771,30.5003,30.6771,7730.0
2016-08-30 11:00:00,32.96,33.06,32.94,33.06,8100.0,30.6585,30.7515,30.6399,30.7515,8100.0
2016-08-30 11:30:00,33.06,33.09,32.98,33.03,6500.0,30.7515,30.7794,30.6771,30.7236,6500.0
2016-08-30 12:00:00,33.04,33.11,32.98,33.0,5300.0,30.7329,30.798,30.6771,30.6957,5300.0
2016-08-30 12:30:00,32.98,33.08,32.98,33.04,5927.0,30.6771,30.7701,30.6771,30.7329,5927.0
2016-08-30 13:00:00,33.04,33.19,33.03,33.19,8897.0,30.7329,30.8724,30.7236,30.8724,8897.0
2016-08-30 13:30:00,33.19,33.29,33.16,33.16,11728.0,30.8724,30.9654,30.8445,30.8445,11728.0
2016-08-30 14:00:00,33.16,33.2,33.1,33.18,9113.0,30.8445,30.8817,30.7887,30.8631,9113.0
2016-08-30 14:30:00,33.16,33.21,33.12,33.16,9865.0,30.8445,30.891,30.8073,30.8445,9865.0
2016-08-30 15:00:00,33.15,33.25,33.12,33.17,12538.0,30.8352,30.9282,30.8073,30.8538,12538.0
2016-08-30 15:30:00,33.16,33.24,33.09,33.13,40801.0,30.8445,30.9189,30.7794,30.8166,40801.0
2016-08-31 09:30:00,33.11,33.11,32.75,32.84,8528.0,30.798,30.798,30.4631,30.5468,8528.0
2016-08-31 10:00:00,32.84,33.16,32.84,32.98,6030.0,30.5468,30.8445,30.5468,30.6771,6030.0
2016-08-31 10:30:00,32.96,33.05,32.82,33.0,13313.0,30.6585,30.7422,30.5282,30.6957,13313.0
2016-08-31 11:00:00,32.97,33.21,32.95,33.11,14129.0,30.6678,30.891,30.6492,30.798,14129.0
2016-08-31 11:30:00,33.11,33.23,33.06,33.22,4570.0,30.798,30.9096,30.7515,30.9003,4570.0
2016-08-31 12:00:00,33.22,33.3,33.17,33.3,10450.0,30.9003,30.9747,30.8538,30.9747,10450.0
2016-08-31 12:30:00,33.26,33.35,33.26,33.35,12223.0,30.9375,31.0212,30.9375,31.0212,12223.0
2016-08-31 13:00:00,33.33,33.4,33.26,33.31,53276.0,31.0026,31.0677,30.9375,30.984,53276.0
2016-08-31 13:30:00,33.31,33.34,33.28,33.32,38483.0,30.984,31.0119,30.9561,30.9933,38483.0
2016-08-31 14:00:00,33.31,33.48,33.29,33.3,22917.0,30.984,31.1422,30.9654,30.9747,22917.0
2016-08-31 14:30:00,33.3,33.34,33.29,33.29,23017.0,30.9747,31.0119,30.9654,30.9654,23017.0
2016-08-31 15:00:00,33.3,33.36,33.29,33.3,23218.0,30.9747,31.0305,30.9654,30.9747,23218.0
2016-08-31 15:30:00,33.31,33.43,33.29,33.39,67162.0,30.984,31.0956,30.9654,31.0584,67162.0
2016-09-01 09:30:00,33.27,33.35,33.1,33.21,11603.0,30.9468,31.0212,30.7887,30.891,11603.0
2016-09-01 10:00:00,33.19,33.2,33.0,33.16,17332.0,30.8724,30.8817,30.6957,30.8445,17332.0
2016-09-01 10:30:00,33.15,33.2,33.11,33.18,22117.0,30.8352,30.8817,30.798,30.8631,22117.0
2016-09-01 11:00:00,33.2,33.25,33.17,33.21,13104.0,30.8817,30.9282,30.8538,30.891,13104.0
2016-09-01 11:30:00,33.2,33.24,33.18,33.2,14299.0,30.8817,30.9189,30.8631,30.8817,14299.0
2016-09-01 12:00:00,33.2,33.5,33.19,33.5,7726.0,30.8817,31.1608,30.8724,31.1608,7726.0
2016-09-01 12:30:00,33.48,33.66,33.48,33.59,10397.0,31.1422,31.3096,31.1422,31.2445,10397.0
2016-09-01 13:00:00,33.57,33.74,33.56,33.72,9960.0,31.2259,31.384,31.2166,31.3654,9960.0
2016-09-01 13:30:00,33.75,33.78,33.71,33.76,16916.0,31.3933,31.4212,31.3561,31.4026,16916.0
2016-09-01 14:00:00,33.69,33.77,33.67,33.77,21185.0,31.3375,31.4119,31.3189,31.4119,21185.0
2016-09-01 14:30:00,33.75,33.86,33.71,33.76,19574.0,31.3933,31.4956,31.3561,31.4026,19574.0
2016-09-01 15:00:00,33.78,33.81,33.72,33.77,30413.0,31.4212,31.4491,31.3654,31.4119,30413.0
2016-09-01 15:30:00,33.76,33.99,33.76,33.92,93766.0,31.4026,31.6165,31.4026,31.5514,93766.0
2016-09-02 09:30:00,34.01,34.19,33.79,34.06,9066.0,31.6351,31.8026,31.4305,31.6817,9066.0
2016-09-02 10:00:00,34.05,34.17,33.92,34.14,18358.0,31.6724,31.784,31.5514,31.7561,18358.0
2016-09-02 10:30:00,34.14,34.17,33.98,34.13,9310.0,31.7561,31.784,31.6072,31.7468,9310.0
2016-09-02 11:00:00,34.07,34.13,33.98,34.04,24350.0,31.691,31.7468,31.6072,31.663,24350.0
2016-09-02 11:30:00,34.05,34.25,34.04,34.2,27340.0,31.6724,31.8584,31.663,31.8119,27340.0
2016-09-02 12:00:00,34.2,34.23,34.17,34.22,9600.0,31.8119,31.8398,31.784,31.8305,9600.0
2016-09-02 12:30:00,34.22,34.52,34.22,34.5,29880.0,31.8305,32.1095,31.8305,32.0909,29880.0
2016-09-02 13:00:00,34.5,34.53,34.48,34.5,15328.0,32.0909,32.1188,32.0723,32.0909,15328.0
2016-09-02 13:30:00,34.5,34.53,34.47,34.5,36066.0,32.0909,32.1188,32.063,32.0909,36066.0
2016-09-02 14:00:00,34.5,34.64,34.5,34.56,14231.0,32.0909,32.2212,32.0909,32.1467,14231.0
2016-09-02 14:30:00,34.55,34.57,34.49,34.54,15369.0,32.1374,32.156,32.0816,32.1281,15369.0
2016-09-02 15:00:00,34.54,34.57,34.49,34.53,34655.0,32.1281,32.156,32.0816,32.1188,34655.0
2016-09-02 15:30:00,34.52,34.61,34.5,34.58,56394.0,32.1095,32.1932,32.0909,32.1653,56394.0
2016-09-06 09:30:00,34.5,34.72,34.46,34.71,19270.0,32.0909,32.2956,32.0537,32.2863,19270.0
2016-09-06 10:00:00,34.61,34.79,34.5,34.62,19548.0,32.1932,32.3607,32.0909,32.2025,19548.0
2016-09-06 10:30:00,34.62,34.78,34.55,34.76,29359.0,32.2025,32.3514,32.1374,32.3328,29359.0
2016-09-06 11:00:00,34.77,34.86,34.72,34.77,16485.0,32.3421,32.4258,32.2956,32.3421,16485.0
2016-09-06 11:30:00,34.75,34.86,34.74,34.77,13163.0,32.3235,32.4258,32.3142,32.3421,13163.0
2016-09-06 12:00:00,34.77,34.81,34.73,34.77,13587.0,32.3421,32.3793,32.3049,32.3421,13587.0
2016-09-06 12:30:00,34.76,34.79,34.74,34.76,8478.0,32.3328,32.3607,32.3142,32.3328,8478.0
2016-09-06 13:00:00,34.76,34.84,34.74,34.76,10876.0,32.3328,32.4072,32.3142,32.3328,10876.0
2016-09-06 13:30:00,34.76,34.85,34.76,34.82,9843.0,32.3328,32.4165,32.3328,32.3886,9843.0
2016-09-06 14:00:00,34.8,34.86,34.76,34.84,11242.0,32.37,32.4258,32.3328,32.4072,11242.0
2016-09-06 14:30:00,34.86,35.4,34.84,35.32,69165.0,32.4258,32.9281,32.4072,32.8537,69165.0
2016-09-06 15:00:00,35.3,35.3,35.16,35.19,21442.0,32.8351,32.8351,32.7048,32.7327,21442.0
2016-09-06 15:30:00,35.19,35.43,35.19,35.41,103255.0,32.7327,32.956,32.7327,32.9374,103255.0
2016-09-07 09:30:00,35.26,35.79,35.16,35.77,13514.0,32.7979,33.2909,32.7048,33.2722,13514.0
2016-09-07 10:00:00,35.79,36.0,35.74,35.92,26280.0,33.2909,33.4862,33.2443,33.4118,26280.0
2016-09-07 10:30:00,35.92,35.92,35.69,35.74,14981.0,33.4118,33.4118,33.1978,33.2443,14981.0
2016-09-07 11:00:00,35.74,35.88,35.72,35.81,15586.0,33.2443,33.3746,33.2257,33.3095,15586.0
2016-09-07 11:30:00,35.8,35.84,35.79,35.8,20545.0,33.3002,33.3374,33.2909,33.3002,20545.0
2016-09-07 12:00:00,35.8,35.84,35.54,35.54,40995.0,33.3002,33.3374,33.0583,33.0583,40995.0
2016-09-07 12:30:00,35.55,35.72,35.55,35.69,13200.0,33.0676,33.2257,33.0676,33.1978,13200.0
2016-09-07 13:00:00,35.69,35.83,35.63,35.81,12630.0,33.1978,33.3281,33.142,33.3095,12630.0
2016-09-07 13:30:00,35.8,35.91,35.71,35.84,24848.0,33.3002,33.4025,33.2164,33.3374,24848.0
2016-09-07 14:00:00,35.83,35.93,35.73,35.9,30597.0,33.3281,33.4211,33.235,33.3932,30597.0
2016-09-07 14:30:00,35.82,36.15,35.82,36.12,39084.0,33.3188,33.6257,33.3188,33.5978,39084.0
2016-09-07 15:00:00,36.08,36.17,36.06,36.11,22255.0,33.5606,33.6443,33.542,33.5885,22255.0
2016-09-07 15:30:00,36.11,36.59,36.11,36.56,138508.0,33.5885,34.035,33.5885,34.0071,138508.0
2016-09-08 09:30:00,36.55,36.79,36.4,36.62,38348.0,33.9978,34.221,33.8583,34.0629,38348.0
2016-09-08 10:00:00,36.56,36.92,36.56,36.84,30544.0,34.0071,34.3419,34.0071,34.2675,30544.0
2016-09-08 10:30:00,36.84,36.95,36.72,36.95,26335.0,34.2675,34.3698,34.1559,34.3698,26335.0
2016-09-08 11:00:00,36.95,37.17,36.91,36.91,37728.0,34.3698,34.5745,34.3326,34.3326,37728.0
2016-09-08 11:30:00,36.94,37.04,36.9,36.93,27779.0,34.3605,34.4536,34.3233,34.3512,27779.0
2016-09-08 12:00:00,36.91,36.92,36.73,36.88,21801.0,34.3326,34.3419,34.1652,34.3047,21801.0
2016-09-08 12:30:00,36.84,36.98,36.72,36.86,20760.0,34.2675,34.3978,34.1559,34.2861,20760.0
2016-09-08 13:00:00,36.86,37.0,36.81,36.87,14471.0,34.2861,34.4164,34.2396,34.2954,14471.0
2016-09-08 13:30:00,36.87,36.96,36.84,36.92,26008.0,34.2954,34.3792,34.2675,34.3419,26008.0
2016-09-08 14:00:00,36.91,37.02,36.91,36.96,27480.0,34.3326,34.435,34.3326,34.3792,27480.0
2016-09-08 14:30:00,36.96,37.03,36.95,37.0,36763.0,34.3792,34.4443,34.3698,34.4164,36763.0
2016-09-08 15:00:00,36.99,37.06,36.96,37.05,23801.0,34.4071,34.4722,34.3792,34.4629,23801.0
2016-09-08 15:30:00,37.05,37.44,37.04,37.4,133521.0,34.4629,34.8256,34.4536,34.7884,133521.0
2016-09-09 09:30:00,37.03,37.03,35.81,35.94,46844.0,34.4443,34.4443,33.3095,33.4304,46844.0
2016-09-09 10:00:00,35.93,36.03,35.21,35.41,45120.0,33.4211,33.5141,32.7514,32.9374,45120.0
2016-09-09 10:30:00,35.4,35.78,35.29,35.7,15321.0,32.9281,33.2815,32.8258,33.2071,15321.0
2016-09-09 11:00:00,35.7,35.77,35.6,35.66,20028.0,33.2071,33.2722,33.1141,33.1699,20028.0
2016-09-09 11:30:00,35.66,35.69,35.58,35.58,16776.0,33.1699,33.1978,33.0955,33.0955,16776.0
2016-09-09 12:00:00,35.56,35.6,35.4,35.45,38775.0,33.0769,33.1141,32.9281,32.9746,38775.0
2016-09-09 12:30:00,35.45,35.52,35.43,35.48,17001.0,32.9746,33.0397,32.956,33.0025,17001.0
2016-09-09 13:00:00,35.46,35.52,35.27,35.3,11297.0,32.9839,33.0397,32.8072,32.8351,11297.0
2016-09-09 13:30:00,35.3,35.31,34.87,35.01,25263.0,32.8351,32.8444,32.4351,32.5653,25263.0
2016-09-09 14:00:00,35.0,35.1,34.92,35.09,24698.0,32.556,32.649,32.4816,32.6397,24698.0
2016-09-09 14:30:00,35.09,35.23,34.88,34.95,25599.0,32.6397,32.77,32.4444,32.5095,25599.0
2016-09-09 15:00:00,34.96,34.96,34.54,34.72,25714.0,32.5188,32.5188,32.1281,32.2956,25714.0
2016-09-09 15:30:00,34.7,34.7,34.5,34.5,92135.0,32.277,32.277,32.0909,32.0909,92135.0
2016-09-12 09:30:00,34.5,35.07,34.47,34.92,25162.0,32.0909,32.6211,32.063,32.4816,25162.0
2016-09-12 10:00:00,34.89,34.96,34.51,34.86,18382.0,32.4537,32.5188,32.1002,32.4258,18382.0
2016-09-12 10:30:00,34.8,34.85,34.48,34.72,22239.0,32.37,32.4165,32.0723,32.2956,22239.0
2016-09-12 11:00:00,34.72,34.88,34.64,34.85,10148.0,32.2956,32.4444,32.2212,32.4165,10148.0
2016-09-12 11:30:00,34.83,34.99,34.74,34.87,7376.0,32.3979,32.5467,32.3142,32.4351,7376.0
2016-09-12 12:00:00,34.82,34.96,34.79,34.92,8800.0,32.3886,32.5188,32.3607,32.4816,8800.0
2016-09-12 12:30:00,34.92,35.09,34.92,34.99,8226.0,32.4816,32.6397,32.4816,32.5467,8226.0
2016-09-12 13:00:00,34.97,35.22,34.97,35.07,7006.0,32.5281,32.7607,32.5281,32.6211,7006.0
2016-09-12 13:30:00,35.07,35.21,34.94,35.19,11137.0,32.6211,32.7514,32.5002,32.7327,11137.0
2016-09-12 14:00:00,35.19,35.46,35.19,35.2,10049.0,32.7327,32.9839,32.7327,32.742,10049.0
2016-09-12 14:30:00,35.22,35.44,35.2,35.36,15800.0,32.7607,32.9653,32.742,32.8909,15800.0
2016-09-12 15:00:00,35.39,35.45,35.25,35.33,28963.0,32.9188,32.9746,32.7886,32.863,28963.0
2016-09-12 15:30:00,35.34,35.53,35.32,35.45,45618.0,32.8723,33.049,32.8537,32.9746,45618.0
2016-09-13 09:30:00,35.4,35.47,34.77,34.8,12679.0,32.9281,32.9932,32.3421,32.37,12679.0
2016-09-13 10:00:00,34.76,34.83,34.57,34.65,13277.0,32.3328,32.3979,32.156,32.2305,13277.0
2016-09-13 10:30:00,34.64,34.88,34.52,34.74,21485.0,32.2212,32.4444,32.1095,32.3142,21485.0
2016-09-13 11:00:00,34.76,34.93,34.73,34.86,23499.0,32.3328,32.4909,32.3049,32.4258,23499.0
2016-09-13 11:30:00,34.86,34.95,34.67,34.71,18081.0,32.4258,32.5095,32.2491,32.2863,18081.0
2016-09-13 12:00:00,34.69,34.97,34.65,34.77,15601.0,32.2677,32.5281,32.2305,32.3421,15601.0
2016-09-13 12:30:00,34.7,34.82,34.58,34.64,8200.0,32.277,32.3886,32.1653,32.2212,8200.0
2016-09-13 13:00:00,34.61,34.9,34.53,34.86,7107.0,32.1932,32.463,32.1188,32.4258,7107.0
2016-09-13 13:30:00,34.94,34.96,34.55,34.63,4300.0,32.5002,32.5188,32.1374,32.2119,4300.0
2016-09-13 14:00:00,34.6,34.63,34.4,34.4,13933.0,32.1839,32.2119,31.9979,31.9979,13933.0
2016-09-13 14:30:00,34.43,34.46,34.28,34.38,10074.0,32.0258,32.0537,31.8863,31.9793,10074.0
2016-09-13 15:00:00,34.34,34.6,34.3,34.6,12340.0,31.9421,32.1839,31.9049,32.1839,12340.0
2016-09-13 15:30:00,34.57,34.68,34.5,34.56,47464.0,32.156,32.2584,32.0909,32.1467,47464.0
2016-09-14 09:30:00,34.5,34.63,34.21,34.56,8618.0,32.0909,32.2119,31.8212,32.1467,8618.0
2016-09-14 10:00:00,34.61,34.9,34.53,34.84,13518.0,32.1932,32.463,32.1188,32.4072,13518.0
2016-09-14 10:30:00,34.85,34.91,34.57,34.64,10785.0,32.4165,32.4723,32.156,32.2212,10785.0
2016-09-14 11:00:00,34.67,34.79,34.59,34.59,7699.0,32.2491,32.3607,32.1746,32.1746,7699.0
2016-09-14 11:30:00,34.56,34.74,34.54,34.74,5987.0,32.1467,32.3142,32.1281,32.3142,5987.0
2016-09-14 12:00:00,34.72,34.79,34.65,34.76,5623.0,32.2956,32.3607,32.2305,32.3328,5623.0
2016-09-14 12:30:00,34.73,34.79,34.65,34.74,3500.0,32.3049,32.3607,32.2305,32.3142,3500.0
2016-09-14 13:00:00,34.73,34.78,34.67,34.7,4400.0,32.3049,32.3514,32.2491,32.277,4400.0
2016-09-14 13:30:00,34.69,34.72,34.62,34.65,6357.0,32.2677,32.2956,32.2025,32.2305,6357.0
2016-09-14 14:00:00,34.62,34.74,34.59,34.68,5789.0,32.2025,32.3142,32.1746,32.2584,5789.0
2016-09-14 14:30:00,34.7,34.75,34.63,34.65,7528.0,32.277,32.3235,32.2119,32.2305,7528.0
2016-09-14 15:00:00,34.62,34.62,34.49,34.53,10931.0,32.2025,32.2025,32.0816,32.1188,10931.0
2016-09-14 15:30:00,34.57,34.75,34.56,34.7,31359.0,32.156,32.3235,32.1467,32.277,31359.0
2016-09-15 09:30:00,34.89,34.9,34.47,34.47,15778.0,32.4537,32.463,32.063,32.063,15778.0
2016-09-15 10:00:00,34.51,34.81,34.39,34.64,4533.0,32.1002,32.3793,31.9886,32.2212,4533.0
2016-09-15 10:30:00,34.64,34.71,34.5,34.7,5553.0,32.2212,32.2863,32.0909,32.277,5553.0
2016-09-15 11:00:00,34.73,34.9,34.7,34.84,12536.0,32.3049,32.463,32.277,32.4072,12536.0
2016-09-15 11:30:00,34.89,34.96,34.82,34.91,30954.0,32.4537,32.5188,32.3886,32.4723,30954.0
2016-09-15 12:00:00,34.89,35.02,34.88,34.98,6145.0,32.4537,32.5746,32.4444,32.5374,6145.0
2016-09-15 12:30:00,35.04,35.04,34.73,34.77,4459.0,32.5932,32.5932,32.3049,32.3421,4459.0
2016-09-15 13:00:00,34.8,34.83,34.72,34.77,6037.0,32.37,32.3979,32.2956,32.3421,6037.0
2016-09-15 13:30:00,34.77,34.89,34.77,34.83,5546.0,32.3421,32.4537,32.3421,32.3979,5546.0
2016-09-15 14:00:00,34.8,34.96,34.8,34.93,7314.0,32.37,32.5188,32.37,32.4909,7314.0
2016-09-15 14:30:00,34.95,34.95,34.81,34.84,9095.0,32.5095,32.5095,32.3793,32.4072,9095.0
2016-09-15 15:00:00,34.86,34.94,34.8,34.89,13217.0,32.4258,32.5002,32.37,32.4537,13217.0
2016-09-15 15:30:00,34.91,35.03,34.91,35.03,40094.0,32.4723,32.5839,32.4723,32.5839,40094.0
2016-09-16 09:30:00,35.0,35.15,34.62,35.0,41386.0,32.556,32.6955,32.2025,32.556,41386.0
2016-09-16 10:00:00,34.95,34.95,34.55,34.67,8372.0,32.5095,32.5095,32.1374,32.2491,8372.0
2016-09-16 10:30:00,34.68,34.75,34.57,34.57,4800.0,32.2584,32.3235,32.156,32.156,4800.0
2016-09-16 11:00:00,34.53,34.63,34.45,34.45,3100.0,32.1188,32.2119,32.0444,32.0444,3100.0
2016-09-16 11:30:00,34.41,34.55,34.38,34.38,7100.0,32.0072,32.1374,31.9793,31.9793,7100.0
2016-09-16 12:00:00,34.39,34.53,34.39,34.53,4000.0,31.9886,32.1188,31.9886,32.1188,4000.0
2016-09-16 12:30:00,34.51,34.51,34.46,34.46,2400.0,32.1002,32.1002,32.0537,32.0537,2400.0
2016-09-16 13:00:00,34.45,34.5,34.44,34.47,7304.0,32.0444,32.0909,32.0351,32.063,7304.0
2016-09-16 13:30:00,34.45,34.45,34.33,34.34,2800.0,32.0444,32.0444,31.9328,31.9421,2800.0
2016-09-16 14:00:00,34.36,34.45,34.3,34.3,6162.0,31.9607,32.0444,31.9049,31.9049,6162.0
2016-09-16 14:30:00,34.3,34.33,34.22,34.22,6801.0,31.9049,31.9328,31.8305,31.8305,6801.0
2016-09-16 15:00:00,34.22,34.55,34.22,34.54,15021.0,31.8305,32.1374,31.8305,32.1281,15021.0
2016-09-16 15:30:00,34.53,34.65,34.43,34.56,71772.0,32.1188,32.2305,32.0258,32.1467,71772.0
2016-09-19 09:30:00,34.56,35.06,34.47,35.0,11910.0,32.1467,32.6118,32.063,32.556,11910.0
2016-09-19 10:00:00,35.05,35.17,34.91,34.98,11542.0,32.6025,32.7141,32.4723,32.5374,11542.0
2016-09-19 10:30:00,35.04,35.05,34.84,34.99,10186.0,32.5932,32.6025,32.4072,32.5467,10186.0
2016-09-19 11:00:00,34.98,34.99,34.87,34.87,5762.0,32.5374,32.5467,32.4351,32.4351,5762.0
2016-09-19 11:30:00,34.93,34.98,34.88,34.93,3806.0,32.4909,32.5374,32.4444,32.4909,3806.0
2016-09-19 12:00:00,34.97,35.0,34.82,34.89,6744.0,32.5281,32.556,32.3886,32.4537,6744.0
2016-09-19 12:30:00,34.85,34.91,34.76,34.84,8090.0,32.4165,32.4723,32.3328,32.4072,8090.0
2016-09-19 13:00:00,34.82,34.85,34.74,34.81,5087.0,32.3886,32.4165,32.3142,32.3793,5087.0
2016-09-19 13:30:00,34.81,34.81,34.62,34.79,3300.0,32.3793,32.3793,32.2025,32.3607,3300.0
2016-09-19 14:00:00,34.8,34.9,34.79,34.89,8400.0,32.37,32.463,32.3607,32.4537,8400.0
2016-09-19 14:30:00,34.92,35.02,34.92,35.0,4797.0,32.4816,32.5746,32.4816,32.556,4797.0
2016-09-19 15:00:00,35.0,35.0,34.85,34.85,9412.0,32.556,32.556,32.4165,32.4165,9412.0
2016-09-19 15:30:00,34.86,34.96,34.78,34.94,20834.0,32.4258,32.5188,32.3514,32.5002,20834.0
2016-09-20 09:30:00,35.14,35.14,34.6,34.71,16183.0,32.6862,32.6862,32.1839,32.2863,16183.0
2016-09-20 10:00:00,34.7,34.88,34.69,34.86,7908.0,32.277,32.4444,32.2677,32.4258,7908.0
2016-09-20 10:30:00,34.89,34.91,34.79,34.89,3100.0,32.4537,32.4723,32.3607,32.4537,3100.0
2016-09-20 11:00:00,34.88,34.92,34.68,34.68,6630.0,32.4444,32.4816,32.2584,32.2584,6630.0
2016-09-20 11:30:00,34.68,34.69,34.54,34.55,3519.0,32.2584,32.2677,32.1281,32.1374,3519.0
2016-09-20 12:00:00,34.54,34.54,34.47,34.47,3200.0,32.1281,32.1281,32.063,32.063,3200.0
2016-09-20 12:30:00,34.49,34.49,34.31,34.35,6189.0,32.0816,32.0816,31.9142,31.9514,6189.0
2016-09-20 13:00:00,34.35,34.56,34.32,34.55,4200.0,31.9514,32.1467,31.9235,32.1374,4200.0
2016-09-20 13:30:00,34.51,34.51,34.46,34.51,2200.0,32.1002,32.1002,32.0537,32.1002,2200.0
2016-09-20 14:00:00,34.52,34.59,34.47,34.48,900.0,32.1095,32.1746,32.063,32.0723,900.0
2016-09-20 14:30:00,34.48,34.57,34.47,34.55,2246.0,32.0723,32.156,32.063,32.1374,2246.0
2016-09-20 15:00:00,34.57,34.97,34.57,34.95,18201.0,32.156,32.5281,32.156,32.5095,18201.0
2016-09-20 15:30:00,34.94,35.03,34.8,34.98,77352.0,32.5002,32.5839,32.37,32.5374,77352.0
2016-09-21 09:30:00,35.29,35.29,34.99,35.02,5070.0,32.8258,32.8258,32.5467,32.5746,5070.0
2016-09-21 10:00:00,35.06,35.06,34.95,34.96,3400.0,32.6118,32.6118,32.5095,32.5188,3400.0
2016-09-21 10:30:00,34.95,34.96,34.67,34.67,7236.0,32.5095,32.5188,32.2491,32.2491,7236.0
2016-09-21 11:00:00,34.63,34.68,34.53,34.58,6861.0,32.2119,32.2584,32.1188,32.1653,6861.0
2016-09-21 11:30:00,34.57,34.7,34.53,34.64,6200.0,32.156,32.277,32.1188,32.2212,6200.0
2016-09-21 12:00:00,34.65,34.65,34.5,34.55,7044.0,32.2305,32.2305,32.0909,32.1374,7044.0
2016-09-21 12:30:00,34.52,34.65,34.47,34.64,8095.0,32.1095,32.2305,32.063,32.2212,8095.0
2016-09-21 13:00:00,34.68,34.82,34.67,34.72,3400.0,32.2584,32.3886,32.2491,32.2956,3400.0
2016-09-21 13:30:00,34.72,34.72,34.61,34.7,4950.0,32.2956,32.2956,32.1932,32.277,4950.0
2016-09-21 14:00:00,34.71,35.09,34.71,34.83,12549.0,32.2863,32.6397,32.2863,32.3979,12549.0
2016-09-21 14:30:00,34.9,35.25,34.88,35.25,16445.0,32.463,32.7886,32.4444,32.7886,16445.0
2016-09-21 15:00:00,35.22,35.46,35.22,35.43,12827.0,32.7607,32.9839,32.7607,32.956,12827.0
2016-09-21 15:30:00,35.46,35.71,35.36,35.46,46577.0,32.9839,33.2164,32.8909,32.9839,46577.0
2016-09-22 09:30:00,35.8,36.14,35.8,35.99,7729.0,33.3002,33.6164,33.3002,33.4769,7729.0
2016-09-22 10:00:00,36.0,36.08,35.85,36.01,3920.0,33.4862,33.5606,33.3467,33.4955,3920.0
2016-09-22 10:30:00,36.0,36.1,35.8,35.9,4900.0,33.4862,33.5792,33.3002,33.3932,4900.0
2016-09-22 11:00:00,35.9,35.94,35.85,35.93,6100.0,33.3932,33.4304,33.3467,33.4211,6100.0
2016-09-22 11:30:00,35.93,35.95,35.86,35.89,4624.0,33.4211,33.4397,33.356,33.3839,4624.0
2016-09-22 12:00:00,35.91,35.96,35.83,35.88,6300.0,33.4025,33.449,33.3281,33.3746,6300.0
2016-09-22 12:30:00,35.88,36.01,35.85,35.95,7552.0,33.3746,33.4955,33.3467,33.4397,7552.0
2016-09-22 13:00:00,35.98,36.14,35.98,36.13,3100.0,33.4676,33.6164,33.4676,33.6071,3100.0
2016-09-22 13:30:00,36.1,36.17,36.05,36.16,7140.0,33.5792,33.6443,33.5327,33.635,7140.0
2016-09-22 14:00:00,36.16,36.25,36.11,36.16,10766.0,33.635,33.7187,33.5885,33.635,10766.0
2016-09-22 14:30:00,36.15,36.23,36.03,36.21,5234.0,33.6257,33.7001,33.5141,33.6815,5234.0
2016-09-22 15:00:00,36.21,36.25,36.18,36.2,6976.0,33.6815,33.7187,33.6536,33.6722,6976.0
2016-09-22 15:30:00,36.23,36.36,36.19,36.34,29871.0,33.7001,33.821,33.6629,33.8024,29871.0
2016-09-23 09:30:00,36.12,36.24,35.95,35.97,6864.0,33.5978,33.7094,33.4397,33.4583,6864.0
2016-09-23 10:00:00,35.95,35.97,35.8,35.89,8411.0,33.4397,33.4583,33.3002,33.3839,8411.0
2016-09-23 10:30:00,35.87,35.97,35.81,35.86,9100.0,33.3653,33.4583,33.3095,33.356,9100.0
2016-09-23 11:00:00,35.86,35.92,35.76,35.84,6100.0,33.356,33.4118,33.2629,33.3374,6100.0
2016-09-23 11:30:00,35.84,35.88,35.76,35.8,18301.0,33.3374,33.3746,33.2629,33.3002,18301.0
2016-09-23 12:00:00,35.86,35.86,35.73,35.85,5764.0,33.356,33.356,33.235,33.3467,5764.0
2016-09-23 12:30:00,35.83,35.86,35.73,35.82,2800.0,33.3281,33.356,33.235,33.3188,2800.0
2016-09-23 13:00:00,35.82,35.92,35.78,35.9,15791.0,33.3188,33.4118,33.2815,33.3932,15791.0
2016-09-23 13:30:00,35.9,35.97,35.83,35.89,9940.0,33.3932,33.4583,33.3281,33.3839,9940.0
2016-09-23 14:00:00,35.92,36.18,35.91,36.18,9037.0,33.4118,33.6536,33.4025,33.6536,9037.0
2016-09-23 14:30:00,36.18,36.33,36.14,36.29,12998.0,33.6536,33.7931,33.6164,33.7559,12998.0
2016-09-23 15:00:00,36.28,36.34,36.13,36.18,16949.0,33.7466,33.8024,33.6071,33.6536,16949.0
2016-09-23 15:30:00,36.21,36.23,35.97,35.99,32417.0,33.6815,33.7001,33.4583,33.4769,32417.0
2016-09-26 09:30:00,35.96,36.01,35.69,35.94,7525.0,33.449,33.4955,33.1978,33.4304,7525.0
2016-09-26 10:00:00,35.87,35.96,35.81,35.81,8800.0,33.3653,33.449,33.3095,33.3095,8800.0
2016-09-26 10:30:00,35.81,35.99,35.79,35.98,9347.0,33.3095,33.4769,33.2909,33.4676,9347.0
2016-09-26 11:00:00,35.94,35.97,35.85,35.93,12604.0,33.4304,33.4583,33.3467,33.4211,12604.0
2016-09-26 11:30:00,35.95,35.95,35.79,35.81,4500.0,33.4397,33.4397,33.2909,33.3095,4500.0
2016-09-26 12:00:00,35.83,36.03,35.83,36.02,2200.0,33.3281,33.5141,33.3281,33.5048,2200.0
2016-09-26 12:30:00,36.02,36.03,35.88,35.98,3000.0,33.5048,33.5141,33.3746,33.4676,3000.0
2016-09-26 13:00:00,35.96,35.96,35.79,35.81,2700.0,33.449,33.449,33.2909,33.3095,2700.0
2016-09-26 13:30:00,35.77,35.9,35.77,35.9,2100.0,33.2722,33.3932,33.2722,33.3932,2100.0
2016-09-26 14:00:00,35.9,35.95,35.86,35.9,3142.0,33.3932,33.4397,33.356,33.3932,3142.0
2016-09-26 14:30:00,35.9,35.92,35.87,35.92,1600.0,33.3932,33.4118,33.3653,33.4118,1600.0
2016-09-26 15:00:00,35.9,35.91,35.86,35.91,2000.0,33.3932,33.4025,33.356,33.4025,2000.0
2016-09-26 15:30:00,35.92,35.93,35.77,35.83,21673.0,33.4118,33.4211,33.2722,33.3281,21673.0
2016-09-27 09:30:00,35.91,35.95,35.71,35.75,6617.0,33.4025,33.4397,33.2164,33.2536,6617.0
2016-09-27 10:00:00,35.74,35.95,35.74,35.82,8330.0,33.2443,33.4397,33.2443,33.3188,8330.0
2016-09-27 10:30:00,35.79,35.87,35.71,35.72,4600.0,33.2909,33.3653,33.2164,33.2257,4600.0
2016-09-27 11:00:00,35.76,35.91,35.71,35.91,4500.0,33.2629,33.4025,33.2164,33.4025,4500.0
2016-09-27 11:30:00,35.86,35.86,35.8,35.8,1900.0,33.356,33.356,33.3002,33.3002,1900.0
2016-09-27 12:00:00,35.79,35.93,35.78,35.92,4742.0,33.2909,33.4211,33.2815,33.4118,4742.0
2016-09-27 12:30:00,35.94,36.0,35.94,35.99,1300.0,33.4304,33.4862,33.4304,33.4769,1300.0
2016-09-27 13:00:00,35.97,36.02,35.93,35.97,1020.0,33.4583,33.5048,33.4211,33.4583,1020.0
2016-09-27 13:30:00,36.05,36.08,35.98,35.98,2420.0,33.5327,33.5606,33.4676,33.4676,2420.0
2016-09-27 14:00:00,36.0,36.02,35.96,36.0,1800.0,33.4862,33.5048,33.449,33.4862,1800.0
2016-09-27 14:30:00,35.98,36.04,35.83,35.83,2731.0,33.4676,33.5234,33.3281,33.3281,2731.0
2016-09-27 15:00:00,35.86,35.9,35.78,35.79,2300.0,33.356,33.3932,33.2815,33.2909,2300.0
2016-09-27 15:30:00,35.77,35.92,35.75,35.9,10488.0,33.2722,33.4118,33.2536,33.3932,10488.0
2016-09-28 09:30:00,36.07,36.1,35.91,35.91,7727.0,33.5513,33.5792,33.4025,33.4025,7727.0
2016-09-28 10:00:00,35.97,36.11,35.97,36.11,2721.0,33.4583,33.5885,33.4583,33.5885,2721.0
2016-09-28 10:30:00,36.15,36.15,35.96,36.06,2700.0,33.6257,33.6257,33.449,33.542,2700.0
2016-09-28 11:00:00,36.02,36.08,35.91,35.97,2120.0,33.5048,33.5606,33.4025,33.4583,2120.0
2016-09-28 11:30:00,35.97,36.12,35.93,36.12,1200.0,33.4583,33.5978,33.4211,33.5978,1200.0
2016-09-28 12:00:00,36.13,36.15,36.13,36.15,500.0,33.6071,33.6257,33.6071,33.6257,500.0
2016-09-28 12:30:00,36.11,36.16,36.03,36.12,1100.0,33.5885,33.635,33.5141,33.5978,1100.0
2016-09-28 13:00:00,36.06,36.07,36.01,36.06,1100.0,33.542,33.5513,33.4955,33.542,1100.0
2016-09-28 13:30:00,36.07,36.13,36.07,36.13,1529.0,33.5513,33.6071,33.5513,33.6071,1529.0
2016-09-28 14:00:00,36.12,36.33,36.12,36.33,2443.0,33.5978,33.7931,33.5978,33.7931,2443.0
2016-09-28 14:30:00,36.28,36.32,36.19,36.25,2100.0,33.7466,33.7838,33.6629,33.7187,2100.0
2016-09-28 15:00:00,36.27,36.41,36.25,36.4,14824.0,33.7373,33.8676,33.7187,33.8583,14824.0
2016-09-28 15:30:00,36.4,36.6,36.37,36.55,35826.0,33.8583,34.0443,33.8303,33.9978,35826.0
2016-09-29 09:30:00,36.5,36.52,36.14,36.19,4192.0,33.9513,33.9699,33.6164,33.6629,4192.0
2016-09-29 10:00:00,36.12,36.19,35.96,36.05,4995.0,33.5978,33.6629,33.449,33.5327,4995.0
2016-09-29 10:30:00,36.07,36.07,35.89,35.89,2760.0,33.5513,33.5513,33.3839,33.3839,2760.0
2016-09-29 11:00:00,35.85,35.88,35.74,35.84,3189.0,33.3467,33.3746,33.2443,33.3374,3189.0
2016-09-29 11:30:00,35.78,35.9,35.66,35.9,4976.0,33.2815,33.3932,33.1699,33.3932,4976.0
2016-09-29 12:00:00,35.9,35.95,35.82,35.95,3291.0,33.3932,33.4397,33.3188,33.4397,3291.0
2016-09-29 12:30:00,35.86,35.86,35.45,35.53,6982.0,33.356,33.356,32.9746,33.049,6982.0
2016-09-29 13:00:00,35.52,35.71,35.4,35.67,5963.0,33.0397,33.2164,32.9281,33.1792,5963.0
2016-09-29 13:30:00,35.66,35.7,35.42,35.52,3906.0,33.1699,33.2071,32.9467,33.0397,3906.0
2016-09-29 14:00:00,35.5,35.68,35.5,35.68,3324.0,33.0211,33.1885,33.0211,33.1885,3324.0
2016-09-29 14:30:00,35.69,35.85,35.67,35.67,4500.0,33.1978,33.3467,33.1792,33.1792,4500.0
2016-09-29 15:00:00,35.68,35.76,35.62,35.72,8995.0,33.1885,33.2629,33.1327,33.2257,8995.0
2016-09-29 15:30:00,35.73,35.78,35.67,35.68,17253.0,33.235,33.2815,33.1792,33.1885,17253.0
2016-09-30 09:30:00,35.82,35.82,35.53,35.56,1972.0,33.3188,33.3188,33.049,33.0769,1972.0
2016-09-30 10:00:00,35.45,35.71,35.45,35.7,2828.0,32.9746,33.2164,32.9746,33.2071,2828.0
2016-09-30 10:30:00,35.75,35.85,35.63,35.71,5200.0,33.2536,33.3467,33.142,33.2164,5200.0
2016-09-30 11:00:00,35.72,36.11,35.72,36.0,3300.0,33.2257,33.5885,33.2257,33.4862,3300.0
2016-09-30 11:30:00,36.07,36.12,35.87,35.87,3700.0,33.5513,33.5978,33.3653,33.3653,3700.0
2016-09-30 12:00:00,35.83,35.94,35.81,35.9,3500.0,33.3281,33.4304,33.3095,33.3932,3500.0
2016-09-30 12:30:00,35.91,36.05,35.91,36.03,3063.0,33.4025,33.5327,33.4025,33.5141,3063.0
2016-09-30 13:00:00,35.99,36.0,35.94,35.97,1600.0,33.4769,33.4862,33.4304,33.4583,1600.0
2016-09-30 13:30:00,35.92,36.01,35.9,36.01,4217.0,33.4118,33.4955,33.3932,33.4955,4217.0
2016-09-30 14:00:00,35.98,36.03,35.94,35.99,4806.0,33.4676,33.5141,33.4304,33.4769,4806.0
2016-09-30 14:30:00,36.01,36.08,35.98,36.08,3525.0,33.4955,33.5606,33.4676,33.5606,3525.0
2016-09-30 15:00:00,36.04,36.07,35.86,35.87,10787.0,33.5234,33.5513,33.356,33.3653,10787.0
2016-09-30 15:30:00,35.88,36.08,35.87,35.88,26989.0,33.3746,33.5606,33.3653,33.3746,26989.0
2016-10-03 09:30:00,35.62,35.85,35.59,35.59,2642.0,33.1327,33.3467,33.1048,33.1048,2642.0
2016-10-03 10:00:00,35.61,35.67,35.53,35.66,4650.0,33.1234,33.1792,33.049,33.1699,4650.0
2016-10-03 10:30:00,35.63,35.7,35.57,35.7,3300.0,33.142,33.2071,33.0862,33.2071,3300.0
2016-10-03 11:00:00,35.7,35.71,35.58,35.59,4185.0,33.2071,33.2164,33.0955,33.1048,4185.0
2016-10-03 11:30:00,35.56,35.63,35.49,35.56,3660.0,33.0769,33.142,33.0118,33.0769,3660.0
2016-10-03 12:00:00,35.51,35.61,35.51,35.55,2142.0,33.0304,33.1234,33.0304,33.0676,2142.0
2016-10-03 12:30:00,35.46,35.5,35.42,35.46,1545.0,32.9839,33.0211,32.9467,32.9839,1545.0
2016-10-03 13:00:00,35.54,35.56,35.42,35.45,3100.0,33.0583,33.0769,32.9467,32.9746,3100.0
2016-10-03 13:30:00,35.45,35.53,35.4,35.53,2837.0,32.9746,33.049,32.9281,33.049,2837.0
2016-10-03 14:00:00,35.52,35.57,35.37,35.37,11151.0,33.0397,33.0862,32.9002,32.9002,11151.0
2016-10-03 14:30:00,35.38,35.38,35.23,35.32,4933.0,32.9095,32.9095,32.77,32.8537,4933.0
2016-10-03 15:00:00,35.32,35.37,35.3,35.32,15064.0,32.8537,32.9002,32.8351,32.8537,15064.0
2016-10-03 15:30:00,35.32,35.41,35.3,35.4,26487.0,32.8537,32.9374,32.8351,32.9281,26487.0
2016-10-04 09:30:00,35.42,35.5,35.28,35.45,4019.0,32.9467,33.0211,32.8165,32.9746,4019.0
2016-10-04 10:00:00,35.63,35.77,35.6,35.69,4800.0,33.142,33.2722,33.1141,33.1978,4800.0
2016-10-04 10:30:00,35.7,35.77,35.57,35.62,4654.0,33.2071,33.2722,33.0862,33.1327,4654.0
2016-10-04 11:00:00,35.63,35.63,35.48,35.56,6362.0,33.142,33.142,33.0025,33.0769,6362.0
2016-10-04 11:30:00,35.55,35.71,35.51,35.56,4300.0,33.0676,33.2164,33.0304,33.0769,4300.0
2016-10-04 12:00:00,35.54,35.56,35.32,35.44,2962.0,33.0583,33.0769,32.8537,32.9653,2962.0
2016-10-04 12:30:00,35.46,35.56,35.42,35.52,2940.0,32.9839,33.0769,32.9467,33.0397,2940.0
2016-10-04 13:00:00,35.5,35.55,35.25,35.25,3240.0,33.0211,33.0676,32.7886,32.7886,3240.0
2016-10-04 13:30:00,35.31,35.34,35.26,35.29,2000.0,32.8444,32.8723,32.7979,32.8258,2000.0
2016-10-04 14:00:00,35.3,35.41,35.26,35.35,3431.0,32.8351,32.9374,32.7979,32.8816,3431.0
2016-10-04 14:30:00,35.33,35.47,35.33,35.35,3403.0,32.863,32.9932,32.863,32.8816,3403.0
2016-10-04 15:00:00,35.3,35.36,35.26,35.36,3865.0,32.8351,32.8909,32.7979,32.8909,3865.0
2016-10-04 15:30:00,35.4,35.49,35.33,35.49,20105.0,32.9281,33.0118,32.863,33.0118,20105.0
2016-10-05 09:30:00,35.69,35.74,35.59,35.72,3496.0,33.1978,33.2443,33.1048,33.2257,3496.0
2016-10-05 10:00:00,35.73,36.01,35.69,36.01,4900.0,33.235,33.4955,33.1978,33.4955,4900.0
2016-10-05 10:30:00,35.99,36.11,35.98,36.08,1600.0,33.4769,33.5885,33.4676,33.5606,1600.0
2016-10-05 11:00:00,36.09,36.11,35.96,36.0,7058.0,33.5699,33.5885,33.449,33.4862,7058.0
2016-10-05 11:30:00,35.97,36.1,35.96,36.1,3100.0,33.4583,33.5792,33.449,33.5792,3100.0
2016-10-05 12:00:00,36.11,36.23,36.09,36.12,1900.0,33.5885,33.7001,33.5699,33.5978,1900.0
2016-10-05 12:30:00,36.12,36.2,36.11,36.17,2500.0,33.5978,33.6722,33.5885,33.6443,2500.0
2016-10-05 13:00:00,36.14,36.18,36.0,36.04,6180.0,33.6164,33.6536,33.4862,33.5234,6180.0
2016-10-05 13:30:00,36.04,36.2,36.03,36.18,5390.0,33.5234,33.6722,33.5141,33.6536,5390.0
2016-10-05 14:00:00,36.18,36.2,36.07,36.11,3391.0,33.6536,33.6722,33.5513,33.5885,3391.0
2016-10-05 14:30:00,36.05,36.05,35.92,35.92,3300.0,33.5327,33.5327,33.4118,33.4118,3300.0
2016-10-05 15:00:00,35.92,35.92,35.68,35.68,4229.0,33.4118,33.4118,33.1885,33.1885,4229.0
2016-10-05 15:30:00,35.68,35.82,35.67,35.74,17430.0,33.1885,33.3188,33.1792,33.2443,17430.0
2016-10-06 09:30:00,35.48,35.62,35.46,35.55,2496.0,33.0025,33.1327,32.9839,33.0676,2496.0
2016-10-06 10:00:00,35.52,35.83,35.5,35.77,4600.0,33.0397,33.3281,33.0211,33.2722,4600.0
2016-10-06 10:30:00,35.78,35.79,35.69,35.76,2850.0,33.2815,33.2909,33.1978,33.2629,2850.0
2016-10-06 11:00:00,35.79,35.8,35.72,35.78,3500.0,33.2909,33.3002,33.2257,33.2815,3500.0
2016-10-06 11:30:00,35.85,36.03,35.77,36.01,3874.0,33.3467,33.5141,33.2722,33.4955,3874.0
2016-10-06 12:00:00,36.12,36.2,36.06,36.12,2380.0,33.5978,33.6722,33.542,33.5978,2380.0
2016-10-06 12:30:00,36.13,36.13,36.04,36.08,2100.0,33.6071,33.6071,33.5234,33.5606,2100.0
2016-10-06 13:00:00,36.06,36.06,36.02,36.05,1900.0,33.542,33.542,33.5048,33.5327,1900.0
2016-10-06 13:30:00,36.02,36.11,35.97,36.11,6600.0,33.5048,33.5885,33.4583,33.5885,6600.0
2016-10-06 14:00:00,36.07,36.2,36.07,36.2,5765.0,33.5513,33.6722,33.5513,33.6722,5765.0
2016-10-06 14:30:00,36.18,36.25,36.18,36.2,5290.0,33.6536,33.7187,33.6536,33.6722,5290.0
2016-10-06 15:00:00,36.19,36.35,36.19,36.33,7220.0,33.6629,33.8117,33.6629,33.7931,7220.0
2016-10-06 15:30:00,36.36,36.52,36.34,36.48,28631.0,33.821,33.9699,33.8024,33.9327,28631.0
2016-10-07 09:30:00,36.53,36.53,36.29,36.35,5989.0,33.9792,33.9792,33.7559,33.8117,5989.0
2016-10-07 10:00:00,36.36,36.64,36.32,36.5,9609.0,33.821,34.0815,33.7838,33.9513,9609.0
2016-10-07 10:30:00,36.56,36.59,36.45,36.5,6180.0,34.0071,34.035,33.9048,33.9513,6180.0
2016-10-07 11:00:00,36.49,36.5,36.24,36.31,9527.0,33.942,33.9513,33.7094,33.7745,9527.0
2016-10-07 11:30:00,36.31,36.31,35.88,36.0,7056.0,33.7745,33.7745,33.3746,33.4862,7056.0
2016-10-07 12:00:00,36.01,36.18,36.01,36.06,6035.0,33.4955,33.6536,33.4955,33.542,6035.0
2016-10-07 12:30:00,36.04,36.15,35.96,36.15,3840.0,33.5234,33.6257,33.449,33.6257,3840.0
2016-10-07 13:00:00,36.14,36.22,35.96,36.21,6000.0,33.6164,33.6908,33.449,33.6815,6000.0
2016-10-07 13:30:00,36.21,36.34,36.13,36.18,7895.0,33.6815,33.8024,33.6071,33.6536,7895.0
2016-10-07 14:00:00,36.2,36.2,35.95,36.01,7075.0,33.6722,33.6722,33.4397,33.4955,7075.0
2016-10-07 14:30:00,35.97,36.06,35.79,36.03,5847.0,33.4583,33.542,33.2909,33.5141,5847.0
2016-10-07 15:00:00,36.03,36.07,35.87,35.91,10636.0,33.5141,33.5513,33.3653,33.4025,10636.0
2016-10-07 15:30:00,35.88,35.95,35.84,35.87,28135.0,33.3746,33.4397,33.3374,33.3653,28135.0
2016-10-10 09:30:00,36.2,36.6,36.2,36.5,3363.0,33.6722,34.0443,33.6722,33.9513,3363.0
2016-10-10 10:00:00,36.6,36.65,36.5,36.55,7576.0,34.0443,34.0908,33.9513,33.9978,7576.0
2016-10-10 10:30:00,36.64,36.64,36.5,36.55,4660.0,34.0815,34.0815,33.9513,33.9978,4660.0
2016-10-10 11:00:00,36.6,36.65,36.45,36.5,5900.0,34.0443,34.0908,33.9048,33.9513,5900.0
2016-10-10 11:30:00,36.5,36.53,36.4,36.5,6764.0,33.9513,33.9792,33.8583,33.9513,6764.0
2016-10-10 12:00:00,36.5,36.53,36.35,36.5,2773.0,33.9513,33.9792,33.8117,33.9513,2773.0
2016-10-10 12:30:00,36.5,36.5,36.4,36.4,2008.0,33.9513,33.9513,33.8583,33.8583,2008.0
2016-10-10 13:00:00,36.4,36.47,36.4,36.45,2600.0,33.8583,33.9234,33.8583,33.9048,2600.0
2016-10-10 13:30:00,36.5,36.5,36.4,36.45,16489.0,33.9513,33.9513,33.8583,33.9048,16489.0
2016-10-10 14:00:00,36.45,36.55,36.4,36.5,8156.0,33.9048,33.9978,33.8583,33.9513,8156.0
2016-10-10 14:30:00,36.5,36.55,36.45,36.5,7800.0,33.9513,33.9978,33.9048,33.9513,7800.0
2016-10-10 15:00:00,36.55,36.6,36.45,36.5,11866.0,33.9978,34.0443,33.9048,33.9513,11866.0
2016-10-10 15:30:00,36.5,36.52,36.4,36.48,17668.0,33.9513,33.9699,33.8583,33.9327,17668.0
2016-10-11 09:30:00,36.45,36.45,36.0,36.3,6421.0,33.9048,33.9048,33.4862,33.7652,6421.0
2016-10-11 10:00:00,36.25,36.4,36.1,36.25,3964.0,33.7187,33.8583,33.5792,33.7187,3964.0
2016-10-11 10:30:00,36.3,36.35,35.86,35.87,9611.0,33.7652,33.8117,33.356,33.3653,9611.0
2016-10-11 11:00:00,35.85,35.9,35.55,35.65,9250.0,33.3467,33.3932,33.0676,33.1606,9250.0
2016-10-11 11:30:00,35.55,35.6,35.3,35.4,12200.0,33.0676,33.1141,32.8351,32.9281,12200.0
2016-10-11 12:00:00,35.35,35.4,35.25,35.35,8231.0,32.8816,32.9281,32.7886,32.8816,8231.0
2016-10-11 12:30:00,35.3,35.45,35.25,35.4,5503.0,32.8351,32.9746,32.7886,32.9281,5503.0
2016-10-11 13:00:00,35.4,35.4,35.3,35.34,4056.0,32.9281,32.9281,32.8351,32.8723,4056.0
2016-10-11 13:30:00,35.35,35.4,35.2,35.25,6900.0,32.8816,32.9281,32.742,32.7886,6900.0
2016-10-11 14:00:00,35.2,35.23,34.95,34.95,8812.0,32.742,32.77,32.5095,32.5095,8812.0
2016-10-11 14:30:00,34.95,35.15,34.9,35.1,5842.0,32.5095,32.6955,32.463,32.649,5842.0
2016-10-11 15:00:00,35.1,35.2,34.95,35.15,15835.0,32.649,32.742,32.5095,32.6955,15835.0
2016-10-11 15:30:00,35.2,35.2,35.03,35.15,29285.0,32.742,32.742,32.5839,32.6955,29285.0
2016-10-12 09:30:00,35.4,35.4,35.12,35.25,8166.0,32.9281,32.9281,32.6676,32.7886,8166.0
2016-10-12 10:00:00,35.35,35.45,35.25,35.4,14427.0,32.8816,32.9746,32.7886,32.9281,14427.0
2016-10-12 10:30:00,35.4,35.4,35.25,35.35,3400.0,32.9281,32.9281,32.7886,32.8816,3400.0
2016-10-12 11:00:00,35.3,35.5,35.3,35.5,19597.0,32.8351,33.0211,32.8351,33.0211,19597.0
2016-10-12 11:30:00,35.5,35.5,35.4,35.5,6907.0,33.0211,33.0211,32.9281,33.0211,6907.0
2016-10-12 12:00:00,35.45,35.58,35.42,35.46,9176.0,32.9746,33.0955,32.9467,32.9839,9176.0
2016-10-12 12:30:00,35.5,35.55,35.4,35.55,9393.0,33.0211,33.0676,32.9281,33.0676,9393.0
2016-10-12 13:00:00,35.55,35.8,35.55,35.8,1600.0,33.0676,33.3002,33.0676,33.3002,1600.0
2016-10-12 13:30:00,35.8,35.85,35.6,35.85,2900.0,33.3002,33.3467,33.1141,33.3467,2900.0
2016-10-12 14:00:00,35.9,35.95,35.65,35.7,4700.0,33.3932,33.4397,33.1606,33.2071,4700.0
2016-10-12 14:30:00,35.6,35.8,35.6,35.75,4200.0,33.1141,33.3002,33.1141,33.2536,4200.0
2016-10-12 15:00:00,35.75,35.8,35.65,35.75,7200.0,33.2536,33.3002,33.1606,33.2536,7200.0
2016-10-12 15:30:00,35.7,35.95,35.7,35.9,25258.0,33.2071,33.4397,33.2071,33.3932,25258.0
2016-10-13 09:30:00,35.45,35.55,35.25,35.25,8821.0,32.9746,33.0676,32.7886,32.7886,8821.0
2016-10-13 10:00:00,35.45,35.45,35.25,35.3,5580.0,32.9746,32.9746,32.7886,32.8351,5580.0
2016-10-13 10:30:00,35.3,35.45,35.1,35.15,8635.0,32.8351,32.9746,32.649,32.6955,8635.0
2016-10-13 11:00:00,35.1,35.15,34.9,35.0,11935.0,32.649,32.6955,32.463,32.556,11935.0
2016-10-13 11:30:00,35.05,35.1,34.8,34.95,9903.0,32.6025,32.649,32.37,32.5095,9903.0
2016-10-13 12:00:00,34.9,34.9,34.8,34.85,3300.0,32.463,32.463,32.37,32.4165,3300.0
2016-10-13 12:30:00,34.85,34.9,34.8,34.85,4211.0,32.4165,32.463,32.37,32.4165,4211.0
2016-10-13 13:00:00,34.9,34.9,34.8,34.85,4494.0,32.463,32.463,32.37,32.4165,4494.0
2016-10-13 13:30:00,34.85,34.9,34.8,34.85,4123.0,32.4165,32.463,32.37,32.4165,4123.0
2016-10-13 14:00:00,34.95,35.1,34.85,35.05,5015.0,32.5095,32.649,32.4165,32.6025,5015.0
2016-10-13 14:30:00,35.0,35.1,34.95,35.1,2774.0,32.556,32.649,32.5095,32.649,2774.0
2016-10-13 15:00:00,35.05,35.1,34.8,34.9,6578.0,32.6025,32.649,32.37,32.463,6578.0
2016-10-13 15:30:00,34.85,34.85,34.55,34.7,25319.0,32.4165,32.4165,32.1374,32.277,25319.0
2016-10-14 09:30:00,34.75,35.15,34.65,34.7,11572.0,32.3235,32.6955,32.2305,32.277,11572.0
2016-10-14 10:00:00,34.7,34.9,34.6,34.8,8900.0,32.277,32.463,32.1839,32.37,8900.0
2016-10-14 10:30:00,34.8,34.85,34.65,34.75,4971.0,32.37,32.4165,32.2305,32.3235,4971.0
2016-10-14 11:00:00,34.69,34.7,34.5,34.55,6100.0,32.2677,32.277,32.0909,32.1374,6100.0
2016-10-14 11:30:00,34.58,34.58,34.4,34.5,7390.0,32.1653,32.1653,31.9979,32.0909,7390.0
2016-10-14 12:00:00,34.45,34.5,34.32,34.33,3851.0,32.0444,32.0909,31.9235,31.9328,3851.0
2016-10-14 12:30:00,34.45,34.55,34.4,34.45,3227.0,32.0444,32.1374,31.9979,32.0444,3227.0
2016-10-14 13:00:00,34.45,34.45,34.27,34.27,11600.0,32.0444,32.0444,31.877,31.877,11600.0
2016-10-14 13:30:00,34.3,34.35,34.05,34.15,30047.0,31.9049,31.9514,31.6724,31.7654,30047.0
2016-10-14 14:00:00,34.1,34.15,33.9,34.15,10722.0,31.7189,31.7654,31.5328,31.7654,10722.0
2016-10-14 14:30:00,34.1,34.15,34.05,34.05,2800.0,31.7189,31.7654,31.6724,31.6724,2800.0
2016-10-14 15:00:00,34.05,34.15,33.95,33.95,4451.0,31.6724,31.7654,31.5793,31.5793,4451.0
2016-10-14 15:30:00,34.0,34.15,33.95,34.05,30284.0,31.6258,31.7654,31.5793,31.6724,30284.0
2016-10-17 09:30:00,34.1,34.5,34.1,34.35,18414.0,31.7189,32.0909,31.7189,31.9514,18414.0
2016-10-17 10:00:00,34.35,34.35,34.15,34.25,15584.0,31.9514,31.9514,31.7654,31.8584,15584.0
2016-10-17 10:30:00,34.25,34.3,34.2,34.2,4315.0,31.8584,31.9049,31.8119,31.8119,4315.0
2016-10-17 11:00:00,34.2,34.25,34.15,34.15,2520.0,31.8119,31.8584,31.7654,31.7654,2520.0
2016-10-17 11:30:00,34.2,34.25,34.15,34.15,4745.0,31.8119,31.8584,31.7654,31.7654,4745.0
2016-10-17 12:00:00,34.2,34.2,34.15,34.15,2600.0,31.8119,31.8119,31.7654,31.7654,2600.0
2016-10-17 12:30:00,34.2,34.25,34.15,34.2,5112.0,31.8119,31.8584,31.7654,31.8119,5112.0
2016-10-17 13:00:00,34.2,34.28,34.17,34.25,9406.0,31.8119,31.8863,31.784,31.8584,9406.0
2016-10-17 13:30:00,34.25,34.3,34.15,34.15,5730.0,31.8584,31.9049,31.7654,31.7654,5730.0
2016-10-17 14:00:00,34.18,34.3,34.15,34.25,7791.0,31.7933,31.9049,31.7654,31.8584,7791.0
2016-10-17 14:30:00,34.25,34.3,34.2,34.25,7800.0,31.8584,31.9049,31.8119,31.8584,7800.0
2016-10-17 15:00:00,34.25,34.25,34.2,34.2,6500.0,31.8584,31.8584,31.8119,31.8119,6500.0
2016-10-17 15:30:00,34.25,34.25,34.2,34.25,20114.0,31.8584,31.8584,31.8119,31.8584,20114.0
2016-10-18 09:30:00,34.9,34.9,34.45,34.65,4383.0,32.463,32.463,32.0444,32.2305,4383.0
2016-10-18 10:00:00,34.65,34.75,34.55,34.6,4321.0,32.2305,32.3235,32.1374,32.1839,4321.0
2016-10-18 10:30:00,34.6,34.65,34.5,34.58,3609.0,32.1839,32.2305,32.0909,32.1653,3609.0
2016-10-18 11:00:00,34.55,34.63,34.5,34.63,1522.0,32.1374,32.2119,32.0909,32.2119,1522.0
2016-10-18 11:30:00,34.65,34.73,34.55,34.65,6982.0,32.2305,32.3049,32.1374,32.2305,6982.0
2016-10-18 12:00:00,34.7,34.7,34.6,34.65,3350.0,32.277,32.277,32.1839,32.2305,3350.0
2016-10-18 12:30:00,34.7,34.75,34.65,34.65,4800.0,32.277,32.3235,32.2305,32.2305,4800.0
2016-10-18 13:00:00,34.65,34.7,34.6,34.65,5420.0,32.2305,32.277,32.1839,32.2305,5420.0
2016-10-18 13:30:00,34.65,34.7,34.62,34.63,2033.0,32.2305,32.277,32.2025,32.2119,2033.0
2016-10-18 14:00:00,34.65,34.65,34.6,34.65,1800.0,32.2305,32.2305,32.1839,32.2305,1800.0
2016-10-18 14:30:00,34.63,34.65,34.6,34.65,3730.0,32.2119,32.2305,32.1839,32.2305,3730.0
2016-10-18 15:00:00,34.65,34.65,34.6,34.65,1366.0,32.2305,32.2305,32.1839,32.2305,1366.0
2016-10-18 15:30:00,34.6,34.63,34.35,34.4,20313.0,32.1839,32.2119,31.9514,31.9979,20313.0
2016-10-19 09:30:00,34.45,34.55,34.15,34.3,4540.0,32.0444,32.1374,31.7654,31.9049,4540.0
2016-10-19 10:00:00,34.05,34.1,33.8,33.9,3806.0,31.6724,31.7189,31.4398,31.5328,3806.0
2016-10-19 10:30:00,33.95,34.0,33.85,33.9,16400.0,31.5793,31.6258,31.4863,31.5328,16400.0
2016-10-19 11:00:00,33.95,34.1,33.9,34.08,12155.0,31.5793,31.7189,31.5328,31.7003,12155.0
2016-10-19 11:30:00,34.08,34.25,34.05,34.1,14039.0,31.7003,31.8584,31.6724,31.7189,14039.0
2016-10-19 12:00:00,34.1,34.25,34.05,34.25,11641.0,31.7189,31.8584,31.6724,31.8584,11641.0
2016-10-19 12:30:00,34.25,34.3,34.2,34.25,6300.0,31.8584,31.9049,31.8119,31.8584,6300.0
2016-10-19 13:00:00,34.25,34.38,34.2,34.38,7400.0,31.8584,31.9793,31.8119,31.9793,7400.0
2016-10-19 13:30:00,34.35,34.35,34.2,34.25,5778.0,31.9514,31.9514,31.8119,31.8584,5778.0
2016-10-19 14:00:00,34.3,34.55,34.3,34.5,14502.0,31.9049,32.1374,31.9049,32.0909,14502.0
2016-10-19 14:30:00,34.5,34.58,34.45,34.5,3600.0,32.0909,32.1653,32.0444,32.0909,3600.0
2016-10-19 15:00:00,34.5,34.6,34.5,34.55,2760.0,32.0909,32.1839,32.0909,32.1374,2760.0
2016-10-19 15:30:00,34.52,34.6,34.47,34.55,20666.0,32.1095,32.1839,32.063,32.1374,20666.0
2016-10-20 09:30:00,34.6,34.6,33.95,34.05,9241.0,32.1839,32.1839,31.5793,31.6724,9241.0
2016-10-20 10:00:00,34.0,34.0,33.6,33.65,16566.0,31.6258,31.6258,31.2538,31.3003,16566.0
2016-10-20 10:30:00,33.65,33.68,33.2,33.3,16561.0,31.3003,31.3282,30.8817,30.9747,16561.0
2016-10-20 11:00:00,33.27,33.8,33.25,33.7,18817.0,30.9468,31.4398,30.9282,31.3468,18817.0
2016-10-20 11:30:00,33.65,33.7,33.45,33.6,15066.0,31.3003,31.3468,31.1142,31.2538,15066.0
2016-10-20 12:00:00,33.6,33.7,33.45,33.55,8145.0,31.2538,31.3468,31.1142,31.2073,8145.0
2016-10-20 12:30:00,33.55,33.65,33.5,33.55,10219.0,31.2073,31.3003,31.1608,31.2073,10219.0
2016-10-20 13:00:00,33.55,33.65,33.5,33.6,9323.0,31.2073,31.3003,31.1608,31.2538,9323.0
2016-10-20 13:30:00,33.6,33.68,33.55,33.55,9493.0,31.2538,31.3282,31.2073,31.2073,9493.0
2016-10-20 14:00:00,33.55,33.65,33.35,33.45,10327.0,31.2073,31.3003,31.0212,31.1142,10327.0
2016-10-20 14:30:00,33.5,33.6,33.4,33.5,22547.0,31.1608,31.2538,31.0677,31.1608,22547.0
2016-10-20 15:00:00,33.5,33.65,33.3,33.65,18826.0,31.1608,31.3003,30.9747,31.3003,18826.0
2016-10-20 15:30:00,33.6,33.6,33.35,33.4,37205.0,31.2538,31.2538,31.0212,31.0677,37205.0
2016-10-21 09:30:00,33.15,33.33,32.9,33.1,13780.0,30.8352,31.0026,30.6027,30.7887,13780.0
2016-10-21 10:00:00,33.1,33.15,33.09,33.15,3150.0,30.7887,30.8352,30.7794,30.8352,3150.0
2016-10-21 10:30:00,33.2,33.35,33.17,33.35,1800.0,30.8817,31.0212,30.8538,31.0212,1800.0
2016-10-21 11:00:00,33.35,33.35,33.2,33.35,11625.0,31.0212,31.0212,30.8817,31.0212,11625.0
2016-10-21 11:30:00,33.39,33.4,33.3,33.3,7340.0,31.0584,31.0677,30.9747,30.9747,7340.0
2016-10-21 12:00:00,33.3,33.3,33.25,33.25,1000.0,30.9747,30.9747,30.9282,30.9282,1000.0
2016-10-21 12:30:00,33.25,33.3,33.25,33.3,900.0,30.9282,30.9747,30.9282,30.9747,900.0
2016-10-21 13:00:00,33.25,33.4,33.25,33.25,2800.0,30.9282,31.0677,30.9282,30.9282,2800.0
2016-10-21 13:30:00,33.25,33.3,33.25,33.25,2900.0,30.9282,30.9747,30.9282,30.9282,2900.0
2016-10-21 14:00:00,33.25,33.3,33.25,33.25,1000.0,30.9282,30.9747,30.9282,30.9282,1000.0
2016-10-21 14:30:00,33.25,33.35,33.25,33.35,6319.0,30.9282,31.0212,30.9282,31.0212,6319.0
2016-10-21 15:00:00,33.35,33.4,33.3,33.3,4853.0,31.0212,31.0677,30.9747,30.9747,4853.0
2016-10-21 15:30:00,33.32,33.4,33.25,33.35,27924.0,30.9933,31.0677,30.9282,31.0212,27924.0
2016-10-24 09:30:00,33.4,34.05,33.4,33.8,10975.0,31.0677,31.6724,31.0677,31.4398,10975.0
2016-10-24 10:00:00,33.77,33.82,33.6,33.65,7685.0,31.4119,31.4584,31.2538,31.3003,7685.0
2016-10-24 10:30:00,33.7,33.75,33.6,33.6,3332.0,31.3468,31.3933,31.2538,31.2538,3332.0
2016-10-24 11:00:00,33.7,33.7,33.55,33.6,4100.0,31.3468,31.3468,31.2073,31.2538,4100.0
2016-10-24 11:30:00,33.6,33.65,33.5,33.6,3750.0,31.2538,31.3003,31.1608,31.2538,3750.0
2016-10-24 12:00:00,33.55,33.55,33.45,33.45,4500.0,31.2073,31.2073,31.1142,31.1142,4500.0
2016-10-24 12:30:00,33.45,33.5,33.35,33.45,5807.0,31.1142,31.1608,31.0212,31.1142,5807.0
2016-10-24 13:00:00,33.45,33.5,33.45,33.45,4824.0,31.1142,31.1608,31.1142,31.1142,4824.0
2016-10-24 13:30:00,33.4,33.5,33.4,33.5,2400.0,31.0677,31.1608,31.0677,31.1608,2400.0
2016-10-24 14:00:00,33.5,33.6,33.45,33.6,3742.0,31.1608,31.2538,31.1142,31.2538,3742.0
2016-10-24 14:30:00,33.6,33.65,33.55,33.55,2350.0,31.2538,31.3003,31.2073,31.2073,2350.0
2016-10-24 15:00:00,33.55,33.65,33.4,33.45,4060.0,31.2073,31.3003,31.0677,31.1142,4060.0
2016-10-24 15:30:00,33.5,33.5,33.35,33.45,20312.0,31.1608,31.1608,31.0212,31.1142,20312.0
2016-10-25 09:30:00,31.75,33.1,31.75,32.87,4124.0,29.533,30.7887,29.533,30.5747,4124.0
2016-10-25 10:00:00,32.85,32.85,32.1,32.2,29331.0,30.5561,30.5561,29.8585,29.9515,29331.0
2016-10-25 10:30:00,32.2,32.3,31.9,32.15,26747.0,29.9515,30.0446,29.6725,29.905,26747.0
2016-10-25 11:00:00,32.15,32.24,31.95,31.95,11914.0,29.905,29.9887,29.719,29.719,11914.0
2016-10-25 11:30:00,32.05,32.05,31.75,31.8,12710.0,29.812,29.812,29.533,29.5795,12710.0
2016-10-25 12:00:00,31.8,31.9,31.55,31.65,14595.0,29.5795,29.6725,29.3469,29.4399,14595.0
2016-10-25 12:30:00,31.7,31.7,31.47,31.48,24058.0,29.4864,29.4864,29.2725,29.2818,24058.0
2016-10-25 13:00:00,31.5,31.85,31.45,31.8,54581.0,29.3004,29.626,29.2539,29.5795,54581.0
2016-10-25 13:30:00,31.8,32.0,31.8,32.0,73781.0,29.5795,29.7655,29.5795,29.7655,73781.0
2016-10-25 14:00:00,31.95,32.1,31.9,32.0,13911.0,29.719,29.8585,29.6725,29.7655,13911.0
2016-10-25 14:30:00,32.0,32.05,31.9,32.0,19930.0,29.7655,29.812,29.6725,29.7655,19930.0
2016-10-25 15:00:00,32.0,32.1,31.9,31.95,20884.0,29.7655,29.8585,29.6725,29.719,20884.0
2016-10-25 15:30:00,31.9,32.15,31.75,32.15,83348.0,29.6725,29.905,29.533,29.905,83348.0
2016-10-26 09:30:00,32.1,32.55,31.95,32.25,4915.0,29.8585,30.2771,29.719,29.998,4915.0
2016-10-26 10:00:00,32.15,32.7,32.0,32.7,6643.0,29.905,30.4166,29.7655,30.4166,6643.0
2016-10-26 10:30:00,32.7,32.9,32.55,32.65,9330.0,30.4166,30.6027,30.2771,30.3701,9330.0
2016-10-26 11:00:00,32.7,32.75,32.6,32.65,4467.0,30.4166,30.4631,30.3236,30.3701,4467.0
2016-10-26 11:30:00,32.7,32.7,32.55,32.63,2500.0,30.4166,30.4166,30.2771,30.3515,2500.0
2016-10-26 12:00:00,32.7,32.8,32.7,32.73,4540.0,30.4166,30.5096,30.4166,30.4445,4540.0
2016-10-26 12:30:00,32.75,32.95,32.72,32.75,7900.0,30.4631,30.6492,30.4352,30.4631,7900.0
2016-10-26 13:00:00,32.7,32.85,32.65,32.7,3511.0,30.4166,30.5561,30.3701,30.4166,3511.0
2016-10-26 13:30:00,32.65,32.8,32.65,32.75,8195.0,30.3701,30.5096,30.3701,30.4631,8195.0
2016-10-26 14:00:00,32.7,32.7,32.15,32.25,19736.0,30.4166,30.4166,29.905,29.998,19736.0
2016-10-26 14:30:00,32.1,32.25,32.05,32.2,5180.0,29.8585,29.998,29.812,29.9515,5180.0
2016-10-26 15:00:00,32.25,32.3,32.15,32.15,2708.0,29.998,30.0446,29.905,29.905,2708.0
2016-10-26 15:30:00,32.15,32.23,32.05,32.15,25436.0,29.905,29.9794,29.812,29.905,25436.0
2016-10-27 09:30:00,32.1,32.18,31.95,32.1,7933.0,29.8585,29.9329,29.719,29.8585,7933.0
2016-10-27 10:00:00,32.15,32.15,31.67,31.68,5737.0,29.905,29.905,29.4585,29.4678,5737.0
2016-10-27 10:30:00,31.75,31.75,31.55,31.7,7373.0,29.533,29.533,29.3469,29.4864,7373.0
2016-10-27 11:00:00,31.7,32.05,31.65,32.05,7803.0,29.4864,29.812,29.4399,29.812,7803.0
2016-10-27 11:30:00,32.1,32.15,31.85,32.05,5900.0,29.8585,29.905,29.626,29.812,5900.0
2016-10-27 12:00:00,32.1,32.1,31.85,31.9,1300.0,29.8585,29.8585,29.626,29.6725,1300.0
2016-10-27 12:30:00,31.85,31.9,31.75,31.9,3400.0,29.626,29.6725,29.533,29.6725,3400.0
2016-10-27 13:00:00,31.85,31.9,31.75,31.75,6500.0,29.626,29.6725,29.533,29.533,6500.0
2016-10-27 13:30:00,31.8,31.95,31.7,31.95,5847.0,29.5795,29.719,29.4864,29.719,5847.0
2016-10-27 14:00:00,31.9,32.0,31.85,32.0,4200.0,29.6725,29.7655,29.626,29.7655,4200.0
2016-10-27 14:30:00,32.0,32.0,31.7,31.7,8000.0,29.7655,29.7655,29.4864,29.4864,8000.0
2016-10-27 15:00:00,31.75,31.75,31.55,31.65,6616.0,29.533,29.533,29.3469,29.4399,6616.0
2016-10-27 15:30:00,31.65,31.95,31.6,31.85,38297.0,29.4399,29.719,29.3934,29.626,38297.0
2016-10-28 09:30:00,31.75,32.35,31.75,32.3,4118.0,29.533,30.0911,29.533,30.0446,4118.0
2016-10-28 10:00:00,32.25,32.35,32.05,32.15,5440.0,29.998,30.0911,29.812,29.905,5440.0
2016-10-28 10:30:00,32.15,32.3,32.15,32.25,2000.0,29.905,30.0446,29.905,29.998,2000.0
2016-10-28 11:00:00,32.29,32.3,32.15,32.25,3200.0,30.0352,30.0446,29.905,29.998,3200.0
2016-10-28 11:30:00,32.25,32.26,32.2,32.25,1452.0,29.998,30.0073,29.9515,29.998,1452.0
2016-10-28 12:00:00,32.25,32.6,32.25,32.6,3300.0,29.998,30.3236,29.998,30.3236,3300.0
2016-10-28 12:30:00,32.5,32.55,32.35,32.45,7716.0,30.2306,30.2771,30.0911,30.1841,7716.0
2016-10-28 13:00:00,32.45,32.45,32.25,32.25,2700.0,30.1841,30.1841,29.998,29.998,2700.0
2016-10-28 13:30:00,32.25,32.3,32.1,32.25,4300.0,29.998,30.0446,29.8585,29.998,4300.0
2016-10-28 14:00:00,32.25,32.35,32.2,32.3,1258.0,29.998,30.0911,29.9515,30.0446,1258.0
2016-10-28 14:30:00,32.3,32.4,32.25,32.3,3700.0,30.0446,30.1376,29.998,30.0446,3700.0
2016-10-28 15:00:00,32.27,32.3,32.07,32.2,6600.0,30.0166,30.0446,29.8306,29.9515,6600.0
2016-10-28 15:30:00,32.1,32.15,31.95,32.05,24278.0,29.8585,29.905,29.719,29.812,24278.0
2016-10-31 09:30:00,32.2,32.35,32.15,32.25,4988.0,29.9515,30.0911,29.905,29.998,4988.0
2016-10-31 10:00:00,32.25,32.5,32.2,32.5,2778.0,29.998,30.2306,29.9515,30.2306,2778.0
2016-10-31 10:30:00,32.5,32.7,32.45,32.7,2505.0,30.2306,30.4166,30.1841,30.4166,2505.0
2016-10-31 11:00:00,32.7,32.85,32.65,32.85,2931.0,30.4166,30.5561,30.3701,30.5561,2931.0
2016-10-31 11:30:00,32.85,32.9,32.7,32.75,1179.0,30.5561,30.6027,30.4166,30.4631,1179.0
2016-10-31 12:00:00,32.6,32.75,32.55,32.65,2400.0,30.3236,30.4631,30.2771,30.3701,2400.0
2016-10-31 12:30:00,32.65,32.8,32.65,32.8,1200.0,30.3701,30.5096,30.3701,30.5096,1200.0
2016-10-31 13:00:00,32.8,32.85,32.75,32.85,3621.0,30.5096,30.5561,30.4631,30.5561,3621.0
2016-10-31 13:30:00,32.85,32.95,32.85,32.95,5852.0,30.5561,30.6492,30.5561,30.6492,5852.0
2016-10-31 14:00:00,33.0,33.05,32.9,32.95,4103.0,30.6957,30.7422,30.6027,30.6492,4103.0
2016-10-31 14:30:00,33.0,33.0,32.95,33.0,2600.0,30.6957,30.6957,30.6492,30.6957,2600.0
2016-10-31 15:00:00,33.0,33.15,32.97,33.15,4760.0,30.6957,30.8352,30.6678,30.8352,4760.0
2016-10-31 15:30:00,33.15,33.3,33.05,33.05,22858.0,30.8352,30.9747,30.7422,30.7422,22858.0
2016-11-01 09:30:00,33.0,33.1,32.6,32.6,4436.0,30.6957,30.7887,30.3236,30.3236,4436.0
2016-11-01 10:00:00,32.6,32.75,32.35,32.35,8452.0,30.3236,30.4631,30.0911,30.0911,8452.0
2016-11-01 10:30:00,32.4,32.45,32.25,32.4,5954.0,30.1376,30.1841,29.998,30.1376,5954.0
2016-11-01 11:00:00,32.4,32.55,32.35,32.45,7691.0,30.1376,30.2771,30.0911,30.1841,7691.0
2016-11-01 11:30:00,32.4,32.5,32.35,32.43,3100.0,30.1376,30.2306,30.0911,30.1655,3100.0
2016-11-01 12:00:00,32.5,32.65,32.4,32.65,12503.0,30.2306,30.3701,30.1376,30.3701,12503.0
2016-11-01 12:30:00,32.65,32.75,32.5,32.65,3021.0,30.3701,30.4631,30.2306,30.3701,3021.0
2016-11-01 13:00:00,32.58,32.7,32.45,32.45,2800.0,30.305,30.4166,30.1841,30.1841,2800.0
2016-11-01 13:30:00,32.45,32.8,32.45,32.66,7800.0,30.1841,30.5096,30.1841,30.3794,7800.0
2016-11-01 14:00:00,32.7,32.8,32.6,32.6,14183.0,30.4166,30.5096,30.3236,30.3236,14183.0
2016-11-01 14:30:00,32.55,32.8,32.55,32.77,8166.0,30.2771,30.5096,30.2771,30.4817,8166.0
2016-11-01 15:00:00,32.7,32.84,32.65,32.83,7389.0,30.4166,30.5468,30.3701,30.5375,7389.0
2016-11-01 15:30:00,32.8,33.15,32.75,32.95,32324.0,30.5096,30.8352,30.4631,30.6492,32324.0
2016-11-02 09:30:00,32.8,33.25,32.8,33.25,3192.0,30.5096,30.9282,30.5096,30.9282,3192.0
2016-11-02 10:00:00,33.2,33.45,33.15,33.4,14662.0,30.8817,31.1142,30.8352,31.0677,14662.0
2016-11-02 10:30:00,33.35,33.4,33.22,33.3,5127.0,31.0212,31.0677,30.9003,30.9747,5127.0
2016-11-02 11:00:00,33.4,33.4,33.3,33.4,10590.0,31.0677,31.0677,30.9747,31.0677,10590.0
2016-11-02 11:30:00,33.4,33.4,33.25,33.25,2800.0,31.0677,31.0677,30.9282,30.9282,2800.0
2016-11-02 12:00:00,33.25,33.3,33.15,33.19,4600.0,30.9282,30.9747,30.8352,30.8724,4600.0
2016-11-02 12:30:00,33.15,33.25,32.95,33.2,5980.0,30.8352,30.9282,30.6492,30.8817,5980.0
2016-11-02 13:00:00,33.05,33.25,32.94,33.25,6123.0,30.7422,30.9282,30.6399,30.9282,6123.0
2016-11-02 13:30:00,33.2,33.35,33.0,33.1,7558.0,30.8817,31.0212,30.6957,30.7887,7558.0
2016-11-02 14:00:00,33.15,33.15,32.95,33.02,11263.0,30.8352,30.8352,30.6492,30.7143,11263.0
2016-11-02 14:30:00,33.02,33.1,32.8,32.9,10200.0,30.7143,30.7887,30.5096,30.6027,10200.0
2016-11-02 15:00:00,32.9,33.15,32.9,33.05,7125.0,30.6027,30.8352,30.6027,30.7422,7125.0
2016-11-02 15:30:00,33.1,33.5,33.05,33.1,62657.0,30.7887,31.1608,30.7422,30.7887,62657.0
2016-11-03 09:30:00,32.3,33.1,30.75,30.95,133842.0,30.0446,30.7887,28.6028,28.7888,133842.0
2016-11-03 10:00:00,30.95,32.3,30.78,31.85,85224.0,28.7888,30.0446,28.6307,29.626,85224.0
2016-11-03 10:30:00,32.0,32.25,31.85,32.1,12260.0,29.7655,29.998,29.626,29.8585,12260.0
2016-11-03 11:00:00,32.05,32.2,31.9,32.2,12177.0,29.812,29.9515,29.6725,29.9515,12177.0
2016-11-03 11:30:00,32.2,32.95,32.2,32.55,17277.0,29.9515,30.6492,29.9515,30.2771,17277.0
2016-11-03 12:00:00,32.55,32.8,32.55,32.7,7223.0,30.2771,30.5096,30.2771,30.4166,7223.0
2016-11-03 12:30:00,32.65,33.05,32.65,33.0,11127.0,30.3701,30.7422,30.3701,30.6957,11127.0
2016-11-03 13:00:00,33.0,33.05,32.95,33.05,58800.0,30.6957,30.7422,30.6492,30.7422,58800.0
2016-11-03 13:30:00,33.05,33.1,32.97,33.05,7700.0,30.7422,30.7887,30.6678,30.7422,7700.0
2016-11-03 14:00:00,33.1,33.1,33.05,33.1,5300.0,30.7887,30.7887,30.7422,30.7887,5300.0
2016-11-03 14:30:00,33.1,33.1,33.0,33.05,2900.0,30.7887,30.7887,30.6957,30.7422,2900.0
2016-11-03 15:00:00,33.0,33.15,33.0,33.0,6169.0,30.6957,30.8352,30.6957,30.6957,6169.0
2016-11-03 15:30:00,33.05,33.1,32.8,33.05,59051.0,30.7422,30.7887,30.5096,30.7422,59051.0
2016-11-04 09:30:00,33.2,33.65,33.2,33.6,10006.0,30.8817,31.3003,30.8817,31.2538,10006.0
2016-11-04 10:00:00,33.5,33.8,33.45,33.8,6053.0,31.1608,31.4398,31.1142,31.4398,6053.0
2016-11-04 10:30:00,33.75,34.2,33.67,34.2,12933.0,31.3933,31.8119,31.3189,31.8119,12933.0
2016-11-04 11:00:00,34.2,34.2,33.8,34.0,14794.0,31.8119,31.8119,31.4398,31.6258,14794.0
2016-11-04 11:30:00,33.9,33.95,33.7,33.8,10503.0,31.5328,31.5793,31.3468,31.4398,10503.0
2016-11-04 12:00:00,33.77,33.85,33.7,33.75,19053.0,31.4119,31.4863,31.3468,31.3933,19053.0
2016-11-04 12:30:00,33.73,33.8,33.7,33.75,20500.0,31.3747,31.4398,31.3468,31.3933,20500.0
2016-11-04 13:00:00,33.65,33.8,33.65,33.7,12203.0,31.3003,31.4398,31.3003,31.3468,12203.0
2016-11-04 13:30:00,33.7,33.79,33.55,33.65,26837.0,31.3468,31.4305,31.2073,31.3003,26837.0
2016-11-04 14:00:00,33.65,33.75,33.6,33.75,16882.0,31.3003,31.3933,31.2538,31.3933,16882.0
2016-11-04 14:30:00,33.75,33.8,33.65,33.75,16786.0,31.3933,31.4398,31.3003,31.3933,16786.0
2016-11-04 15:00:00,33.75,33.8,33.6,33.75,14956.0,31.3933,31.4398,31.2538,31.3933,14956.0
2016-11-04 15:30:00,33.75,33.8,33.6,33.75,30166.0,31.3933,31.4398,31.2538,31.3933,30166.0
2016-11-07 09:30:00,34.1,34.5,34.05,34.35,9520.0,31.7189,32.0909,31.6724,31.9514,9520.0
2016-11-07 10:00:00,34.4,34.45,34.4,34.45,2124.0,31.9979,32.0444,31.9979,32.0444,2124.0
2016-11-07 10:30:00,34.45,34.85,34.45,34.8,14823.0,32.0444,32.4165,32.0444,32.37,14823.0
2016-11-07 11:00:00,34.8,35.05,34.8,34.9,8507.0,32.37,32.6025,32.37,32.463,8507.0
2016-11-07 11:30:00,34.9,35.3,34.9,35.2,60848.0,32.463,32.8351,32.463,32.742,60848.0
2016-11-07 12:00:00,35.2,35.25,35.0,35.15,18896.0,32.742,32.7886,32.556,32.6955,18896.0
2016-11-07 12:30:00,35.1,35.1,34.9,34.95,6465.0,32.649,32.649,32.463,32.5095,6465.0
2016-11-07 13:00:00,34.95,35.1,34.9,35.1,8256.0,32.5095,32.649,32.463,32.649,8256.0
2016-11-07 13:30:00,35.1,35.35,35.05,35.2,8100.0,32.649,32.8816,32.6025,32.742,8100.0
2016-11-07 14:00:00,35.25,35.28,35.2,35.25,3011.0,32.7886,32.8165,32.742,32.7886,3011.0
2016-11-07 14:30:00,35.25,35.27,35.1,35.15,9942.0,32.7886,32.8072,32.649,32.6955,9942.0
2016-11-07 15:00:00,35.15,35.15,35.05,35.06,8682.0,32.6955,32.6955,32.6025,32.6118,8682.0
2016-11-07 15:30:00,35.05,35.35,35.05,35.25,26901.0,32.6025,32.8816,32.6025,32.7886,26901.0
2016-11-08 09:30:00,35.15,35.15,34.75,34.8,4366.0,32.6955,32.6955,32.3235,32.37,4366.0
2016-11-08 10:00:00,34.85,35.05,34.8,35.05,4152.0,32.4165,32.6025,32.37,32.6025,4152.0
2016-11-08 10:30:00,35.1,35.2,34.95,35.0,2635.0,32.649,32.742,32.5095,32.556,2635.0
2016-11-08 11:00:00,35.0,35.2,34.95,35.15,2709.0,32.556,32.742,32.5095,32.6955,2709.0
2016-11-08 11:30:00,35.2,35.2,35.12,35.2,1600.0,32.742,32.742,32.6676,32.742,1600.0
2016-11-08 12:00:00,35.2,35.4,35.15,35.35,1945.0,32.742,32.9281,32.6955,32.8816,1945.0
2016-11-08 12:30:00,35.45,35.7,35.37,35.7,11172.0,32.9746,33.2071,32.9002,33.2071,11172.0
2016-11-08 13:00:00,35.7,35.7,35.5,35.5,1721.0,33.2071,33.2071,33.0211,33.0211,1721.0
2016-11-08 13:30:00,35.52,35.7,35.5,35.7,1692.0,33.0397,33.2071,33.0211,33.2071,1692.0
2016-11-08 14:00:00,35.65,35.65,35.4,35.5,5800.0,33.1606,33.1606,32.9281,33.0211,5800.0
2016-11-08 14:30:00,35.45,35.45,35.25,35.3,1963.0,32.9746,32.9746,32.7886,32.8351,1963.0
2016-11-08 15:00:00,35.25,35.55,35.25,35.5,4344.0,32.7886,33.0676,32.7886,33.0211,4344.0
2016-11-08 15:30:00,35.5,35.7,35.5,35.6,18491.0,33.0211,33.2071,33.0211,33.1141,18491.0
2016-11-09 09:30:00,35.05,35.7,35.05,35.3,16698.0,32.6025,33.2071,32.6025,32.8351,16698.0
2016-11-09 10:00:00,35.3,35.5,35.2,35.5,12365.0,32.8351,33.0211,32.742,33.0211,12365.0
2016-11-09 10:30:00,35.49,35.75,35.4,35.75,12061.0,33.0118,33.2536,32.9281,33.2536,12061.0
2016-11-09 11:00:00,35.75,36.2,35.75,36.2,7145.0,33.2536,33.6722,33.2536,33.6722,7145.0
2016-11-09 11:30:00,36.2,36.45,36.2,36.4,7900.0,33.6722,33.9048,33.6722,33.8583,7900.0
2016-11-09 12:00:00,36.4,36.7,36.35,36.55,19562.0,33.8583,34.1373,33.8117,33.9978,19562.0
2016-11-09 12:30:00,36.7,36.8,36.5,36.8,11296.0,34.1373,34.2303,33.9513,34.2303,11296.0
2016-11-09 13:00:00,36.7,36.75,36.48,36.55,4475.0,34.1373,34.1838,33.9327,33.9978,4475.0
2016-11-09 13:30:00,36.5,36.8,36.5,36.7,9300.0,33.9513,34.2303,33.9513,34.1373,9300.0
2016-11-09 14:00:00,36.65,36.75,36.65,36.7,2000.0,34.0908,34.1838,34.0908,34.1373,2000.0
2016-11-09 14:30:00,36.75,36.95,36.65,36.8,7633.0,34.1838,34.3698,34.0908,34.2303,7633.0
2016-11-09 15:00:00,36.9,37.0,36.8,36.9,7253.0,34.3233,34.4164,34.2303,34.3233,7253.0
2016-11-09 15:30:00,36.9,37.0,36.85,36.9,25512.0,34.3233,34.4164,34.2768,34.3233,25512.0
2016-11-10 09:30:00,37.0,37.35,36.4,37.05,18479.0,34.4164,34.7419,33.8583,34.4629,18479.0
2016-11-10 10:00:00,37.05,37.15,36.75,36.75,5600.0,34.4629,34.5559,34.1838,34.1838,5600.0
2016-11-10 10:30:00,36.7,36.85,36.25,36.45,7665.0,34.1373,34.2768,33.7187,33.9048,7665.0
2016-11-10 11:00:00,36.45,37.3,36.35,37.3,10373.0,33.9048,34.6954,33.8117,34.6954,10373.0
2016-11-10 11:30:00,37.25,37.35,36.85,36.95,7696.0,34.6489,34.7419,34.2768,34.3698,7696.0
2016-11-10 12:00:00,36.95,37.35,36.95,37.1,7775.0,34.3698,34.7419,34.3698,34.5094,7775.0
2016-11-10 12:30:00,37.15,37.25,36.75,37.1,8500.0,34.5559,34.6489,34.1838,34.5094,8500.0
2016-11-10 13:00:00,37.2,37.3,36.9,36.9,7503.0,34.6024,34.6954,34.3233,34.3233,7503.0
2016-11-10 13:30:00,37.05,37.35,36.9,37.3,5381.0,34.4629,34.7419,34.3233,34.6954,5381.0
2016-11-10 14:00:00,37.2,37.35,37.05,37.2,7060.0,34.6024,34.7419,34.4629,34.6024,7060.0
2016-11-10 14:30:00,37.15,37.35,37.05,37.3,9574.0,34.5559,34.7419,34.4629,34.6954,9574.0
2016-11-10 15:00:00,37.3,37.35,37.15,37.2,9978.0,34.6954,34.7419,34.5559,34.6024,9978.0
2016-11-10 15:30:00,37.2,37.3,37.05,37.25,26403.0,34.6024,34.6954,34.4629,34.6489,26403.0
2016-11-11 09:30:00,37.25,37.75,37.05,37.65,21384.0,34.6489,35.114,34.4629,35.021,21384.0
2016-11-11 10:00:00,37.65,38.5,37.59,38.39,22805.0,35.021,35.8116,34.9652,35.7093,22805.0
2016-11-11 10:30:00,38.45,38.5,38.3,38.4,11817.0,35.7651,35.8116,35.6256,35.7186,11817.0
2016-11-11 11:00:00,38.25,38.45,37.75,37.85,22510.0,35.5791,35.7651,35.114,35.207,22510.0
2016-11-11 11:30:00,37.9,38.15,37.85,38.1,9004.0,35.2535,35.4861,35.207,35.4395,9004.0
2016-11-11 12:00:00,38.15,38.4,38.0,38.0,10904.0,35.4861,35.7186,35.3465,35.3465,10904.0
2016-11-11 12:30:00,38.0,38.05,37.85,37.95,6500.0,35.3465,35.393,35.207,35.3,6500.0
2016-11-11 13:00:00,38.0,38.1,37.95,38.05,7361.0,35.3465,35.4395,35.3,35.393,7361.0
2016-11-11 13:30:00,38.1,38.2,37.9,38.15,13131.0,35.4395,35.5326,35.2535,35.4861,13131.0
2016-11-11 14:00:00,38.15,38.2,38.0,38.05,57874.0,35.4861,35.5326,35.3465,35.393,57874.0
2016-11-11 14:30:00,38.0,38.2,37.92,38.0,70694.0,35.3465,35.5326,35.2721,35.3465,70694.0
2016-11-11 15:00:00,38.0,38.05,37.55,37.7,33322.0,35.3465,35.393,34.928,35.0675,33322.0
2016-11-11 15:30:00,37.75,38.05,37.7,37.95,33374.0,35.114,35.393,35.0675,35.3,33374.0
2016-11-14 09:30:00,38.3,38.5,38.1,38.1,9795.0,35.6256,35.8116,35.4395,35.4395,9795.0
2016-11-14 10:00:00,38.1,38.3,37.95,38.15,9792.0,35.4395,35.6256,35.3,35.4861,9792.0
2016-11-14 10:30:00,38.05,38.2,37.95,38.1,6374.0,35.393,35.5326,35.3,35.4395,6374.0
2016-11-14 11:00:00,38.1,38.45,37.9,38.4,12452.0,35.4395,35.7651,35.2535,35.7186,12452.0
2016-11-14 11:30:00,38.35,38.45,38.25,38.45,4937.0,35.6721,35.7651,35.5791,35.7651,4937.0
2016-11-14 12:00:00,38.4,38.4,38.15,38.25,8396.0,35.7186,35.7186,35.4861,35.5791,8396.0
2016-11-14 12:30:00,38.25,38.45,38.1,38.25,9396.0,35.5791,35.7651,35.4395,35.5791,9396.0
2016-11-14 13:00:00,38.45,38.5,38.2,38.2,9759.0,35.7651,35.8116,35.5326,35.5326,9759.0
2016-11-14 13:30:00,38.3,38.4,38.25,38.25,5762.0,35.6256,35.7186,35.5791,35.5791,5762.0
2016-11-14 14:00:00,38.3,38.3,38.02,38.05,8463.0,35.6256,35.6256,35.3651,35.393,8463.0
2016-11-14 14:30:00,38.1,38.25,37.97,38.1,24594.0,35.4395,35.5791,35.3186,35.4395,24594.0
2016-11-14 15:00:00,38.15,38.2,38.05,38.15,9288.0,35.4861,35.5326,35.393,35.4861,9288.0
2016-11-14 15:30:00,38.2,38.4,38.15,38.35,18031.0,35.5326,35.7186,35.4861,35.6721,18031.0
2016-11-15 09:30:00,38.15,39.25,38.15,38.85,16679.0,35.4861,36.5092,35.4861,36.1372,16679.0
2016-11-15 10:00:00,38.87,38.95,38.8,38.8,8949.0,36.1558,36.2302,36.0907,36.0907,8949.0
2016-11-15 10:30:00,38.85,38.95,38.65,38.85,12225.0,36.1372,36.2302,35.9511,36.1372,12225.0
2016-11-15 11:00:00,38.85,39.0,38.65,38.89,6941.0,36.1372,36.2767,35.9511,36.1744,6941.0
2016-11-15 11:30:00,38.9,39.05,38.8,38.8,6770.0,36.1837,36.3232,36.0907,36.0907,6770.0
2016-11-15 12:00:00,38.8,39.15,38.8,39.05,10412.0,36.0907,36.4162,36.0907,36.3232,10412.0
2016-11-15 12:30:00,39.05,39.15,39.05,39.1,4456.0,36.3232,36.4162,36.3232,36.3697,4456.0
2016-11-15 13:00:00,39.15,39.15,39.05,39.05,3472.0,36.4162,36.4162,36.3232,36.3232,3472.0
2016-11-15 13:30:00,39.0,39.15,39.0,39.1,7264.0,36.2767,36.4162,36.2767,36.3697,7264.0
2016-11-15 14:00:00,39.15,39.15,39.01,39.1,6070.0,36.4162,36.4162,36.286,36.3697,6070.0
2016-11-15 14:30:00,39.1,39.21,39.1,39.15,9820.0,36.3697,36.472,36.3697,36.4162,9820.0
2016-11-15 15:00:00,39.15,39.6,39.15,39.45,15895.0,36.4162,36.8348,36.4162,36.6953,15895.0
2016-11-15 15:30:00,39.5,39.7,39.5,39.55,29418.0,36.7418,36.9278,36.7418,36.7883,29418.0
2016-11-16 09:30:00,39.8,39.95,39.65,39.65,11217.0,37.0208,37.1604,36.8813,36.8813,11217.0
2016-11-16 10:00:00,39.7,39.95,39.7,39.91,2701.0,36.9278,37.1604,36.9278,37.1232,2701.0
2016-11-16 10:30:00,39.95,40.2,39.95,39.99,8888.0,37.1604,37.3929,37.1604,37.1976,8888.0
2016-11-16 11:00:00,40.0,40.0,39.75,39.95,3565.0,37.2069,37.2069,36.9743,37.1604,3565.0
2016-11-16 11:30:00,39.9,39.95,39.8,39.95,3500.0,37.1139,37.1604,37.0208,37.1604,3500.0
2016-11-16 12:00:00,39.93,39.95,39.75,39.8,5651.0,37.1418,37.1604,36.9743,37.0208,5651.0
2016-11-16 12:30:00,39.85,39.9,39.7,39.75,5160.0,37.0673,37.1139,36.9278,36.9743,5160.0
2016-11-16 13:00:00,39.75,39.8,39.65,39.7,3002.0,36.9743,37.0208,36.8813,36.9278,3002.0
2016-11-16 13:30:00,39.65,39.65,39.4,39.4,9833.0,36.8813,36.8813,36.6488,36.6488,9833.0
2016-11-16 14:00:00,39.45,39.53,39.1,39.1,12050.0,36.6953,36.7697,36.3697,36.3697,12050.0
2016-11-16 14:30:00,39.05,39.25,39.05,39.25,8469.0,36.3232,36.5092,36.3232,36.5092,8469.0
2016-11-16 15:00:00,39.3,39.5,39.3,39.5,10405.0,36.5558,36.7418,36.5558,36.7418,10405.0
2016-11-16 15:30:00,39.5,39.63,39.25,39.5,50730.0,36.7418,36.8627,36.5092,36.7418,50730.0
2016-11-17 09:30:00,39.8,41.2,39.8,40.9,38252.0,37.0208,38.3231,37.0208,38.044,38252.0
2016-11-17 10:00:00,40.95,41.0,40.05,40.15,16360.0,38.0905,38.137,37.2534,37.3464,16360.0
2016-11-17 10:30:00,40.1,40.5,39.92,40.3,8218.0,37.2999,37.672,37.1325,37.4859,8218.0
2016-11-17 11:00:00,40.35,40.6,40.35,40.36,3350.0,37.5324,37.765,37.5324,37.5417,3350.0
2016-11-17 11:30:00,40.4,40.55,40.2,40.55,8600.0,37.5789,37.7185,37.3929,37.7185,8600.0
2016-11-17 12:00:00,40.55,40.7,40.55,40.6,6133.0,37.7185,37.858,37.7185,37.765,6133.0
2016-11-17 12:30:00,40.65,40.75,40.6,40.7,7146.0,37.8115,37.9045,37.765,37.858,7146.0
2016-11-17 13:00:00,40.7,40.9,40.7,40.85,5405.0,37.858,38.044,37.858,37.9975,5405.0
2016-11-17 13:30:00,40.9,41.0,40.65,40.85,21554.0,38.044,38.137,37.8115,37.9975,21554.0
2016-11-17 14:00:00,40.8,41.05,40.8,40.9,16215.0,37.951,38.1836,37.951,38.044,16215.0
2016-11-17 14:30:00,40.95,41.15,40.84,41.05,13060.0,38.0905,38.2766,37.9882,38.1836,13060.0
2016-11-17 15:00:00,41.08,41.15,40.75,40.8,57311.0,38.2115,38.2766,37.9045,37.951,57311.0
2016-11-17 15:30:00,40.75,40.9,40.65,40.85,18011.0,37.9045,38.044,37.8115,37.9975,18011.0
2016-11-18 09:30:00,41.2,41.2,40.3,40.5,12770.0,38.3231,38.3231,37.4859,37.672,12770.0
2016-11-18 10:00:00,40.7,40.7,40.55,40.65,3300.0,37.858,37.858,37.7185,37.8115,3300.0
2016-11-18 10:30:00,40.65,40.75,40.4,40.45,4550.0,37.8115,37.9045,37.5789,37.6255,4550.0
2016-11-18 11:00:00,40.4,40.8,40.35,40.73,5350.0,37.5789,37.951,37.5324,37.8859,5350.0
2016-11-18 11:30:00,40.8,40.85,40.46,40.5,6650.0,37.951,37.9975,37.6348,37.672,6650.0
2016-11-18 12:00:00,40.55,40.65,40.47,40.65,4199.0,37.7185,37.8115,37.6441,37.8115,4199.0
2016-11-18 12:30:00,40.65,40.65,40.5,40.65,12880.0,37.8115,37.8115,37.672,37.8115,12880.0
2016-11-18 13:00:00,40.6,40.65,40.35,40.4,6925.0,37.765,37.8115,37.5324,37.5789,6925.0
2016-11-18 13:30:00,40.45,40.7,40.4,40.5,35419.0,37.6255,37.858,37.5789,37.672,35419.0
2016-11-18 14:00:00,40.56,40.56,40.45,40.5,11771.0,37.7278,37.7278,37.6255,37.672,11771.0
2016-11-18 14:30:00,40.45,40.6,40.38,40.5,16797.0,37.6255,37.765,37.5603,37.672,16797.0
2016-11-18 15:00:00,40.5,40.5,40.35,40.4,25130.0,37.672,37.672,37.5324,37.5789,25130.0
2016-11-18 15:30:00,40.4,40.65,40.32,40.55,60719.0,37.5789,37.8115,37.5045,37.7185,60719.0
2016-11-21 09:30:00,40.95,41.05,40.8,41.02,10537.0,38.0905,38.1836,37.951,38.1556,10537.0
2016-11-21 10:00:00,40.95,41.05,40.7,40.7,4055.0,38.0905,38.1836,37.858,37.858,4055.0
2016-11-21 10:30:00,40.65,40.7,40.3,40.3,5430.0,37.8115,37.858,37.4859,37.4859,5430.0
2016-11-21 11:00:00,40.3,40.45,40.25,40.35,4200.0,37.4859,37.6255,37.4394,37.5324,4200.0
2016-11-21 11:30:00,40.35,40.7,40.35,40.7,4232.0,37.5324,37.858,37.5324,37.858,4232.0
2016-11-21 12:00:00,40.6,40.6,40.25,40.35,7000.0,37.765,37.765,37.4394,37.5324,7000.0
2016-11-21 12:30:00,40.4,40.55,40.35,40.45,5400.0,37.5789,37.7185,37.5324,37.6255,5400.0
2016-11-21 13:00:00,40.6,40.6,40.45,40.5,10739.0,37.765,37.765,37.6255,37.672,10739.0
2016-11-21 13:30:00,40.65,40.85,40.55,40.8,13545.0,37.8115,37.9975,37.7185,37.951,13545.0
2016-11-21 14:00:00,40.7,40.8,40.55,40.65,56776.0,37.858,37.951,37.7185,37.8115,56776.0
2016-11-21 14:30:00,40.7,40.85,40.7,40.7,2500.0,37.858,37.9975,37.858,37.858,2500.0
2016-11-21 15:00:00,40.7,40.8,40.6,40.6,2800.0,37.858,37.951,37.765,37.765,2800.0
2016-11-21 15:30:00,40.6,40.7,40.55,40.6,15829.0,37.765,37.858,37.7185,37.765,15829.0
2016-11-22 09:30:00,41.25,41.45,40.7,40.88,21583.0,38.3696,38.5556,37.858,38.0254,21583.0
2016-11-22 10:00:00,40.95,40.95,40.75,40.8,21193.0,38.0905,38.0905,37.9045,37.951,21193.0
2016-11-22 10:30:00,40.8,40.85,40.6,40.75,34020.0,37.951,37.9975,37.765,37.9045,34020.0
2016-11-22 11:00:00,40.75,40.8,40.65,40.65,6401.0,37.9045,37.951,37.8115,37.8115,6401.0
2016-11-22 11:30:00,40.68,40.8,40.5,40.65,19800.0,37.8394,37.951,37.672,37.8115,19800.0
2016-11-22 12:00:00,40.6,40.75,40.45,40.6,41393.0,37.765,37.9045,37.6255,37.765,41393.0
2016-11-22 12:30:00,40.7,40.75,40.52,40.7,9144.0,37.858,37.9045,37.6906,37.858,9144.0
2016-11-22 13:00:00,40.7,41.1,40.65,40.95,15381.0,37.858,38.2301,37.8115,38.0905,15381.0
2016-11-22 13:30:00,40.95,41.05,40.9,41.0,11122.0,38.0905,38.1836,38.044,38.137,11122.0
2016-11-22 14:00:00,41.0,41.05,40.9,40.95,10201.0,38.137,38.1836,38.044,38.0905,10201.0
2016-11-22 14:30:00,40.95,41.01,40.85,41.0,6707.0,38.0905,38.1463,37.9975,38.137,6707.0
2016-11-22 15:00:00,41.0,41.05,40.9,40.95,12001.0,38.137,38.1836,38.044,38.0905,12001.0
2016-11-22 15:30:00,40.95,41.3,40.85,41.2,35571.0,38.0905,38.4161,37.9975,38.3231,35571.0
2016-11-23 09:30:00,41.1,41.75,40.9,41.6,15980.0,38.2301,38.8347,38.044,38.6951,15980.0
2016-11-23 10:00:00,41.6,41.8,41.55,41.7,5719.0,38.6951,38.8812,38.6486,38.7882,5719.0
2016-11-23 10:30:00,41.71,41.95,41.7,41.8,5435.0,38.7975,39.0207,38.7882,38.8812,5435.0
2016-11-23 11:00:00,41.8,41.8,41.65,41.65,7200.0,38.8812,38.8812,38.7417,38.7417,7200.0
2016-11-23 11:30:00,41.75,41.95,41.65,41.9,3682.0,38.8347,39.0207,38.7417,38.9742,3682.0
2016-11-23 12:00:00,41.9,42.0,41.9,41.94,3600.0,38.9742,39.0672,38.9742,39.0114,3600.0
2016-11-23 12:30:00,41.95,42.0,41.85,41.9,16271.0,39.0207,39.0672,38.9277,38.9742,16271.0
2016-11-23 13:00:00,41.95,41.95,41.75,41.84,31403.0,39.0207,39.0207,38.8347,38.9184,31403.0
2016-11-23 13:30:00,41.79,41.9,41.7,41.75,14227.0,38.8719,38.9742,38.7882,38.8347,14227.0
2016-11-23 14:00:00,41.75,41.85,41.75,41.8,4359.0,38.8347,38.9277,38.8347,38.8812,4359.0
2016-11-23 14:30:00,41.8,41.9,41.7,41.7,7300.0,38.8812,38.9742,38.7882,38.7882,7300.0
2016-11-23 15:00:00,41.75,41.85,41.75,41.75,8650.0,38.8347,38.9277,38.8347,38.8347,8650.0
2016-11-23 15:30:00,41.75,41.95,41.7,41.9,20986.0,38.8347,39.0207,38.7882,38.9742,20986.0
2016-11-25 09:30:00,42.0,42.0,41.8,41.95,2787.0,39.0672,39.0672,38.8812,39.0207,2787.0
2016-11-25 10:00:00,42.0,42.0,41.9,42.0,7075.0,39.0672,39.0672,38.9742,39.0672,7075.0
2016-11-25 10:30:00,42.0,42.0,41.9,41.95,4700.0,39.0672,39.0672,38.9742,39.0207,4700.0
2016-11-25 11:00:00,41.95,42.0,41.95,42.0,7516.0,39.0207,39.0672,39.0207,39.0672,7516.0
2016-11-25 11:30:00,42.0,42.0,41.97,42.0,9172.0,39.0672,39.0672,39.0393,39.0672,9172.0
2016-11-25 12:00:00,41.98,42.0,41.92,41.98,16435.0,39.0486,39.0672,38.9928,39.0486,16435.0
2016-11-25 12:30:00,42.0,42.25,41.97,42.2,40830.0,39.0672,39.2998,39.0393,39.2533,40830.0
2016-11-28 09:30:00,42.1,42.1,41.57,41.8,13063.0,39.1602,39.1602,38.6672,38.8812,13063.0
2016-11-28 10:00:00,41.7,41.9,41.7,41.8,11839.0,38.7882,38.9742,38.7882,38.8812,11839.0
2016-11-28 10:30:00,41.85,41.85,41.8,41.85,5550.0,38.9277,38.9277,38.8812,38.9277,5550.0
2016-11-28 11:00:00,41.8,41.8,41.65,41.65,6451.0,38.8812,38.8812,38.7417,38.7417,6451.0
2016-11-28 11:30:00,41.65,41.7,41.65,41.65,4758.0,38.7417,38.7882,38.7417,38.7417,4758.0
2016-11-28 12:00:00,41.65,41.7,41.65,41.7,2400.0,38.7417,38.7882,38.7417,38.7882,2400.0
2016-11-28 12:30:00,41.7,41.75,41.65,41.65,1800.0,38.7882,38.8347,38.7417,38.7417,1800.0
2016-11-28 13:00:00,41.65,41.95,41.65,41.95,8867.0,38.7417,39.0207,38.7417,39.0207,8867.0
2016-11-28 13:30:00,41.9,41.95,41.75,41.85,6700.0,38.9742,39.0207,38.8347,38.9277,6700.0
2016-11-28 14:00:00,41.85,41.9,41.8,41.8,1700.0,38.9277,38.9742,38.8812,38.8812,1700.0
2016-11-28 14:30:00,41.85,41.95,41.8,41.85,10357.0,38.9277,39.0207,38.8812,38.9277,10357.0
2016-11-28 15:00:00,41.85,41.88,41.7,41.7,18418.0,38.9277,38.9556,38.7882,38.7882,18418.0
2016-11-28 15:30:00,41.75,41.9,41.5,41.55,42594.0,38.8347,38.9742,38.6021,38.6486,42594.0
2016-11-29 09:30:00,41.5,41.85,41.5,41.75,10201.0,38.6021,38.9277,38.6021,38.8347,10201.0
2016-11-29 10:00:00,41.75,41.9,41.75,41.85,8700.0,38.8347,38.9742,38.8347,38.9277,8700.0
2016-11-29 10:30:00,41.85,41.85,41.6,41.7,22567.0,38.9277,38.9277,38.6951,38.7882,22567.0
2016-11-29 11:00:00,41.7,41.85,41.6,41.7,14887.0,38.7882,38.9277,38.6951,38.7882,14887.0
2016-11-29 11:30:00,41.75,41.85,41.75,41.75,9715.0,38.8347,38.9277,38.8347,38.8347,9715.0
2016-11-29 12:00:00,41.75,41.85,41.75,41.75,4478.0,38.8347,38.9277,38.8347,38.8347,4478.0
2016-11-29 12:30:00,41.8,41.8,41.71,41.71,3934.0,38.8812,38.8812,38.7975,38.7975,3934.0
2016-11-29 13:00:00,41.8,41.8,41.7,41.7,5538.0,38.8812,38.8812,38.7882,38.7882,5538.0
2016-11-29 13:30:00,41.8,41.9,41.75,41.9,11109.0,38.8812,38.9742,38.8347,38.9742,11109.0
2016-11-29 14:00:00,41.93,41.95,41.85,41.9,4200.0,39.0021,39.0207,38.9277,38.9742,4200.0
2016-11-29 14:30:00,41.85,41.95,41.85,41.95,10438.0,38.9277,39.0207,38.9277,39.0207,10438.0
2016-11-29 15:00:00,41.9,42.3,41.9,42.3,5822.0,38.9742,39.3463,38.9742,39.3463,5822.0
2016-11-29 15:30:00,42.3,42.35,42.1,42.2,25780.0,39.3463,39.3928,39.1602,39.2533,25780.0
2016-11-30 09:30:00,42.55,42.75,41.64,41.65,17671.0,39.5788,39.7648,38.7324,38.7417,17671.0
2016-11-30 10:00:00,41.65,41.85,41.3,41.5,13242.0,38.7417,38.9277,38.4161,38.6021,13242.0
2016-11-30 10:30:00,41.5,41.75,41.5,41.65,5213.0,38.6021,38.8347,38.6021,38.7417,5213.0
2016-11-30 11:00:00,41.6,41.8,41.55,41.65,10452.0,38.6951,38.8812,38.6486,38.7417,10452.0
2016-11-30 11:30:00,41.45,41.8,41.45,41.7,12082.0,38.5556,38.8812,38.5556,38.7882,12082.0
2016-11-30 12:00:00,41.6,41.75,41.46,41.55,9200.0,38.6951,38.8347,38.5649,38.6486,9200.0
2016-11-30 12:30:00,41.45,41.6,41.4,41.6,6703.0,38.5556,38.6951,38.5091,38.6951,6703.0
2016-11-30 13:00:00,41.55,41.65,41.5,41.5,6320.0,38.6486,38.7417,38.6021,38.6021,6320.0
2016-11-30 13:30:00,41.58,41.7,41.45,41.65,39143.0,38.6765,38.7882,38.5556,38.7417,39143.0
2016-11-30 14:00:00,41.75,41.75,41.5,41.6,10125.0,38.8347,38.8347,38.6021,38.6951,10125.0
2016-11-30 14:30:00,41.6,41.7,41.6,41.7,8603.0,38.6951,38.7882,38.6951,38.7882,8603.0
2016-11-30 15:00:00,41.68,41.7,41.5,41.65,7738.0,38.7696,38.7882,38.6021,38.7417,7738.0
2016-11-30 15:30:00,41.6,41.68,41.5,41.5,49336.0,38.6951,38.7696,38.6021,38.6021,49336.0
2016-12-01 09:30:00,41.55,42.15,41.25,41.7,12078.0,38.6486,39.2067,38.3696,38.7882,12078.0
2016-12-01 10:00:00,41.7,41.7,41.35,41.6,6501.0,38.7882,38.7882,38.4626,38.6951,6501.0
2016-12-01 10:30:00,41.5,41.7,41.3,41.65,6742.0,38.6021,38.7882,38.4161,38.7417,6742.0
2016-12-01 11:00:00,41.59,41.88,41.59,41.75,6100.0,38.6858,38.9556,38.6858,38.8347,6100.0
2016-12-01 11:30:00,41.8,41.85,41.52,41.7,3500.0,38.8812,38.9277,38.6207,38.7882,3500.0
2016-12-01 12:00:00,41.7,41.72,41.5,41.68,7400.0,38.7882,38.8068,38.6021,38.7696,7400.0
2016-12-01 12:30:00,41.65,41.65,41.47,41.65,3600.0,38.7417,38.7417,38.5742,38.7417,3600.0
2016-12-01 13:00:00,41.65,41.65,41.45,41.55,5607.0,38.7417,38.7417,38.5556,38.6486,5607.0
2016-12-01 13:30:00,41.55,41.65,41.45,41.45,6938.0,38.6486,38.7417,38.5556,38.5556,6938.0
2016-12-01 14:00:00,41.5,41.55,41.4,41.45,3702.0,38.6021,38.6486,38.5091,38.5556,3702.0
2016-12-01 14:30:00,41.4,41.63,41.4,41.55,7057.0,38.5091,38.7231,38.5091,38.6486,7057.0
2016-12-01 15:00:00,41.6,41.7,41.55,41.65,12272.0,38.6951,38.7882,38.6486,38.7417,12272.0
2016-12-01 15:30:00,41.63,42.0,41.55,41.9,30127.0,38.7231,39.0672,38.6486,38.9742,30127.0
2016-12-02 09:30:00,41.9,42.25,41.9,42.2,8637.0,38.9742,39.2998,38.9742,39.2533,8637.0
2016-12-02 10:00:00,42.25,42.25,41.8,41.8,4200.0,39.2998,39.2998,38.8812,38.8812,4200.0
2016-12-02 10:30:00,41.9,42.35,41.9,42.3,4389.0,38.9742,39.3928,38.9742,39.3463,4389.0
2016-12-02 11:00:00,42.4,42.5,42.25,42.4,3300.0,39.4393,39.5323,39.2998,39.4393,3300.0
2016-12-02 11:30:00,42.4,42.4,42.15,42.25,2969.0,39.4393,39.4393,39.2067,39.2998,2969.0
2016-12-02 12:00:00,42.3,42.3,41.9,42.1,12351.0,39.3463,39.3463,38.9742,39.1602,12351.0
2016-12-02 12:30:00,42.05,42.15,41.9,42.15,4812.0,39.1137,39.2067,38.9742,39.2067,4812.0
2016-12-02 13:00:00,42.1,42.25,41.95,42.0,3846.0,39.1602,39.2998,39.0207,39.0672,3846.0
2016-12-02 13:30:00,42.05,42.05,41.65,41.8,8500.0,39.1137,39.1137,38.7417,38.8812,8500.0
2016-12-02 14:00:00,41.8,42.2,41.75,42.05,3939.0,38.8812,39.2533,38.8347,39.1137,3939.0
2016-12-02 14:30:00,42.15,42.16,41.85,41.95,4500.0,39.2067,39.216,38.9277,39.0207,4500.0
2016-12-02 15:00:00,41.9,42.1,41.8,42.1,7299.0,38.9742,39.1602,38.8812,39.1602,7299.0
2016-12-02 15:30:00,42.1,42.45,42.05,42.4,39341.0,39.1602,39.4858,39.1137,39.4393,39341.0
2016-12-05 09:30:00,42.8,42.85,42.65,42.65,13926.0,39.8114,39.8579,39.6718,39.6718,13926.0
2016-12-05 10:00:00,42.7,42.75,42.4,42.55,10194.0,39.7183,39.7648,39.4393,39.5788,10194.0
2016-12-05 10:30:00,42.65,42.65,42.45,42.5,1900.0,39.6718,39.6718,39.4858,39.5323,1900.0
2016-12-05 11:00:00,42.45,42.45,42.25,42.3,2963.0,39.4858,39.4858,39.2998,39.3463,2963.0
2016-12-05 11:30:00,42.25,42.25,42.05,42.05,4598.0,39.2998,39.2998,39.1137,39.1137,4598.0
2016-12-05 12:00:00,42.05,42.05,41.85,41.85,10285.0,39.1137,39.1137,38.9277,38.9277,10285.0
2016-12-05 12:30:00,41.9,42.15,41.8,41.9,15481.0,38.9742,39.2067,38.8812,38.9742,15481.0
2016-12-05 13:00:00,41.95,41.95,41.58,41.6,7150.0,39.0207,39.0207,38.6765,38.6951,7150.0
2016-12-05 13:30:00,41.6,41.6,41.5,41.54,3350.0,38.6951,38.6951,38.6021,38.6393,3350.0
2016-12-05 14:00:00,41.5,41.5,41.3,41.35,7038.0,38.6021,38.6021,38.4161,38.4626,7038.0
2016-12-05 14:30:00,41.4,41.6,41.0,41.1,22969.0,38.5091,38.6951,38.137,38.2301,22969.0
2016-12-05 15:00:00,41.25,41.35,40.85,40.9,55470.0,38.3696,38.4626,37.9975,38.044,55470.0
2016-12-05 15:30:00,40.95,41.1,40.7,41.05,40670.0,38.0905,38.2301,37.858,38.1836,40670.0
2016-12-06 09:30:00,41.25,41.6,41.2,41.25,6484.0,38.3696,38.6951,38.3231,38.3696,6484.0
2016-12-06 10:00:00,41.2,41.25,41.05,41.05,3517.0,38.3231,38.3696,38.1836,38.1836,3517.0
2016-12-06 10:30:00,41.05,41.3,41.05,41.27,8183.0,38.1836,38.4161,38.1836,38.3882,8183.0
2016-12-06 11:00:00,41.27,41.32,41.0,41.2,15010.0,38.3882,38.4347,38.137,38.3231,15010.0
2016-12-06 11:30:00,41.15,41.2,40.85,41.1,14732.0,38.2766,38.3231,37.9975,38.2301,14732.0
2016-12-06 12:00:00,41.05,41.2,41.05,41.2,10997.0,38.1836,38.3231,38.1836,38.3231,10997.0
2016-12-06 12:30:00,41.15,41.2,41.05,41.15,6956.0,38.2766,38.3231,38.1836,38.2766,6956.0
2016-12-06 13:00:00,41.15,41.25,41.15,41.16,12746.0,38.2766,38.3696,38.2766,38.2859,12746.0
2016-12-06 13:30:00,41.1,41.3,41.1,41.2,12243.0,38.2301,38.4161,38.2301,38.3231,12243.0
2016-12-06 14:00:00,41.2,41.2,41.15,41.18,4087.0,38.3231,38.3231,38.2766,38.3045,4087.0
2016-12-06 14:30:00,41.18,41.25,41.15,41.15,13209.0,38.3045,38.3696,38.2766,38.2766,13209.0
2016-12-06 15:00:00,41.2,41.2,40.95,40.95,24077.0,38.3231,38.3231,38.0905,38.0905,24077.0
2016-12-06 15:30:00,40.93,40.98,40.75,40.9,47276.0,38.0719,38.1184,37.9045,38.044,47276.0
2016-12-07 09:30:00,40.95,41.05,40.75,40.85,7764.0,38.0905,38.1836,37.9045,37.9975,7764.0
2016-12-07 10:00:00,40.81,41.18,40.8,41.15,8049.0,37.9603,38.3045,37.951,38.2766,8049.0
2016-12-07 10:30:00,41.15,41.3,41.07,41.2,6569.0,38.2766,38.4161,38.2022,38.3231,6569.0
2016-12-07 11:00:00,41.15,41.35,41.15,41.33,5879.0,38.2766,38.4626,38.2766,38.444,5879.0
2016-12-07 11:30:00,41.33,41.35,41.2,41.23,18031.0,38.444,38.4626,38.3231,38.351,18031.0
2016-12-07 12:00:00,41.23,41.35,41.15,41.25,17182.0,38.351,38.4626,38.2766,38.3696,17182.0
2016-12-07 12:30:00,41.25,41.3,41.2,41.25,6534.0,38.3696,38.4161,38.3231,38.3696,6534.0
2016-12-07 13:00:00,41.25,41.35,41.2,41.2,5809.0,38.3696,38.4626,38.3231,38.3231,5809.0
2016-12-07 13:30:00,41.25,41.5,41.25,41.48,5900.0,38.3696,38.6021,38.3696,38.5835,5900.0
2016-12-07 14:00:00,41.5,41.65,41.45,41.45,8269.0,38.6021,38.7417,38.5556,38.5556,8269.0
2016-12-07 14:30:00,41.55,41.6,41.35,41.55,6315.0,38.6486,38.6951,38.4626,38.6486,6315.0
2016-12-07 15:00:00,41.55,41.6,41.55,41.55,9806.0,38.6486,38.6951,38.6486,38.6486,9806.0
2016-12-07 15:30:00,41.55,41.8,41.5,41.8,39617.0,38.6486,38.8812,38.6021,38.8812,39617.0
2016-12-08 09:30:00,41.9,42.65,41.57,42.65,10569.0,38.9742,39.6718,38.6672,39.6718,10569.0
2016-12-08 10:00:00,42.6,42.7,42.4,42.4,10805.0,39.6253,39.7183,39.4393,39.4393,10805.0
2016-12-08 10:30:00,42.6,43.35,42.6,43.3,11087.0,39.6253,40.3229,39.6253,40.2764,11087.0
2016-12-08 11:00:00,43.3,43.75,43.3,43.65,15921.0,40.2764,40.695,40.2764,40.602,15921.0
2016-12-08 11:30:00,43.75,43.8,43.55,43.65,5343.0,40.695,40.7415,40.509,40.602,5343.0
2016-12-08 12:00:00,43.65,44.3,43.65,43.95,20501.0,40.602,41.2066,40.602,40.8811,20501.0
2016-12-08 12:30:00,43.95,44.0,43.9,43.95,5800.0,40.8811,40.9276,40.8345,40.8811,5800.0
2016-12-08 13:00:00,43.95,44.0,43.92,44.0,2300.0,40.8811,40.9276,40.8531,40.9276,2300.0
2016-12-08 13:30:00,43.95,44.0,43.89,43.98,7735.0,40.8811,40.9276,40.8252,40.909,7735.0
2016-12-08 14:00:00,43.98,44.0,43.5,43.6,30384.0,40.909,40.9276,40.4625,40.5555,30384.0
2016-12-08 14:30:00,43.63,43.65,43.27,43.6,7074.0,40.5834,40.602,40.2485,40.5555,7074.0
2016-12-08 15:00:00,43.65,43.65,43.5,43.5,7766.0,40.602,40.602,40.4625,40.4625,7766.0
2016-12-08 15:30:00,43.5,43.75,43.4,43.65,31495.0,40.4625,40.695,40.3695,40.602,31495.0
2016-12-09 09:30:00,43.9,43.95,43.4,43.7,9762.0,40.8345,40.8811,40.3695,40.6485,9762.0
2016-12-09 10:00:00,43.8,43.9,43.65,43.8,8454.0,40.7415,40.8345,40.602,40.7415,8454.0
2016-12-09 10:30:00,43.8,43.9,43.55,43.55,6990.0,40.7415,40.8345,40.509,40.509,6990.0
2016-12-09 11:00:00,43.65,43.65,43.35,43.35,5578.0,40.602,40.602,40.3229,40.3229,5578.0
2016-12-09 11:30:00,43.3,43.6,43.15,43.6,4474.0,40.2764,40.5555,40.1369,40.5555,4474.0
2016-12-09 12:00:00,43.55,43.6,43.25,43.3,3878.0,40.509,40.5555,40.2299,40.2764,3878.0
2016-12-09 12:30:00,43.3,43.5,43.3,43.45,3800.0,40.2764,40.4625,40.2764,40.416,3800.0
2016-12-09 13:00:00,43.5,43.5,43.35,43.45,4000.0,40.4625,40.4625,40.3229,40.416,4000.0
2016-12-09 13:30:00,43.5,43.5,43.45,43.5,3605.0,40.4625,40.4625,40.416,40.4625,3605.0
2016-12-09 14:00:00,43.5,43.5,43.35,43.35,5751.0,40.4625,40.4625,40.3229,40.3229,5751.0
2016-12-09 14:30:00,43.35,43.5,43.3,43.38,5957.0,40.3229,40.4625,40.2764,40.3509,5957.0
2016-12-09 15:00:00,43.35,43.4,43.25,43.25,5770.0,40.3229,40.3695,40.2299,40.2299,5770.0
2016-12-09 15:30:00,43.25,43.45,43.2,43.2,34460.0,40.2299,40.416,40.1834,40.1834,34460.0
2016-12-12 09:30:00,43.05,43.1,42.75,42.95,3581.0,40.0439,40.0904,39.7648,39.9509,3581.0
2016-12-12 10:00:00,42.95,43.05,42.5,42.5,5219.0,39.9509,40.0439,39.5323,39.5323,5219.0
2016-12-12 10:30:00,42.55,42.55,42.25,42.35,6736.0,39.5788,39.5788,39.2998,39.3928,6736.0
2016-12-12 11:00:00,42.3,42.5,42.2,42.25,4510.0,39.3463,39.5323,39.2533,39.2998,4510.0
2016-12-12 11:30:00,42.25,42.3,42.0,42.0,6779.0,39.2998,39.3463,39.0672,39.0672,6779.0
2016-12-12 12:00:00,41.95,42.15,41.95,42.13,1800.0,39.0207,39.2067,39.0207,39.1881,1800.0
2016-12-12 12:30:00,42.2,42.3,42.15,42.2,1400.0,39.2533,39.3463,39.2067,39.2533,1400.0
2016-12-12 13:00:00,42.3,42.35,42.2,42.3,5852.0,39.3463,39.3928,39.2533,39.3463,5852.0
2016-12-12 13:30:00,42.25,42.33,42.2,42.2,3051.0,39.2998,39.3742,39.2533,39.2533,3051.0
2016-12-12 14:00:00,42.2,42.25,42.15,42.2,1150.0,39.2533,39.2998,39.2067,39.2533,1150.0
2016-12-12 14:30:00,42.2,42.35,42.15,42.3,3121.0,39.2533,39.3928,39.2067,39.3463,3121.0
2016-12-12 15:00:00,42.3,42.45,42.3,42.35,5100.0,39.3463,39.4858,39.3463,39.3928,5100.0
2016-12-12 15:30:00,42.3,42.4,42.3,42.4,13872.0,39.3463,39.4393,39.3463,39.4393,13872.0
2016-12-13 09:30:00,42.75,43.0,42.75,42.88,3251.0,39.7648,39.9974,39.7648,39.8858,3251.0
2016-12-13 10:00:00,42.85,43.0,42.65,42.9,8749.0,39.8579,39.9974,39.6718,39.9044,8749.0
2016-12-13 10:30:00,42.9,42.9,42.65,42.8,5616.0,39.9044,39.9044,39.6718,39.8114,5616.0
2016-12-13 11:00:00,42.8,42.95,42.7,42.75,7533.0,39.8114,39.9509,39.7183,39.7648,7533.0
2016-12-13 11:30:00,42.75,42.75,42.35,42.65,4900.0,39.7648,39.7648,39.3928,39.6718,4900.0
2016-12-13 12:00:00,42.61,42.65,42.35,42.35,6220.0,39.6346,39.6718,39.3928,39.3928,6220.0
2016-12-13 12:30:00,42.45,42.55,42.4,42.4,5500.0,39.4858,39.5788,39.4393,39.4393,5500.0
2016-12-13 13:00:00,42.45,42.5,42.43,42.45,7844.0,39.4858,39.5323,39.4672,39.4858,7844.0
2016-12-13 13:30:00,42.4,42.45,42.35,42.44,3719.0,39.4393,39.4858,39.3928,39.4765,3719.0
2016-12-13 14:00:00,42.35,42.45,42.2,42.3,4850.0,39.3928,39.4858,39.2533,39.3463,4850.0
2016-12-13 14:30:00,42.25,42.35,42.1,42.3,3200.0,39.2998,39.3928,39.1602,39.3463,3200.0
2016-12-13 15:00:00,42.2,42.3,42.1,42.15,11811.0,39.2533,39.3463,39.1602,39.2067,11811.0
2016-12-13 15:30:00,42.15,42.2,42.05,42.1,23645.0,39.2067,39.2533,39.1137,39.1602,23645.0
2016-12-14 09:30:00,42.05,42.4,41.95,41.95,5509.0,39.1137,39.4393,39.0207,39.0207,5509.0
2016-12-14 10:00:00,41.9,42.12,41.8,42.1,2809.0,38.9742,39.1788,38.8812,39.1602,2809.0
2016-12-14 10:30:00,42.05,42.05,41.85,42.0,10069.0,39.1137,39.1137,38.9277,39.0672,10069.0
2016-12-14 11:00:00,41.95,42.05,41.85,42.0,11366.0,39.0207,39.1137,38.9277,39.0672,11366.0
2016-12-14 11:30:00,41.95,42.0,41.9,41.95,3079.0,39.0207,39.0672,38.9742,39.0207,3079.0
2016-12-14 12:00:00,41.95,42.05,41.95,41.95,4500.0,39.0207,39.1137,39.0207,39.0207,4500.0
2016-12-14 12:30:00,42.0,42.05,41.95,42.0,12123.0,39.0672,39.1137,39.0207,39.0672,12123.0
2016-12-14 13:00:00,42.05,42.1,41.95,42.05,8800.0,39.1137,39.1602,39.0207,39.1137,8800.0
2016-12-14 13:30:00,42.05,42.05,41.75,41.8,11219.0,39.1137,39.1137,38.8347,38.8812,11219.0
2016-12-14 14:00:00,41.7,41.9,41.6,41.6,5006.0,38.7882,38.9742,38.6951,38.6951,5006.0
2016-12-14 14:30:00,41.6,41.65,41.3,41.3,15663.0,38.6951,38.7417,38.4161,38.4161,15663.0
2016-12-14 15:00:00,41.27,41.45,41.15,41.35,7056.0,38.3882,38.5556,38.2766,38.4626,7056.0
2016-12-14 15:30:00,41.35,41.55,41.3,41.35,16419.0,38.4626,38.6486,38.4161,38.4626,16419.0
2016-12-15 09:30:00,41.35,41.6,41.3,41.55,4380.0,38.4626,38.6951,38.4161,38.6486,4380.0
2016-12-15 10:00:00,41.55,42.0,41.5,41.5,10256.0,38.6486,39.0672,38.6021,38.6021,10256.0
2016-12-15 10:30:00,41.55,41.7,41.5,41.6,7420.0,38.6486,38.7882,38.6021,38.6951,7420.0
2016-12-15 11:00:00,41.8,41.95,41.72,41.8,2901.0,38.8812,39.0207,38.8068,38.8812,2901.0
2016-12-15 11:30:00,41.8,41.9,41.65,41.7,16011.0,38.8812,38.9742,38.7417,38.7882,16011.0
2016-12-15 12:00:00,41.65,41.8,41.3,41.7,15730.0,38.7417,38.8812,38.4161,38.7882,15730.0
2016-12-15 12:30:00,41.7,41.8,41.1,41.1,16313.0,38.7882,38.8812,38.2301,38.2301,16313.0
2016-12-15 13:00:00,41.15,41.2,40.8,40.85,33372.0,38.2766,38.3231,37.951,37.9975,33372.0
2016-12-15 13:30:00,40.9,41.05,40.75,40.95,25025.0,38.044,38.1836,37.9045,38.0905,25025.0
2016-12-15 14:00:00,40.95,41.25,40.9,40.9,19222.0,38.0905,38.3696,38.044,38.044,19222.0
2016-12-15 14:30:00,40.9,40.9,40.6,40.6,32305.0,38.044,38.044,37.765,37.765,32305.0
2016-12-15 15:00:00,40.6,40.75,40.45,40.65,40514.0,37.765,37.9045,37.6255,37.8115,40514.0
2016-12-15 15:30:00,40.65,40.85,40.55,40.75,47030.0,37.8115,37.9975,37.7185,37.9045,47030.0
2016-12-16 09:30:00,40.9,41.2,40.4,41.2,60391.0,38.044,38.3231,37.5789,38.3231,60391.0
2016-12-16 10:00:00,41.2,41.2,40.9,41.05,24407.0,38.3231,38.3231,38.044,38.1836,24407.0
2016-12-16 10:30:00,41.1,41.3,41.0,41.2,17520.0,38.2301,38.4161,38.137,38.3231,17520.0
2016-12-16 11:00:00,41.25,41.25,41.0,41.0,17926.0,38.3696,38.3696,38.137,38.137,17926.0
2016-12-16 11:30:00,41.05,41.2,41.05,41.15,11079.0,38.1836,38.3231,38.1836,38.2766,11079.0
2016-12-16 12:00:00,41.15,41.2,41.05,41.1,14774.0,38.2766,38.3231,38.1836,38.2301,14774.0
2016-12-16 12:30:00,41.1,41.15,41.0,41.1,18710.0,38.2301,38.2766,38.137,38.2301,18710.0
2016-12-16 13:00:00,41.1,41.15,40.9,40.95,9573.0,38.2301,38.2766,38.044,38.0905,9573.0
2016-12-16 13:30:00,41.0,41.1,40.95,41.05,6558.0,38.137,38.2301,38.0905,38.1836,6558.0
2016-12-16 14:00:00,41.1,41.1,41.0,41.1,10726.0,38.2301,38.2301,38.137,38.2301,10726.0
2016-12-16 14:30:00,41.1,41.15,40.85,40.85,24308.0,38.2301,38.2766,37.9975,37.9975,24308.0
2016-12-16 15:00:00,40.85,40.9,40.5,40.55,20263.0,37.9975,38.044,37.672,37.7185,20263.0
2016-12-16 15:30:00,40.55,40.65,39.95,40.55,69579.0,37.7185,37.8115,37.1604,37.7185,69579.0
2016-12-19 09:30:00,40.75,41.2,40.75,40.93,12305.0,37.9045,38.3231,37.9045,38.0719,12305.0
2016-12-19 10:00:00,40.9,41.1,40.75,41.0,22761.0,38.044,38.2301,37.9045,38.137,22761.0
2016-12-19 10:30:00,41.0,41.25,41.0,41.09,16533.0,38.137,38.3696,38.137,38.2208,16533.0
2016-12-19 11:00:00,41.1,41.5,41.1,41.35,10496.0,38.2301,38.6021,38.2301,38.4626,10496.0
2016-12-19 11:30:00,41.35,41.45,41.05,41.2,10542.0,38.4626,38.5556,38.1836,38.3231,10542.0
2016-12-19 12:00:00,41.15,41.75,41.1,41.68,8740.0,38.2766,38.8347,38.2301,38.7696,8740.0
2016-12-19 12:30:00,41.68,41.85,41.61,41.85,6460.0,38.7696,38.9277,38.7045,38.9277,6460.0
2016-12-19 13:00:00,41.8,41.9,41.77,41.77,5800.0,38.8812,38.9742,38.8533,38.8533,5800.0
2016-12-19 13:30:00,41.8,41.8,41.2,41.2,10839.0,38.8812,38.8812,38.3231,38.3231,10839.0
2016-12-19 14:00:00,41.25,41.35,41.15,41.2,9500.0,38.3696,38.4626,38.2766,38.3231,9500.0
2016-12-19 14:30:00,41.15,41.15,40.9,41.05,25546.0,38.2766,38.2766,38.044,38.1836,25546.0
2016-12-19 15:00:00,41.05,41.05,40.75,40.85,17663.0,38.1836,38.1836,37.9045,37.9975,17663.0
2016-12-19 15:30:00,40.9,41.2,40.9,41.15,23434.0,38.044,38.3231,38.044,38.2766,23434.0
2016-12-20 09:30:00,41.1,41.5,41.1,41.5,3837.0,38.2301,38.6021,38.2301,38.6021,3837.0
2016-12-20 10:00:00,41.45,41.55,41.15,41.15,2700.0,38.5556,38.6486,38.2766,38.2766,2700.0
2016-12-20 10:30:00,41.15,41.25,40.5,40.69,18836.0,38.2766,38.3696,37.672,37.8487,18836.0
2016-12-20 11:00:00,40.7,40.72,40.6,40.71,3400.0,37.858,37.8766,37.765,37.8673,3400.0
2016-12-20 11:30:00,40.8,40.85,40.7,40.7,6500.0,37.951,37.9975,37.858,37.858,6500.0
2016-12-20 12:00:00,40.75,40.9,40.75,40.9,4100.0,37.9045,38.044,37.9045,38.044,4100.0
2016-12-20 12:30:00,40.95,41.05,40.9,41.0,3234.0,38.0905,38.1836,38.044,38.137,3234.0
2016-12-20 13:00:00,41.05,41.15,41.0,41.0,5299.0,38.1836,38.2766,38.137,38.137,5299.0
2016-12-20 13:30:00,41.05,41.35,41.05,41.3,22293.0,38.1836,38.4626,38.1836,38.4161,22293.0
2016-12-20 14:00:00,41.25,41.35,41.15,41.2,2900.0,38.3696,38.4626,38.2766,38.3231,2900.0
2016-12-20 14:30:00,41.15,41.25,41.1,41.25,6766.0,38.2766,38.3696,38.2301,38.3696,6766.0
2016-12-20 15:00:00,41.2,41.35,41.2,41.3,13081.0,38.3231,38.4626,38.3231,38.4161,13081.0
2016-12-20 15:30:00,41.3,41.4,41.3,41.3,28248.0,38.4161,38.5091,38.4161,38.4161,28248.0
2016-12-21 09:30:00,41.25,41.45,40.85,41.4,4363.0,38.3696,38.5556,37.9975,38.5091,4363.0
2016-12-21 10:00:00,41.4,41.55,41.4,41.55,500.0,38.5091,38.6486,38.5091,38.6486,500.0
2016-12-21 10:30:00,41.5,41.6,41.45,41.45,2814.0,38.6021,38.6951,38.5556,38.5556,2814.0
2016-12-21 11:00:00,41.4,41.5,41.3,41.45,4895.0,38.5091,38.6021,38.4161,38.5556,4895.0
2016-12-21 11:30:00,41.4,41.45,41.32,41.4,9925.0,38.5091,38.5556,38.4347,38.5091,9925.0
2016-12-21 12:00:00,41.4,41.55,41.4,41.4,6825.0,38.5091,38.6486,38.5091,38.5091,6825.0
2016-12-21 12:30:00,41.4,41.55,41.4,41.4,6633.0,38.5091,38.6486,38.5091,38.5091,6633.0
2016-12-21 13:00:00,41.5,41.5,41.4,41.5,1900.0,38.6021,38.6021,38.5091,38.6021,1900.0
2016-12-21 13:30:00,41.5,41.55,41.45,41.5,3450.0,38.6021,38.6486,38.5556,38.6021,3450.0
2016-12-21 14:00:00,41.55,41.55,41.45,41.5,9872.0,38.6486,38.6486,38.5556,38.6021,9872.0
2016-12-21 14:30:00,41.5,41.75,41.4,41.7,15268.0,38.6021,38.8347,38.5091,38.7882,15268.0
2016-12-21 15:00:00,41.8,41.8,41.65,41.8,7164.0,38.8812,38.8812,38.7417,38.8812,7164.0
2016-12-21 15:30:00,41.8,41.9,41.8,41.9,19725.0,38.8812,38.9742,38.8812,38.9742,19725.0
2016-12-22 09:30:00,41.7,42.0,41.35,41.35,11171.0,38.7882,39.0672,38.4626,38.4626,11171.0
2016-12-22 10:00:00,41.45,41.6,41.4,41.4,3450.0,38.5556,38.6951,38.5091,38.5091,3450.0
2016-12-22 10:30:00,41.45,41.5,41.3,41.3,3104.0,38.5556,38.6021,38.4161,38.4161,3104.0
2016-12-22 11:00:00,41.45,41.45,41.2,41.3,6300.0,38.5556,38.5556,38.3231,38.4161,6300.0
2016-12-22 11:30:00,41.35,41.45,41.3,41.35,4400.0,38.4626,38.5556,38.4161,38.4626,4400.0
2016-12-22 12:00:00,41.3,41.5,41.3,41.5,2560.0,38.4161,38.6021,38.4161,38.6021,2560.0
2016-12-22 12:30:00,41.55,41.8,41.54,41.75,5000.0,38.6486,38.8812,38.6393,38.8347,5000.0
2016-12-22 13:00:00,41.75,41.9,41.7,41.75,4105.0,38.8347,38.9742,38.7882,38.8347,4105.0
2016-12-22 13:30:00,41.8,41.9,41.75,41.8,2893.0,38.8812,38.9742,38.8347,38.8812,2893.0
2016-12-22 14:00:00,41.85,41.9,41.75,41.75,3307.0,38.9277,38.9742,38.8347,38.8347,3307.0
2016-12-22 14:30:00,41.75,41.8,41.7,41.75,5400.0,38.8347,38.8812,38.7882,38.8347,5400.0
2016-12-22 15:00:00,41.8,41.8,41.5,41.6,5717.0,38.8812,38.8812,38.6021,38.6951,5717.0
2016-12-22 15:30:00,41.65,41.7,41.5,41.6,16918.0,38.7417,38.7882,38.6021,38.6951,16918.0
2016-12-23 09:30:00,41.5,41.5,40.85,40.85,9367.0,38.6021,38.6021,37.9975,37.9975,9367.0
2016-12-23 10:00:00,40.85,40.9,40.8,40.85,1354.0,37.9975,38.044,37.951,37.9975,1354.0
2016-12-23 10:30:00,40.85,41.05,40.85,40.9,4698.0,37.9975,38.1836,37.9975,38.044,4698.0
2016-12-23 11:00:00,40.95,41.15,40.95,41.1,2100.0,38.0905,38.2766,38.0905,38.2301,2100.0
2016-12-23 11:30:00,41.2,41.2,40.95,41.0,1768.0,38.3231,38.3231,38.0905,38.137,1768.0
2016-12-23 12:00:00,40.95,40.95,40.9,40.95,800.0,38.0905,38.0905,38.044,38.0905,800.0
2016-12-23 12:30:00,40.95,40.95,40.8,40.85,1600.0,38.0905,38.0905,37.951,37.9975,1600.0
2016-12-23 13:00:00,40.85,40.95,40.7,40.85,3037.0,37.9975,38.0905,37.858,37.9975,3037.0
2016-12-23 13:30:00,40.8,40.82,40.7,40.7,1271.0,37.951,37.9696,37.858,37.858,1271.0
2016-12-23 14:00:00,40.7,41.0,40.7,40.95,2230.0,37.858,38.137,37.858,38.0905,2230.0
2016-12-23 14:30:00,40.9,40.95,40.9,40.95,2326.0,38.044,38.0905,38.044,38.0905,2326.0
2016-12-23 15:00:00,41.0,41.05,40.95,41.0,2200.0,38.137,38.1836,38.0905,38.137,2200.0
2016-12-23 15:30:00,41.0,41.3,40.95,41.2,15869.0,38.137,38.4161,38.0905,38.3231,15869.0
2016-12-27 09:30:00,41.3,41.5,41.3,41.3,17112.0,38.4161,38.6021,38.4161,38.4161,17112.0
2016-12-27 10:00:00,41.4,41.45,41.3,41.45,1600.0,38.5091,38.5556,38.4161,38.5556,1600.0
2016-12-27 10:30:00,41.45,41.45,41.35,41.4,3000.0,38.5556,38.5556,38.4626,38.5091,3000.0
2016-12-27 11:00:00,41.45,41.5,41.25,41.25,8626.0,38.5556,38.6021,38.3696,38.3696,8626.0
2016-12-27 11:30:00,41.3,41.35,41.2,41.2,11678.0,38.4161,38.4626,38.3231,38.3231,11678.0
2016-12-27 12:00:00,41.15,41.25,41.08,41.2,5710.0,38.2766,38.3696,38.2115,38.3231,5710.0
2016-12-27 12:30:00,41.2,41.25,41.2,41.2,1600.0,38.3231,38.3696,38.3231,38.3231,1600.0
2016-12-27 13:00:00,41.2,41.25,41.11,41.25,2500.0,38.3231,38.3696,38.2394,38.3696,2500.0
2016-12-27 13:30:00,41.2,41.2,41.2,41.2,2600.0,38.3231,38.3231,38.3231,38.3231,2600.0
2016-12-27 14:00:00,41.25,41.3,41.25,41.25,5638.0,38.3696,38.4161,38.3696,38.3696,5638.0
2016-12-27 14:30:00,41.23,41.23,41.1,41.1,3306.0,38.351,38.351,38.2301,38.2301,3306.0
2016-12-27 15:00:00,41.1,41.15,41.05,41.1,15990.0,38.2301,38.2766,38.1836,38.2301,15990.0
2016-12-27 15:30:00,41.05,41.2,41.05,41.1,14106.0,38.1836,38.3231,38.1836,38.2301,14106.0
2016-12-28 09:30:00,41.25,41.5,41.05,41.05,3177.0,38.3696,38.6021,38.1836,38.1836,3177.0
2016-12-28 10:00:00,41.0,41.05,40.82,40.95,3030.0,38.137,38.1836,37.9696,38.0905,3030.0
2016-12-28 10:30:00,41.0,41.2,40.95,40.95,4366.0,38.137,38.3231,38.0905,38.0905,4366.0
2016-12-28 11:00:00,40.95,40.95,40.9,40.95,5000.0,38.0905,38.0905,38.044,38.0905,5000.0
2016-12-28 11:30:00,40.95,40.95,40.9,40.9,5145.0,38.0905,38.0905,38.044,38.044,5145.0
2016-12-28 12:00:00,40.8,40.9,40.65,40.85,5538.0,37.951,38.044,37.8115,37.9975,5538.0
2016-12-28 12:30:00,40.8,40.85,40.7,40.8,1114.0,37.951,37.9975,37.858,37.951,1114.0
2016-12-28 13:00:00,40.7,40.9,40.7,40.9,1000.0,37.858,38.044,37.858,38.044,1000.0
2016-12-28 13:30:00,40.85,40.85,40.75,40.76,3450.0,37.9975,37.9975,37.9045,37.9138,3450.0
2016-12-28 14:00:00,40.75,40.8,40.75,40.75,1100.0,37.9045,37.951,37.9045,37.9045,1100.0
2016-12-28 14:30:00,40.83,40.85,40.8,40.85,2800.0,37.9789,37.9975,37.951,37.9975,2800.0
2016-12-28 15:00:00,40.85,41.0,40.82,40.83,5321.0,37.9975,38.137,37.9696,37.9789,5321.0
2016-12-28 15:30:00,40.83,40.9,40.75,40.85,7996.0,37.9789,38.044,37.9045,37.9975,7996.0
2016-12-29 09:30:00,40.85,41.0,40.8,41.0,28789.0,37.9975,38.137,37.951,38.137,28789.0
2016-12-29 10:00:00,41.0,41.2,40.95,41.2,7708.0,38.137,38.3231,38.0905,38.3231,7708.0
2016-12-29 10:30:00,41.2,41.25,41.0,41.05,11445.0,38.3231,38.3696,38.137,38.1836,11445.0
2016-12-29 11:00:00,41.1,41.5,41.0,41.5,26565.0,38.2301,38.6021,38.137,38.6021,26565.0
2016-12-29 11:30:00,41.45,41.45,41.3,41.3,2300.0,38.5556,38.5556,38.4161,38.4161,2300.0
2016-12-29 12:00:00,41.35,41.45,41.2,41.45,2500.0,38.4626,38.5556,38.3231,38.5556,2500.0
2016-12-29 12:30:00,41.35,41.5,41.3,41.45,2898.0,38.4626,38.6021,38.4161,38.5556,2898.0
2016-12-29 13:00:00,41.4,41.45,41.35,41.35,7200.0,38.5091,38.5556,38.4626,38.4626,7200.0
2016-12-29 13:30:00,41.35,41.45,41.35,41.4,5700.0,38.4626,38.5556,38.4626,38.5091,5700.0
2016-12-29 14:00:00,41.5,41.6,41.45,41.45,7028.0,38.6021,38.6951,38.5556,38.5556,7028.0
2016-12-29 14:30:00,41.4,41.45,41.3,41.4,8800.0,38.5091,38.5556,38.4161,38.5091,8800.0
2016-12-29 15:00:00,41.35,41.48,41.35,41.4,5400.0,38.4626,38.5835,38.4626,38.5091,5400.0
2016-12-29 15:30:00,41.4,41.6,41.4,41.5,22188.0,38.5091,38.6951,38.5091,38.6021,22188.0
2016-12-30 09:30:00,41.5,41.5,41.1,41.3,10554.0,38.6021,38.6021,38.2301,38.4161,10554.0
2016-12-30 10:00:00,41.3,41.45,41.3,41.3,4900.0,38.4161,38.5556,38.4161,38.4161,4900.0
2016-12-30 10:30:00,41.3,41.35,41.3,41.35,8444.0,38.4161,38.4626,38.4161,38.4626,8444.0
2016-12-30 11:00:00,41.3,41.3,41.05,41.15,11187.0,38.4161,38.4161,38.1836,38.2766,11187.0
2016-12-30 11:30:00,41.15,41.2,41.05,41.2,3500.0,38.2766,38.3231,38.1836,38.3231,3500.0
2016-12-30 12:00:00,41.15,41.2,40.75,40.8,12989.0,38.2766,38.3231,37.9045,37.951,12989.0
2016-12-30 12:30:00,40.75,40.9,40.65,40.9,3870.0,37.9045,38.044,37.8115,38.044,3870.0
2016-12-30 13:00:00,40.95,41.2,40.95,41.15,3900.0,38.0905,38.3231,38.0905,38.2766,3900.0
2016-12-30 13:30:00,41.1,41.2,41.05,41.1,3800.0,38.2301,38.3231,38.1836,38.2301,3800.0
2016-12-30 14:00:00,41.1,41.2,40.95,41.05,5993.0,38.2301,38.3231,38.0905,38.1836,5993.0
2016-12-30 14:30:00,41.0,41.05,40.85,40.85,5970.0,38.137,38.1836,37.9975,37.9975,5970.0
2016-12-30 15:00:00,40.85,41.25,40.85,41.2,18611.0,37.9975,38.3696,37.9975,38.3231,18611.0
2016-12-30 15:30:00,41.2,41.4,41.15,41.4,30241.0,38.3231,38.5091,38.2766,38.5091,30241.0
2017-01-03 09:30:00,41.8,41.8,41.2,41.25,7600.0,38.8812,38.8812,38.3231,38.3696,7600.0
2017-01-03 10:00:00,41.5,41.8,41.25,41.6,8900.0,38.6021,38.8812,38.3696,38.6951,8900.0
2017-01-03 10:30:00,41.7,41.7,41.25,41.35,11546.0,38.7882,38.7882,38.3696,38.4626,11546.0
2017-01-03 11:00:00,41.24,41.45,41.15,41.25,8883.0,38.3603,38.5556,38.2766,38.3696,8883.0
2017-01-03 11:30:00,41.25,41.25,41.0,41.2,3312.0,38.3696,38.3696,38.137,38.3231,3312.0
2017-01-03 12:00:00,41.25,41.3,41.1,41.25,7112.0,38.3696,38.4161,38.2301,38.3696,7112.0
2017-01-03 12:30:00,41.3,41.35,41.1,41.35,2177.0,38.4161,38.4626,38.2301,38.4626,2177.0
2017-01-03 13:00:00,41.2,41.65,41.2,41.65,5106.0,38.3231,38.7417,38.3231,38.7417,5106.0
2017-01-03 13:30:00,41.6,41.7,41.4,41.65,7210.0,38.6951,38.7882,38.5091,38.7417,7210.0
2017-01-03 14:00:00,41.65,41.65,41.4,41.5,6785.0,38.7417,38.7417,38.5091,38.6021,6785.0
2017-01-03 14:30:00,41.45,41.45,41.25,41.4,4665.0,38.5556,38.5556,38.3696,38.5091,4665.0
2017-01-03 15:00:00,41.4,41.65,41.4,41.6,7555.0,38.5091,38.7417,38.5091,38.6951,7555.0
2017-01-03 15:30:00,41.55,41.7,41.45,41.7,21906.0,38.6486,38.7882,38.5556,38.7882,21906.0
2017-01-04 09:30:00,41.9,42.45,41.85,41.9,18176.0,38.9742,39.4858,38.9277,38.9742,18176.0
2017-01-04 10:00:00,41.95,42.45,41.95,42.27,6711.0,39.0207,39.4858,39.0207,39.3184,6711.0
2017-01-04 10:30:00,42.25,42.6,42.0,42.6,6337.0,39.2998,39.6253,39.0672,39.6253,6337.0
2017-01-04 11:00:00,42.6,42.75,42.45,42.65,5207.0,39.6253,39.7648,39.4858,39.6718,5207.0
2017-01-04 11:30:00,42.6,42.8,42.55,42.7,4800.0,39.6253,39.8114,39.5788,39.7183,4800.0
2017-01-04 12:00:00,42.65,43.0,42.65,42.9,6592.0,39.6718,39.9974,39.6718,39.9044,6592.0
2017-01-04 12:30:00,42.9,42.95,42.7,42.88,8562.0,39.9044,39.9509,39.7183,39.8858,8562.0
2017-01-04 13:00:00,42.88,42.93,42.8,42.88,7224.0,39.8858,39.9323,39.8114,39.8858,7224.0
2017-01-04 13:30:00,42.9,43.03,42.9,43.0,12564.0,39.9044,40.0253,39.9044,39.9974,12564.0
2017-01-04 14:00:00,42.95,43.05,42.9,43.05,3903.0,39.9509,40.0439,39.9044,40.0439,3903.0
2017-01-04 14:30:00,43.1,43.25,43.06,43.1,4061.0,40.0904,40.2299,40.0532,40.0904,4061.0
2017-01-04 15:00:00,43.13,43.2,43.1,43.15,8707.0,40.1183,40.1834,40.0904,40.1369,8707.0
2017-01-04 15:30:00,43.18,43.25,43.15,43.2,23512.0,40.1648,40.2299,40.1369,40.1834,23512.0
2017-01-05 09:30:00,43.15,43.3,42.85,43.1,6942.0,40.1369,40.2764,39.8579,40.0904,6942.0
2017-01-05 10:00:00,43.1,43.25,42.86,43.0,4304.0,40.0904,40.2299,39.8672,39.9974,4304.0
2017-01-05 10:30:00,42.95,43.0,42.85,42.9,6700.0,39.9509,39.9974,39.8579,39.9044,6700.0
2017-01-05 11:00:00,42.9,42.9,42.6,42.7,4725.0,39.9044,39.9044,39.6253,39.7183,4725.0
2017-01-05 11:30:00,42.7,42.8,42.55,42.6,3600.0,39.7183,39.8114,39.5788,39.6253,3600.0
2017-01-05 12:00:00,42.7,42.75,42.45,42.75,2000.0,39.7183,39.7648,39.4858,39.7648,2000.0
2017-01-05 12:30:00,42.7,42.75,42.65,42.73,1800.0,39.7183,39.7648,39.6718,39.7462,1800.0
2017-01-05 13:00:00,42.65,42.8,42.62,42.7,4600.0,39.6718,39.8114,39.6439,39.7183,4600.0
2017-01-05 13:30:00,42.75,42.75,42.62,42.7,2100.0,39.7648,39.7648,39.6439,39.7183,2100.0
2017-01-05 14:00:00,42.7,42.85,42.7,42.7,4392.0,39.7183,39.8579,39.7183,39.7183,4392.0
2017-01-05 14:30:00,42.7,42.85,42.68,42.69,1870.0,39.7183,39.8579,39.6997,39.709,1870.0
2017-01-05 15:00:00,42.8,42.9,42.75,42.9,5403.0,39.8114,39.9044,39.7648,39.9044,5403.0
2017-01-05 15:30:00,42.9,42.95,42.65,42.75,17840.0,39.9044,39.9509,39.6718,39.7648,17840.0
2017-01-06 09:30:00,42.75,42.75,42.5,42.65,6453.0,39.7648,39.7648,39.5323,39.6718,6453.0
2017-01-06 10:00:00,42.65,42.7,42.4,42.4,4194.0,39.6718,39.7183,39.4393,39.4393,4194.0
2017-01-06 10:30:00,42.46,42.46,42.21,42.35,5217.0,39.4951,39.4951,39.2626,39.3928,5217.0
2017-01-06 11:00:00,42.35,42.45,42.35,42.45,5704.0,39.3928,39.4858,39.3928,39.4858,5704.0
2017-01-06 11:30:00,42.5,42.7,42.5,42.65,5400.0,39.5323,39.7183,39.5323,39.6718,5400.0
2017-01-06 12:00:00,42.6,42.6,42.55,42.55,810.0,39.6253,39.6253,39.5788,39.5788,810.0
2017-01-06 12:30:00,42.52,42.6,42.43,42.55,4837.0,39.5509,39.6253,39.4672,39.5788,4837.0
2017-01-06 13:00:00,42.55,42.65,42.3,42.45,2696.0,39.5788,39.6718,39.3463,39.4858,2696.0
2017-01-06 13:30:00,42.38,42.6,42.35,42.45,3965.0,39.4207,39.6253,39.3928,39.4858,3965.0
2017-01-06 14:00:00,42.43,42.45,42.25,42.4,5700.0,39.4672,39.4858,39.2998,39.4393,5700.0
2017-01-06 14:30:00,42.4,42.45,42.15,42.23,5100.0,39.4393,39.4858,39.2067,39.2812,5100.0
2017-01-06 15:00:00,42.23,42.23,41.95,42.1,9473.0,39.2812,39.2812,39.0207,39.1602,9473.0
2017-01-06 15:30:00,42.08,42.23,42.0,42.0,30913.0,39.1416,39.2812,39.0672,39.0672,30913.0
2017-01-09 09:30:00,42.0,42.0,41.47,41.48,6567.0,39.0672,39.0672,38.5742,38.5835,6567.0
2017-01-09 10:00:00,41.55,41.65,41.42,41.55,16400.0,38.6486,38.7417,38.5277,38.6486,16400.0
2017-01-09 10:30:00,41.65,41.7,41.4,41.63,2803.0,38.7417,38.7882,38.5091,38.7231,2803.0
2017-01-09 11:00:00,41.85,41.9,41.7,41.75,1900.0,38.9277,38.9742,38.7882,38.8347,1900.0
2017-01-09 11:30:00,41.9,41.9,41.7,41.8,3033.0,38.9742,38.9742,38.7882,38.8812,3033.0
2017-01-09 12:00:00,41.9,41.9,41.8,41.8,5900.0,38.9742,38.9742,38.8812,38.8812,5900.0
2017-01-09 12:30:00,41.85,42.0,41.75,41.8,8200.0,38.9277,39.0672,38.8347,38.8812,8200.0
2017-01-09 13:00:00,41.95,41.95,41.75,41.85,22300.0,39.0207,39.0207,38.8347,38.9277,22300.0
2017-01-09 13:30:00,41.95,41.95,41.7,41.75,5060.0,39.0207,39.0207,38.7882,38.8347,5060.0
2017-01-09 14:00:00,41.7,41.9,41.7,41.75,2265.0,38.7882,38.9742,38.7882,38.8347,2265.0
2017-01-09 14:30:00,41.7,41.75,41.62,41.73,4300.0,38.7882,38.8347,38.7138,38.8161,4300.0
2017-01-09 15:00:00,41.7,41.8,41.55,41.55,7799.0,38.7882,38.8812,38.6486,38.6486,7799.0
2017-01-09 15:30:00,41.55,41.75,41.45,41.55,103943.0,38.6486,38.8347,38.5556,38.6486,103943.0
2017-01-10 09:30:00,41.55,41.9,41.35,41.7,11521.0,38.6486,38.9742,38.4626,38.7882,11521.0
2017-01-10 10:00:00,41.65,41.75,41.6,41.6,5489.0,38.7417,38.8347,38.6951,38.6951,5489.0
2017-01-10 10:30:00,41.6,41.95,41.5,41.95,12276.0,38.6951,39.0207,38.6021,39.0207,12276.0
2017-01-10 11:00:00,41.95,42.05,41.75,41.8,14896.0,39.0207,39.1137,38.8347,38.8812,14896.0
2017-01-10 11:30:00,41.65,41.79,41.4,41.45,18643.0,38.7417,38.8719,38.5091,38.5556,18643.0
2017-01-10 12:00:00,41.45,41.6,41.35,41.6,12100.0,38.5556,38.6951,38.4626,38.6951,12100.0
2017-01-10 12:30:00,41.68,41.78,41.65,41.77,3492.0,38.7696,38.8626,38.7417,38.8533,3492.0
2017-01-10 13:00:00,41.75,41.75,41.6,41.6,3700.0,38.8347,38.8347,38.6951,38.6951,3700.0
2017-01-10 13:30:00,41.6,41.65,41.4,41.45,6235.0,38.6951,38.7417,38.5091,38.5556,6235.0
2017-01-10 14:00:00,41.4,41.58,41.3,41.55,7360.0,38.5091,38.6765,38.4161,38.6486,7360.0
2017-01-10 14:30:00,41.52,41.65,41.45,41.5,6362.0,38.6207,38.7417,38.5556,38.6021,6362.0
2017-01-10 15:00:00,41.5,41.7,41.47,41.6,9414.0,38.6021,38.7882,38.5742,38.6951,9414.0
2017-01-10 15:30:00,41.6,41.75,41.55,41.6,44593.0,38.6951,38.8347,38.6486,38.6951,44593.0
2017-01-11 09:30:00,41.6,41.8,41.35,41.58,6469.0,38.6951,38.8812,38.4626,38.6765,6469.0
2017-01-11 10:00:00,41.63,41.85,41.55,41.83,10288.0,38.7231,38.9277,38.6486,38.9091,10288.0
2017-01-11 10:30:00,42.0,42.15,41.95,41.95,5800.0,39.0672,39.2067,39.0207,39.0207,5800.0
2017-01-11 11:00:00,42.0,42.05,41.85,41.9,4308.0,39.0672,39.1137,38.9277,38.9742,4308.0
2017-01-11 11:30:00,41.85,41.9,41.6,41.77,3603.0,38.9277,38.9742,38.6951,38.8533,3603.0
2017-01-11 12:00:00,41.75,41.88,41.55,41.6,3335.0,38.8347,38.9556,38.6486,38.6951,3335.0
2017-01-11 12:30:00,41.73,41.73,41.55,41.6,3200.0,38.8161,38.8161,38.6486,38.6951,3200.0
2017-01-11 13:00:00,41.7,41.7,41.4,41.4,3964.0,38.7882,38.7882,38.5091,38.5091,3964.0
2017-01-11 13:30:00,41.4,41.65,41.4,41.5,1878.0,38.5091,38.7417,38.5091,38.6021,1878.0
2017-01-11 14:00:00,41.65,41.65,41.47,41.5,8060.0,38.7417,38.7417,38.5742,38.6021,8060.0
2017-01-11 14:30:00,41.55,41.8,41.5,41.75,6980.0,38.6486,38.8812,38.6021,38.8347,6980.0
2017-01-11 15:00:00,41.77,41.95,41.75,41.95,6200.0,38.8533,39.0207,38.8347,39.0207,6200.0
2017-01-11 15:30:00,41.9,41.9,41.5,41.6,35028.0,38.9742,38.9742,38.6021,38.6951,35028.0
2017-01-12 09:30:00,41.55,41.55,41.05,41.05,5844.0,38.6486,38.6486,38.1836,38.1836,5844.0
2017-01-12 10:00:00,41.05,41.1,40.7,40.7,10691.0,38.1836,38.2301,37.858,37.858,10691.0
2017-01-12 10:30:00,40.7,40.8,40.55,40.6,10155.0,37.858,37.951,37.7185,37.765,10155.0
2017-01-12 11:00:00,40.55,40.65,40.5,40.55,8247.0,37.7185,37.8115,37.672,37.7185,8247.0
2017-01-12 11:30:00,40.6,40.6,40.3,40.35,10024.0,37.765,37.765,37.4859,37.5324,10024.0
2017-01-12 12:00:00,40.4,40.65,40.4,40.45,5028.0,37.5789,37.8115,37.5789,37.6255,5028.0
2017-01-12 12:30:00,40.45,40.65,40.4,40.55,4600.0,37.6255,37.8115,37.5789,37.7185,4600.0
2017-01-12 13:00:00,40.65,40.8,40.6,40.65,6208.0,37.8115,37.951,37.765,37.8115,6208.0
2017-01-12 13:30:00,40.75,40.85,40.75,40.85,3904.0,37.9045,37.9975,37.9045,37.9975,3904.0
2017-01-12 14:00:00,40.85,40.9,40.6,40.65,9208.0,37.9975,38.044,37.765,37.8115,9208.0
2017-01-12 14:30:00,40.65,40.95,40.63,40.95,4652.0,37.8115,38.0905,37.7929,38.0905,4652.0
2017-01-12 15:00:00,40.95,41.05,40.9,41.02,5397.0,38.0905,38.1836,38.044,38.1556,5397.0
2017-01-12 15:30:00,41.0,41.13,40.95,41.05,14039.0,38.137,38.258,38.0905,38.1836,14039.0
2017-01-13 09:30:00,41.1,41.8,41.1,41.55,6762.0,38.2301,38.8812,38.2301,38.6486,6762.0
2017-01-13 10:00:00,41.55,41.6,41.45,41.5,1500.0,38.6486,38.6951,38.5556,38.6021,1500.0
2017-01-13 10:30:00,41.55,41.65,41.48,41.5,1300.0,38.6486,38.7417,38.5835,38.6021,1300.0
2017-01-13 11:00:00,41.5,41.55,41.4,41.45,3100.0,38.6021,38.6486,38.5091,38.5556,3100.0
2017-01-13 11:30:00,41.5,41.55,41.5,41.5,1900.0,38.6021,38.6486,38.6021,38.6021,1900.0
2017-01-13 12:00:00,41.4,41.4,41.25,41.33,4100.0,38.5091,38.5091,38.3696,38.444,4100.0
2017-01-13 12:30:00,41.27,41.45,41.27,41.45,1300.0,38.3882,38.5556,38.3882,38.5556,1300.0
2017-01-13 13:00:00,41.45,41.5,41.3,41.3,1400.0,38.5556,38.6021,38.4161,38.4161,1400.0
2017-01-13 13:30:00,41.3,41.35,41.3,41.35,600.0,38.4161,38.4626,38.4161,38.4626,600.0
2017-01-13 14:00:00,41.25,41.35,41.25,41.3,2800.0,38.3696,38.4626,38.3696,38.4161,2800.0
2017-01-13 14:30:00,41.35,41.35,41.3,41.35,500.0,38.4626,38.4626,38.4161,38.4626,500.0
2017-01-13 15:00:00,41.4,41.4,41.25,41.35,2732.0,38.5091,38.5091,38.3696,38.4626,2732.0
2017-01-13 15:30:00,41.35,41.45,41.3,41.35,14518.0,38.4626,38.5556,38.4161,38.4626,14518.0
2017-01-17 09:30:00,41.4,41.55,40.85,41.05,15437.0,38.5091,38.6486,37.9975,38.1836,15437.0
2017-01-17 10:00:00,40.95,41.4,40.9,41.25,8672.0,38.0905,38.5091,38.044,38.3696,8672.0
2017-01-17 10:30:00,41.25,41.35,41.2,41.2,3000.0,38.3696,38.4626,38.3231,38.3231,3000.0
2017-01-17 11:00:00,41.3,41.3,41.0,41.13,7322.0,38.4161,38.4161,38.137,38.258,7322.0
2017-01-17 11:30:00,41.15,41.15,41.0,41.0,2850.0,38.2766,38.2766,38.137,38.137,2850.0
2017-01-17 12:00:00,41.0,41.05,40.85,40.95,3100.0,38.137,38.1836,37.9975,38.0905,3100.0
2017-01-17 12:30:00,40.91,41.05,40.9,40.95,3231.0,38.0533,38.1836,38.044,38.0905,3231.0
2017-01-17 13:00:00,40.9,41.05,40.9,41.0,3371.0,38.044,38.1836,38.044,38.137,3371.0
2017-01-17 13:30:00,41.0,41.05,40.9,41.0,1373.0,38.137,38.1836,38.044,38.137,1373.0
2017-01-17 14:00:00,40.95,41.0,40.85,40.85,5501.0,38.0905,38.137,37.9975,37.9975,5501.0
2017-01-17 14:30:00,40.85,40.9,40.75,40.85,5098.0,37.9975,38.044,37.9045,37.9975,5098.0
2017-01-17 15:00:00,40.8,40.8,40.65,40.75,3125.0,37.951,37.951,37.8115,37.9045,3125.0
2017-01-17 15:30:00,40.73,40.8,40.7,40.7,9639.0,37.8859,37.951,37.858,37.858,9639.0
2017-01-18 09:30:00,40.95,40.95,40.65,40.82,4174.0,38.0905,38.0905,37.8115,37.9696,4174.0
2017-01-18 10:00:00,40.85,41.03,40.8,41.02,9613.0,37.9975,38.165,37.951,38.1556,9613.0
2017-01-18 10:30:00,41.0,41.0,40.9,41.0,2326.0,38.137,38.137,38.044,38.137,2326.0
2017-01-18 11:00:00,40.95,41.1,40.9,41.0,2800.0,38.0905,38.2301,38.044,38.137,2800.0
2017-01-18 11:30:00,41.05,41.05,40.75,40.9,1700.0,38.1836,38.1836,37.9045,38.044,1700.0
2017-01-18 12:00:00,40.75,41.0,40.7,40.85,3345.0,37.9045,38.137,37.858,37.9975,3345.0
2017-01-18 12:30:00,40.75,40.95,40.6,40.65,2100.0,37.9045,38.0905,37.765,37.8115,2100.0
2017-01-18 13:00:00,40.6,40.8,40.55,40.7,2200.0,37.765,37.951,37.7185,37.858,2200.0
2017-01-18 13:30:00,40.7,40.9,40.7,40.8,1100.0,37.858,38.044,37.858,37.951,1100.0
2017-01-18 14:00:00,40.85,40.9,40.8,40.9,700.0,37.9975,38.044,37.951,38.044,700.0
2017-01-18 14:30:00,40.8,40.85,40.75,40.75,2647.0,37.951,37.9975,37.9045,37.9045,2647.0
2017-01-18 15:00:00,40.85,40.85,40.55,40.55,7170.0,37.9975,37.9975,37.7185,37.7185,7170.0
2017-01-18 15:30:00,40.6,40.65,40.45,40.6,36166.0,37.765,37.8115,37.6255,37.765,36166.0
2017-01-19 09:30:00,40.65,41.1,40.65,40.9,1906.0,37.8115,38.2301,37.8115,38.044,1906.0
2017-01-19 10:00:00,40.9,40.95,40.75,40.95,4800.0,38.044,38.0905,37.9045,38.0905,4800.0
2017-01-19 10:30:00,40.9,41.0,40.6,40.7,3700.0,38.044,38.137,37.765,37.858,3700.0
2017-01-19 11:00:00,40.65,40.7,40.55,40.6,1600.0,37.8115,37.858,37.7185,37.765,1600.0
2017-01-19 11:30:00,40.65,40.7,40.5,40.5,2015.0,37.8115,37.858,37.672,37.672,2015.0
2017-01-19 12:00:00,40.5,40.65,40.5,40.65,2700.0,37.672,37.8115,37.672,37.8115,2700.0
2017-01-19 12:30:00,40.65,40.8,40.65,40.8,9814.0,37.8115,37.951,37.8115,37.951,9814.0
2017-01-19 13:00:00,40.85,40.88,40.75,40.85,3361.0,37.9975,38.0254,37.9045,37.9975,3361.0
2017-01-19 13:30:00,40.75,40.9,40.75,40.85,3084.0,37.9045,38.044,37.9045,37.9975,3084.0
2017-01-19 14:00:00,40.75,40.85,40.55,40.65,4196.0,37.9045,37.9975,37.7185,37.8115,4196.0
2017-01-19 14:30:00,40.65,40.8,40.65,40.7,1800.0,37.8115,37.951,37.8115,37.858,1800.0
2017-01-19 15:00:00,40.75,40.75,40.55,40.65,3830.0,37.9045,37.9045,37.7185,37.8115,3830.0
2017-01-19 15:30:00,40.65,40.75,40.55,40.75,18058.0,37.8115,37.9045,37.7185,37.9045,18058.0
2017-01-20 09:30:00,40.8,41.15,40.8,41.0,6627.0,37.951,38.2766,37.951,38.137,6627.0
2017-01-20 10:00:00,41.0,41.08,40.95,41.0,4400.0,38.137,38.2115,38.0905,38.137,4400.0
2017-01-20 10:30:00,41.0,41.1,40.9,41.05,2860.0,38.137,38.2301,38.044,38.1836,2860.0
2017-01-20 11:00:00,41.05,41.05,40.9,40.9,54540.0,38.1836,38.1836,38.044,38.044,54540.0
2017-01-20 11:30:00,40.9,41.0,40.8,40.95,7295.0,38.044,38.137,37.951,38.0905,7295.0
2017-01-20 12:00:00,40.9,40.9,40.65,40.85,4536.0,38.044,38.044,37.8115,37.9975,4536.0
2017-01-20 12:30:00,40.75,40.85,40.5,40.85,5679.0,37.9045,37.9975,37.672,37.9975,5679.0
2017-01-20 13:00:00,40.85,40.95,40.82,40.85,5194.0,37.9975,38.0905,37.9696,37.9975,5194.0
2017-01-20 13:30:00,40.85,40.95,40.8,40.95,4155.0,37.9975,38.0905,37.951,38.0905,4155.0
2017-01-20 14:00:00,40.95,41.0,40.75,40.85,10689.0,38.0905,38.137,37.9045,37.9975,10689.0
2017-01-20 14:30:00,40.9,41.0,40.8,40.9,10929.0,38.044,38.137,37.951,38.044,10929.0
2017-01-20 15:00:00,40.85,40.9,40.75,40.75,7100.0,37.9975,38.044,37.9045,37.9045,7100.0
2017-01-20 15:30:00,40.75,40.8,40.65,40.73,28043.0,37.9045,37.951,37.8115,37.8859,28043.0
2017-01-23 09:30:00,40.55,41.1,40.5,40.7,13283.0,37.7185,38.2301,37.672,37.858,13283.0
2017-01-23 10:00:00,40.6,40.95,40.6,40.85,3838.0,37.765,38.0905,37.765,37.9975,3838.0
2017-01-23 10:30:00,40.8,40.9,40.75,40.88,4404.0,37.951,38.044,37.9045,38.0254,4404.0
2017-01-23 11:00:00,40.9,41.05,40.75,40.75,9573.0,38.044,38.1836,37.9045,37.9045,9573.0
2017-01-23 11:30:00,40.6,40.75,40.5,40.55,6100.0,37.765,37.9045,37.672,37.7185,6100.0
2017-01-23 12:00:00,40.55,40.6,40.45,40.5,6100.0,37.7185,37.765,37.6255,37.672,6100.0
2017-01-23 12:30:00,40.55,40.6,40.55,40.6,2700.0,37.7185,37.765,37.7185,37.765,2700.0
2017-01-23 13:00:00,40.55,40.6,40.45,40.5,6600.0,37.7185,37.765,37.6255,37.672,6600.0
2017-01-23 13:30:00,40.52,40.53,40.3,40.35,5552.0,37.6906,37.6999,37.4859,37.5324,5552.0
2017-01-23 14:00:00,40.4,40.4,40.35,40.4,3441.0,37.5789,37.5789,37.5324,37.5789,3441.0
2017-01-23 14:30:00,40.4,40.45,40.35,40.45,6950.0,37.5789,37.6255,37.5324,37.6255,6950.0
2017-01-23 15:00:00,40.45,40.45,40.35,40.45,7300.0,37.6255,37.6255,37.5324,37.6255,7300.0
2017-01-23 15:30:00,40.43,40.53,40.35,40.4,26381.0,37.6068,37.6999,37.5324,37.5789,26381.0
2017-01-24 09:30:00,40.75,41.1,40.75,40.75,9886.0,37.9045,38.2301,37.9045,37.9045,9886.0
2017-01-24 10:00:00,40.75,41.15,40.7,40.95,18626.0,37.9045,38.2766,37.858,38.0905,18626.0
2017-01-24 10:30:00,41.0,41.2,40.9,41.05,10659.0,38.137,38.3231,38.044,38.1836,10659.0
2017-01-24 11:00:00,41.05,41.2,40.9,40.95,10549.0,38.1836,38.3231,38.044,38.0905,10549.0
2017-01-24 11:30:00,40.95,41.15,40.95,41.13,6300.0,38.0905,38.2766,38.0905,38.258,6300.0
2017-01-24 12:00:00,41.05,41.25,41.05,41.23,13450.0,38.1836,38.3696,38.1836,38.351,13450.0
2017-01-24 12:30:00,41.23,41.23,41.05,41.05,4200.0,38.351,38.351,38.1836,38.1836,4200.0
2017-01-24 13:00:00,41.08,41.3,41.07,41.2,8334.0,38.2115,38.4161,38.2022,38.3231,8334.0
2017-01-24 13:30:00,41.2,41.25,41.15,41.2,8110.0,38.3231,38.3696,38.2766,38.3231,8110.0
2017-01-24 14:00:00,41.25,41.25,41.15,41.18,7985.0,38.3696,38.3696,38.2766,38.3045,7985.0
2017-01-24 14:30:00,41.15,41.25,41.15,41.15,5721.0,38.2766,38.3696,38.2766,38.2766,5721.0
2017-01-24 15:00:00,41.15,41.25,41.1,41.2,10915.0,38.2766,38.3696,38.2301,38.3231,10915.0
2017-01-24 15:30:00,41.2,41.4,41.2,41.33,33047.0,38.3231,38.5091,38.3231,38.444,33047.0
2017-01-25 09:30:00,41.5,41.95,41.5,41.85,23218.0,38.6021,39.0207,38.6021,38.9277,23218.0
2017-01-25 10:00:00,41.85,42.48,41.85,42.48,64445.0,38.9277,39.5137,38.9277,39.5137,64445.0
2017-01-25 10:30:00,42.4,42.7,42.3,42.5,10733.0,39.4393,39.7183,39.3463,39.5323,10733.0
2017-01-25 11:00:00,42.55,42.55,42.4,42.55,6662.0,39.5788,39.5788,39.4393,39.5788,6662.0
2017-01-25 11:30:00,42.45,42.55,42.3,42.3,3303.0,39.4858,39.5788,39.3463,39.3463,3303.0
2017-01-25 12:00:00,42.33,42.5,42.3,42.3,3156.0,39.3742,39.5323,39.3463,39.3463,3156.0
2017-01-25 12:30:00,42.35,42.5,42.3,42.43,5577.0,39.3928,39.5323,39.3463,39.4672,5577.0
2017-01-25 13:00:00,42.45,42.5,42.3,42.35,3850.0,39.4858,39.5323,39.3463,39.3928,3850.0
2017-01-25 13:30:00,42.38,42.65,42.37,42.63,8686.0,39.4207,39.6718,39.4114,39.6532,8686.0
2017-01-25 14:00:00,42.65,42.75,42.6,42.7,4903.0,39.6718,39.7648,39.6253,39.7183,4903.0
2017-01-25 14:30:00,42.75,42.75,42.5,42.6,5802.0,39.7648,39.7648,39.5323,39.6253,5802.0
2017-01-25 15:00:00,42.55,42.6,42.35,42.45,9784.0,39.5788,39.6253,39.3928,39.4858,9784.0
2017-01-25 15:30:00,42.45,42.5,42.25,42.25,28716.0,39.4858,39.5323,39.2998,39.2998,28716.0
2017-01-26 09:30:00,42.4,42.75,42.1,42.45,10410.0,39.4393,39.7648,39.1602,39.4858,10410.0
2017-01-26 10:00:00,42.5,42.5,42.1,42.15,9523.0,39.5323,39.5323,39.1602,39.2067,9523.0
2017-01-26 10:30:00,42.15,42.25,42.13,42.13,5420.0,39.2067,39.2998,39.1881,39.1881,5420.0
2017-01-26 11:00:00,42.15,42.25,42.15,42.25,4150.0,39.2067,39.2998,39.2067,39.2998,4150.0
2017-01-26 11:30:00,42.25,42.35,42.15,42.3,5500.0,39.2998,39.3928,39.2067,39.3463,5500.0
2017-01-26 12:00:00,42.3,42.3,42.15,42.15,4500.0,39.3463,39.3463,39.2067,39.2067,4500.0
2017-01-26 12:30:00,42.15,42.15,41.9,42.0,3142.0,39.2067,39.2067,38.9742,39.0672,3142.0
2017-01-26 13:00:00,41.95,42.03,41.85,41.85,5000.0,39.0207,39.0951,38.9277,38.9277,5000.0
2017-01-26 13:30:00,41.9,41.95,41.85,41.85,3412.0,38.9742,39.0207,38.9277,38.9277,3412.0
2017-01-26 14:00:00,41.9,41.95,41.9,41.95,3100.0,38.9742,39.0207,38.9742,39.0207,3100.0
2017-01-26 14:30:00,41.95,42.0,41.95,41.95,4671.0,39.0207,39.0672,39.0207,39.0207,4671.0
2017-01-26 15:00:00,41.95,42.0,41.95,41.95,7671.0,39.0207,39.0672,39.0207,39.0207,7671.0
2017-01-26 15:30:00,41.95,41.95,41.8,41.85,18686.0,39.0207,39.0207,38.8812,38.9277,18686.0
2017-01-27 09:30:00,42.0,42.0,41.5,41.75,4147.0,39.0672,39.0672,38.6021,38.8347,4147.0
2017-01-27 10:00:00,41.73,41.83,41.5,41.65,4867.0,38.8161,38.9091,38.6021,38.7417,4867.0
2017-01-27 10:30:00,41.6,41.7,41.55,41.6,5482.0,38.6951,38.7882,38.6486,38.6951,5482.0
2017-01-27 11:00:00,41.55,41.6,41.55,41.55,1900.0,38.6486,38.6951,38.6486,38.6486,1900.0
2017-01-27 11:30:00,41.6,41.6,41.2,41.5,6444.0,38.6951,38.6951,38.3231,38.6021,6444.0
2017-01-27 12:00:00,41.45,41.45,41.4,41.4,2353.0,38.5556,38.5556,38.5091,38.5091,2353.0
2017-01-27 12:30:00,41.45,41.5,41.37,41.5,1900.0,38.5556,38.6021,38.4812,38.6021,1900.0
2017-01-27 13:00:00,41.43,41.65,41.43,41.65,4800.0,38.537,38.7417,38.537,38.7417,4800.0
2017-01-27 13:30:00,41.65,41.75,41.65,41.75,2800.0,38.7417,38.8347,38.7417,38.8347,2800.0
2017-01-27 14:00:00,41.65,41.7,41.5,41.52,3400.0,38.7417,38.7882,38.6021,38.6207,3400.0
2017-01-27 14:30:00,41.52,41.8,41.5,41.8,4150.0,38.6207,38.8812,38.6021,38.8812,4150.0
2017-01-27 15:00:00,41.75,41.8,41.6,41.65,5350.0,38.8347,38.8812,38.6951,38.7417,5350.0
2017-01-27 15:30:00,41.6,41.8,41.6,41.75,17531.0,38.6951,38.8812,38.6951,38.8347,17531.0
2017-01-30 09:30:00,41.35,41.4,40.6,40.6,14931.0,38.4626,38.5091,37.765,37.765,14931.0
2017-01-30 10:00:00,40.9,41.0,40.6,41.0,5700.0,38.044,38.137,37.765,38.137,5700.0
2017-01-30 10:30:00,40.95,41.05,40.9,40.95,4160.0,38.0905,38.1836,38.044,38.0905,4160.0
2017-01-30 11:00:00,40.9,41.25,40.9,41.0,3100.0,38.044,38.3696,38.044,38.137,3100.0
2017-01-30 11:30:00,40.95,41.3,40.95,41.2,1800.0,38.0905,38.4161,38.0905,38.3231,1800.0
2017-01-30 12:00:00,41.15,41.25,40.9,40.9,2700.0,38.2766,38.3696,38.044,38.044,2700.0
2017-01-30 12:30:00,41.0,41.15,41.0,41.15,2730.0,38.137,38.2766,38.137,38.2766,2730.0
2017-01-30 13:00:00,41.15,41.3,41.15,41.3,1700.0,38.2766,38.4161,38.2766,38.4161,1700.0
2017-01-30 13:30:00,41.3,41.4,41.1,41.3,6300.0,38.4161,38.5091,38.2301,38.4161,6300.0
2017-01-30 14:00:00,41.25,41.5,41.23,41.48,3470.0,38.3696,38.6021,38.351,38.5835,3470.0
2017-01-30 14:30:00,41.5,41.6,41.47,41.58,6113.0,38.6021,38.6951,38.5742,38.6765,6113.0
2017-01-30 15:00:00,41.55,41.58,41.45,41.5,6411.0,38.6486,38.6765,38.5556,38.6021,6411.0
2017-01-30 15:30:00,41.55,41.65,41.45,41.55,16792.0,38.6486,38.7417,38.5556,38.6486,16792.0
2017-01-31 09:30:00,41.55,41.55,41.1,41.2,3610.0,38.6486,38.6486,38.2301,38.3231,3610.0
2017-01-31 10:00:00,41.35,41.35,41.0,41.0,4100.0,38.4626,38.4626,38.137,38.137,4100.0
2017-01-31 10:30:00,40.9,41.2,40.9,40.95,6858.0,38.044,38.3231,38.044,38.0905,6858.0
2017-01-31 11:00:00,41.05,41.35,41.0,41.3,4565.0,38.1836,38.4626,38.137,38.4161,4565.0
2017-01-31 11:30:00,41.3,41.3,40.95,41.0,4361.0,38.4161,38.4161,38.0905,38.137,4361.0
2017-01-31 12:00:00,40.91,41.0,40.85,40.95,1439.0,38.0533,38.137,37.9975,38.0905,1439.0
2017-01-31 12:30:00,40.95,40.95,40.75,40.75,2250.0,38.0905,38.0905,37.9045,37.9045,2250.0
2017-01-31 13:00:00,40.76,40.8,40.6,40.75,2131.0,37.9138,37.951,37.765,37.9045,2131.0
2017-01-31 13:30:00,40.75,40.75,40.55,40.55,5800.0,37.9045,37.9045,37.7185,37.7185,5800.0
2017-01-31 14:00:00,40.55,40.7,40.4,40.7,3100.0,37.7185,37.858,37.5789,37.858,3100.0
2017-01-31 14:30:00,40.7,40.95,40.62,40.88,25378.0,37.858,38.0905,37.7836,38.0254,25378.0
2017-01-31 15:00:00,40.9,41.1,40.7,40.7,35500.0,38.044,38.2301,37.858,37.858,35500.0
2017-01-31 15:30:00,40.75,41.05,40.65,40.9,17943.0,37.9045,38.1836,37.8115,38.044,17943.0
2017-02-01 09:30:00,41.0,41.4,41.0,41.15,7123.0,38.137,38.5091,38.137,38.2766,7123.0
2017-02-01 10:00:00,41.15,41.3,40.92,40.95,2975.0,38.2766,38.4161,38.0626,38.0905,2975.0
2017-02-01 10:30:00,40.96,41.0,40.8,40.8,1542.0,38.0998,38.137,37.951,37.951,1542.0
2017-02-01 11:00:00,40.85,40.9,40.6,40.6,3233.0,37.9975,38.044,37.765,37.765,3233.0
2017-02-01 11:30:00,40.5,40.55,40.35,40.4,900.0,37.672,37.7185,37.5324,37.5789,900.0
2017-02-01 12:00:00,40.65,40.65,40.35,40.35,2716.0,37.8115,37.8115,37.5324,37.5324,2716.0
2017-02-01 12:30:00,40.4,40.45,40.4,40.45,1410.0,37.5789,37.6255,37.5789,37.6255,1410.0
2017-02-01 13:00:00,40.45,40.5,40.4,40.45,2404.0,37.6255,37.672,37.5789,37.6255,2404.0
2017-02-01 13:30:00,40.45,40.6,40.45,40.55,6543.0,37.6255,37.765,37.6255,37.7185,6543.0
2017-02-01 14:00:00,40.6,40.7,40.5,40.55,6669.0,37.765,37.858,37.672,37.7185,6669.0
2017-02-01 14:30:00,40.56,40.58,40.45,40.58,8181.0,37.7278,37.7464,37.6255,37.7464,8181.0
2017-02-01 15:00:00,40.5,40.6,40.33,40.4,13675.0,37.672,37.765,37.5138,37.5789,13675.0
2017-02-01 15:30:00,40.4,40.5,40.2,40.25,46454.0,37.5789,37.672,37.3929,37.4394,46454.0
2017-02-02 09:30:00,40.25,40.65,40.0,40.65,4383.0,37.4394,37.8115,37.2069,37.8115,4383.0
2017-02-02 10:00:00,40.65,41.0,40.55,40.8,4200.0,37.8115,38.137,37.7185,37.951,4200.0
2017-02-02 10:30:00,40.8,41.0,40.65,40.95,2400.0,37.951,38.137,37.8115,38.0905,2400.0
2017-02-02 11:00:00,41.1,41.15,40.9,41.1,6100.0,38.2301,38.2766,38.044,38.2301,6100.0
2017-02-02 11:30:00,41.04,41.1,40.8,40.85,3800.0,38.1743,38.2301,37.951,37.9975,3800.0
2017-02-02 12:00:00,40.85,41.05,40.84,41.0,9436.0,37.9975,38.1836,37.9882,38.137,9436.0
2017-02-02 12:30:00,40.95,41.05,40.85,40.85,3405.0,38.0905,38.1836,37.9975,37.9975,3405.0
2017-02-02 13:00:00,40.85,40.95,40.85,40.9,5300.0,37.9975,38.0905,37.9975,38.044,5300.0
2017-02-02 13:30:00,40.85,41.05,40.84,40.85,4000.0,37.9975,38.1836,37.9882,37.9975,4000.0
2017-02-02 14:00:00,40.85,40.9,40.8,40.8,2920.0,37.9975,38.044,37.951,37.951,2920.0
2017-02-02 14:30:00,40.85,40.95,40.85,40.85,3000.0,37.9975,38.0905,37.9975,37.9975,3000.0
2017-02-02 15:00:00,40.9,40.9,40.81,40.85,6017.0,38.044,38.044,37.9603,37.9975,6017.0
2017-02-02 15:30:00,40.9,40.9,40.7,40.85,22754.0,38.044,38.044,37.858,37.9975,22754.0
2017-02-03 09:30:00,41.15,41.2,41.0,41.1,1581.0,38.2766,38.3231,38.137,38.2301,1581.0
2017-02-03 10:00:00,41.05,41.15,41.05,41.15,6626.0,38.1836,38.2766,38.1836,38.2766,6626.0
2017-02-03 10:30:00,41.15,41.3,41.1,41.25,6205.0,38.2766,38.4161,38.2301,38.3696,6205.0
2017-02-03 11:00:00,41.23,41.45,41.2,41.3,5830.0,38.351,38.5556,38.3231,38.4161,5830.0
2017-02-03 11:30:00,41.3,41.3,41.2,41.2,2468.0,38.4161,38.4161,38.3231,38.3231,2468.0
2017-02-03 12:00:00,41.18,41.2,41.15,41.15,2489.0,38.3045,38.3231,38.2766,38.2766,2489.0
2017-02-03 12:30:00,41.15,41.2,41.1,41.15,800.0,38.2766,38.3231,38.2301,38.2766,800.0
2017-02-03 13:00:00,41.15,41.2,40.95,40.95,5700.0,38.2766,38.3231,38.0905,38.0905,5700.0
2017-02-03 13:30:00,40.95,41.0,40.95,41.0,1150.0,38.0905,38.137,38.0905,38.137,1150.0
2017-02-03 14:00:00,41.0,41.05,40.95,41.0,2500.0,38.137,38.1836,38.0905,38.137,2500.0
2017-02-03 14:30:00,40.93,41.01,40.92,41.0,5800.0,38.0719,38.1463,38.0626,38.137,5800.0
2017-02-03 15:00:00,41.0,41.05,41.0,41.05,4223.0,38.137,38.1836,38.137,38.1836,4223.0
2017-02-03 15:30:00,41.05,41.3,41.02,41.25,33444.0,38.1836,38.4161,38.1556,38.3696,33444.0
2017-02-06 09:30:00,41.1,41.2,40.8,41.13,11420.0,38.2301,38.3231,37.951,38.258,11420.0
2017-02-06 10:00:00,41.13,41.2,40.95,40.95,5568.0,38.258,38.3231,38.0905,38.0905,5568.0
2017-02-06 10:30:00,40.95,41.05,40.85,40.95,6712.0,38.0905,38.1836,37.9975,38.0905,6712.0
2017-02-06 11:00:00,41.0,41.2,41.0,41.05,6500.0,38.137,38.3231,38.137,38.1836,6500.0
2017-02-06 11:30:00,41.15,41.15,40.95,40.95,2300.0,38.2766,38.2766,38.0905,38.0905,2300.0
2017-02-06 12:00:00,41.0,41.1,40.95,40.95,3700.0,38.137,38.2301,38.0905,38.0905,3700.0
2017-02-06 12:30:00,41.0,41.0,40.75,40.85,4100.0,38.137,38.137,37.9045,37.9975,4100.0
2017-02-06 13:00:00,40.9,40.9,40.6,40.65,3800.0,38.044,38.044,37.765,37.8115,3800.0
2017-02-06 13:30:00,40.6,40.75,40.6,40.6,3200.0,37.765,37.9045,37.765,37.765,3200.0
2017-02-06 14:00:00,40.6,40.85,40.6,40.75,4970.0,37.765,37.9975,37.765,37.9045,4970.0
2017-02-06 14:30:00,40.7,40.8,40.67,40.7,3800.0,37.858,37.951,37.8301,37.858,3800.0
2017-02-06 15:00:00,40.65,40.7,40.65,40.65,3100.0,37.8115,37.858,37.8115,37.8115,3100.0
2017-02-06 15:30:00,40.65,40.9,40.65,40.85,20809.0,37.8115,38.044,37.8115,37.9975,20809.0
2017-02-07 09:30:00,40.9,41.2,40.85,41.1,3489.0,38.044,38.3231,37.9975,38.2301,3489.0
2017-02-07 10:00:00,41.1,41.1,41.0,41.0,1313.0,38.2301,38.2301,38.137,38.137,1313.0
2017-02-07 10:30:00,41.0,41.15,40.85,41.15,6214.0,38.137,38.2766,37.9975,38.2766,6214.0
2017-02-07 11:00:00,41.15,41.2,41.1,41.15,3200.0,38.2766,38.3231,38.2301,38.2766,3200.0
2017-02-07 11:30:00,41.15,41.2,41.1,41.15,2250.0,38.2766,38.3231,38.2301,38.2766,2250.0
2017-02-07 12:00:00,41.2,41.3,40.75,40.8,4400.0,38.3231,38.4161,37.9045,37.951,4400.0
2017-02-07 12:30:00,40.75,40.85,40.65,40.65,2508.0,37.9045,37.9975,37.8115,37.8115,2508.0
2017-02-07 13:00:00,40.65,40.75,40.64,40.75,2904.0,37.8115,37.9045,37.8022,37.9045,2904.0
2017-02-07 13:30:00,40.75,40.8,40.6,40.8,1750.0,37.9045,37.951,37.765,37.951,1750.0
2017-02-07 14:00:00,40.85,40.9,40.85,40.9,900.0,37.9975,38.044,37.9975,38.044,900.0
2017-02-07 14:30:00,40.9,40.9,40.8,40.85,3184.0,38.044,38.044,37.951,37.9975,3184.0
2017-02-07 15:00:00,40.8,40.85,40.8,40.8,2100.0,37.951,37.9975,37.951,37.951,2100.0
2017-02-07 15:30:00,40.79,40.85,40.75,40.75,5901.0,37.9417,37.9975,37.9045,37.9045,5901.0
2017-02-08 09:30:00,40.6,40.6,40.25,40.55,9407.0,37.765,37.765,37.4394,37.7185,9407.0
2017-02-08 10:00:00,40.6,40.6,40.5,40.6,1806.0,37.765,37.765,37.672,37.765,1806.0
2017-02-08 10:30:00,40.55,40.8,40.55,40.7,700.0,37.7185,37.951,37.7185,37.858,700.0
2017-02-08 11:00:00,40.75,40.9,40.6,40.6,1639.0,37.9045,38.044,37.765,37.765,1639.0
2017-02-08 11:30:00,40.55,40.55,40.15,40.3,2300.0,37.7185,37.7185,37.3464,37.4859,2300.0
2017-02-08 12:00:00,40.3,40.35,40.3,40.35,1100.0,37.4859,37.5324,37.4859,37.5324,1100.0
2017-02-08 12:30:00,40.4,40.4,40.1,40.2,852.0,37.5789,37.5789,37.2999,37.3929,852.0
2017-02-08 13:00:00,40.3,40.35,40.27,40.3,800.0,37.4859,37.5324,37.458,37.4859,800.0
2017-02-08 13:30:00,40.3,40.4,40.3,40.35,1323.0,37.4859,37.5789,37.4859,37.5324,1323.0
2017-02-08 14:00:00,40.35,40.35,40.2,40.3,1000.0,37.5324,37.5324,37.3929,37.4859,1000.0
2017-02-08 14:30:00,40.35,40.38,40.3,40.33,1800.0,37.5324,37.5603,37.4859,37.5138,1800.0
2017-02-08 15:00:00,40.33,40.35,40.2,40.35,5063.0,37.5138,37.5324,37.3929,37.5324,5063.0
2017-02-08 15:30:00,40.4,40.5,40.32,40.45,15170.0,37.5789,37.672,37.5045,37.6255,15170.0
2017-02-09 09:30:00,40.4,40.45,40.1,40.2,3477.0,37.5789,37.6255,37.2999,37.3929,3477.0
2017-02-09 10:00:00,40.3,40.65,40.2,40.45,2557.0,37.4859,37.8115,37.3929,37.6255,2557.0
2017-02-09 10:30:00,40.44,40.5,40.35,40.4,8450.0,37.6161,37.672,37.5324,37.5789,8450.0
2017-02-09 11:00:00,40.45,40.85,40.4,40.85,5148.0,37.6255,37.9975,37.5789,37.9975,5148.0
2017-02-09 11:30:00,40.75,40.9,40.65,40.65,7347.0,37.9045,38.044,37.8115,37.8115,7347.0
2017-02-09 12:00:00,40.65,40.75,40.57,40.75,7129.0,37.8115,37.9045,37.7371,37.9045,7129.0
2017-02-09 12:30:00,40.7,40.75,40.67,40.7,2356.0,37.858,37.9045,37.8301,37.858,2356.0
2017-02-09 13:00:00,40.65,40.7,40.6,40.7,5050.0,37.8115,37.858,37.765,37.858,5050.0
2017-02-09 13:30:00,40.7,40.75,40.7,40.7,6994.0,37.858,37.9045,37.858,37.858,6994.0
2017-02-09 14:00:00,40.75,40.95,40.7,40.95,7705.0,37.9045,38.0905,37.858,38.0905,7705.0
2017-02-09 14:30:00,40.95,41.1,40.86,41.05,15733.0,38.0905,38.2301,38.0068,38.1836,15733.0
2017-02-09 15:00:00,41.05,41.05,40.95,41.0,5909.0,38.1836,38.1836,38.0905,38.137,5909.0
2017-02-09 15:30:00,40.95,41.1,40.95,41.05,23683.0,38.0905,38.2301,38.0905,38.1836,23683.0
2017-02-10 09:30:00,41.2,41.45,41.05,41.4,7383.0,38.3231,38.5556,38.1836,38.5091,7383.0
2017-02-10 10:00:00,41.4,41.4,41.25,41.35,2400.0,38.5091,38.5091,38.3696,38.4626,2400.0
2017-02-10 10:30:00,41.4,41.5,41.35,41.45,2050.0,38.5091,38.6021,38.4626,38.5556,2050.0
2017-02-10 11:00:00,41.4,41.45,41.25,41.35,1000.0,38.5091,38.5556,38.3696,38.4626,1000.0
2017-02-10 11:30:00,41.35,41.35,41.15,41.3,3182.0,38.4626,38.4626,38.2766,38.4161,3182.0
2017-02-10 12:00:00,41.25,41.3,41.2,41.23,1600.0,38.3696,38.4161,38.3231,38.351,1600.0
2017-02-10 12:30:00,41.25,41.3,40.9,41.1,10230.0,38.3696,38.4161,38.044,38.2301,10230.0
2017-02-10 13:00:00,41.15,41.25,41.15,41.2,1500.0,38.2766,38.3696,38.2766,38.3231,1500.0
2017-02-10 13:30:00,41.2,41.5,41.2,41.5,4700.0,38.3231,38.6021,38.3231,38.6021,4700.0
2017-02-10 14:00:00,41.45,41.65,41.4,41.65,3990.0,38.5556,38.7417,38.5091,38.7417,3990.0
2017-02-10 14:30:00,41.75,41.75,41.7,41.75,1599.0,38.8347,38.8347,38.7882,38.8347,1599.0
2017-02-10 15:00:00,41.75,41.8,41.6,41.77,4295.0,38.8347,38.8812,38.6951,38.8533,4295.0
2017-02-10 15:30:00,41.75,41.8,41.45,41.5,32585.0,38.8347,38.8812,38.5556,38.6021,32585.0
2017-02-13 09:30:00,41.65,41.9,41.45,41.55,15160.0,38.7417,38.9742,38.5556,38.6486,15160.0
2017-02-13 10:00:00,41.55,41.7,41.5,41.5,4120.0,38.6486,38.7882,38.6021,38.6021,4120.0
2017-02-13 10:30:00,41.5,41.65,41.45,41.6,6230.0,38.6021,38.7417,38.5556,38.6951,6230.0
2017-02-13 11:00:00,41.5,41.5,41.45,41.5,2289.0,38.6021,38.6021,38.5556,38.6021,2289.0
2017-02-13 11:30:00,41.45,41.5,41.4,41.5,2600.0,38.5556,38.6021,38.5091,38.6021,2600.0
2017-02-13 12:00:00,41.5,41.5,41.4,41.4,1200.0,38.6021,38.6021,38.5091,38.5091,1200.0
2017-02-13 12:30:00,41.4,41.4,41.2,41.25,2300.0,38.5091,38.5091,38.3231,38.3696,2300.0
2017-02-13 13:00:00,41.25,41.45,41.25,41.45,3700.0,38.3696,38.5556,38.3696,38.5556,3700.0
2017-02-13 13:30:00,41.45,41.45,41.4,41.4,700.0,38.5556,38.5556,38.5091,38.5091,700.0
2017-02-13 14:00:00,41.45,41.5,41.4,41.4,900.0,38.5556,38.6021,38.5091,38.5091,900.0
2017-02-13 14:30:00,41.35,41.4,41.3,41.3,2485.0,38.4626,38.5091,38.4161,38.4161,2485.0
2017-02-13 15:00:00,41.35,41.35,41.3,41.35,2415.0,38.4626,38.4626,38.4161,38.4626,2415.0
2017-02-13 15:30:00,41.3,41.35,41.2,41.3,13283.0,38.4161,38.4626,38.3231,38.4161,13283.0
2017-02-14 09:30:00,41.1,41.3,40.6,40.75,5445.0,38.2301,38.4161,37.765,37.9045,5445.0
2017-02-14 10:00:00,40.95,41.05,40.9,41.05,1100.0,38.0905,38.1836,38.044,38.1836,1100.0
2017-02-14 10:30:00,40.9,41.1,40.9,41.1,900.0,38.044,38.2301,38.044,38.2301,900.0
2017-02-14 11:00:00,41.0,41.15,40.85,41.15,1100.0,38.137,38.2766,37.9975,38.2766,1100.0
2017-02-14 11:30:00,41.05,41.05,41.0,41.0,500.0,38.1836,38.1836,38.137,38.137,500.0
2017-02-14 12:00:00,41.1,41.2,41.05,41.2,1794.0,38.2301,38.3231,38.1836,38.3231,1794.0
2017-02-14 12:30:00,41.1,41.2,41.1,41.2,600.0,38.2301,38.3231,38.2301,38.3231,600.0
2017-02-14 13:00:00,41.15,41.2,41.0,41.0,1100.0,38.2766,38.3231,38.137,38.137,1100.0
2017-02-14 13:30:00,41.01,41.05,40.95,41.05,2317.0,38.1463,38.1836,38.0905,38.1836,2317.0
2017-02-14 14:00:00,41.0,41.05,40.85,40.85,2003.0,38.137,38.1836,37.9975,37.9975,2003.0
2017-02-14 14:30:00,40.8,41.0,40.8,41.0,2042.0,37.951,38.137,37.951,38.137,2042.0
2017-02-14 15:00:00,40.95,40.95,40.85,40.95,2262.0,38.0905,38.0905,37.9975,38.0905,2262.0
2017-02-14 15:30:00,41.0,41.2,40.95,41.05,11832.0,38.137,38.3231,38.0905,38.1836,11832.0
2017-02-15 09:30:00,40.85,41.2,40.85,41.1,3044.0,37.9975,38.3231,37.9975,38.2301,3044.0
2017-02-15 10:00:00,41.1,41.2,41.0,41.0,2560.0,38.2301,38.3231,38.137,38.137,2560.0
2017-02-15 10:30:00,41.0,41.1,40.9,40.9,1700.0,38.137,38.2301,38.044,38.044,1700.0
2017-02-15 11:00:00,40.9,41.0,40.9,41.0,2710.0,38.044,38.137,38.044,38.137,2710.0
2017-02-15 11:30:00,41.0,41.0,40.75,40.8,1401.0,38.137,38.137,37.9045,37.951,1401.0
2017-02-15 12:00:00,40.75,40.85,40.7,40.8,2500.0,37.9045,37.9975,37.858,37.951,2500.0
2017-02-15 12:30:00,40.95,41.05,40.95,41.05,1299.0,38.0905,38.1836,38.0905,38.1836,1299.0
2017-02-15 13:00:00,41.1,41.1,41.05,41.05,1300.0,38.2301,38.2301,38.1836,38.1836,1300.0
2017-02-15 13:30:00,41.25,41.3,41.25,41.25,1805.0,38.3696,38.4161,38.3696,38.3696,1805.0
2017-02-15 14:00:00,41.25,41.35,41.2,41.35,1330.0,38.3696,38.4626,38.3231,38.4626,1330.0
2017-02-15 14:30:00,41.35,41.6,41.3,41.5,3596.0,38.4626,38.6951,38.4161,38.6021,3596.0
2017-02-15 15:00:00,41.45,41.5,41.3,41.3,4547.0,38.5556,38.6021,38.4161,38.4161,4547.0
2017-02-15 15:30:00,41.35,41.35,41.25,41.25,9055.0,38.4626,38.4626,38.3696,38.3696,9055.0
2017-02-16 09:30:00,41.3,41.55,41.3,41.4,3261.0,38.4161,38.6486,38.4161,38.5091,3261.0
2017-02-16 10:00:00,41.45,41.45,41.3,41.3,2200.0,38.5556,38.5556,38.4161,38.4161,2200.0
2017-02-16 10:30:00,41.3,41.35,41.05,41.15,2130.0,38.4161,38.4626,38.1836,38.2766,2130.0
2017-02-16 11:00:00,41.1,41.1,40.92,41.0,1344.0,38.2301,38.2301,38.0626,38.137,1344.0
2017-02-16 11:30:00,41.05,41.1,40.95,40.95,1509.0,38.1836,38.2301,38.0905,38.0905,1509.0
2017-02-16 12:00:00,40.95,41.0,40.9,40.95,2416.0,38.0905,38.137,38.044,38.0905,2416.0
2017-02-16 12:30:00,41.05,41.05,40.95,41.0,400.0,38.1836,38.1836,38.0905,38.137,400.0
2017-02-16 13:00:00,40.9,41.05,40.85,40.9,1200.0,38.044,38.1836,37.9975,38.044,1200.0
2017-02-16 13:30:00,41.0,41.05,41.0,41.05,500.0,38.137,38.1836,38.137,38.1836,500.0
2017-02-16 14:00:00,41.15,41.2,41.0,41.18,5800.0,38.2766,38.3231,38.137,38.3045,5800.0
2017-02-16 14:30:00,41.25,41.35,41.2,41.3,2565.0,38.3696,38.4626,38.3231,38.4161,2565.0
2017-02-16 15:00:00,41.3,41.35,41.15,41.15,1760.0,38.4161,38.4626,38.2766,38.2766,1760.0
2017-02-16 15:30:00,41.25,41.35,41.25,41.3,11936.0,38.3696,38.4626,38.3696,38.4161,11936.0
2017-02-17 09:30:00,41.3,41.3,40.89,41.15,8903.0,38.4161,38.4161,38.0347,38.2766,8903.0
2017-02-17 10:00:00,41.15,41.25,41.15,41.15,1400.0,38.2766,38.3696,38.2766,38.2766,1400.0
2017-02-17 10:30:00,41.15,41.35,41.15,41.2,3311.0,38.2766,38.4626,38.2766,38.3231,3311.0
2017-02-17 11:00:00,41.2,41.25,41.0,41.05,3364.0,38.3231,38.3696,38.137,38.1836,3364.0
2017-02-17 11:30:00,41.0,41.1,41.0,41.1,1800.0,38.137,38.2301,38.137,38.2301,1800.0
2017-02-17 12:00:00,41.0,41.15,41.0,41.15,1820.0,38.137,38.2766,38.137,38.2766,1820.0
2017-02-17 12:30:00,41.2,41.2,41.1,41.1,500.0,38.3231,38.3231,38.2301,38.2301,500.0
2017-02-17 13:00:00,41.15,41.15,41.15,41.15,100.0,38.2766,38.2766,38.2766,38.2766,100.0
2017-02-17 13:30:00,41.15,41.15,41.15,41.15,0.0,38.2766,38.2766,38.2766,38.2766,0.0
2017-02-17 14:00:00,41.18,41.18,41.17,41.18,100.0,38.3045,38.3045,38.2952,38.3045,100.0
2017-02-17 14:30:00,41.25,41.45,41.25,41.4,2414.0,38.3696,38.5556,38.3696,38.5091,2414.0
2017-02-17 15:00:00,41.35,41.35,41.3,41.3,700.0,38.4626,38.4626,38.4161,38.4161,700.0
2017-02-17 15:30:00,41.2,41.45,41.2,41.35,16119.0,38.3231,38.5556,38.3231,38.4626,16119.0
2017-02-21 09:30:00,41.35,41.65,41.05,41.15,16263.0,38.4626,38.7417,38.1836,38.2766,16263.0
2017-02-21 10:00:00,41.1,41.2,41.0,41.1,6934.0,38.2301,38.3231,38.137,38.2301,6934.0
2017-02-21 10:30:00,41.1,41.1,40.94,41.1,3257.0,38.2301,38.2301,38.0812,38.2301,3257.0
2017-02-21 11:00:00,41.05,41.15,41.05,41.05,10752.0,38.1836,38.2766,38.1836,38.1836,10752.0
2017-02-21 11:30:00,41.1,41.15,41.0,41.0,10640.0,38.2301,38.2766,38.137,38.137,10640.0
2017-02-21 12:00:00,41.0,41.05,40.85,40.85,3646.0,38.137,38.1836,37.9975,37.9975,3646.0
2017-02-21 12:30:00,40.95,41.05,40.95,41.0,3304.0,38.0905,38.1836,38.0905,38.137,3304.0
2017-02-21 13:00:00,41.0,41.05,41.0,41.0,3800.0,38.137,38.1836,38.137,38.137,3800.0
2017-02-21 13:30:00,41.05,41.05,40.95,41.0,5015.0,38.1836,38.1836,38.0905,38.137,5015.0
2017-02-21 14:00:00,41.0,41.05,40.9,41.0,15424.0,38.137,38.1836,38.044,38.137,15424.0
2017-02-21 14:30:00,41.0,41.05,40.97,41.0,7440.0,38.137,38.1836,38.1091,38.137,7440.0
2017-02-21 15:00:00,41.0,41.0,40.95,41.0,3023.0,38.137,38.137,38.0905,38.137,3023.0
2017-02-21 15:30:00,41.0,41.05,40.9,40.95,29683.0,38.137,38.1836,38.044,38.0905,29683.0
2017-02-22 09:30:00,41.0,41.78,41.0,41.2,22046.0,38.137,38.8626,38.137,38.3231,22046.0
2017-02-22 10:00:00,41.3,41.45,41.1,41.15,33429.0,38.4161,38.5556,38.2301,38.2766,33429.0
2017-02-22 10:30:00,41.15,41.2,40.97,41.1,15479.0,38.2766,38.3231,38.1091,38.2301,15479.0
2017-02-22 11:00:00,41.1,41.3,41.05,41.15,10362.0,38.2301,38.4161,38.1836,38.2766,10362.0
2017-02-22 11:30:00,41.15,41.18,41.0,41.05,8600.0,38.2766,38.3045,38.137,38.1836,8600.0
2017-02-22 12:00:00,41.0,41.15,40.95,41.02,7824.0,38.137,38.2766,38.0905,38.1556,7824.0
2017-02-22 12:30:00,41.0,41.05,40.85,41.05,14037.0,38.137,38.1836,37.9975,38.1836,14037.0
2017-02-22 13:00:00,41.05,41.1,41.0,41.1,4900.0,38.1836,38.2301,38.137,38.2301,4900.0
2017-02-22 13:30:00,41.1,41.1,41.05,41.05,7089.0,38.2301,38.2301,38.1836,38.1836,7089.0
2017-02-22 14:00:00,41.05,41.2,41.05,41.15,20176.0,38.1836,38.3231,38.1836,38.2766,20176.0
2017-02-22 14:30:00,41.15,41.28,41.05,41.18,23333.0,38.2766,38.3975,38.1836,38.3045,23333.0
2017-02-22 15:00:00,41.2,41.23,41.15,41.2,19712.0,38.3231,38.351,38.2766,38.3231,19712.0
2017-02-22 15:30:00,41.18,41.2,41.05,41.15,60904.0,38.3045,38.3231,38.1836,38.2766,60904.0
2017-02-23 09:30:00,41.25,41.5,40.85,40.85,16399.0,38.3696,38.6021,37.9975,37.9975,16399.0
2017-02-23 10:00:00,40.85,41.1,40.62,40.65,11691.0,37.9975,38.2301,37.7836,37.8115,11691.0
2017-02-23 10:30:00,40.62,40.8,40.25,40.3,11489.0,37.7836,37.951,37.4394,37.4859,11489.0
2017-02-23 11:00:00,40.3,40.65,40.3,40.6,15799.0,37.4859,37.8115,37.4859,37.765,15799.0
2017-02-23 11:30:00,40.6,40.8,40.6,40.7,5163.0,37.765,37.951,37.765,37.858,5163.0
2017-02-23 12:00:00,40.77,40.98,40.77,40.9,5700.0,37.9231,38.1184,37.9231,38.044,5700.0
2017-02-23 12:30:00,40.95,41.05,40.75,40.75,6026.0,38.0905,38.1836,37.9045,37.9045,6026.0
2017-02-23 13:00:00,40.77,40.8,40.35,40.5,7100.0,37.9231,37.951,37.5324,37.672,7100.0
2017-02-23 13:30:00,40.4,40.65,40.35,40.6,12800.0,37.5789,37.8115,37.5324,37.765,12800.0
2017-02-23 14:00:00,40.58,40.7,40.55,40.68,4985.0,37.7464,37.858,37.7185,37.8394,4985.0
2017-02-23 14:30:00,40.7,40.8,40.7,40.75,8544.0,37.858,37.951,37.858,37.9045,8544.0
2017-02-23 15:00:00,40.7,40.8,40.45,40.8,16112.0,37.858,37.951,37.6255,37.951,16112.0
2017-02-23 15:30:00,40.77,40.8,40.55,40.7,36582.0,37.9231,37.951,37.7185,37.858,36582.0
2017-02-24 09:30:00,40.35,40.55,40.1,40.4,13334.0,37.5324,37.7185,37.2999,37.5789,13334.0
2017-02-24 10:00:00,40.4,41.0,40.4,41.0,13693.0,37.5789,38.137,37.5789,38.137,13693.0
2017-02-24 10:30:00,41.0,41.1,40.9,40.95,15085.0,38.137,38.2301,38.044,38.0905,15085.0
2017-02-24 11:00:00,41.0,41.1,40.9,40.95,11931.0,38.137,38.2301,38.044,38.0905,11931.0
2017-02-24 11:30:00,41.0,41.05,40.8,40.95,11156.0,38.137,38.1836,37.951,38.0905,11156.0
2017-02-24 12:00:00,40.9,41.05,40.9,41.0,8200.0,38.044,38.1836,38.044,38.137,8200.0
2017-02-24 12:30:00,41.0,41.0,40.9,40.9,4780.0,38.137,38.137,38.044,38.044,4780.0
2017-02-24 13:00:00,40.9,40.95,40.6,40.9,11019.0,38.044,38.0905,37.765,38.044,11019.0
2017-02-24 13:30:00,40.95,41.15,40.95,40.95,7438.0,38.0905,38.2766,38.0905,38.0905,7438.0
2017-02-24 14:00:00,41.0,41.0,40.7,40.95,20677.0,38.137,38.137,37.858,38.0905,20677.0
2017-02-24 14:30:00,40.95,41.0,40.85,40.85,9323.0,38.0905,38.137,37.9975,37.9975,9323.0
2017-02-24 15:00:00,40.88,41.0,40.8,40.85,30976.0,38.0254,38.137,37.951,37.9975,30976.0
2017-02-24 15:30:00,40.9,41.25,40.85,41.0,59177.0,38.044,38.3696,37.9975,38.137,59177.0
2017-02-27 09:30:00,42.3,44.8,41.8,44.4,222230.0,39.3463,41.6717,38.8812,41.2996,222230.0
2017-02-27 10:00:00,44.14,45.0,43.87,44.9,88002.0,41.0578,41.8577,40.8066,41.7647,88002.0
2017-02-27 10:30:00,44.9,45.0,44.49,44.49,44063.0,41.7647,41.8577,41.3833,41.3833,44063.0
2017-02-27 11:00:00,44.55,44.9,44.35,44.85,18077.0,41.4392,41.7647,41.2531,41.7182,18077.0
2017-02-27 11:30:00,44.8,45.0,44.65,44.95,21859.0,41.6717,41.8577,41.5322,41.8112,21859.0
2017-02-27 12:00:00,45.0,45.0,44.7,44.7,38867.0,41.8577,41.8577,41.5787,41.5787,38867.0
2017-02-27 12:30:00,44.75,44.9,44.7,44.9,16533.0,41.6252,41.7647,41.5787,41.7647,16533.0
2017-02-27 13:00:00,44.9,45.0,44.87,44.93,19129.0,41.7647,41.8577,41.7368,41.7926,19129.0
2017-02-27 13:30:00,44.95,45.0,44.5,44.9,42019.0,41.8112,41.8577,41.3926,41.7647,42019.0
2017-02-27 14:00:00,44.95,45.6,44.92,45.35,41795.0,41.8112,42.4158,41.7833,42.1833,41795.0
2017-02-27 14:30:00,45.4,46.15,45.4,46.13,29059.0,42.2298,42.9274,42.2298,42.9088,29059.0
2017-02-27 15:00:00,46.2,46.8,45.35,46.12,74430.0,42.9739,43.532,42.1833,42.8995,74430.0
2017-02-27 15:30:00,46.3,46.5,45.65,45.95,88987.0,43.067,43.253,42.4623,42.7414,88987.0
2017-02-28 09:30:00,46.0,47.95,46.0,47.0,78396.0,42.7879,44.6017,42.7879,43.7181,78396.0
2017-02-28 10:00:00,47.0,47.05,46.6,46.6,27905.0,43.7181,43.7646,43.346,43.346,27905.0
2017-02-28 10:30:00,46.6,47.4,46.55,47.15,12407.0,43.346,44.0901,43.2995,43.8576,12407.0
2017-02-28 11:00:00,47.2,47.45,46.85,47.4,11095.0,43.9041,44.1367,43.5786,44.0901,11095.0
2017-02-28 11:30:00,47.4,47.45,46.95,46.95,11999.0,44.0901,44.1367,43.6716,43.6716,11999.0
2017-02-28 12:00:00,47.03,47.28,46.85,47.25,12339.0,43.746,43.9785,43.5786,43.9506,12339.0
2017-02-28 12:30:00,47.15,47.4,47.1,47.35,9771.0,43.8576,44.0901,43.8111,44.0436,9771.0
2017-02-28 13:00:00,47.25,47.4,46.9,47.0,9862.0,43.9506,44.0901,43.6251,43.7181,9862.0
2017-02-28 13:30:00,46.95,47.1,46.9,47.03,7150.0,43.6716,43.8111,43.6251,43.746,7150.0
2017-02-28 14:00:00,47.0,47.1,46.85,47.1,9188.0,43.7181,43.8111,43.5786,43.8111,9188.0
2017-02-28 14:30:00,47.09,47.35,47.05,47.2,11093.0,43.8018,44.0436,43.7646,43.9041,11093.0
2017-02-28 15:00:00,47.2,47.3,47.0,47.05,14648.0,43.9041,43.9971,43.7181,43.7646,14648.0
2017-02-28 15:30:00,47.03,47.2,46.95,47.1,36963.0,43.746,43.9041,43.6716,43.8111,36963.0
2017-03-01 09:30:00,47.6,49.15,47.6,48.71,39426.0,44.2762,45.7179,44.2762,45.3087,39426.0
2017-03-01 10:00:00,48.85,49.03,48.75,48.95,16168.0,45.4389,45.6063,45.3459,45.5319,16168.0
2017-03-01 10:30:00,48.9,49.55,48.85,49.4,18864.0,45.4854,46.09,45.4389,45.9505,18864.0
2017-03-01 11:00:00,49.4,49.45,49.16,49.35,25888.0,45.9505,45.997,45.7272,45.904,25888.0
2017-03-01 11:30:00,49.4,49.8,49.25,49.8,8350.0,45.9505,46.3226,45.811,46.3226,8350.0
2017-03-01 12:00:00,49.8,50.0,49.75,49.95,22101.0,46.3226,46.5086,46.276,46.4621,22101.0
2017-03-01 12:30:00,49.85,49.95,49.84,49.95,12836.0,46.3691,46.4621,46.3598,46.4621,12836.0
2017-03-01 13:00:00,49.85,49.85,49.55,49.7,8997.0,46.3691,46.3691,46.09,46.2295,8997.0
2017-03-01 13:30:00,49.75,49.75,49.65,49.7,15816.0,46.276,46.276,46.183,46.2295,15816.0
2017-03-01 14:00:00,49.71,49.72,49.4,49.5,12360.0,46.2388,46.2481,45.9505,46.0435,12360.0
2017-03-01 14:30:00,49.5,49.5,49.25,49.3,8389.0,46.0435,46.0435,45.811,45.8575,8389.0
2017-03-01 15:00:00,49.35,49.73,49.25,49.7,29401.0,45.904,46.2574,45.811,46.2295,29401.0
2017-03-01 15:30:00,49.7,49.75,49.35,49.45,35242.0,46.2295,46.276,45.904,45.997,35242.0
2017-03-02 09:30:00,49.35,50.05,49.3,50.0,14237.0,45.904,46.5551,45.8575,46.5086,14237.0
2017-03-02 10:00:00,50.0,50.0,49.65,49.85,12400.0,46.5086,46.5086,46.183,46.3691,12400.0
2017-03-02 10:30:00,49.9,49.95,49.7,49.7,4625.0,46.4156,46.4621,46.2295,46.2295,4625.0
2017-03-02 11:00:00,49.8,49.8,49.25,49.6,11884.0,46.3226,46.3226,45.811,46.1365,11884.0
2017-03-02 11:30:00,49.55,50.0,49.55,49.96,5310.0,46.09,46.5086,46.09,46.4714,5310.0
2017-03-02 12:00:00,49.98,50.0,49.8,49.9,8854.0,46.49,46.5086,46.3226,46.4156,8854.0
2017-03-02 12:30:00,49.95,50.0,49.85,49.9,7577.0,46.4621,46.5086,46.3691,46.4156,7577.0
2017-03-02 13:00:00,49.95,49.95,49.75,49.75,10294.0,46.4621,46.4621,46.276,46.276,10294.0
2017-03-02 13:30:00,49.75,49.85,49.72,49.83,4750.0,46.276,46.3691,46.2481,46.3505,4750.0
2017-03-02 14:00:00,49.85,49.9,49.65,49.8,13927.0,46.3691,46.4156,46.183,46.3226,13927.0
2017-03-02 14:30:00,49.8,49.85,49.7,49.7,5900.0,46.3226,46.3691,46.2295,46.2295,5900.0
2017-03-02 15:00:00,49.75,49.8,49.53,49.6,11365.0,46.276,46.3226,46.0714,46.1365,11365.0
2017-03-02 15:30:00,49.65,49.65,49.35,49.55,29293.0,46.183,46.183,45.904,46.09,29293.0
2017-03-03 09:30:00,49.35,50.0,49.2,49.45,14984.0,45.904,46.5086,45.7645,45.997,14984.0
2017-03-03 10:00:00,49.3,49.85,49.3,49.3,10600.0,45.8575,46.3691,45.8575,45.8575,10600.0
2017-03-03 10:30:00,49.25,49.95,49.25,49.75,7620.0,45.811,46.4621,45.811,46.276,7620.0
2017-03-03 11:00:00,49.7,50.0,49.6,49.9,7311.0,46.2295,46.5086,46.1365,46.4156,7311.0
2017-03-03 11:30:00,49.85,50.0,49.8,50.0,5200.0,46.3691,46.5086,46.3226,46.5086,5200.0
2017-03-03 12:00:00,49.95,50.0,49.4,49.8,23460.0,46.4621,46.5086,45.9505,46.3226,23460.0
2017-03-03 12:30:00,49.75,49.78,49.7,49.7,3300.0,46.276,46.304,46.2295,46.2295,3300.0
2017-03-03 13:00:00,49.7,49.7,49.55,49.6,7684.0,46.2295,46.2295,46.09,46.1365,7684.0
2017-03-03 13:30:00,49.65,49.75,49.55,49.73,5149.0,46.183,46.276,46.09,46.2574,5149.0
2017-03-03 14:00:00,49.75,49.75,49.55,49.65,4011.0,46.276,46.276,46.09,46.183,4011.0
2017-03-03 14:30:00,49.65,49.75,49.6,49.6,8791.0,46.183,46.276,46.1365,46.1365,8791.0
2017-03-03 15:00:00,49.55,49.7,49.55,49.7,8512.0,46.09,46.2295,46.09,46.2295,8512.0
2017-03-03 15:30:00,49.7,49.75,49.55,49.65,28882.0,46.2295,46.276,46.09,46.183,28882.0
2017-03-06 09:30:00,49.45,49.8,49.3,49.65,14803.0,45.997,46.3226,45.8575,46.183,14803.0
2017-03-06 10:00:00,49.65,49.7,49.45,49.5,9020.0,46.183,46.2295,45.997,46.0435,9020.0
2017-03-06 10:30:00,49.5,49.5,49.25,49.35,10680.0,46.0435,46.0435,45.811,45.904,10680.0
2017-03-06 11:00:00,49.35,49.45,49.05,49.2,19719.0,45.904,45.997,45.6249,45.7645,19719.0
2017-03-06 11:30:00,49.2,49.25,49.2,49.25,1622.0,45.7645,45.811,45.7645,45.811,1622.0
2017-03-06 12:00:00,49.25,49.3,49.25,49.3,5521.0,45.811,45.8575,45.811,45.8575,5521.0
2017-03-06 12:30:00,49.25,49.4,49.25,49.3,5378.0,45.811,45.9505,45.811,45.8575,5378.0
2017-03-06 13:00:00,49.35,49.45,49.35,49.4,6600.0,45.904,45.997,45.904,45.9505,6600.0
2017-03-06 13:30:00,49.4,49.45,49.3,49.3,3121.0,45.9505,45.997,45.8575,45.8575,3121.0
2017-03-06 14:00:00,49.35,49.35,49.3,49.3,4100.0,45.904,45.904,45.8575,45.8575,4100.0
2017-03-06 14:30:00,49.3,49.35,49.2,49.25,4100.0,45.8575,45.904,45.7645,45.811,4100.0
2017-03-06 15:00:00,49.2,49.35,49.2,49.31,8785.0,45.7645,45.904,45.7645,45.8668,8785.0
2017-03-06 15:30:00,49.25,49.35,49.2,49.25,17230.0,45.811,45.904,45.7645,45.811,17230.0
2017-03-07 09:30:00,49.2,49.6,49.2,49.55,5662.0,45.7645,46.1365,45.7645,46.09,5662.0
2017-03-07 10:00:00,49.6,49.7,49.4,49.45,6927.0,46.1365,46.2295,45.9505,45.997,6927.0
2017-03-07 10:30:00,49.55,49.65,49.5,49.5,7911.0,46.09,46.183,46.0435,46.0435,7911.0
2017-03-07 11:00:00,49.5,49.6,49.4,49.45,4894.0,46.0435,46.1365,45.9505,45.997,4894.0
2017-03-07 11:30:00,49.35,49.55,49.35,49.5,2300.0,45.904,46.09,45.904,46.0435,2300.0
2017-03-07 12:00:00,49.5,49.6,49.4,49.45,6900.0,46.0435,46.1365,45.9505,45.997,6900.0
2017-03-07 12:30:00,49.55,49.55,49.3,49.3,6302.0,46.09,46.09,45.8575,45.8575,6302.0
2017-03-07 13:00:00,49.25,49.33,49.25,49.3,3950.0,45.811,45.8854,45.811,45.8575,3950.0
2017-03-07 13:30:00,49.35,49.38,49.25,49.35,2400.0,45.904,45.9319,45.811,45.904,2400.0
2017-03-07 14:00:00,49.25,49.35,49.25,49.27,2492.0,45.811,45.904,45.811,45.8296,2492.0
2017-03-07 14:30:00,49.25,49.5,49.23,49.4,8204.0,45.811,46.0435,45.7924,45.9505,8204.0
2017-03-07 15:00:00,49.4,49.4,49.25,49.3,4398.0,45.9505,45.9505,45.811,45.8575,4398.0
2017-03-07 15:30:00,49.35,49.35,48.75,48.95,41904.0,45.904,45.904,45.3459,45.5319,41904.0
2017-03-08 09:30:00,49.05,49.45,49.05,49.25,6570.0,45.6249,45.997,45.6249,45.811,6570.0
2017-03-08 10:00:00,49.2,49.3,49.0,49.25,12990.0,45.7645,45.8575,45.5784,45.811,12990.0
2017-03-08 10:30:00,49.15,49.25,48.98,49.2,7569.0,45.7179,45.811,45.5598,45.7645,7569.0
2017-03-08 11:00:00,49.2,49.45,49.2,49.35,5600.0,45.7645,45.997,45.7645,45.904,5600.0
2017-03-08 11:30:00,49.3,49.45,49.25,49.45,3200.0,45.8575,45.997,45.811,45.997,3200.0
2017-03-08 12:00:00,49.35,49.48,49.35,49.45,4691.0,45.904,46.0249,45.904,45.997,4691.0
2017-03-08 12:30:00,49.45,49.45,49.2,49.25,9585.0,45.997,45.997,45.7645,45.811,9585.0
2017-03-08 13:00:00,49.3,49.48,49.3,49.3,3764.0,45.8575,46.0249,45.8575,45.8575,3764.0
2017-03-08 13:30:00,49.35,49.4,49.35,49.4,2309.0,45.904,45.9505,45.904,45.9505,2309.0
2017-03-08 14:00:00,49.4,49.45,49.35,49.4,3900.0,45.9505,45.997,45.904,45.9505,3900.0
2017-03-08 14:30:00,49.4,49.45,49.35,49.4,2054.0,45.9505,45.997,45.904,45.9505,2054.0
2017-03-08 15:00:00,49.42,49.5,49.35,49.45,3129.0,45.9691,46.0435,45.904,45.997,3129.0
2017-03-08 15:30:00,49.35,49.45,49.1,49.3,13199.0,45.904,45.997,45.6714,45.8575,13199.0
2017-03-09 09:30:00,49.2,49.35,48.8,49.3,5283.0,45.7645,45.904,45.3924,45.8575,5283.0
2017-03-09 10:00:00,49.3,49.6,49.3,49.4,4724.0,45.8575,46.1365,45.8575,45.9505,4724.0
2017-03-09 10:30:00,49.35,49.35,49.1,49.3,4370.0,45.904,45.904,45.6714,45.8575,4370.0
2017-03-09 11:00:00,49.25,49.3,49.25,49.25,1800.0,45.811,45.8575,45.811,45.811,1800.0
2017-03-09 11:30:00,49.25,49.3,49.2,49.23,1229.0,45.811,45.8575,45.7645,45.7924,1229.0
2017-03-09 12:00:00,49.3,49.35,49.25,49.3,2004.0,45.8575,45.904,45.811,45.8575,2004.0
2017-03-09 12:30:00,49.3,49.45,49.25,49.4,26115.0,45.8575,45.997,45.811,45.9505,26115.0
2017-03-09 13:00:00,49.4,49.4,49.2,49.2,5096.0,45.9505,45.9505,45.7645,45.7645,5096.0
2017-03-09 13:30:00,49.25,49.25,49.1,49.1,2318.0,45.811,45.811,45.6714,45.6714,2318.0
2017-03-09 14:00:00,49.1,49.15,48.65,48.85,12231.0,45.6714,45.7179,45.2529,45.4389,12231.0
2017-03-09 14:30:00,48.9,49.05,48.85,48.95,2400.0,45.4854,45.6249,45.4389,45.5319,2400.0
2017-03-09 15:00:00,48.85,49.35,48.85,49.25,9133.0,45.4389,45.904,45.4389,45.811,9133.0
2017-03-09 15:30:00,49.25,49.3,49.0,49.1,25434.0,45.811,45.8575,45.5784,45.6714,25434.0
2017-03-10 09:30:00,49.6,49.9,49.35,49.9,17380.0,46.1365,46.4156,45.904,46.4156,17380.0
2017-03-10 10:00:00,49.85,50.0,49.8,49.95,16398.0,46.3691,46.5086,46.3226,46.4621,16398.0
2017-03-10 10:30:00,49.9,49.9,49.6,49.65,7039.0,46.4156,46.4156,46.1365,46.183,7039.0
2017-03-10 11:00:00,49.7,49.75,49.54,49.7,2766.0,46.2295,46.276,46.0807,46.2295,2766.0
2017-03-10 11:30:00,49.69,49.8,49.68,49.8,500.0,46.2202,46.3226,46.2109,46.3226,500.0
2017-03-10 12:00:00,49.9,50.0,49.9,50.0,9269.0,46.4156,46.5086,46.4156,46.5086,9269.0
2017-03-10 12:30:00,49.95,50.0,49.85,49.85,2900.0,46.4621,46.5086,46.3691,46.3691,2900.0
2017-03-10 13:00:00,49.8,50.0,49.7,49.95,5403.0,46.3226,46.5086,46.2295,46.4621,5403.0
2017-03-10 13:30:00,49.9,49.9,49.75,49.8,4263.0,46.4156,46.4156,46.276,46.3226,4263.0
2017-03-10 14:00:00,49.85,49.85,49.7,49.8,5328.0,46.3691,46.3691,46.2295,46.3226,5328.0
2017-03-10 14:30:00,49.75,49.9,49.75,49.75,5355.0,46.276,46.4156,46.276,46.276,5355.0
2017-03-10 15:00:00,49.75,49.85,49.65,49.75,12653.0,46.276,46.3691,46.183,46.276,12653.0
2017-03-10 15:30:00,49.75,49.75,49.6,49.65,25922.0,46.276,46.276,46.1365,46.183,25922.0
2017-03-13 09:30:00,49.8,50.25,49.65,49.65,24778.0,46.3226,46.7411,46.183,46.183,24778.0
2017-03-13 10:00:00,49.55,49.75,49.35,49.65,11181.0,46.09,46.276,45.904,46.183,11181.0
2017-03-13 10:30:00,49.65,49.7,49.5,49.52,7869.0,46.183,46.2295,46.0435,46.0621,7869.0
2017-03-13 11:00:00,49.5,49.65,49.2,49.3,8936.0,46.0435,46.183,45.7645,45.8575,8936.0
2017-03-13 11:30:00,49.3,49.53,49.3,49.5,8219.0,45.8575,46.0714,45.8575,46.0435,8219.0
2017-03-13 12:00:00,49.6,49.75,49.6,49.65,27220.0,46.1365,46.276,46.1365,46.183,27220.0
2017-03-13 12:30:00,49.7,49.75,49.6,49.65,6950.0,46.2295,46.276,46.1365,46.183,6950.0
2017-03-13 13:00:00,49.7,49.75,49.55,49.7,3602.0,46.2295,46.276,46.09,46.2295,3602.0
2017-03-13 13:30:00,49.73,49.75,49.7,49.74,3000.0,46.2574,46.276,46.2295,46.2667,3000.0
2017-03-13 14:00:00,49.73,49.75,49.6,49.75,4926.0,46.2574,46.276,46.1365,46.276,4926.0
2017-03-13 14:30:00,49.86,50.0,49.86,50.0,4051.0,46.3784,46.5086,46.3784,46.5086,4051.0
2017-03-13 15:00:00,49.95,49.95,49.75,49.8,6200.0,46.4621,46.4621,46.276,46.3226,6200.0
2017-03-13 15:30:00,49.75,50.0,49.7,49.95,29441.0,46.276,46.5086,46.2295,46.4621,29441.0
2017-03-14 09:30:00,49.45,50.05,49.35,49.53,24216.0,45.997,46.5551,45.904,46.0714,24216.0
2017-03-14 10:00:00,49.35,49.55,49.2,49.25,6389.0,45.904,46.09,45.7645,45.811,6389.0
2017-03-14 10:30:00,49.25,49.4,49.1,49.4,6473.0,45.811,45.9505,45.6714,45.9505,6473.0
2017-03-14 11:00:00,49.6,49.9,49.55,49.9,2546.0,46.1365,46.4156,46.09,46.4156,2546.0
2017-03-14 11:30:00,49.8,49.85,49.7,49.85,2259.0,46.3226,46.3691,46.2295,46.3691,2259.0
2017-03-14 12:00:00,49.7,49.7,49.55,49.7,1440.0,46.2295,46.2295,46.09,46.2295,1440.0
2017-03-14 12:30:00,49.65,49.85,49.65,49.85,800.0,46.183,46.3691,46.183,46.3691,800.0
2017-03-14 13:00:00,49.85,50.05,49.85,50.0,3895.0,46.3691,46.5551,46.3691,46.5086,3895.0
2017-03-14 13:30:00,50.0,50.1,49.85,49.9,2050.0,46.5086,46.6016,46.3691,46.4156,2050.0
2017-03-14 14:00:00,50.0,50.0,49.8,49.9,1750.0,46.5086,46.5086,46.3226,46.4156,1750.0
2017-03-14 14:30:00,49.95,49.95,49.85,49.85,1550.0,46.4621,46.4621,46.3691,46.3691,1550.0
2017-03-14 15:00:00,49.85,49.9,49.8,49.8,3100.0,46.3691,46.4156,46.3226,46.3226,3100.0
2017-03-14 15:30:00,49.85,49.9,49.55,49.6,12250.0,46.3691,46.4156,46.09,46.1365,12250.0
2017-03-15 09:30:00,49.85,50.3,49.85,50.0,11180.0,46.3691,46.7876,46.3691,46.5086,11180.0
2017-03-15 10:00:00,50.15,50.29,50.1,50.29,4096.0,46.6481,46.7783,46.6016,46.7783,4096.0
2017-03-15 10:30:00,50.4,50.55,50.3,50.45,10228.0,46.8807,47.0202,46.7876,46.9272,10228.0
2017-03-15 11:00:00,50.45,50.6,50.02,50.3,7107.0,46.9272,47.0667,46.5272,46.7876,7107.0
2017-03-15 11:30:00,50.3,50.55,50.3,50.45,2900.0,46.7876,47.0202,46.7876,46.9272,2900.0
2017-03-15 12:00:00,50.48,50.6,50.45,50.55,17309.0,46.9551,47.0667,46.9272,47.0202,17309.0
2017-03-15 12:30:00,50.55,50.56,50.45,50.48,8572.0,47.0202,47.0295,46.9272,46.9551,8572.0
2017-03-15 13:00:00,50.48,50.5,49.9,50.05,8873.0,46.9551,46.9737,46.4156,46.5551,8873.0
2017-03-15 13:30:00,50.1,50.3,49.92,50.0,6301.0,46.6016,46.7876,46.4342,46.5086,6301.0
2017-03-15 14:00:00,50.2,50.75,50.2,50.4,21342.0,46.6946,47.2062,46.6946,46.8807,21342.0
2017-03-15 14:30:00,50.4,50.45,50.3,50.35,9148.0,46.8807,46.9272,46.7876,46.8342,9148.0
2017-03-15 15:00:00,50.35,51.15,50.35,51.15,20649.0,46.8342,47.5783,46.8342,47.5783,20649.0
2017-03-15 15:30:00,51.15,51.2,50.75,50.95,29771.0,47.5783,47.6248,47.2062,47.3923,29771.0
2017-03-16 09:30:00,51.25,52.05,51.0,51.95,17073.0,47.6713,48.4154,47.4388,48.3224,17073.0
2017-03-16 10:00:00,51.9,52.25,51.8,52.2,16093.0,48.2759,48.6015,48.1829,48.555,16093.0
2017-03-16 10:30:00,52.1,52.2,51.92,51.95,15358.0,48.462,48.555,48.2945,48.3224,15358.0
2017-03-16 11:00:00,51.85,52.0,51.78,51.9,7600.0,48.2294,48.3689,48.1643,48.2759,7600.0
2017-03-16 11:30:00,51.9,52.15,51.85,52.0,31232.0,48.2759,48.5085,48.2294,48.3689,31232.0
2017-03-16 12:00:00,52.1,52.15,51.75,52.1,5508.0,48.462,48.5085,48.1364,48.462,5508.0
2017-03-16 12:30:00,52.1,52.1,51.9,52.0,4750.0,48.462,48.462,48.2759,48.3689,4750.0
2017-03-16 13:00:00,52.05,52.15,52.0,52.1,4921.0,48.4154,48.5085,48.3689,48.462,4921.0
2017-03-16 13:30:00,52.0,52.1,51.9,52.05,3900.0,48.3689,48.462,48.2759,48.4154,3900.0
2017-03-16 14:00:00,52.05,52.1,51.9,52.1,7554.0,48.4154,48.462,48.2759,48.462,7554.0
2017-03-16 14:30:00,52.1,52.4,52.0,52.2,18052.0,48.462,48.741,48.3689,48.555,18052.0
2017-03-16 15:00:00,52.2,52.3,52.05,52.05,8964.0,48.555,48.648,48.4154,48.4154,8964.0
2017-03-16 15:30:00,52.0,52.2,51.95,52.1,22348.0,48.3689,48.555,48.3224,48.462,22348.0
2017-03-17 09:30:00,52.6,52.6,51.9,52.0,46866.0,48.927,48.927,48.2759,48.3689,46866.0
2017-03-17 10:00:00,51.9,52.05,51.35,51.75,25329.0,48.2759,48.4154,47.7643,48.1364,25329.0
2017-03-17 10:30:00,51.75,51.8,51.55,51.55,6343.0,48.1364,48.1829,47.9504,47.9504,6343.0
2017-03-17 11:00:00,51.5,51.8,51.3,51.79,6000.0,47.9038,48.1829,47.7178,48.1736,6000.0
2017-03-17 11:30:00,51.65,52.05,51.65,51.9,5671.0,48.0434,48.4154,48.0434,48.2759,5671.0
2017-03-17 12:00:00,52.0,52.1,51.75,51.8,8877.0,48.3689,48.462,48.1364,48.1829,8877.0
2017-03-17 12:30:00,51.9,52.15,51.85,51.9,5016.0,48.2759,48.5085,48.2294,48.2759,5016.0
2017-03-17 13:00:00,51.95,52.2,51.85,52.16,3681.0,48.3224,48.555,48.2294,48.5178,3681.0
2017-03-17 13:30:00,52.2,52.25,52.12,52.25,2407.0,48.555,48.6015,48.4806,48.6015,2407.0
2017-03-17 14:00:00,52.2,52.3,52.17,52.25,2682.0,48.555,48.648,48.5271,48.6015,2682.0
2017-03-17 14:30:00,52.1,52.15,52.0,52.1,2626.0,48.462,48.5085,48.3689,48.462,2626.0
2017-03-17 15:00:00,52.05,52.15,51.9,51.95,8712.0,48.4154,48.5085,48.2759,48.3224,8712.0
2017-03-17 15:30:00,51.9,52.55,51.85,52.45,64883.0,48.2759,48.8805,48.2294,48.7875,64883.0
2017-03-20 09:30:00,52.3,52.7,52.0,52.3,8001.0,48.648,49.0201,48.3689,48.648,8001.0
2017-03-20 10:00:00,52.25,52.3,52.1,52.2,8475.0,48.6015,48.648,48.462,48.555,8475.0
2017-03-20 10:30:00,52.15,52.15,51.85,51.85,6197.0,48.5085,48.5085,48.2294,48.2294,6197.0
2017-03-20 11:00:00,51.88,51.95,51.85,51.85,3503.0,48.2573,48.3224,48.2294,48.2294,3503.0
2017-03-20 11:30:00,51.8,51.95,51.55,51.95,9483.0,48.1829,48.3224,47.9504,48.3224,9483.0
2017-03-20 12:00:00,51.9,51.93,51.8,51.85,4532.0,48.2759,48.3038,48.1829,48.2294,4532.0
2017-03-20 12:30:00,51.85,51.85,51.85,51.85,400.0,48.2294,48.2294,48.2294,48.2294,400.0
2017-03-20 13:00:00,51.85,51.85,51.75,51.79,2173.0,48.2294,48.2294,48.1364,48.1736,2173.0
2017-03-20 13:30:00,51.75,51.75,51.55,51.64,4606.0,48.1364,48.1364,47.9504,48.0341,4606.0
2017-03-20 14:00:00,51.65,51.7,51.65,51.7,3003.0,48.0434,48.0899,48.0434,48.0899,3003.0
2017-03-20 14:30:00,51.65,51.65,51.2,51.38,8576.0,48.0434,48.0434,47.6248,47.7922,8576.0
2017-03-20 15:00:00,51.4,51.75,51.3,51.65,4386.0,47.8108,48.1364,47.7178,48.0434,4386.0
2017-03-20 15:30:00,51.65,51.85,51.65,51.85,21580.0,48.0434,48.2294,48.0434,48.2294,21580.0
2017-03-21 09:30:00,52.0,52.5,51.75,52.05,3791.0,48.3689,48.834,48.1364,48.4154,3791.0
2017-03-21 10:00:00,51.9,51.95,51.4,51.5,8295.0,48.2759,48.3224,47.8108,47.9038,8295.0
2017-03-21 10:30:00,51.5,51.5,51.2,51.2,6795.0,47.9038,47.9038,47.6248,47.6248,6795.0
2017-03-21 11:00:00,51.05,51.4,51.05,51.25,6451.0,47.4853,47.8108,47.4853,47.6713,6451.0
2017-03-21 11:30:00,51.15,51.35,51.15,51.35,3500.0,47.5783,47.7643,47.5783,47.7643,3500.0
2017-03-21 12:00:00,51.45,51.5,51.15,51.25,5700.0,47.8573,47.9038,47.5783,47.6713,5700.0
2017-03-21 12:30:00,51.3,51.4,51.0,51.05,9305.0,47.7178,47.8108,47.4388,47.4853,9305.0
2017-03-21 13:00:00,51.1,51.15,50.9,51.0,2253.0,47.5318,47.5783,47.3457,47.4388,2253.0
2017-03-21 13:30:00,51.2,51.2,50.85,50.85,2770.0,47.6248,47.6248,47.2992,47.2992,2770.0
2017-03-21 14:00:00,50.8,50.95,50.8,50.85,6705.0,47.2527,47.3923,47.2527,47.2992,6705.0
2017-03-21 14:30:00,50.9,50.9,50.6,50.6,10048.0,47.3457,47.3457,47.0667,47.0667,10048.0
2017-03-21 15:00:00,50.55,50.7,50.51,50.7,6675.0,47.0202,47.1597,46.983,47.1597,6675.0
2017-03-21 15:30:00,50.65,50.7,50.35,50.35,25836.0,47.1132,47.1597,46.8342,46.8342,25836.0
2017-03-22 09:30:00,50.3,50.4,49.5,49.95,13338.0,46.7876,46.8807,46.0435,46.4621,13338.0
2017-03-22 10:00:00,49.95,49.95,49.6,49.75,5900.0,46.4621,46.4621,46.1365,46.276,5900.0
2017-03-22 10:30:00,49.7,49.95,49.55,49.6,6622.0,46.2295,46.4621,46.09,46.1365,6622.0
2017-03-22 11:00:00,49.6,49.7,49.55,49.6,8623.0,46.1365,46.2295,46.09,46.1365,8623.0
2017-03-22 11:30:00,49.7,49.7,49.5,49.65,4572.0,46.2295,46.2295,46.0435,46.183,4572.0
2017-03-22 12:00:00,49.63,49.63,49.3,49.45,16270.0,46.1644,46.1644,45.8575,45.997,16270.0
2017-03-22 12:30:00,49.5,49.6,49.4,49.45,4871.0,46.0435,46.1365,45.9505,45.997,4871.0
2017-03-22 13:00:00,49.4,49.55,49.2,49.4,4384.0,45.9505,46.09,45.7645,45.9505,4384.0
2017-03-22 13:30:00,49.55,49.75,49.55,49.6,1880.0,46.09,46.276,46.09,46.1365,1880.0
2017-03-22 14:00:00,49.6,49.85,49.6,49.7,4119.0,46.1365,46.3691,46.1365,46.2295,4119.0
2017-03-22 14:30:00,49.8,50.05,49.8,50.0,3825.0,46.3226,46.5551,46.3226,46.5086,3825.0
2017-03-22 15:00:00,50.0,50.35,49.97,50.35,9782.0,46.5086,46.8342,46.4807,46.8342,9782.0
2017-03-22 15:30:00,50.25,50.45,50.2,50.4,20241.0,46.7411,46.9272,46.6946,46.8807,20241.0
2017-03-23 09:30:00,50.45,50.7,50.35,50.65,2709.0,46.9272,47.1597,46.8342,47.1132,2709.0
2017-03-23 10:00:00,50.9,51.15,50.8,50.95,2350.0,47.3457,47.5783,47.2527,47.3923,2350.0
2017-03-23 10:30:00,50.95,51.4,50.95,51.2,5550.0,47.3923,47.8108,47.3923,47.6248,5550.0
2017-03-23 11:00:00,51.2,51.55,51.15,51.4,11210.0,47.6248,47.9504,47.5783,47.8108,11210.0
2017-03-23 11:30:00,51.35,51.45,51.35,51.4,4882.0,47.7643,47.8573,47.7643,47.8108,4882.0
2017-03-23 12:00:00,51.45,51.65,51.4,51.64,5668.0,47.8573,48.0434,47.8108,48.0341,5668.0
2017-03-23 12:30:00,51.6,51.7,51.6,51.65,2707.0,47.9969,48.0899,47.9969,48.0434,2707.0
2017-03-23 13:00:00,51.65,51.75,51.35,51.65,10269.0,48.0434,48.1364,47.7643,48.0434,10269.0
2017-03-23 13:30:00,51.65,51.85,51.6,51.8,8868.0,48.0434,48.2294,47.9969,48.1829,8868.0
2017-03-23 14:00:00,51.7,51.8,51.65,51.75,4201.0,48.0899,48.1829,48.0434,48.1364,4201.0
2017-03-23 14:30:00,51.75,51.8,51.75,51.75,4652.0,48.1364,48.1829,48.1364,48.1364,4652.0
2017-03-23 15:00:00,51.75,51.91,51.7,51.8,15847.0,48.1364,48.2852,48.0899,48.1829,15847.0
2017-03-23 15:30:00,51.8,51.83,51.65,51.75,43997.0,48.1829,48.2108,48.0434,48.1364,43997.0
2017-03-24 09:30:00,51.8,51.9,50.95,50.95,11907.0,48.1829,48.2759,47.3923,47.3923,11907.0
2017-03-24 10:00:00,50.93,51.1,50.85,51.05,7662.0,47.3737,47.5318,47.2992,47.4853,7662.0
2017-03-24 10:30:00,51.1,51.85,51.1,51.85,11248.0,47.5318,48.2294,47.5318,48.2294,11248.0
2017-03-24 11:00:00,51.85,52.45,51.8,52.15,11606.0,48.2294,48.7875,48.1829,48.5085,11606.0
2017-03-24 11:30:00,52.1,52.35,52.05,52.35,9100.0,48.462,48.6945,48.4154,48.6945,9100.0
2017-03-24 12:00:00,52.25,52.28,52.1,52.2,2970.0,48.6015,48.6294,48.462,48.555,2970.0
2017-03-24 12:30:00,52.15,52.25,52.05,52.15,4100.0,48.5085,48.6015,48.4154,48.5085,4100.0
2017-03-24 13:00:00,52.19,52.35,52.15,52.3,8296.0,48.5457,48.6945,48.5085,48.648,8296.0
2017-03-24 13:30:00,52.25,52.25,52.05,52.15,5701.0,48.6015,48.6015,48.4154,48.5085,5701.0
2017-03-24 14:00:00,52.15,52.35,52.15,52.35,3268.0,48.5085,48.6945,48.5085,48.6945,3268.0
2017-03-24 14:30:00,52.3,52.35,52.15,52.25,7110.0,48.648,48.6945,48.5085,48.6015,7110.0
2017-03-24 15:00:00,52.2,52.3,52.05,52.3,10406.0,48.555,48.648,48.4154,48.648,10406.0
2017-03-24 15:30:00,52.25,52.59,52.2,52.5,33212.0,48.6015,48.9177,48.555,48.834,33212.0
2017-03-27 09:30:00,51.85,51.85,51.15,51.2,8000.0,48.2294,48.2294,47.5783,47.6248,8000.0
2017-03-27 10:00:00,51.1,51.1,50.65,50.85,10170.0,47.5318,47.5318,47.1132,47.2992,10170.0
2017-03-27 10:30:00,50.85,51.15,50.65,50.85,17920.0,47.2992,47.5783,47.1132,47.2992,17920.0
2017-03-27 11:00:00,50.75,50.8,50.55,50.75,16063.0,47.2062,47.2527,47.0202,47.2062,16063.0
2017-03-27 11:30:00,50.75,51.0,50.7,50.95,7109.0,47.2062,47.4388,47.1597,47.3923,7109.0
2017-03-27 12:00:00,50.95,51.0,50.9,50.98,11391.0,47.3923,47.4388,47.3457,47.4202,11391.0
2017-03-27 12:30:00,50.95,51.1,50.9,51.1,9501.0,47.3923,47.5318,47.3457,47.5318,9501.0
2017-03-27 13:00:00,51.15,51.25,51.1,51.25,14351.0,47.5783,47.6713,47.5318,47.6713,14351.0
2017-03-27 13:30:00,51.25,51.25,51.2,51.2,5937.0,47.6713,47.6713,47.6248,47.6248,5937.0
2017-03-27 14:00:00,51.25,51.33,51.2,51.33,5220.0,47.6713,47.7457,47.6248,47.7457,5220.0
2017-03-27 14:30:00,51.33,51.5,51.25,51.5,5858.0,47.7457,47.9038,47.6713,47.9038,5858.0
2017-03-27 15:00:00,51.52,51.68,51.5,51.65,5203.0,47.9225,48.0713,47.9038,48.0434,5203.0
2017-03-27 15:30:00,51.6,51.75,51.55,51.65,24506.0,47.9969,48.1364,47.9504,48.0434,24506.0
2017-03-28 09:30:00,51.55,51.74,51.1,51.4,4289.0,47.9504,48.1271,47.5318,47.8108,4289.0
2017-03-28 10:00:00,51.55,51.65,51.27,51.35,6900.0,47.9504,48.0434,47.6899,47.7643,6900.0
2017-03-28 10:30:00,51.5,51.65,51.3,51.65,5240.0,47.9038,48.0434,47.7178,48.0434,5240.0
2017-03-28 11:00:00,51.75,52.2,51.75,51.88,12843.0,48.1364,48.555,48.1364,48.2573,12843.0
2017-03-28 11:30:00,51.88,51.9,51.65,51.85,9512.0,48.2573,48.2759,48.0434,48.2294,9512.0
2017-03-28 12:00:00,51.85,51.85,51.7,51.75,3444.0,48.2294,48.2294,48.0899,48.1364,3444.0
2017-03-28 12:30:00,51.75,51.85,51.7,51.85,2899.0,48.1364,48.2294,48.0899,48.2294,2899.0
2017-03-28 13:00:00,51.85,51.9,51.8,51.85,6547.0,48.2294,48.2759,48.1829,48.2294,6547.0
2017-03-28 13:30:00,51.8,51.95,51.8,51.93,4900.0,48.1829,48.3224,48.1829,48.3038,4900.0
2017-03-28 14:00:00,51.95,51.95,51.8,51.95,5943.0,48.3224,48.3224,48.1829,48.3224,5943.0
2017-03-28 14:30:00,51.95,51.95,51.7,51.78,5372.0,48.3224,48.3224,48.0899,48.1643,5372.0
2017-03-28 15:00:00,51.8,52.08,51.8,52.08,13114.0,48.1829,48.4433,48.1829,48.4433,13114.0
2017-03-28 15:30:00,52.08,52.1,51.8,51.85,26942.0,48.4433,48.462,48.1829,48.2294,26942.0
2017-03-29 09:30:00,51.75,51.8,51.45,51.6,4450.0,48.1364,48.1829,47.8573,47.9969,4450.0
2017-03-29 10:00:00,51.8,51.8,51.35,51.5,3746.0,48.1829,48.1829,47.7643,47.9038,3746.0
2017-03-29 10:30:00,51.55,51.9,51.55,51.85,3800.0,47.9504,48.2759,47.9504,48.2294,3800.0
2017-03-29 11:00:00,51.9,51.95,51.8,51.9,3471.0,48.2759,48.3224,48.1829,48.2759,3471.0
2017-03-29 11:30:00,51.8,51.9,51.8,51.9,1900.0,48.1829,48.2759,48.1829,48.2759,1900.0
2017-03-29 12:00:00,51.88,51.95,51.8,51.8,2048.0,48.2573,48.3224,48.1829,48.1829,2048.0
2017-03-29 12:30:00,51.8,51.8,51.7,51.75,1400.0,48.1829,48.1829,48.0899,48.1364,1400.0
2017-03-29 13:00:00,51.75,51.85,51.75,51.83,970.0,48.1364,48.2294,48.1364,48.2108,970.0
2017-03-29 13:30:00,51.9,51.95,51.8,51.85,2057.0,48.2759,48.3224,48.1829,48.2294,2057.0
2017-03-29 14:00:00,51.83,52.1,51.8,52.1,3743.0,48.2108,48.462,48.1829,48.462,3743.0
2017-03-29 14:30:00,52.0,52.2,51.95,52.2,4209.0,48.3689,48.555,48.3224,48.555,4209.0
2017-03-29 15:00:00,52.1,52.2,52.1,52.15,3435.0,48.462,48.555,48.462,48.5085,3435.0
2017-03-29 15:30:00,52.2,52.2,51.95,52.05,10964.0,48.555,48.555,48.3224,48.4154,10964.0
2017-03-30 09:30:00,51.95,52.4,51.95,52.25,7231.0,48.3224,48.741,48.3224,48.6015,7231.0
2017-03-30 10:00:00,52.2,52.25,51.85,51.9,1300.0,48.555,48.6015,48.2294,48.2759,1300.0
2017-03-30 10:30:00,51.75,52.0,51.75,52.0,2400.0,48.1364,48.3689,48.1364,48.3689,2400.0
2017-03-30 11:00:00,51.95,51.95,51.6,51.68,9905.0,48.3224,48.3224,47.9969,48.0713,9905.0
2017-03-30 11:30:00,51.7,51.75,51.6,51.65,6000.0,48.0899,48.1364,47.9969,48.0434,6000.0
2017-03-30 12:00:00,51.7,51.75,51.65,51.7,8895.0,48.0899,48.1364,48.0434,48.0899,8895.0
2017-03-30 12:30:00,51.7,51.75,51.65,51.65,19800.0,48.0899,48.1364,48.0434,48.0434,19800.0
2017-03-30 13:00:00,51.7,52.25,51.7,52.23,6541.0,48.0899,48.6015,48.0899,48.5829,6541.0
2017-03-30 13:30:00,52.2,52.45,52.15,52.4,4745.0,48.555,48.7875,48.5085,48.741,4745.0
2017-03-30 14:00:00,52.3,52.6,52.3,52.6,5672.0,48.648,48.927,48.648,48.927,5672.0
2017-03-30 14:30:00,52.55,52.7,52.25,52.25,5807.0,48.8805,49.0201,48.6015,48.6015,5807.0
2017-03-30 15:00:00,52.25,52.35,52.15,52.3,5719.0,48.6015,48.6945,48.5085,48.648,5719.0
2017-03-30 15:30:00,52.23,52.3,52.15,52.25,20155.0,48.5829,48.648,48.5085,48.6015,20155.0
2017-03-31 09:30:00,52.1,52.35,52.1,52.28,1999.0,48.462,48.6945,48.462,48.6294,1999.0
2017-03-31 10:00:00,52.28,52.38,52.2,52.3,4624.0,48.6294,48.7224,48.555,48.648,4624.0
2017-03-31 10:30:00,52.3,52.48,52.3,52.4,2700.0,48.648,48.8154,48.648,48.741,2700.0
2017-03-31 11:00:00,52.4,52.55,52.37,52.5,3800.0,48.741,48.8805,48.7131,48.834,3800.0
2017-03-31 11:30:00,52.55,52.75,52.45,52.5,5901.0,48.8805,49.0666,48.7875,48.834,5901.0
2017-03-31 12:00:00,52.5,52.65,52.47,52.65,3500.0,48.834,48.9735,48.8061,48.9735,3500.0
2017-03-31 12:30:00,52.65,52.7,52.55,52.6,2425.0,48.9735,49.0201,48.8805,48.927,2425.0
2017-03-31 13:00:00,52.6,52.63,52.55,52.55,4500.0,48.927,48.9549,48.8805,48.8805,4500.0
2017-03-31 13:30:00,52.6,52.65,52.55,52.6,2900.0,48.927,48.9735,48.8805,48.927,2900.0
2017-03-31 14:00:00,52.65,52.75,52.6,52.7,3700.0,48.9735,49.0666,48.927,49.0201,3700.0
2017-03-31 14:30:00,52.7,52.8,52.7,52.75,5550.0,49.0201,49.1131,49.0201,49.0666,5550.0
2017-03-31 15:00:00,52.76,53.0,52.75,52.85,10569.0,49.0759,49.2991,49.0666,49.1596,10569.0
2017-03-31 15:30:00,52.8,52.9,52.7,52.7,28932.0,49.1131,49.2061,49.0201,49.0201,28932.0
2017-04-03 09:30:00,52.45,52.8,52.45,52.75,9754.0,48.7875,49.1131,48.7875,49.0666,9754.0
2017-04-03 10:00:00,52.6,52.9,52.5,52.7,12312.0,48.927,49.2061,48.834,49.0201,12312.0
2017-04-03 10:30:00,52.7,52.9,52.6,52.68,6471.0,49.0201,49.2061,48.927,49.0015,6471.0
2017-04-03 11:00:00,52.7,52.85,52.55,52.8,12534.0,49.0201,49.1596,48.8805,49.1131,12534.0
2017-04-03 11:30:00,52.78,52.78,52.2,52.35,14458.0,49.0945,49.0945,48.555,48.6945,14458.0
2017-04-03 12:00:00,52.3,52.5,52.15,52.48,4758.0,48.648,48.834,48.5085,48.8154,4758.0
2017-04-03 12:30:00,52.53,52.6,52.45,52.5,2904.0,48.8619,48.927,48.7875,48.834,2904.0
2017-04-03 13:00:00,52.5,52.65,52.45,52.55,3365.0,48.834,48.9735,48.7875,48.8805,3365.0
2017-04-03 13:30:00,52.45,52.45,52.3,52.35,3590.0,48.7875,48.7875,48.648,48.6945,3590.0
2017-04-03 14:00:00,52.35,52.4,52.25,52.35,7720.0,48.6945,48.741,48.6015,48.6945,7720.0
2017-04-03 14:30:00,52.45,52.65,52.3,52.3,3802.0,48.7875,48.9735,48.648,48.648,3802.0
2017-04-03 15:00:00,52.3,52.35,52.15,52.15,8496.0,48.648,48.6945,48.5085,48.5085,8496.0
2017-04-03 15:30:00,52.15,52.18,51.9,51.9,19678.0,48.5085,48.5364,48.2759,48.2759,19678.0
2017-04-04 09:30:00,51.8,52.4,51.8,52.25,4214.0,48.1829,48.741,48.1829,48.6015,4214.0
2017-04-04 10:00:00,52.25,52.25,51.85,52.05,4786.0,48.6015,48.6015,48.2294,48.4154,4786.0
2017-04-04 10:30:00,52.1,52.3,52.0,52.3,4010.0,48.462,48.648,48.3689,48.648,4010.0
2017-04-04 11:00:00,52.35,52.65,52.35,52.55,4137.0,48.6945,48.9735,48.6945,48.8805,4137.0
2017-04-04 11:30:00,52.65,52.75,52.55,52.55,5211.0,48.9735,49.0666,48.8805,48.8805,5211.0
2017-04-04 12:00:00,52.55,52.6,52.45,52.6,4896.0,48.8805,48.927,48.7875,48.927,4896.0
2017-04-04 12:30:00,52.55,52.55,52.0,52.1,3804.0,48.8805,48.8805,48.3689,48.462,3804.0
2017-04-04 13:00:00,52.1,52.4,52.1,52.35,2701.0,48.462,48.741,48.462,48.6945,2701.0
2017-04-04 13:30:00,52.35,52.55,52.25,52.55,5599.0,48.6945,48.8805,48.6015,48.8805,5599.0
2017-04-04 14:00:00,52.55,52.55,52.15,52.4,4617.0,48.8805,48.8805,48.5085,48.741,4617.0
2017-04-04 14:30:00,52.38,52.4,52.05,52.05,7945.0,48.7224,48.741,48.4154,48.4154,7945.0
2017-04-04 15:00:00,52.05,52.05,51.6,51.75,7514.0,48.4154,48.4154,47.9969,48.1364,7514.0
2017-04-04 15:30:00,51.8,51.85,51.7,51.85,10143.0,48.1829,48.2294,48.0899,48.2294,10143.0
2017-04-05 09:30:00,52.2,52.4,51.95,52.2,5686.0,48.555,48.741,48.3224,48.555,5686.0
2017-04-05 10:00:00,52.15,52.2,51.8,51.95,9602.0,48.5085,48.555,48.1829,48.3224,9602.0
2017-04-05 10:30:00,51.99,52.25,51.85,52.25,4920.0,48.3596,48.6015,48.2294,48.6015,4920.0
2017-04-05 11:00:00,52.25,52.25,52.05,52.15,2792.0,48.6015,48.6015,48.4154,48.5085,2792.0
2017-04-05 11:30:00,52.05,52.4,52.05,52.3,4300.0,48.4154,48.741,48.4154,48.648,4300.0
2017-04-05 12:00:00,52.25,52.4,52.2,52.4,2454.0,48.6015,48.741,48.555,48.741,2454.0
2017-04-05 12:30:00,52.45,52.45,52.35,52.4,1100.0,48.7875,48.7875,48.6945,48.741,1100.0
2017-04-05 13:00:00,52.45,52.45,52.25,52.25,2511.0,48.7875,48.7875,48.6015,48.6015,2511.0
2017-04-05 13:30:00,52.3,52.3,52.05,52.05,900.0,48.648,48.648,48.4154,48.4154,900.0
2017-04-05 14:00:00,52.0,52.1,51.9,51.9,4411.0,48.3689,48.462,48.2759,48.2759,4411.0
2017-04-05 14:30:00,51.94,51.95,51.6,51.8,8450.0,48.3131,48.3224,47.9969,48.1829,8450.0
2017-04-05 15:00:00,51.8,51.95,51.5,51.5,8700.0,48.1829,48.3224,47.9038,47.9038,8700.0
2017-04-05 15:30:00,51.55,51.65,51.45,51.5,21355.0,47.9504,48.0434,47.8573,47.9038,21355.0
2017-04-06 09:30:00,51.7,51.9,51.45,51.8,8926.0,48.0899,48.2759,47.8573,48.1829,8926.0
2017-04-06 10:00:00,51.75,51.75,51.5,51.65,5821.0,48.1364,48.1364,47.9038,48.0434,5821.0
2017-04-06 10:30:00,51.65,51.7,51.45,51.5,3000.0,48.0434,48.0899,47.8573,47.9038,3000.0
2017-04-06 11:00:00,51.55,51.92,51.45,51.92,6083.0,47.9504,48.2945,47.8573,48.2945,6083.0
2017-04-06 11:30:00,51.9,52.0,51.75,51.9,2102.0,48.2759,48.3689,48.1364,48.2759,2102.0
2017-04-06 12:00:00,51.9,51.9,51.6,51.7,2400.0,48.2759,48.2759,47.9969,48.0899,2400.0
2017-04-06 12:30:00,51.75,51.75,51.55,51.55,1000.0,48.1364,48.1364,47.9504,47.9504,1000.0
2017-04-06 13:00:00,51.65,52.15,51.65,52.05,1941.0,48.0434,48.5085,48.0434,48.4154,1941.0
2017-04-06 13:30:00,52.0,52.05,51.9,51.95,2900.0,48.3689,48.4154,48.2759,48.3224,2900.0
2017-04-06 14:00:00,51.95,51.95,51.75,51.75,1800.0,48.3224,48.3224,48.1364,48.1364,1800.0
2017-04-06 14:30:00,51.9,51.9,51.55,51.65,2301.0,48.2759,48.2759,47.9504,48.0434,2301.0
2017-04-06 15:00:00,51.6,51.85,51.6,51.75,2600.0,47.9969,48.2294,47.9969,48.1364,2600.0
2017-04-06 15:30:00,51.78,51.78,51.55,51.65,13731.0,48.1643,48.1643,47.9504,48.0434,13731.0
2017-04-07 09:30:00,51.45,51.65,51.45,51.55,4889.0,47.8573,48.0434,47.8573,47.9504,4889.0
2017-04-07 10:00:00,51.7,51.95,51.65,51.9,1861.0,48.0899,48.3224,48.0434,48.2759,1861.0
2017-04-07 10:30:00,51.95,52.15,51.85,51.88,2517.0,48.3224,48.5085,48.2294,48.2573,2517.0
2017-04-07 11:00:00,51.85,51.9,51.7,51.8,1710.0,48.2294,48.2759,48.0899,48.1829,1710.0
2017-04-07 11:30:00,51.75,51.9,51.75,51.9,1400.0,48.1364,48.2759,48.1364,48.2759,1400.0
2017-04-07 12:00:00,51.9,51.95,51.75,51.75,3100.0,48.2759,48.3224,48.1364,48.1364,3100.0
2017-04-07 12:30:00,51.85,51.85,51.75,51.8,2100.0,48.2294,48.2294,48.1364,48.1829,2100.0
2017-04-07 13:00:00,51.8,51.8,51.7,51.75,2159.0,48.1829,48.1829,48.0899,48.1364,2159.0
2017-04-07 13:30:00,51.7,51.7,51.55,51.55,2100.0,48.0899,48.0899,47.9504,47.9504,2100.0
2017-04-07 14:00:00,51.65,51.7,51.6,51.6,1400.0,48.0434,48.0899,47.9969,47.9969,1400.0
2017-04-07 14:30:00,51.55,51.6,51.45,51.45,1888.0,47.9504,47.9969,47.8573,47.8573,1888.0
2017-04-07 15:00:00,51.4,51.65,51.4,51.55,5036.0,47.8108,48.0434,47.8108,47.9504,5036.0
2017-04-07 15:30:00,51.55,51.65,51.4,51.4,17533.0,47.9504,48.0434,47.8108,47.8108,17533.0
2017-04-10 09:30:00,51.4,51.7,51.3,51.65,8500.0,47.8108,48.0899,47.7178,48.0434,8500.0
2017-04-10 10:00:00,51.6,51.83,51.5,51.58,7200.0,47.9969,48.2108,47.9038,47.9783,7200.0
2017-04-10 10:30:00,51.6,51.65,51.45,51.48,2901.0,47.9969,48.0434,47.8573,47.8852,2901.0
2017-04-10 11:00:00,51.55,51.6,51.3,51.3,4347.0,47.9504,47.9969,47.7178,47.7178,4347.0
2017-04-10 11:30:00,51.35,51.35,50.9,51.18,6337.0,47.7643,47.7643,47.3457,47.6062,6337.0
2017-04-10 12:00:00,51.2,51.3,51.2,51.3,4155.0,47.6248,47.7178,47.6248,47.7178,4155.0
2017-04-10 12:30:00,51.3,51.45,51.25,51.43,2300.0,47.7178,47.8573,47.6713,47.8387,2300.0
2017-04-10 13:00:00,51.35,51.43,51.35,51.4,3625.0,47.7643,47.8387,47.7643,47.8108,3625.0
2017-04-10 13:30:00,51.4,51.45,51.35,51.45,1200.0,47.8108,47.8573,47.7643,47.8573,1200.0
2017-04-10 14:00:00,51.4,51.4,51.2,51.4,2613.0,47.8108,47.8108,47.6248,47.8108,2613.0
2017-04-10 14:30:00,51.25,51.5,51.25,51.35,2100.0,47.6713,47.9038,47.6713,47.7643,2100.0
2017-04-10 15:00:00,51.5,51.5,51.25,51.25,4273.0,47.9038,47.9038,47.6713,47.6713,4273.0
2017-04-10 15:30:00,51.25,51.3,51.15,51.2,13680.0,47.6713,47.7178,47.5783,47.6248,13680.0
2017-04-11 09:30:00,51.2,51.65,51.1,51.45,7509.0,47.6248,48.0434,47.5318,47.8573,7509.0
2017-04-11 10:00:00,51.45,51.58,51.35,51.4,7100.0,47.8573,47.9783,47.7643,47.8108,7100.0
2017-04-11 10:30:00,51.35,51.45,51.25,51.45,5499.0,47.7643,47.8573,47.6713,47.8573,5499.0
2017-04-11 11:00:00,51.58,51.58,51.4,51.48,2500.0,47.9783,47.9783,47.8108,47.8852,2500.0
2017-04-11 11:30:00,51.48,51.5,51.45,51.45,7162.0,47.8852,47.9038,47.8573,47.8573,7162.0
2017-04-11 12:00:00,51.4,51.45,51.35,51.4,5900.0,47.8108,47.8573,47.7643,47.8108,5900.0
2017-04-11 12:30:00,51.4,51.45,51.35,51.45,10398.0,47.8108,47.8573,47.7643,47.8573,10398.0
2017-04-11 13:00:00,51.5,51.5,51.5,51.5,2300.0,47.9038,47.9038,47.9038,47.9038,2300.0
2017-04-11 13:30:00,51.5,51.6,51.5,51.5,1400.0,47.9038,47.9969,47.9038,47.9038,1400.0
2017-04-11 14:00:00,51.55,51.7,51.55,51.65,2748.0,47.9504,48.0899,47.9504,48.0434,2748.0
2017-04-11 14:30:00,51.65,51.7,51.65,51.65,1700.0,48.0434,48.0899,48.0434,48.0434,1700.0
2017-04-11 15:00:00,51.65,51.8,51.65,51.65,4851.0,48.0434,48.1829,48.0434,48.0434,4851.0
2017-04-11 15:30:00,51.75,51.8,51.65,51.75,22840.0,48.1364,48.1829,48.0434,48.1364,22840.0
2017-04-12 09:30:00,51.45,51.6,51.25,51.5,3228.0,47.8573,47.9969,47.6713,47.9038,3228.0
2017-04-12 10:00:00,51.3,51.4,51.3,51.35,1300.0,47.7178,47.8108,47.7178,47.7643,1300.0
2017-04-12 10:30:00,51.35,51.48,51.25,51.4,5000.0,47.7643,47.8852,47.6713,47.8108,5000.0
2017-04-12 11:00:00,51.45,51.6,51.45,51.55,3900.0,47.8573,47.9969,47.8573,47.9504,3900.0
2017-04-12 11:30:00,51.5,51.55,51.45,51.55,5442.0,47.9038,47.9504,47.8573,47.9504,5442.0
2017-04-12 12:00:00,51.5,51.6,51.45,51.55,2700.0,47.9038,47.9969,47.8573,47.9504,2700.0
2017-04-12 12:30:00,51.5,51.6,51.45,51.6,2642.0,47.9038,47.9969,47.8573,47.9969,2642.0
2017-04-12 13:00:00,51.6,51.7,51.57,51.65,1698.0,47.9969,48.0899,47.969,48.0434,1698.0
2017-04-12 13:30:00,51.7,51.85,51.7,51.75,1800.0,48.0899,48.2294,48.0899,48.1364,1800.0
2017-04-12 14:00:00,51.7,51.7,51.6,51.7,1800.0,48.0899,48.0899,47.9969,48.0899,1800.0
2017-04-12 14:30:00,51.7,51.7,51.59,51.7,2400.0,48.0899,48.0899,47.9876,48.0899,2400.0
2017-04-12 15:00:00,51.65,51.75,51.51,51.6,5442.0,48.0434,48.1364,47.9132,47.9969,5442.0
2017-04-12 15:30:00,51.6,51.65,51.4,51.4,17231.0,47.9969,48.0434,47.8108,47.8108,17231.0
2017-04-13 09:30:00,51.4,51.55,51.15,51.5,3732.0,47.8108,47.9504,47.5783,47.9038,3732.0
2017-04-13 10:00:00,51.6,51.65,51.5,51.5,986.0,47.9969,48.0434,47.9038,47.9038,986.0
2017-04-13 10:30:00,51.7,51.7,51.7,51.7,100.0,48.0899,48.0899,48.0899,48.0899,100.0
2017-04-13 11:00:00,51.6,51.65,51.45,51.45,1100.0,47.9969,48.0434,47.8573,47.8573,1100.0
2017-04-13 11:30:00,51.45,51.5,51.3,51.35,2117.0,47.8573,47.9038,47.7178,47.7643,2117.0
2017-04-13 12:00:00,51.25,51.3,51.05,51.1,2089.0,47.6713,47.7178,47.4853,47.5318,2089.0
2017-04-13 12:30:00,51.2,51.2,51.2,51.2,200.0,47.6248,47.6248,47.6248,47.6248,200.0
2017-04-13 13:00:00,51.15,51.15,51.05,51.1,1669.0,47.5783,47.5783,47.4853,47.5318,1669.0
2017-04-13 13:30:00,51.12,51.12,50.9,50.9,1600.0,47.5504,47.5504,47.3457,47.3457,1600.0
2017-04-13 14:00:00,51.1,51.25,51.05,51.25,3024.0,47.5318,47.6713,47.4853,47.6713,3024.0
2017-04-13 14:30:00,51.25,51.25,51.05,51.05,3762.0,47.6713,47.6713,47.4853,47.4853,3762.0
2017-04-13 15:00:00,51.13,51.15,50.9,50.9,2500.0,47.5597,47.5783,47.3457,47.3457,2500.0
2017-04-13 15:30:00,51.0,51.0,50.55,50.6,32191.0,47.4388,47.4388,47.0202,47.0667,32191.0
2017-04-17 09:30:00,51.0,51.27,50.6,51.15,8970.0,47.4388,47.6899,47.0667,47.5783,8970.0
2017-04-17 10:00:00,51.18,51.18,51.05,51.05,1200.0,47.6062,47.6062,47.4853,47.4853,1200.0
2017-04-17 10:30:00,51.15,51.28,51.05,51.28,5721.0,47.5783,47.6992,47.4853,47.6992,5721.0
2017-04-17 11:00:00,51.3,51.45,51.3,51.4,7337.0,47.7178,47.8573,47.7178,47.8108,7337.0
2017-04-17 11:30:00,51.4,51.48,51.35,51.35,1800.0,47.8108,47.8852,47.7643,47.7643,1800.0
2017-04-17 12:00:00,51.3,51.35,51.27,51.35,600.0,47.7178,47.7643,47.6899,47.7643,600.0
2017-04-17 12:30:00,51.3,51.35,51.15,51.15,2033.0,47.7178,47.7643,47.5783,47.5783,2033.0
2017-04-17 13:00:00,51.2,51.2,51.05,51.15,2937.0,47.6248,47.6248,47.4853,47.5783,2937.0
2017-04-17 13:30:00,51.15,51.25,51.15,51.2,1889.0,47.5783,47.6713,47.5783,47.6248,1889.0
2017-04-17 14:00:00,51.23,51.3,51.15,51.3,6951.0,47.6527,47.7178,47.5783,47.7178,6951.0
2017-04-17 14:30:00,51.3,51.4,51.22,51.25,4425.0,47.7178,47.8108,47.6434,47.6713,4425.0
2017-04-17 15:00:00,51.3,51.5,51.3,51.45,6251.0,47.7178,47.9038,47.7178,47.8573,6251.0
2017-04-17 15:30:00,51.5,51.8,51.42,51.75,30458.0,47.9038,48.1829,47.8294,48.1364,30458.0
2017-04-18 09:30:00,51.4,51.69,51.05,51.6,3685.0,47.8108,48.0806,47.4853,47.9969,3685.0
2017-04-18 10:00:00,51.55,51.55,51.35,51.45,1250.0,47.9504,47.9504,47.7643,47.8573,1250.0
2017-04-18 10:30:00,51.5,51.7,51.5,51.7,4094.0,47.9038,48.0899,47.9038,48.0899,4094.0
2017-04-18 11:00:00,51.7,51.8,51.65,51.8,4206.0,48.0899,48.1829,48.0434,48.1829,4206.0
2017-04-18 11:30:00,51.8,51.85,51.7,51.8,1869.0,48.1829,48.2294,48.0899,48.1829,1869.0
2017-04-18 12:00:00,51.75,51.75,51.6,51.7,900.0,48.1364,48.1364,47.9969,48.0899,900.0
2017-04-18 12:30:00,51.7,51.7,51.57,51.7,1336.0,48.0899,48.0899,47.969,48.0899,1336.0
2017-04-18 13:00:00,51.65,51.9,51.65,51.9,4333.0,48.0434,48.2759,48.0434,48.2759,4333.0
2017-04-18 13:30:00,51.9,51.95,51.8,51.8,1900.0,48.2759,48.3224,48.1829,48.1829,1900.0
2017-04-18 14:00:00,51.9,52.0,51.9,51.9,1800.0,48.2759,48.3689,48.2759,48.2759,1800.0
2017-04-18 14:30:00,52.05,52.05,51.8,51.8,1800.0,48.4154,48.4154,48.1829,48.1829,1800.0
2017-04-18 15:00:00,51.8,51.95,51.65,51.93,1563.0,48.1829,48.3224,48.0434,48.3038,1563.0
2017-04-18 15:30:00,51.9,52.05,51.9,51.9,10650.0,48.2759,48.4154,48.2759,48.2759,10650.0
2017-04-19 09:30:00,52.25,52.5,52.15,52.25,6041.0,48.6015,48.834,48.5085,48.6015,6041.0
2017-04-19 10:00:00,52.27,52.4,51.9,52.1,7467.0,48.6201,48.741,48.2759,48.462,7467.0
2017-04-19 10:30:00,52.1,52.15,51.8,51.95,3966.0,48.462,48.5085,48.1829,48.3224,3966.0
2017-04-19 11:00:00,52.0,52.25,51.99,52.2,2797.0,48.3689,48.6015,48.3596,48.555,2797.0
2017-04-19 11:30:00,52.2,52.25,52.1,52.2,2599.0,48.555,48.6015,48.462,48.555,2599.0
2017-04-19 12:00:00,52.2,52.2,52.12,52.2,700.0,48.555,48.555,48.4806,48.555,700.0
2017-04-19 12:30:00,52.2,52.25,52.1,52.2,1700.0,48.555,48.6015,48.462,48.555,1700.0
2017-04-19 13:00:00,52.25,52.3,51.9,52.2,19752.0,48.6015,48.648,48.2759,48.555,19752.0
2017-04-19 13:30:00,52.2,52.3,52.15,52.25,2000.0,48.555,48.648,48.5085,48.6015,2000.0
2017-04-19 14:00:00,52.2,52.3,52.15,52.3,6554.0,48.555,48.648,48.5085,48.648,6554.0
2017-04-19 14:30:00,52.25,52.35,52.2,52.2,3077.0,48.6015,48.6945,48.555,48.555,3077.0
2017-04-19 15:00:00,52.2,52.25,52.1,52.1,5413.0,48.555,48.6015,48.462,48.462,5413.0
2017-04-19 15:30:00,51.95,52.05,51.9,51.95,18207.0,48.3224,48.4154,48.2759,48.3224,18207.0
2017-04-20 09:30:00,52.5,53.1,52.3,52.4,21969.0,48.834,49.3921,48.648,48.741,21969.0
2017-04-20 10:00:00,52.65,52.65,52.1,52.2,7943.0,48.9735,48.9735,48.462,48.555,7943.0
2017-04-20 10:30:00,52.25,52.45,52.15,52.45,5552.0,48.6015,48.7875,48.5085,48.7875,5552.0
2017-04-20 11:00:00,52.3,52.5,52.3,52.5,1700.0,48.648,48.834,48.648,48.834,1700.0
2017-04-20 11:30:00,52.45,52.6,52.45,52.6,2770.0,48.7875,48.927,48.7875,48.927,2770.0
2017-04-20 12:00:00,52.6,52.83,52.6,52.7,3210.0,48.927,49.141,48.927,49.0201,3210.0
2017-04-20 12:30:00,52.75,52.75,52.6,52.75,2020.0,49.0666,49.0666,48.927,49.0666,2020.0
2017-04-20 13:00:00,52.75,52.75,52.7,52.75,1409.0,49.0666,49.0666,49.0201,49.0666,1409.0
2017-04-20 13:30:00,52.75,52.8,52.6,52.75,6129.0,49.0666,49.1131,48.927,49.0666,6129.0
2017-04-20 14:00:00,52.75,52.85,52.7,52.7,7870.0,49.0666,49.1596,49.0201,49.0201,7870.0
2017-04-20 14:30:00,52.65,52.65,52.45,52.45,1900.0,48.9735,48.9735,48.7875,48.7875,1900.0
2017-04-20 15:00:00,52.4,52.5,52.35,52.5,4852.0,48.741,48.834,48.6945,48.834,4852.0
2017-04-20 15:30:00,52.5,52.9,52.45,52.8,32166.0,48.834,49.2061,48.7875,49.1131,32166.0
2017-04-21 09:30:00,52.65,52.85,52.5,52.75,9747.0,48.9735,49.1596,48.834,49.0666,9747.0
2017-04-21 10:00:00,52.75,52.8,52.55,52.55,3000.0,49.0666,49.1131,48.8805,48.8805,3000.0
2017-04-21 10:30:00,52.45,52.7,52.4,52.5,2869.0,48.7875,49.0201,48.741,48.834,2869.0
2017-04-21 11:00:00,52.65,53.1,52.55,53.1,3435.0,48.9735,49.3921,48.8805,49.3921,3435.0
2017-04-21 11:30:00,53.1,53.3,53.1,53.3,4644.0,49.3921,49.5782,49.3921,49.5782,4644.0
2017-04-21 12:00:00,53.4,53.5,53.33,53.33,5302.0,49.6712,49.7642,49.6061,49.6061,5302.0
2017-04-21 12:30:00,53.3,53.4,53.25,53.35,2000.0,49.5782,49.6712,49.5317,49.6247,2000.0
2017-04-21 13:00:00,53.35,53.4,53.3,53.4,4390.0,49.6247,49.6712,49.5782,49.6712,4390.0
2017-04-21 13:30:00,53.45,53.45,53.3,53.4,4929.0,49.7177,49.7177,49.5782,49.6712,4929.0
2017-04-21 14:00:00,53.39,53.6,53.35,53.6,5547.0,49.6619,49.8572,49.6247,49.8572,5547.0
2017-04-21 14:30:00,53.6,53.6,53.45,53.6,2614.0,49.8572,49.8572,49.7177,49.8572,2614.0
2017-04-21 15:00:00,53.6,53.6,53.5,53.55,5827.0,49.8572,49.8572,49.7642,49.8107,5827.0
2017-04-21 15:30:00,53.54,53.6,53.37,53.45,25463.0,49.8014,49.8572,49.6433,49.7177,25463.0
2017-04-24 09:30:00,54.2,54.6,53.95,54.35,16999.0,50.4153,50.7874,50.1828,50.5548,16999.0
2017-04-24 10:00:00,54.4,54.45,53.83,53.9,6895.0,50.6013,50.6479,50.0712,50.1363,6895.0
2017-04-24 10:30:00,53.9,53.9,53.55,53.65,3164.0,50.1363,50.1363,49.8107,49.9037,3164.0
2017-04-24 11:00:00,53.65,53.65,53.25,53.45,9049.0,49.9037,49.9037,49.5317,49.7177,9049.0
2017-04-24 11:30:00,53.4,53.65,53.4,53.45,4400.0,49.6712,49.9037,49.6712,49.7177,4400.0
2017-04-24 12:00:00,53.55,53.6,53.55,53.6,600.0,49.8107,49.8572,49.8107,49.8572,600.0
2017-04-24 12:30:00,53.55,53.7,53.55,53.63,2133.0,49.8107,49.9502,49.8107,49.8851,2133.0
2017-04-24 13:00:00,53.6,53.75,53.6,53.73,3578.0,49.8572,49.9967,49.8572,49.9781,3578.0
2017-04-24 13:30:00,53.7,53.7,53.6,53.65,2038.0,49.9502,49.9502,49.8572,49.9037,2038.0
2017-04-24 14:00:00,53.65,53.8,53.65,53.75,1506.0,49.9037,50.0432,49.9037,49.9967,1506.0
2017-04-24 14:30:00,53.8,53.8,53.75,53.75,1300.0,50.0432,50.0432,49.9967,49.9967,1300.0
2017-04-24 15:00:00,53.8,53.9,53.7,53.75,4896.0,50.0432,50.1363,49.9502,49.9967,4896.0
2017-04-24 15:30:00,53.75,53.75,53.55,53.58,13776.0,49.9967,49.9967,49.8107,49.8386,13776.0
2017-04-25 09:30:00,54.0,54.2,53.6,53.7,6563.0,50.2293,50.4153,49.8572,49.9502,6563.0
2017-04-25 10:00:00,53.75,53.75,53.3,53.3,5230.0,49.9967,49.9967,49.5782,49.5782,5230.0
2017-04-25 10:30:00,53.3,53.43,53.2,53.3,6734.0,49.5782,49.6991,49.4851,49.5782,6734.0
2017-04-25 11:00:00,53.3,53.6,53.3,53.5,3752.0,49.5782,49.8572,49.5782,49.7642,3752.0
2017-04-25 11:30:00,53.45,53.5,53.4,53.4,3201.0,49.7177,49.7642,49.6712,49.6712,3201.0
2017-04-25 12:00:00,53.45,53.45,53.3,53.33,1500.0,49.7177,49.7177,49.5782,49.6061,1500.0
2017-04-25 12:30:00,53.25,53.45,53.25,53.35,3641.0,49.5317,49.7177,49.5317,49.6247,3641.0
2017-04-25 13:00:00,53.4,53.57,53.4,53.5,1800.0,49.6712,49.8293,49.6712,49.7642,1800.0
2017-04-25 13:30:00,53.45,53.5,53.45,53.5,2131.0,49.7177,49.7642,49.7177,49.7642,2131.0
2017-04-25 14:00:00,53.55,53.62,53.45,53.6,4083.0,49.8107,49.8758,49.7177,49.8572,4083.0
2017-04-25 14:30:00,53.6,53.72,53.5,53.7,7135.0,49.8572,49.9688,49.7642,49.9502,7135.0
2017-04-25 15:00:00,53.7,53.7,53.6,53.68,4327.0,49.9502,49.9502,49.8572,49.9316,4327.0
2017-04-25 15:30:00,53.65,53.67,53.4,53.4,19330.0,49.9037,49.9223,49.6712,49.6712,19330.0
2017-04-26 09:30:00,53.35,53.65,53.35,53.4,3277.0,49.6247,49.9037,49.6247,49.6712,3277.0
2017-04-26 10:00:00,53.35,53.7,53.25,53.7,3114.0,49.6247,49.9502,49.5317,49.9502,3114.0
2017-04-26 10:30:00,53.7,53.83,53.55,53.8,3350.0,49.9502,50.0712,49.8107,50.0432,3350.0
2017-04-26 11:00:00,53.75,54.13,53.75,54.13,5575.0,49.9967,50.3502,49.9967,50.3502,5575.0
2017-04-26 11:30:00,54.1,54.15,53.85,54.0,5310.0,50.3223,50.3688,50.0898,50.2293,5310.0
2017-04-26 12:00:00,54.0,54.15,54.0,54.15,2175.0,50.2293,50.3688,50.2293,50.3688,2175.0
2017-04-26 12:30:00,54.1,54.1,54.05,54.1,1650.0,50.3223,50.3223,50.2758,50.3223,1650.0
2017-04-26 13:00:00,54.15,54.15,54.05,54.1,1400.0,50.3688,50.3688,50.2758,50.3223,1400.0
2017-04-26 13:30:00,54.05,54.25,54.0,54.2,12829.0,50.2758,50.4618,50.2293,50.4153,12829.0
2017-04-26 14:00:00,54.2,54.35,54.2,54.35,2804.0,50.4153,50.5548,50.4153,50.5548,2804.0
2017-04-26 14:30:00,54.35,54.55,54.35,54.55,5200.0,50.5548,50.7409,50.5548,50.7409,5200.0
2017-04-26 15:00:00,54.55,54.6,54.45,54.5,8831.0,50.7409,50.7874,50.6479,50.6944,8831.0
2017-04-26 15:30:00,54.5,54.9,54.45,54.75,27362.0,50.6944,51.0664,50.6479,50.9269,27362.0
2017-04-27 09:30:00,55.05,55.2,54.75,55.05,9549.0,51.206,51.3455,50.9269,51.206,9549.0
2017-04-27 10:00:00,55.15,55.45,55.05,55.2,8852.0,51.299,51.578,51.206,51.3455,8852.0
2017-04-27 10:30:00,55.2,55.28,54.85,55.0,21173.0,51.3455,51.4199,51.0199,51.1595,21173.0
2017-04-27 11:00:00,55.05,55.05,54.85,54.95,4500.0,51.206,51.206,51.0199,51.1129,4500.0
2017-04-27 11:30:00,54.85,54.85,54.6,54.6,4679.0,51.0199,51.0199,50.7874,50.7874,4679.0
2017-04-27 12:00:00,54.75,54.85,54.7,54.8,9700.0,50.9269,51.0199,50.8804,50.9734,9700.0
2017-04-27 12:30:00,54.7,54.75,54.65,54.7,4200.0,50.8804,50.9269,50.8339,50.8804,4200.0
2017-04-27 13:00:00,54.75,54.88,54.65,54.75,6324.0,50.9269,51.0478,50.8339,50.9269,6324.0
2017-04-27 13:30:00,54.75,54.75,54.5,54.5,7677.0,50.9269,50.9269,50.6944,50.6944,7677.0
2017-04-27 14:00:00,54.56,54.7,54.55,54.6,4267.0,50.7502,50.8804,50.7409,50.7874,4267.0
2017-04-27 14:30:00,54.6,54.7,54.55,54.55,4349.0,50.7874,50.8804,50.7409,50.7409,4349.0
2017-04-27 15:00:00,54.65,54.7,54.35,54.6,12276.0,50.8339,50.8804,50.5548,50.7874,12276.0
2017-04-27 15:30:00,54.55,54.7,54.35,54.4,25338.0,50.7409,50.8804,50.5548,50.6013,25338.0
2017-04-28 09:30:00,54.5,54.5,53.95,54.15,7741.0,50.6944,50.6944,50.1828,50.3688,7741.0
2017-04-28 10:00:00,54.0,54.0,53.75,53.95,3845.0,50.2293,50.2293,49.9967,50.1828,3845.0
2017-04-28 10:30:00,53.85,53.85,53.45,53.5,26359.0,50.0898,50.0898,49.7177,49.7642,26359.0
2017-04-28 11:00:00,53.45,53.53,53.45,53.5,1700.0,49.7177,49.7921,49.7177,49.7642,1700.0
2017-04-28 11:30:00,53.55,53.75,53.5,53.65,2951.0,49.8107,49.9967,49.7642,49.9037,2951.0
2017-04-28 12:00:00,53.55,53.95,53.55,53.95,2750.0,49.8107,50.1828,49.8107,50.1828,2750.0
2017-04-28 12:30:00,53.95,54.1,53.85,54.1,1600.0,50.1828,50.3223,50.0898,50.3223,1600.0
2017-04-28 13:00:00,54.05,54.25,53.95,54.25,5777.0,50.2758,50.4618,50.1828,50.4618,5777.0
2017-04-28 13:30:00,54.25,54.25,53.9,54.05,10504.0,50.4618,50.4618,50.1363,50.2758,10504.0
2017-04-28 14:00:00,54.05,54.05,53.85,54.05,6901.0,50.2758,50.2758,50.0898,50.2758,6901.0
2017-04-28 14:30:00,54.05,54.15,53.85,53.95,2664.0,50.2758,50.3688,50.0898,50.1828,2664.0
2017-04-28 15:00:00,53.95,54.05,53.95,53.95,5252.0,50.1828,50.2758,50.1828,50.1828,5252.0
2017-04-28 15:30:00,54.0,54.0,53.3,53.4,64587.0,50.2293,50.2293,49.5782,49.6712,64587.0
2017-05-01 09:30:00,53.65,54.25,53.65,53.9,4924.0,49.9037,50.4618,49.9037,50.1363,4924.0
2017-05-01 10:00:00,53.8,53.88,53.67,53.67,1716.0,50.0432,50.1177,49.9223,49.9223,1716.0
2017-05-01 10:30:00,53.7,53.85,53.7,53.7,6127.0,49.9502,50.0898,49.9502,49.9502,6127.0
2017-05-01 11:00:00,53.7,53.75,53.65,53.75,5335.0,49.9502,49.9967,49.9037,49.9967,5335.0
2017-05-01 11:30:00,53.65,53.65,53.55,53.55,2011.0,49.9037,49.9037,49.8107,49.8107,2011.0
2017-05-01 12:00:00,53.7,53.8,53.65,53.8,2375.0,49.9502,50.0432,49.9037,50.0432,2375.0
2017-05-01 12:30:00,53.85,53.85,53.65,53.65,2302.0,50.0898,50.0898,49.9037,49.9037,2302.0
2017-05-01 13:00:00,53.75,53.95,53.7,53.9,3372.0,49.9967,50.1828,49.9502,50.1363,3372.0
2017-05-01 13:30:00,53.9,54.0,53.9,54.0,2004.0,50.1363,50.2293,50.1363,50.2293,2004.0
2017-05-01 14:00:00,54.0,54.0,53.85,53.95,7450.0,50.2293,50.2293,50.0898,50.1828,7450.0
2017-05-01 14:30:00,53.95,53.98,53.9,53.93,3200.0,50.1828,50.2107,50.1363,50.1642,3200.0
2017-05-01 15:00:00,53.93,54.05,53.9,53.95,3933.0,50.1642,50.2758,50.1363,50.1828,3933.0
2017-05-01 15:30:00,53.9,53.95,53.85,53.9,14414.0,50.1363,50.1828,50.0898,50.1363,14414.0
2017-05-02 09:30:00,53.75,53.9,53.4,53.5,7587.0,49.9967,50.1363,49.6712,49.7642,7587.0
2017-05-02 10:00:00,53.55,53.7,53.4,53.55,3525.0,49.8107,49.9502,49.6712,49.8107,3525.0
2017-05-02 10:30:00,53.5,53.55,53.35,53.45,4400.0,49.7642,49.8107,49.6247,49.7177,4400.0
2017-05-02 11:00:00,53.4,53.45,53.35,53.4,2636.0,49.6712,49.7177,49.6247,49.6712,2636.0
2017-05-02 11:30:00,53.35,53.55,53.2,53.4,9950.0,49.6247,49.8107,49.4851,49.6712,9950.0
2017-05-02 12:00:00,53.5,53.55,53.45,53.45,1105.0,49.7642,49.8107,49.7177,49.7177,1105.0
2017-05-02 12:30:00,53.5,53.6,53.4,53.5,2056.0,49.7642,49.8572,49.6712,49.7642,2056.0
2017-05-02 13:00:00,53.5,53.5,53.3,53.35,6697.0,49.7642,49.7642,49.5782,49.6247,6697.0
2017-05-02 13:30:00,53.4,53.45,53.3,53.3,1700.0,49.6712,49.7177,49.5782,49.5782,1700.0
2017-05-02 14:00:00,53.35,53.45,53.0,53.0,17400.0,49.6247,49.7177,49.2991,49.2991,17400.0
2017-05-02 14:30:00,53.05,53.05,52.71,52.8,9012.0,49.3456,49.3456,49.0294,49.1131,9012.0
2017-05-02 15:00:00,52.8,52.85,52.6,52.6,16193.0,49.1131,49.1596,48.927,48.927,16193.0
2017-05-02 15:30:00,52.6,52.7,52.45,52.55,42347.0,48.927,49.0201,48.7875,48.8805,42347.0
2017-05-03 09:30:00,52.0,53.0,52.0,52.8,10116.0,48.3689,49.2991,48.3689,49.1131,10116.0
2017-05-03 10:00:00,52.8,52.8,52.6,52.7,4400.0,49.1131,49.1131,48.927,49.0201,4400.0
2017-05-03 10:30:00,52.7,52.7,52.6,52.6,3420.0,49.0201,49.0201,48.927,48.927,3420.0
2017-05-03 11:00:00,52.65,52.65,52.55,52.6,6008.0,48.9735,48.9735,48.8805,48.927,6008.0
2017-05-03 11:30:00,52.6,52.6,52.45,52.45,3485.0,48.927,48.927,48.7875,48.7875,3485.0
2017-05-03 12:00:00,52.45,52.45,52.1,52.1,11500.0,48.7875,48.7875,48.462,48.462,11500.0
2017-05-03 12:30:00,52.1,52.1,52.0,52.0,5927.0,48.462,48.462,48.3689,48.3689,5927.0
2017-05-03 13:00:00,52.0,52.05,51.9,51.9,3000.0,48.3689,48.4154,48.2759,48.2759,3000.0
2017-05-03 13:30:00,52.0,52.0,51.85,51.9,5299.0,48.3689,48.3689,48.2294,48.2759,5299.0
2017-05-03 14:00:00,51.95,52.0,51.75,51.8,4822.0,48.3224,48.3689,48.1364,48.1829,4822.0
2017-05-03 14:30:00,51.75,52.0,51.75,51.95,10524.0,48.1364,48.3689,48.1364,48.3224,10524.0
2017-05-03 15:00:00,51.9,51.95,51.5,51.6,11829.0,48.2759,48.3224,47.9038,47.9969,11829.0
2017-05-03 15:30:00,51.55,52.05,51.5,51.9,60221.0,47.9504,48.4154,47.9038,48.2759,60221.0
2017-05-04 09:30:00,52.0,52.65,51.9,52.05,12598.0,48.3689,48.9735,48.2759,48.4154,12598.0
2017-05-04 10:00:00,52.15,52.55,52.0,52.55,7976.0,48.5085,48.8805,48.3689,48.8805,7976.0
2017-05-04 10:30:00,52.55,52.55,52.2,52.4,4301.0,48.8805,48.8805,48.555,48.741,4301.0
2017-05-04 11:00:00,52.45,52.7,52.4,52.48,6807.0,48.7875,49.0201,48.741,48.8154,6807.0
2017-05-04 11:30:00,52.53,52.55,52.35,52.5,6615.0,48.8619,48.8805,48.6945,48.834,6615.0
2017-05-04 12:00:00,52.45,52.6,52.25,52.38,8129.0,48.7875,48.927,48.6015,48.7224,8129.0
2017-05-04 12:30:00,52.35,52.4,52.25,52.35,4881.0,48.6945,48.741,48.6015,48.6945,4881.0
2017-05-04 13:00:00,52.33,52.35,52.2,52.2,4352.0,48.6759,48.6945,48.555,48.555,4352.0
2017-05-04 13:30:00,52.15,52.23,52.05,52.2,10334.0,48.5085,48.5829,48.4154,48.555,10334.0
2017-05-04 14:00:00,52.2,52.45,52.2,52.4,5100.0,48.555,48.7875,48.555,48.741,5100.0
2017-05-04 14:30:00,52.45,53.05,52.45,52.7,33170.0,48.7875,49.3456,48.7875,49.0201,33170.0
2017-05-04 15:00:00,52.75,52.75,52.55,52.55,14311.0,49.0666,49.0666,48.8805,48.8805,14311.0
2017-05-04 15:30:00,52.53,53.25,52.52,53.0,33528.0,48.8619,49.5317,48.8526,49.2991,33528.0
2017-05-05 09:30:00,52.3,54.65,50.95,54.33,21149.0,48.648,50.8339,47.3923,50.5362,21149.0
2017-05-05 10:00:00,54.2,54.2,53.2,53.3,18120.0,50.4153,50.4153,49.4851,49.5782,18120.0
2017-05-05 10:30:00,53.45,53.5,52.9,52.95,11442.0,49.7177,49.7642,49.2061,49.2526,11442.0
2017-05-05 11:00:00,52.85,53.55,52.85,53.45,4761.0,49.1596,49.8107,49.1596,49.7177,4761.0
2017-05-05 11:30:00,53.45,53.65,53.3,53.5,7518.0,49.7177,49.9037,49.5782,49.7642,7518.0
2017-05-05 12:00:00,53.5,53.5,52.65,52.65,7698.0,49.7642,49.7642,48.9735,48.9735,7698.0
2017-05-05 12:30:00,52.8,53.05,52.65,52.95,5300.0,49.1131,49.3456,48.9735,49.2526,5300.0
2017-05-05 13:00:00,53.0,53.08,52.95,53.0,5800.0,49.2991,49.3735,49.2526,49.2991,5800.0
2017-05-05 13:30:00,53.0,53.05,52.95,52.95,3367.0,49.2991,49.3456,49.2526,49.2526,3367.0
2017-05-05 14:00:00,52.95,53.09,52.85,53.0,10456.0,49.2526,49.3828,49.1596,49.2991,10456.0
2017-05-05 14:30:00,52.95,53.05,52.27,52.4,20554.0,49.2526,49.3456,48.6201,48.741,20554.0
2017-05-05 15:00:00,52.3,52.95,52.05,52.85,14645.0,48.648,49.2526,48.4154,49.1596,14645.0
2017-05-05 15:30:00,52.85,53.0,52.15,52.2,42427.0,49.1596,49.2991,48.5085,48.555,42427.0
2017-05-08 09:30:00,52.55,52.6,51.2,51.45,10643.0,48.8805,48.927,47.6248,47.8573,10643.0
2017-05-08 10:00:00,51.5,51.6,50.9,50.95,12860.0,47.9038,47.9969,47.3457,47.3923,12860.0
2017-05-08 10:30:00,50.85,50.85,49.1,49.2,44180.0,47.2992,47.2992,45.6714,45.7645,44180.0
2017-05-08 11:00:00,49.15,49.4,49.0,49.3,45214.0,45.7179,45.9505,45.5784,45.8575,45214.0
2017-05-08 11:30:00,49.35,49.65,49.3,49.4,39080.0,45.904,46.183,45.8575,45.9505,39080.0
2017-05-08 12:00:00,49.4,49.43,49.05,49.2,20525.0,45.9505,45.9784,45.6249,45.7645,20525.0
2017-05-08 12:30:00,49.2,49.65,49.2,49.6,9827.0,45.7645,46.183,45.7645,46.1365,9827.0
2017-05-08 13:00:00,49.55,49.58,49.0,49.05,12087.0,46.09,46.1179,45.5784,45.6249,12087.0
2017-05-08 13:30:00,49.05,49.2,48.87,49.13,9452.0,45.6249,45.7645,45.4575,45.6993,9452.0
2017-05-08 14:00:00,49.13,49.13,48.12,48.12,25497.0,45.6993,45.6993,44.7599,44.7599,25497.0
2017-05-08 14:30:00,48.13,48.43,47.75,47.85,23807.0,44.7692,45.0482,44.4157,44.5087,23807.0
2017-05-08 15:00:00,47.85,47.95,47.45,47.7,32366.0,44.5087,44.6017,44.1367,44.3692,32366.0
2017-05-08 15:30:00,47.7,48.05,47.35,48.05,115987.0,44.3692,44.6948,44.0436,44.6948,115987.0
2017-05-09 09:30:00,48.1,48.1,47.15,47.25,11783.0,44.7413,44.7413,43.8576,43.9506,11783.0
2017-05-09 10:00:00,47.35,47.35,46.75,47.1,11675.0,44.0436,44.0436,43.4855,43.8111,11675.0
2017-05-09 10:30:00,47.0,47.25,46.65,47.1,24473.0,43.7181,43.9506,43.3925,43.8111,24473.0
2017-05-09 11:00:00,47.1,47.14,46.95,47.05,8386.0,43.8111,43.8483,43.6716,43.7646,8386.0
2017-05-09 11:30:00,47.1,47.35,47.1,47.25,7855.0,43.8111,44.0436,43.8111,43.9506,7855.0
2017-05-09 12:00:00,47.25,47.3,46.95,47.0,13556.0,43.9506,43.9971,43.6716,43.7181,13556.0
2017-05-09 12:30:00,46.98,47.05,46.9,46.9,4500.0,43.6995,43.7646,43.6251,43.6251,4500.0
2017-05-09 13:00:00,46.91,47.1,46.91,47.1,3947.0,43.6344,43.8111,43.6344,43.8111,3947.0
2017-05-09 13:30:00,47.13,47.2,47.05,47.2,3651.0,43.839,43.9041,43.7646,43.9041,3651.0
2017-05-09 14:00:00,47.2,47.33,47.1,47.25,8200.0,43.9041,44.025,43.8111,43.9506,8200.0
2017-05-09 14:30:00,47.25,47.6,47.15,47.6,16529.0,43.9506,44.2762,43.8576,44.2762,16529.0
2017-05-09 15:00:00,47.6,47.9,47.59,47.6,17915.0,44.2762,44.5552,44.2669,44.2762,17915.0
2017-05-09 15:30:00,47.65,48.05,47.45,48.0,59957.0,44.3227,44.6948,44.1367,44.6482,59957.0
2017-05-10 09:30:00,47.95,48.2,47.65,47.75,3559.0,44.6017,44.8343,44.3227,44.4157,3559.0
2017-05-10 10:00:00,47.85,47.9,47.3,47.3,4647.0,44.5087,44.5552,43.9971,43.9971,4647.0
2017-05-10 10:30:00,47.3,47.65,47.15,47.45,6798.0,43.9971,44.3227,43.8576,44.1367,6798.0
2017-05-10 11:00:00,47.4,47.85,47.4,47.6,3235.0,44.0901,44.5087,44.0901,44.2762,3235.0
2017-05-10 11:30:00,47.6,47.6,47.5,47.55,3100.0,44.2762,44.2762,44.1832,44.2297,3100.0
2017-05-10 12:00:00,47.55,47.55,47.45,47.5,3993.0,44.2297,44.2297,44.1367,44.1832,3993.0
2017-05-10 12:30:00,47.48,47.65,47.47,47.5,1310.0,44.1646,44.3227,44.1553,44.1832,1310.0
2017-05-10 13:00:00,47.55,47.55,47.45,47.45,1905.0,44.2297,44.2297,44.1367,44.1367,1905.0
2017-05-10 13:30:00,47.45,47.5,47.4,47.43,7100.0,44.1367,44.1832,44.0901,44.1181,7100.0
2017-05-10 14:00:00,47.4,47.7,47.4,47.65,6436.0,44.0901,44.3692,44.0901,44.3227,6436.0
2017-05-10 14:30:00,47.7,47.75,47.65,47.7,5009.0,44.3692,44.4157,44.3227,44.3692,5009.0
2017-05-10 15:00:00,47.73,47.95,47.7,47.83,15352.0,44.3971,44.6017,44.3692,44.4901,15352.0
2017-05-10 15:30:00,47.8,47.95,47.6,47.85,47530.0,44.4622,44.6017,44.2762,44.5087,47530.0
2017-05-11 09:30:00,47.55,47.55,47.15,47.25,3647.0,44.2297,44.2297,43.8576,43.9506,3647.0
2017-05-11 10:00:00,47.2,47.35,47.0,47.0,5648.0,43.9041,44.0436,43.7181,43.7181,5648.0
2017-05-11 10:30:00,47.08,47.3,46.95,47.3,7210.0,43.7925,43.9971,43.6716,43.9971,7210.0
2017-05-11 11:00:00,47.3,47.6,47.3,47.45,5383.0,43.9971,44.2762,43.9971,44.1367,5383.0
2017-05-11 11:30:00,47.45,47.45,47.25,47.25,2400.0,44.1367,44.1367,43.9506,43.9506,2400.0
2017-05-11 12:00:00,47.35,47.35,47.15,47.15,5000.0,44.0436,44.0436,43.8576,43.8576,5000.0
2017-05-11 12:30:00,47.2,47.25,47.1,47.15,5667.0,43.9041,43.9506,43.8111,43.8576,5667.0
2017-05-11 13:00:00,47.25,47.45,47.25,47.45,3651.0,43.9506,44.1367,43.9506,44.1367,3651.0
2017-05-11 13:30:00,47.45,47.45,47.4,47.45,1800.0,44.1367,44.1367,44.0901,44.1367,1800.0
2017-05-11 14:00:00,47.5,47.55,47.5,47.5,1600.0,44.1832,44.2297,44.1832,44.1832,1600.0
2017-05-11 14:30:00,47.4,47.5,47.4,47.5,3100.0,44.0901,44.1832,44.0901,44.1832,3100.0
2017-05-11 15:00:00,47.55,47.7,47.55,47.6,8376.0,44.2297,44.3692,44.2297,44.2762,8376.0
2017-05-11 15:30:00,47.55,47.8,47.55,47.73,13220.0,44.2297,44.4622,44.2297,44.3971,13220.0
2017-05-12 09:30:00,47.55,47.55,47.2,47.33,2674.0,44.2297,44.2297,43.9041,44.025,2674.0
2017-05-12 10:00:00,47.5,47.5,46.9,47.0,4457.0,44.1832,44.1832,43.6251,43.7181,4457.0
2017-05-12 10:30:00,47.05,47.2,47.0,47.15,2301.0,43.7646,43.9041,43.7181,43.8576,2301.0
2017-05-12 11:00:00,47.2,47.45,47.2,47.33,3061.0,43.9041,44.1367,43.9041,44.025,3061.0
2017-05-12 11:30:00,47.3,47.45,47.3,47.4,2761.0,43.9971,44.1367,43.9971,44.0901,2761.0
2017-05-12 12:00:00,47.35,47.45,47.35,47.45,2259.0,44.0436,44.1367,44.0436,44.1367,2259.0
2017-05-12 12:30:00,47.4,47.4,47.2,47.2,1700.0,44.0901,44.0901,43.9041,43.9041,1700.0
2017-05-12 13:00:00,47.3,47.35,47.27,47.35,1400.0,43.9971,44.0436,43.9692,44.0436,1400.0
2017-05-12 13:30:00,47.35,47.4,47.3,47.35,1975.0,44.0436,44.0901,43.9971,44.0436,1975.0
2017-05-12 14:00:00,47.3,47.3,47.2,47.2,2400.0,43.9971,43.9971,43.9041,43.9041,2400.0
2017-05-12 14:30:00,47.2,47.35,47.2,47.35,3084.0,43.9041,44.0436,43.9041,44.0436,3084.0
2017-05-12 15:00:00,47.3,47.4,47.25,47.35,4828.0,43.9971,44.0901,43.9506,44.0436,4828.0
2017-05-12 15:30:00,47.3,47.45,47.25,47.3,13412.0,43.9971,44.1367,43.9506,43.9971,13412.0
2017-05-15 09:30:00,47.5,48.2,47.29,48.0,8523.0,44.1832,44.8343,43.9878,44.6482,8523.0
2017-05-15 10:00:00,48.0,48.25,47.9,47.95,4405.0,44.6482,44.8808,44.5552,44.6017,4405.0
2017-05-15 10:30:00,47.85,47.9,47.6,47.6,4400.0,44.5087,44.5552,44.2762,44.2762,4400.0
2017-05-15 11:00:00,47.6,47.85,47.5,47.85,11016.0,44.2762,44.5087,44.1832,44.5087,11016.0
2017-05-15 11:30:00,47.75,47.88,47.75,47.8,2849.0,44.4157,44.5366,44.4157,44.4622,2849.0
2017-05-15 12:00:00,47.8,47.8,47.65,47.65,1743.0,44.4622,44.4622,44.3227,44.3227,1743.0
2017-05-15 12:30:00,47.6,47.7,47.6,47.65,1400.0,44.2762,44.3692,44.2762,44.3227,1400.0
2017-05-15 13:00:00,47.7,48.05,47.65,47.95,11067.0,44.3692,44.6948,44.3227,44.6017,11067.0
2017-05-15 13:30:00,47.95,48.1,47.95,48.1,1660.0,44.6017,44.7413,44.6017,44.7413,1660.0
2017-05-15 14:00:00,48.15,48.15,47.85,47.85,2693.0,44.7878,44.7878,44.5087,44.5087,2693.0
2017-05-15 14:30:00,47.9,48.03,47.9,47.95,3841.0,44.5552,44.6762,44.5552,44.6017,3841.0
2017-05-15 15:00:00,48.0,48.1,47.9,47.9,4278.0,44.6482,44.7413,44.5552,44.5552,4278.0
2017-05-15 15:30:00,47.9,48.45,47.87,48.35,56566.0,44.5552,45.0668,44.5273,44.9738,56566.0
2017-05-16 09:30:00,48.45,48.65,48.22,48.45,9280.0,45.0668,45.2529,44.8529,45.0668,9280.0
2017-05-16 10:00:00,48.35,48.55,48.35,48.4,5909.0,44.9738,45.1598,44.9738,45.0203,5909.0
2017-05-16 10:30:00,48.4,48.7,48.2,48.7,10185.0,45.0203,45.2994,44.8343,45.2994,10185.0
2017-05-16 11:00:00,48.6,48.9,48.6,48.7,23436.0,45.2064,45.4854,45.2064,45.2994,23436.0
2017-05-16 11:30:00,48.7,48.8,48.65,48.75,2655.0,45.2994,45.3924,45.2529,45.3459,2655.0
2017-05-16 12:00:00,48.7,48.7,48.55,48.6,2423.0,45.2994,45.2994,45.1598,45.2064,2423.0
2017-05-16 12:30:00,48.65,48.7,48.64,48.7,2000.0,45.2529,45.2994,45.2436,45.2994,2000.0
2017-05-16 13:00:00,48.75,48.75,48.64,48.65,3863.0,45.3459,45.3459,45.2436,45.2529,3863.0
2017-05-16 13:30:00,48.7,48.7,48.6,48.63,10191.0,45.2994,45.2994,45.2064,45.2343,10191.0
2017-05-16 14:00:00,48.6,48.7,48.6,48.7,28694.0,45.2064,45.2994,45.2064,45.2994,28694.0
2017-05-16 14:30:00,48.68,48.9,48.67,48.8,15689.0,45.2808,45.4854,45.2715,45.3924,15689.0
2017-05-16 15:00:00,48.8,48.85,48.75,48.85,26192.0,45.3924,45.4389,45.3459,45.4389,26192.0
2017-05-16 15:30:00,48.85,49.01,48.4,48.45,43704.0,45.4389,45.5877,45.0203,45.0668,43704.0
2017-05-17 09:30:00,48.25,48.35,47.65,47.75,16639.0,44.8808,44.9738,44.3227,44.4157,16639.0
2017-05-17 10:00:00,47.75,48.0,47.65,47.8,8454.0,44.4157,44.6482,44.3227,44.4622,8454.0
2017-05-17 10:30:00,47.8,47.95,47.75,47.95,7485.0,44.4622,44.6017,44.4157,44.6017,7485.0
2017-05-17 11:00:00,47.85,47.9,47.7,47.8,12308.0,44.5087,44.5552,44.3692,44.4622,12308.0
2017-05-17 11:30:00,47.75,47.8,47.55,47.6,8508.0,44.4157,44.4622,44.2297,44.2762,8508.0
2017-05-17 12:00:00,47.6,47.8,47.6,47.7,4808.0,44.2762,44.4622,44.2762,44.3692,4808.0
2017-05-17 12:30:00,47.7,47.75,47.65,47.71,4520.0,44.3692,44.4157,44.3227,44.3785,4520.0
2017-05-17 13:00:00,47.7,47.7,47.45,47.45,16197.0,44.3692,44.3692,44.1367,44.1367,16197.0
2017-05-17 13:30:00,47.45,47.7,47.45,47.68,4700.0,44.1367,44.3692,44.1367,44.3506,4700.0
2017-05-17 14:00:00,47.68,47.75,47.55,47.65,9039.0,44.3506,44.4157,44.2297,44.3227,9039.0
2017-05-17 14:30:00,47.7,47.75,47.6,47.75,7809.0,44.3692,44.4157,44.2762,44.4157,7809.0
2017-05-17 15:00:00,47.75,47.75,47.62,47.65,10511.0,44.4157,44.4157,44.2948,44.3227,10511.0
2017-05-17 15:30:00,47.65,47.75,47.25,47.25,28130.0,44.3227,44.4157,43.9506,43.9506,28130.0
2017-05-18 09:30:00,47.2,47.25,46.9,47.0,5899.0,43.9041,43.9506,43.6251,43.7181,5899.0
2017-05-18 10:00:00,47.2,47.35,47.1,47.2,2578.0,43.9041,44.0436,43.8111,43.9041,2578.0
2017-05-18 10:30:00,47.2,47.25,46.9,46.9,1500.0,43.9041,43.9506,43.6251,43.6251,1500.0
2017-05-18 11:00:00,46.9,47.1,46.9,47.05,7075.0,43.6251,43.8111,43.6251,43.7646,7075.0
2017-05-18 11:30:00,47.07,47.08,46.95,47.0,5300.0,43.7832,43.7925,43.6716,43.7181,5300.0
2017-05-18 12:00:00,47.1,47.1,46.95,47.05,4661.0,43.8111,43.8111,43.6716,43.7646,4661.0
2017-05-18 12:30:00,47.1,47.1,46.85,46.85,4988.0,43.8111,43.8111,43.5786,43.5786,4988.0
2017-05-18 13:00:00,46.85,46.9,46.7,46.85,6725.0,43.5786,43.6251,43.439,43.5786,6725.0
2017-05-18 13:30:00,46.8,47.15,46.8,47.15,2691.0,43.532,43.8576,43.532,43.8576,2691.0
2017-05-18 14:00:00,47.15,47.25,47.05,47.2,2117.0,43.8576,43.9506,43.7646,43.9041,2117.0
2017-05-18 14:30:00,47.2,47.3,47.15,47.15,2282.0,43.9041,43.9971,43.8576,43.8576,2282.0
2017-05-18 15:00:00,47.15,47.3,47.1,47.25,5952.0,43.8576,43.9971,43.8111,43.9506,5952.0
2017-05-18 15:30:00,47.3,47.4,47.1,47.1,49626.0,43.9971,44.0901,43.8111,43.8111,49626.0
2017-05-19 09:30:00,47.15,47.85,47.0,47.55,9084.0,43.8576,44.5087,43.7181,44.2297,9084.0
2017-05-19 10:00:00,47.55,47.7,47.45,47.7,4544.0,44.2297,44.3692,44.1367,44.3692,4544.0
2017-05-19 10:30:00,47.7,47.9,47.7,47.9,6522.0,44.3692,44.5552,44.3692,44.5552,6522.0
2017-05-19 11:00:00,47.8,47.95,47.7,47.85,13712.0,44.4622,44.6017,44.3692,44.5087,13712.0
2017-05-19 11:30:00,47.8,48.05,47.8,48.0,5357.0,44.4622,44.6948,44.4622,44.6482,5357.0
2017-05-19 12:00:00,47.95,48.1,47.95,48.1,2100.0,44.6017,44.7413,44.6017,44.7413,2100.0
2017-05-19 12:30:00,48.1,48.2,48.1,48.2,1700.0,44.7413,44.8343,44.7413,44.8343,1700.0
2017-05-19 13:00:00,48.2,48.3,48.15,48.3,2264.0,44.8343,44.9273,44.7878,44.9273,2264.0
2017-05-19 13:30:00,48.25,48.25,48.05,48.05,2200.0,44.8808,44.8808,44.6948,44.6948,2200.0
2017-05-19 14:00:00,48.2,48.33,48.1,48.33,24288.0,44.8343,44.9552,44.7413,44.9552,24288.0
2017-05-19 14:30:00,48.35,48.6,48.35,48.55,5447.0,44.9738,45.2064,44.9738,45.1598,5447.0
2017-05-19 15:00:00,48.5,48.6,48.45,48.55,8658.0,45.1133,45.2064,45.0668,45.1598,8658.0
2017-05-19 15:30:00,48.4,48.6,48.3,48.5,28725.0,45.0203,45.2064,44.9273,45.1133,28725.0
2017-05-22 09:30:00,48.55,49.15,48.5,48.5,4441.0,45.1598,45.7179,45.1133,45.1133,4441.0
2017-05-22 10:00:00,48.4,48.6,48.4,48.5,5001.0,45.0203,45.2064,45.0203,45.1133,5001.0
2017-05-22 10:30:00,48.5,48.6,48.4,48.45,3408.0,45.1133,45.2064,45.0203,45.0668,3408.0
2017-05-22 11:00:00,48.4,48.7,48.4,48.6,7089.0,45.0203,45.2994,45.0203,45.2064,7089.0
2017-05-22 11:30:00,48.5,48.5,48.45,48.45,2165.0,45.1133,45.1133,45.0668,45.0668,2165.0
2017-05-22 12:00:00,48.4,48.6,48.4,48.55,25982.0,45.0203,45.2064,45.0203,45.1598,25982.0
2017-05-22 12:30:00,48.5,48.65,48.45,48.48,5588.0,45.1133,45.2529,45.0668,45.0947,5588.0
2017-05-22 13:00:00,48.5,48.53,48.45,48.45,2400.0,45.1133,45.1412,45.0668,45.0668,2400.0
2017-05-22 13:30:00,48.45,48.55,48.45,48.55,4713.0,45.0668,45.1598,45.0668,45.1598,4713.0
2017-05-22 14:00:00,48.5,48.55,48.45,48.5,2410.0,45.1133,45.1598,45.0668,45.1133,2410.0
2017-05-22 14:30:00,48.5,48.7,48.45,48.65,5544.0,45.1133,45.2994,45.0668,45.2529,5544.0
2017-05-22 15:00:00,48.65,48.65,48.55,48.6,1465.0,45.2529,45.2529,45.1598,45.2064,1465.0
2017-05-22 15:30:00,48.65,48.75,48.55,48.75,11914.0,45.2529,45.3459,45.1598,45.3459,11914.0
2017-05-23 09:30:00,48.8,49.15,48.5,48.5,7025.0,45.3924,45.7179,45.1133,45.1133,7025.0
2017-05-23 10:00:00,48.55,48.65,48.5,48.55,2293.0,45.1598,45.2529,45.1133,45.1598,2293.0
2017-05-23 10:30:00,48.55,48.8,48.5,48.7,2100.0,45.1598,45.3924,45.1133,45.2994,2100.0
2017-05-23 11:00:00,48.6,48.75,48.6,48.6,900.0,45.2064,45.3459,45.2064,45.2064,900.0
2017-05-23 11:30:00,48.6,48.6,48.5,48.55,1600.0,45.2064,45.2064,45.1133,45.1598,1600.0
2017-05-23 12:00:00,48.5,48.6,48.45,48.55,6955.0,45.1133,45.2064,45.0668,45.1598,6955.0
2017-05-23 12:30:00,48.5,48.6,48.45,48.5,4354.0,45.1133,45.2064,45.0668,45.1133,4354.0
2017-05-23 13:00:00,48.5,48.55,48.45,48.55,2800.0,45.1133,45.1598,45.0668,45.1598,2800.0
2017-05-23 13:30:00,48.55,48.55,48.5,48.55,1405.0,45.1598,45.1598,45.1133,45.1598,1405.0
2017-05-23 14:00:00,48.5,48.53,48.45,48.5,5500.0,45.1133,45.1412,45.0668,45.1133,5500.0
2017-05-23 14:30:00,48.5,48.5,48.5,48.5,1891.0,45.1133,45.1133,45.1133,45.1133,1891.0
2017-05-23 15:00:00,48.49,48.55,48.45,48.55,17204.0,45.104,45.1598,45.0668,45.1598,17204.0
2017-05-23 15:30:00,48.55,48.55,48.45,48.5,16956.0,45.1598,45.1598,45.0668,45.1133,16956.0
2017-05-24 09:30:00,48.4,48.58,48.25,48.5,4934.0,45.0203,45.1877,44.8808,45.1133,4934.0
2017-05-24 10:00:00,48.55,48.6,48.45,48.58,7622.0,45.1598,45.2064,45.0668,45.1877,7622.0
2017-05-24 10:30:00,48.55,48.75,48.55,48.75,2239.0,45.1598,45.3459,45.1598,45.3459,2239.0
2017-05-24 11:00:00,48.73,48.9,48.65,48.9,2100.0,45.3273,45.4854,45.2529,45.4854,2100.0
2017-05-24 11:30:00,48.78,48.9,48.55,48.73,5544.0,45.3738,45.4854,45.1598,45.3273,5544.0
2017-05-24 12:00:00,48.8,48.8,48.72,48.73,823.0,45.3924,45.3924,45.318,45.3273,823.0
2017-05-24 12:30:00,48.75,48.8,48.65,48.7,1698.0,45.3459,45.3924,45.2529,45.2994,1698.0
2017-05-24 13:00:00,48.75,48.75,48.65,48.7,1600.0,45.3459,45.3459,45.2529,45.2994,1600.0
2017-05-24 13:30:00,48.75,48.75,48.6,48.68,2699.0,45.3459,45.3459,45.2064,45.2808,2699.0
2017-05-24 14:00:00,48.75,48.75,48.6,48.68,3835.0,45.3459,45.3459,45.2064,45.2808,3835.0
2017-05-24 14:30:00,48.65,48.8,48.65,48.75,3230.0,45.2529,45.3924,45.2529,45.3459,3230.0
2017-05-24 15:00:00,48.75,48.8,48.75,48.75,4511.0,45.3459,45.3924,45.3459,45.3459,4511.0
2017-05-24 15:30:00,48.75,48.85,48.7,48.73,15186.0,45.3459,45.4389,45.2994,45.3273,15186.0
2017-05-25 09:30:00,49.05,49.05,48.8,48.95,4775.0,45.6249,45.6249,45.3924,45.5319,4775.0
2017-05-25 10:00:00,48.95,49.15,48.95,49.15,1900.0,45.5319,45.7179,45.5319,45.7179,1900.0
2017-05-25 10:30:00,49.1,49.1,48.75,48.8,4600.0,45.6714,45.6714,45.3459,45.3924,4600.0
2017-05-25 11:00:00,48.85,48.9,48.85,48.9,800.0,45.4389,45.4854,45.4389,45.4854,800.0
2017-05-25 11:30:00,48.8,48.8,48.7,48.75,3914.0,45.3924,45.3924,45.2994,45.3459,3914.0
2017-05-25 12:00:00,48.75,48.85,48.7,48.85,5167.0,45.3459,45.4389,45.2994,45.4389,5167.0
2017-05-25 12:30:00,48.85,48.85,48.82,48.83,200.0,45.4389,45.4389,45.411,45.4203,200.0
2017-05-25 13:00:00,48.78,48.83,48.75,48.83,5080.0,45.3738,45.4203,45.3459,45.4203,5080.0
2017-05-25 13:30:00,48.8,49.0,48.75,49.0,6100.0,45.3924,45.5784,45.3459,45.5784,6100.0
2017-05-25 14:00:00,49.05,49.05,48.95,49.05,3606.0,45.6249,45.6249,45.5319,45.6249,3606.0
2017-05-25 14:30:00,49.0,49.03,48.9,49.0,5841.0,45.5784,45.6063,45.4854,45.5784,5841.0
2017-05-25 15:00:00,49.0,49.05,48.97,49.05,5927.0,45.5784,45.6249,45.5505,45.6249,5927.0
2017-05-25 15:30:00,49.05,49.15,48.85,48.9,17578.0,45.6249,45.7179,45.4389,45.4854,17578.0
2017-05-26 09:30:00,48.7,48.85,48.7,48.8,1923.0,45.2994,45.4389,45.2994,45.3924,1923.0
2017-05-26 10:00:00,48.8,48.85,48.7,48.75,3748.0,45.3924,45.4389,45.2994,45.3459,3748.0
2017-05-26 10:30:00,48.8,48.9,48.8,48.8,2093.0,45.3924,45.4854,45.3924,45.3924,2093.0
2017-05-26 11:00:00,48.9,48.9,48.85,48.9,1100.0,45.4854,45.4854,45.4389,45.4854,1100.0
2017-05-26 11:30:00,48.9,48.95,48.85,48.85,1150.0,45.4854,45.5319,45.4389,45.4389,1150.0
2017-05-26 12:00:00,48.75,48.8,48.75,48.8,500.0,45.3459,45.3924,45.3459,45.3924,500.0
2017-05-26 12:30:00,48.8,48.81,48.75,48.8,2200.0,45.3924,45.4017,45.3459,45.3924,2200.0
2017-05-26 13:00:00,48.85,48.88,48.82,48.83,2405.0,45.4389,45.4668,45.411,45.4203,2405.0
2017-05-26 13:30:00,48.85,48.9,48.82,48.9,4401.0,45.4389,45.4854,45.411,45.4854,4401.0
2017-05-26 14:00:00,48.95,48.95,48.85,48.9,700.0,45.5319,45.5319,45.4389,45.4854,700.0
2017-05-26 14:30:00,48.9,48.9,48.85,48.88,600.0,45.4854,45.4854,45.4389,45.4668,600.0
2017-05-26 15:00:00,48.88,49.1,48.85,49.1,3950.0,45.4668,45.6714,45.4389,45.6714,3950.0
2017-05-26 15:30:00,49.08,49.08,48.75,48.8,10859.0,45.6528,45.6528,45.3459,45.3924,10859.0
2017-05-30 09:30:00,48.75,48.75,48.5,48.55,3944.0,45.3459,45.3459,45.1133,45.1598,3944.0
2017-05-30 10:00:00,48.55,48.55,48.25,48.25,15068.0,45.1598,45.1598,44.8808,44.8808,15068.0
2017-05-30 10:30:00,48.28,48.5,48.27,48.5,1400.0,44.9087,45.1133,44.8994,45.1133,1400.0
2017-05-30 11:00:00,48.45,48.5,48.4,48.45,2654.0,45.0668,45.1133,45.0203,45.0668,2654.0
2017-05-30 11:30:00,48.43,48.45,48.4,48.43,2710.0,45.0482,45.0668,45.0203,45.0482,2710.0
2017-05-30 12:00:00,48.43,48.75,48.42,48.75,5082.0,45.0482,45.3459,45.0389,45.3459,5082.0
2017-05-30 12:30:00,48.78,48.8,48.65,48.65,2050.0,45.3738,45.3924,45.2529,45.2529,2050.0
2017-05-30 13:00:00,48.63,48.75,48.62,48.7,3100.0,45.2343,45.3459,45.225,45.2994,3100.0
2017-05-30 13:30:00,48.7,48.9,48.7,48.9,3007.0,45.2994,45.4854,45.2994,45.4854,3007.0
2017-05-30 14:00:00,48.9,49.0,48.8,49.0,6330.0,45.4854,45.5784,45.3924,45.5784,6330.0
2017-05-30 14:30:00,49.05,49.05,48.95,49.05,11804.0,45.6249,45.6249,45.5319,45.6249,11804.0
2017-05-30 15:00:00,49.0,49.2,48.97,49.1,8641.0,45.5784,45.7645,45.5505,45.6714,8641.0
2017-05-30 15:30:00,49.1,49.2,49.05,49.1,13392.0,45.6714,45.7645,45.6249,45.6714,13392.0
2017-05-31 09:30:00,49.25,49.38,48.82,48.83,8002.0,45.811,45.9319,45.411,45.4203,8002.0
2017-05-31 10:00:00,48.8,49.08,48.7,48.95,6300.0,45.3924,45.6528,45.2994,45.5319,6300.0
2017-05-31 10:30:00,49.0,49.23,49.0,49.1,3450.0,45.5784,45.7924,45.5784,45.6714,3450.0
2017-05-31 11:00:00,49.05,49.3,49.05,49.25,6832.0,45.6249,45.8575,45.6249,45.811,6832.0
2017-05-31 11:30:00,49.25,49.4,49.15,49.35,7812.0,45.811,45.9505,45.7179,45.904,7812.0
2017-05-31 12:00:00,49.5,49.5,49.35,49.35,1497.0,46.0435,46.0435,45.904,45.904,1497.0
2017-05-31 12:30:00,49.4,49.4,49.35,49.4,2895.0,45.9505,45.9505,45.904,45.9505,2895.0
2017-05-31 13:00:00,49.35,49.4,49.35,49.4,3805.0,45.904,45.9505,45.904,45.9505,3805.0
2017-05-31 13:30:00,49.45,49.45,49.35,49.4,4251.0,45.997,45.997,45.904,45.9505,4251.0
2017-05-31 14:00:00,49.45,49.5,49.4,49.5,2600.0,45.997,46.0435,45.9505,46.0435,2600.0
2017-05-31 14:30:00,49.45,49.55,49.45,49.45,3256.0,45.997,46.09,45.997,45.997,3256.0
2017-05-31 15:00:00,49.45,49.55,49.45,49.5,7648.0,45.997,46.09,45.997,46.0435,7648.0
2017-05-31 15:30:00,49.5,49.6,49.46,49.55,15693.0,46.0435,46.1365,46.0063,46.09,15693.0
2017-06-01 09:30:00,49.75,50.0,49.55,49.95,13153.0,46.276,46.5086,46.09,46.4621,13153.0
2017-06-01 10:00:00,49.85,50.05,49.75,50.0,6128.0,46.3691,46.5551,46.276,46.5086,6128.0
2017-06-01 10:30:00,49.95,50.0,49.65,49.65,5323.0,46.4621,46.5086,46.183,46.183,5323.0
2017-06-01 11:00:00,49.68,49.95,49.67,49.85,16736.0,46.2109,46.4621,46.2016,46.3691,16736.0
2017-06-01 11:30:00,49.9,49.9,49.8,49.9,2301.0,46.4156,46.4156,46.3226,46.4156,2301.0
2017-06-01 12:00:00,49.9,50.0,49.8,49.9,2100.0,46.4156,46.5086,46.3226,46.4156,2100.0
2017-06-01 12:30:00,49.85,50.0,49.85,49.9,2122.0,46.3691,46.5086,46.3691,46.4156,2122.0
2017-06-01 13:00:00,49.9,49.9,49.6,49.6,2500.0,46.4156,46.4156,46.1365,46.1365,2500.0
2017-06-01 13:30:00,49.7,49.8,49.7,49.7,6521.0,46.2295,46.3226,46.2295,46.2295,6521.0
2017-06-01 14:00:00,49.7,49.88,49.65,49.8,5083.0,46.2295,46.397,46.183,46.3226,5083.0
2017-06-01 14:30:00,49.75,49.91,49.7,49.9,8902.0,46.276,46.4249,46.2295,46.4156,8902.0
2017-06-01 15:00:00,49.9,50.1,49.9,50.1,4299.0,46.4156,46.6016,46.4156,46.6016,4299.0
2017-06-01 15:30:00,50.15,50.5,50.15,50.45,15935.0,46.6481,46.9737,46.6481,46.9272,15935.0
2017-06-02 09:30:00,50.55,51.15,50.55,50.7,8377.0,47.0202,47.5783,47.0202,47.1597,8377.0
2017-06-02 10:00:00,50.8,50.95,50.55,50.95,3000.0,47.2527,47.3923,47.0202,47.3923,3000.0
2017-06-02 10:30:00,50.95,51.35,50.8,51.25,7459.0,47.3923,47.7643,47.2527,47.6713,7459.0
2017-06-02 11:00:00,51.3,51.48,51.3,51.43,3708.0,47.7178,47.8852,47.7178,47.8387,3708.0
2017-06-02 11:30:00,51.5,52.0,51.4,52.0,12462.0,47.9038,48.3689,47.8108,48.3689,12462.0
2017-06-02 12:00:00,52.0,52.1,51.95,52.0,4956.0,48.3689,48.462,48.3224,48.3689,4956.0
2017-06-02 12:30:00,52.0,52.05,51.9,52.05,1600.0,48.3689,48.4154,48.2759,48.4154,1600.0
2017-06-02 13:00:00,52.05,52.1,51.95,52.1,1200.0,48.4154,48.462,48.3224,48.462,1200.0
2017-06-02 13:30:00,52.1,52.15,52.0,52.0,2898.0,48.462,48.5085,48.3689,48.3689,2898.0
2017-06-02 14:00:00,51.95,51.95,51.75,51.85,2248.0,48.3224,48.3224,48.1364,48.2294,2248.0
2017-06-02 14:30:00,51.85,51.85,51.65,51.7,3493.0,48.2294,48.2294,48.0434,48.0899,3493.0
2017-06-02 15:00:00,51.63,51.85,51.55,51.85,12854.0,48.0248,48.2294,47.9504,48.2294,12854.0
2017-06-02 15:30:00,51.85,52.1,51.8,52.0,40291.0,48.2294,48.462,48.1829,48.3689,40291.0
2017-06-05 09:30:00,52.0,52.0,51.6,51.6,9942.0,48.3689,48.3689,47.9969,47.9969,9942.0
2017-06-05 10:00:00,51.6,51.7,51.3,51.3,2814.0,47.9969,48.0899,47.7178,47.7178,2814.0
2017-06-05 10:30:00,51.35,51.4,51.1,51.2,4479.0,47.7643,47.8108,47.5318,47.6248,4479.0
2017-06-05 11:00:00,51.05,51.15,51.0,51.05,8400.0,47.4853,47.5783,47.4388,47.4853,8400.0
2017-06-05 11:30:00,51.0,51.05,50.8,50.9,3683.0,47.4388,47.4853,47.2527,47.3457,3683.0
2017-06-05 12:00:00,50.9,51.1,50.9,51.0,6802.0,47.3457,47.5318,47.3457,47.4388,6802.0
2017-06-05 12:30:00,51.0,51.05,50.75,50.75,4900.0,47.4388,47.4853,47.2062,47.2062,4900.0
2017-06-05 13:00:00,50.75,50.8,50.54,50.55,6004.0,47.2062,47.2527,47.0109,47.0202,6004.0
2017-06-05 13:30:00,50.5,50.65,50.47,50.55,8461.0,46.9737,47.1132,46.9458,47.0202,8461.0
2017-06-05 14:00:00,50.55,50.65,50.4,50.65,10592.0,47.0202,47.1132,46.8807,47.1132,10592.0
2017-06-05 14:30:00,50.6,50.75,50.52,50.6,32425.0,47.0667,47.2062,46.9923,47.0667,32425.0
2017-06-05 15:00:00,50.67,50.85,50.55,50.85,14107.0,47.1318,47.2992,47.0202,47.2992,14107.0
2017-06-05 15:30:00,50.9,51.0,50.8,50.95,46248.0,47.3457,47.4388,47.2527,47.3923,46248.0
2017-06-06 09:30:00,50.75,50.9,50.62,50.78,5939.0,47.2062,47.3457,47.0853,47.2341,5939.0
2017-06-06 10:00:00,50.78,50.8,50.6,50.6,6006.0,47.2341,47.2527,47.0667,47.0667,6006.0
2017-06-06 10:30:00,50.6,50.7,50.52,50.6,2601.0,47.0667,47.1597,46.9923,47.0667,2601.0
2017-06-06 11:00:00,50.6,50.65,50.5,50.55,4286.0,47.0667,47.1132,46.9737,47.0202,4286.0
2017-06-06 11:30:00,50.55,50.8,50.55,50.65,3102.0,47.0202,47.2527,47.0202,47.1132,3102.0
2017-06-06 12:00:00,50.7,50.8,50.65,50.7,1500.0,47.1597,47.2527,47.1132,47.1597,1500.0
2017-06-06 12:30:00,50.7,50.7,50.65,50.65,2200.0,47.1597,47.1597,47.1132,47.1132,2200.0
2017-06-06 13:00:00,50.65,50.7,50.55,50.65,2700.0,47.1132,47.1597,47.0202,47.1132,2700.0
2017-06-06 13:30:00,50.65,50.7,50.61,50.7,2339.0,47.1132,47.1597,47.076,47.1597,2339.0
2017-06-06 14:00:00,50.7,50.85,50.7,50.85,1960.0,47.1597,47.2992,47.1597,47.2992,1960.0
2017-06-06 14:30:00,50.9,51.1,50.85,51.1,15705.0,47.3457,47.5318,47.2992,47.5318,15705.0
2017-06-06 15:00:00,51.15,51.3,51.15,51.15,6952.0,47.5783,47.7178,47.5783,47.5783,6952.0
2017-06-06 15:30:00,51.2,51.25,51.0,51.15,56023.0,47.6248,47.6713,47.4388,47.5783,56023.0
2017-06-07 09:30:00,51.2,51.5,51.2,51.5,2395.0,47.6248,47.9038,47.6248,47.9038,2395.0
2017-06-07 10:00:00,51.53,51.59,51.5,51.55,1600.0,47.9318,47.9876,47.9038,47.9504,1600.0
2017-06-07 10:30:00,51.5,51.75,51.49,51.75,2908.0,47.9038,48.1364,47.8945,48.1364,2908.0
2017-06-07 11:00:00,51.75,51.95,51.75,51.87,4269.0,48.1364,48.3224,48.1364,48.248,4269.0
2017-06-07 11:30:00,51.95,51.95,51.75,51.9,5766.0,48.3224,48.3224,48.1364,48.2759,5766.0
2017-06-07 12:00:00,51.9,52.15,51.85,52.15,5010.0,48.2759,48.5085,48.2294,48.5085,5010.0
2017-06-07 12:30:00,52.05,52.05,51.9,51.93,2839.0,48.4154,48.4154,48.2759,48.3038,2839.0
2017-06-07 13:00:00,51.9,52.0,51.9,52.0,2200.0,48.2759,48.3689,48.2759,48.3689,2200.0
2017-06-07 13:30:00,51.9,51.9,51.4,51.55,18124.0,48.2759,48.2759,47.8108,47.9504,18124.0
2017-06-07 14:00:00,51.58,51.8,51.57,51.8,8879.0,47.9783,48.1829,47.969,48.1829,8879.0
2017-06-07 14:30:00,51.75,51.85,51.75,51.75,3965.0,48.1364,48.2294,48.1364,48.1364,3965.0
2017-06-07 15:00:00,51.75,51.85,51.7,51.85,7697.0,48.1364,48.2294,48.0899,48.2294,7697.0
2017-06-07 15:30:00,51.85,52.0,51.82,52.0,32661.0,48.2294,48.3689,48.2015,48.3689,32661.0
2017-06-08 09:30:00,51.9,52.5,51.67,52.5,13061.0,48.2759,48.834,48.062,48.834,13061.0
2017-06-08 10:00:00,52.48,52.6,52.32,52.35,6600.0,48.8154,48.927,48.6666,48.6945,6600.0
2017-06-08 10:30:00,52.5,52.65,52.35,52.5,3074.0,48.834,48.9735,48.6945,48.834,3074.0
2017-06-08 11:00:00,52.5,52.5,52.35,52.45,5200.0,48.834,48.834,48.6945,48.7875,5200.0
2017-06-08 11:30:00,52.5,52.55,52.4,52.5,2728.0,48.834,48.8805,48.741,48.834,2728.0
2017-06-08 12:00:00,52.55,52.75,52.55,52.7,1600.0,48.8805,49.0666,48.8805,49.0201,1600.0
2017-06-08 12:30:00,52.65,52.65,52.25,52.28,9101.0,48.9735,48.9735,48.6015,48.6294,9101.0
2017-06-08 13:00:00,52.3,52.3,52.0,52.0,4200.0,48.648,48.648,48.3689,48.3689,4200.0
2017-06-08 13:30:00,52.0,52.33,51.9,52.33,6498.0,48.3689,48.6759,48.2759,48.6759,6498.0
2017-06-08 14:00:00,52.25,52.35,52.11,52.25,4878.0,48.6015,48.6945,48.4713,48.6015,4878.0
2017-06-08 14:30:00,52.3,52.35,52.12,52.3,9665.0,48.648,48.6945,48.4806,48.648,9665.0
2017-06-08 15:00:00,52.3,52.35,52.25,52.3,11504.0,48.648,48.6945,48.6015,48.648,11504.0
2017-06-08 15:30:00,52.28,52.4,52.27,52.4,32476.0,48.6294,48.741,48.6201,48.741,32476.0
2017-06-09 09:30:00,52.45,52.5,52.2,52.4,3513.0,48.7875,48.834,48.555,48.741,3513.0
2017-06-09 10:00:00,52.4,52.5,52.22,52.5,5105.0,48.741,48.834,48.5736,48.834,5105.0
2017-06-09 10:30:00,52.55,52.65,52.45,52.6,12640.0,48.8805,48.9735,48.7875,48.927,12640.0
2017-06-09 11:00:00,52.7,52.9,52.7,52.9,4962.0,49.0201,49.2061,49.0201,49.2061,4962.0
2017-06-09 11:30:00,52.9,52.95,52.7,52.7,4100.0,49.2061,49.2526,49.0201,49.0201,4100.0
2017-06-09 12:00:00,52.6,52.8,52.45,52.45,2411.0,48.927,49.1131,48.7875,48.7875,2411.0
2017-06-09 12:30:00,52.6,52.6,52.35,52.35,4377.0,48.927,48.927,48.6945,48.6945,4377.0
2017-06-09 13:00:00,52.38,52.5,52.2,52.5,10884.0,48.7224,48.834,48.555,48.834,10884.0
2017-06-09 13:30:00,52.55,52.65,52.2,52.3,5300.0,48.8805,48.9735,48.555,48.648,5300.0
2017-06-09 14:00:00,52.35,52.45,52.27,52.3,23469.0,48.6945,48.7875,48.6201,48.648,23469.0
2017-06-09 14:30:00,52.25,52.3,51.9,52.2,36743.0,48.6015,48.648,48.2759,48.555,36743.0
2017-06-09 15:00:00,52.2,52.3,52.1,52.3,7691.0,48.555,48.648,48.462,48.648,7691.0
2017-06-09 15:30:00,52.3,52.55,52.15,52.45,25843.0,48.648,48.8805,48.5085,48.7875,25843.0
2017-06-12 09:30:00,51.75,52.75,51.75,52.65,9252.0,48.1364,49.0666,48.1364,48.9735,9252.0
2017-06-12 10:00:00,52.5,53.05,52.5,53.05,8450.0,48.834,49.3456,48.834,49.3456,8450.0
2017-06-12 10:30:00,53.1,53.25,53.07,53.15,7018.0,49.3921,49.5317,49.3642,49.4386,7018.0
2017-06-12 11:00:00,53.1,53.25,52.95,53.15,6104.0,49.3921,49.5317,49.2526,49.4386,6104.0
2017-06-12 11:30:00,53.15,53.25,53.1,53.2,4119.0,49.4386,49.5317,49.3921,49.4851,4119.0
2017-06-12 12:00:00,53.16,53.25,53.15,53.25,3135.0,49.4479,49.5317,49.4386,49.5317,3135.0
2017-06-12 12:30:00,53.25,53.75,53.25,53.6,7163.0,49.5317,49.9967,49.5317,49.8572,7163.0
2017-06-12 13:00:00,53.55,53.55,53.45,53.45,1000.0,49.8107,49.8107,49.7177,49.7177,1000.0
2017-06-12 13:30:00,53.5,53.5,53.25,53.29,6493.0,49.7642,49.7642,49.5317,49.5689,6493.0
2017-06-12 14:00:00,53.3,53.35,53.25,53.35,4282.0,49.5782,49.6247,49.5317,49.6247,4282.0
2017-06-12 14:30:00,53.35,53.45,53.2,53.2,13028.0,49.6247,49.7177,49.4851,49.4851,13028.0
2017-06-12 15:00:00,53.25,53.3,53.1,53.2,14744.0,49.5317,49.5782,49.3921,49.4851,14744.0
2017-06-12 15:30:00,53.25,53.26,53.12,53.2,22351.0,49.5317,49.541,49.4107,49.4851,22351.0
2017-06-13 09:30:00,53.4,53.4,52.75,52.75,131564.0,49.6712,49.6712,49.0666,49.0666,131564.0
2017-06-13 10:00:00,52.8,53.7,52.8,53.7,5682.0,49.1131,49.9502,49.1131,49.9502,5682.0
2017-06-13 10:30:00,53.75,53.8,53.65,53.8,4398.0,49.9967,50.0432,49.9037,50.0432,4398.0
2017-06-13 11:00:00,53.8,54.3,53.8,54.3,6382.0,50.0432,50.5083,50.0432,50.5083,6382.0
2017-06-13 11:30:00,54.4,54.5,54.3,54.45,5196.0,50.6013,50.6944,50.5083,50.6479,5196.0
2017-06-13 12:00:00,54.35,54.42,54.05,54.25,5587.0,50.5548,50.62,50.2758,50.4618,5587.0
2017-06-13 12:30:00,54.2,54.32,54.15,54.32,2832.0,50.4153,50.5269,50.3688,50.5269,2832.0
2017-06-13 13:00:00,54.4,54.45,54.3,54.3,1700.0,50.6013,50.6479,50.5083,50.5083,1700.0
2017-06-13 13:30:00,54.4,54.65,54.4,54.65,3100.0,50.6013,50.8339,50.6013,50.8339,3100.0
2017-06-13 14:00:00,54.65,54.75,54.55,54.6,3734.0,50.8339,50.9269,50.7409,50.7874,3734.0
2017-06-13 14:30:00,54.65,54.65,54.1,54.1,6736.0,50.8339,50.8339,50.3223,50.3223,6736.0
2017-06-13 15:00:00,54.1,54.3,53.8,54.1,36695.0,50.3223,50.5083,50.0432,50.3223,36695.0
2017-06-13 15:30:00,54.05,54.08,53.8,53.9,19083.0,50.2758,50.3037,50.0432,50.1363,19083.0
2017-06-14 09:30:00,54.1,54.55,53.9,54.2,2151.0,50.3223,50.7409,50.1363,50.4153,2151.0
2017-06-14 10:00:00,54.1,54.2,53.85,54.15,4840.0,50.3223,50.4153,50.0898,50.3688,4840.0
2017-06-14 10:30:00,54.1,54.3,54.0,54.2,5400.0,50.3223,50.5083,50.2293,50.4153,5400.0
2017-06-14 11:00:00,54.18,54.4,54.07,54.25,9802.0,50.3967,50.6013,50.2944,50.4618,9802.0
2017-06-14 11:30:00,54.35,54.59,54.3,54.4,5377.0,50.5548,50.7781,50.5083,50.6013,5377.0
2017-06-14 12:00:00,54.4,54.45,54.2,54.35,3780.0,50.6013,50.6479,50.4153,50.5548,3780.0
2017-06-14 12:30:00,54.35,54.45,54.1,54.15,2600.0,50.5548,50.6479,50.3223,50.3688,2600.0
2017-06-14 13:00:00,54.1,54.15,53.9,54.05,1800.0,50.3223,50.3688,50.1363,50.2758,1800.0
2017-06-14 13:30:00,54.0,54.15,54.0,54.0,3008.0,50.2293,50.3688,50.2293,50.2293,3008.0
2017-06-14 14:00:00,53.95,54.15,53.8,53.85,6975.0,50.1828,50.3688,50.0432,50.0898,6975.0
2017-06-14 14:30:00,53.8,53.85,53.45,53.55,3621.0,50.0432,50.0898,49.7177,49.8107,3621.0
2017-06-14 15:00:00,53.55,53.55,53.35,53.5,5821.0,49.8107,49.8107,49.6247,49.7642,5821.0
2017-06-14 15:30:00,53.5,53.95,53.4,53.9,24718.0,49.7642,50.1828,49.6712,50.1363,24718.0
2017-06-15 09:30:00,53.55,54.1,53.55,53.85,2390.0,49.8107,50.3223,49.8107,50.0898,2390.0
2017-06-15 10:00:00,53.85,54.05,52.95,53.0,7792.0,50.0898,50.2758,49.2526,49.2991,7792.0
2017-06-15 10:30:00,53.08,53.15,53.0,53.13,1500.0,49.3735,49.4386,49.2991,49.42,1500.0
2017-06-15 11:00:00,53.1,53.25,53.05,53.13,1601.0,49.3921,49.5317,49.3456,49.42,1601.0
2017-06-15 11:30:00,53.15,53.3,53.15,53.2,1184.0,49.4386,49.5782,49.4386,49.4851,1184.0
2017-06-15 12:00:00,53.15,53.2,53.15,53.2,1665.0,49.4386,49.4851,49.4386,49.4851,1665.0
2017-06-15 12:30:00,53.2,53.35,53.2,53.3,600.0,49.4851,49.6247,49.4851,49.5782,600.0
2017-06-15 13:00:00,53.25,53.35,53.25,53.35,700.0,49.5317,49.6247,49.5317,49.6247,700.0
2017-06-15 13:30:00,53.3,53.5,53.3,53.4,4980.0,49.5782,49.7642,49.5782,49.6712,4980.0
2017-06-15 14:00:00,53.3,53.45,53.25,53.45,6079.0,49.5782,49.7177,49.5317,49.7177,6079.0
2017-06-15 14:30:00,53.45,53.48,53.2,53.35,4129.0,49.7177,49.7456,49.4851,49.6247,4129.0
2017-06-15 15:00:00,53.35,53.7,53.35,53.5,6208.0,49.6247,49.9502,49.6247,49.7642,6208.0
2017-06-15 15:30:00,53.45,53.5,53.2,53.3,27403.0,49.7177,49.7642,49.4851,49.5782,27403.0
2017-06-16 09:30:00,52.8,53.35,52.8,53.35,45208.0,49.1131,49.6247,49.1131,49.6247,45208.0
2017-06-16 10:00:00,53.4,53.4,53.2,53.25,2075.0,49.6712,49.6712,49.4851,49.5317,2075.0
2017-06-16 10:30:00,53.2,53.38,53.2,53.35,2589.0,49.4851,49.6526,49.4851,49.6247,2589.0
2017-06-16 11:00:00,53.35,53.4,53.25,53.25,4004.0,49.6247,49.6712,49.5317,49.5317,4004.0
2017-06-16 11:30:00,53.35,53.45,53.3,53.45,1302.0,49.6247,49.7177,49.5782,49.7177,1302.0
2017-06-16 12:00:00,53.5,53.5,53.35,53.43,2137.0,49.7642,49.7642,49.6247,49.6991,2137.0
2017-06-16 12:30:00,53.43,53.55,53.25,53.25,2530.0,49.6991,49.8107,49.5317,49.5317,2530.0
2017-06-16 13:00:00,53.3,53.35,53.25,53.3,34100.0,49.5782,49.6247,49.5317,49.5782,34100.0
2017-06-16 13:30:00,53.4,53.45,53.3,53.45,3300.0,49.6712,49.7177,49.5782,49.7177,3300.0
2017-06-16 14:00:00,53.4,53.45,53.25,53.35,3709.0,49.6712,49.7177,49.5317,49.6247,3709.0
2017-06-16 14:30:00,53.3,53.45,53.25,53.35,5949.0,49.5782,49.7177,49.5317,49.6247,5949.0
2017-06-16 15:00:00,53.3,53.35,53.15,53.25,18007.0,49.5782,49.6247,49.4386,49.5317,18007.0
2017-06-16 15:30:00,53.2,53.55,53.15,53.55,60375.0,49.4851,49.8107,49.4386,49.8107,60375.0
2017-06-19 09:30:00,53.75,54.05,53.46,54.05,4210.0,49.9967,50.2758,49.727,50.2758,4210.0
2017-06-19 10:00:00,54.05,54.05,53.75,53.85,19148.0,50.2758,50.2758,49.9967,50.0898,19148.0
2017-06-19 10:30:00,54.03,54.05,53.82,53.89,7926.0,50.2572,50.2758,50.0618,50.127,7926.0
2017-06-19 11:00:00,53.95,54.0,53.8,53.82,9020.0,50.1828,50.2293,50.0432,50.0618,9020.0
2017-06-19 11:30:00,53.9,54.1,53.89,53.95,8015.0,50.1363,50.3223,50.127,50.1828,8015.0
2017-06-19 12:00:00,53.98,54.18,53.87,54.18,6850.0,50.2107,50.3967,50.1084,50.3967,6850.0
2017-06-19 12:30:00,54.16,54.4,54.15,54.4,4639.0,50.3781,50.6013,50.3688,50.6013,4639.0
2017-06-19 13:00:00,54.4,54.65,54.31,54.65,2450.0,50.6013,50.8339,50.5176,50.8339,2450.0
2017-06-19 13:30:00,54.7,54.8,54.35,54.35,5439.0,50.8804,50.9734,50.5548,50.5548,5439.0
2017-06-19 14:00:00,54.4,54.45,54.0,54.0,7754.0,50.6013,50.6479,50.2293,50.2293,7754.0
2017-06-19 14:30:00,54.05,54.05,53.9,53.95,10900.0,50.2758,50.2758,50.1363,50.1828,10900.0
2017-06-19 15:00:00,53.95,53.95,53.65,53.65,5786.0,50.1828,50.1828,49.9037,49.9037,5786.0
2017-06-19 15:30:00,53.75,53.75,53.6,53.65,9135.0,49.9967,49.9967,49.8572,49.9037,9135.0
2017-06-20 09:30:00,53.65,54.3,53.5,54.0,5741.0,49.9037,50.5083,49.7642,50.2293,5741.0
2017-06-20 10:00:00,53.95,54.0,53.8,53.8,2718.0,50.1828,50.2293,50.0432,50.0432,2718.0
2017-06-20 10:30:00,53.75,54.1,53.65,54.1,8029.0,49.9967,50.3223,49.9037,50.3223,8029.0
2017-06-20 11:00:00,54.05,54.1,53.9,53.95,6113.0,50.2758,50.3223,50.1363,50.1828,6113.0
2017-06-20 11:30:00,53.95,53.95,53.75,53.9,2000.0,50.1828,50.1828,49.9967,50.1363,2000.0
2017-06-20 12:00:00,53.9,53.9,53.4,53.45,6062.0,50.1363,50.1363,49.6712,49.7177,6062.0
2017-06-20 12:30:00,53.45,53.65,53.45,53.65,4636.0,49.7177,49.9037,49.7177,49.9037,4636.0
2017-06-20 13:00:00,53.7,54.0,53.65,53.95,6334.0,49.9502,50.2293,49.9037,50.1828,6334.0
2017-06-20 13:30:00,53.95,53.98,53.85,53.9,6315.0,50.1828,50.2107,50.0898,50.1363,6315.0
2017-06-20 14:00:00,53.95,53.95,53.7,53.7,3517.0,50.1828,50.1828,49.9502,49.9502,3517.0
2017-06-20 14:30:00,53.73,53.8,53.55,53.65,3510.0,49.9781,50.0432,49.8107,49.9037,3510.0
2017-06-20 15:00:00,53.65,53.85,53.65,53.85,8495.0,49.9037,50.0898,49.9037,50.0898,8495.0
2017-06-20 15:30:00,53.85,53.85,53.7,53.75,11801.0,50.0898,50.0898,49.9502,49.9967,11801.0
2017-06-21 09:30:00,54.05,54.15,53.95,54.0,6325.0,50.2758,50.3688,50.1828,50.2293,6325.0
2017-06-21 10:00:00,54.0,54.15,53.95,54.02,4960.0,50.2293,50.3688,50.1828,50.2479,4960.0
2017-06-21 10:30:00,54.06,54.15,54.05,54.1,3400.0,50.2851,50.3688,50.2758,50.3223,3400.0
2017-06-21 11:00:00,54.1,54.15,53.75,54.0,8700.0,50.3223,50.3688,49.9967,50.2293,8700.0
2017-06-21 11:30:00,54.1,54.14,54.0,54.14,4913.0,50.3223,50.3595,50.2293,50.3595,4913.0
2017-06-21 12:00:00,54.05,54.05,53.95,54.0,2300.0,50.2758,50.2758,50.1828,50.2293,2300.0
2017-06-21 12:30:00,54.03,54.05,53.85,54.0,6606.0,50.2572,50.2758,50.0898,50.2293,6606.0
2017-06-21 13:00:00,53.95,54.05,53.95,53.95,7282.0,50.1828,50.2758,50.1828,50.1828,7282.0
2017-06-21 13:30:00,54.0,54.0,53.8,53.83,2602.0,50.2293,50.2293,50.0432,50.0712,2602.0
2017-06-21 14:00:00,53.8,54.0,53.8,54.0,6400.0,50.0432,50.2293,50.0432,50.2293,6400.0
2017-06-21 14:30:00,53.9,54.0,53.85,53.85,4480.0,50.1363,50.2293,50.0898,50.0898,4480.0
2017-06-21 15:00:00,53.95,53.95,53.75,53.8,4200.0,50.1828,50.1828,49.9967,50.0432,4200.0
2017-06-21 15:30:00,53.8,53.8,53.65,53.75,15667.0,50.0432,50.0432,49.9037,49.9967,15667.0
2017-06-22 09:30:00,53.65,53.9,53.5,53.5,3067.0,49.9037,50.1363,49.7642,49.7642,3067.0
2017-06-22 10:00:00,53.45,53.5,53.3,53.45,3900.0,49.7177,49.7642,49.5782,49.7177,3900.0
2017-06-22 10:30:00,53.45,53.45,53.3,53.4,1204.0,49.7177,49.7177,49.5782,49.6712,1204.0
2017-06-22 11:00:00,53.4,53.45,53.25,53.25,900.0,49.6712,49.7177,49.5317,49.5317,900.0
2017-06-22 11:30:00,53.3,53.3,53.1,53.15,2000.0,49.5782,49.5782,49.3921,49.4386,2000.0
2017-06-22 12:00:00,53.25,53.25,53.22,53.23,500.0,49.5317,49.5317,49.5037,49.513,500.0
2017-06-22 12:30:00,53.15,53.2,53.05,53.05,3530.0,49.4386,49.4851,49.3456,49.3456,3530.0
2017-06-22 13:00:00,53.0,53.05,52.95,53.0,1200.0,49.2991,49.3456,49.2526,49.2991,1200.0
2017-06-22 13:30:00,53.0,53.0,52.8,52.8,1734.0,49.2991,49.2991,49.1131,49.1131,1734.0
2017-06-22 14:00:00,52.8,52.9,52.75,52.9,6728.0,49.1131,49.2061,49.0666,49.2061,6728.0
2017-06-22 14:30:00,52.85,52.95,52.8,52.9,1500.0,49.1596,49.2526,49.1131,49.2061,1500.0
2017-06-22 15:00:00,52.95,52.95,52.75,52.75,4294.0,49.2526,49.2526,49.0666,49.0666,4294.0
2017-06-22 15:30:00,52.8,52.85,52.57,52.75,19974.0,49.1131,49.1596,48.8991,49.0666,19974.0
2017-06-23 09:30:00,53.0,53.6,52.8,53.5,23999.0,49.2991,49.8572,49.1131,49.7642,23999.0
2017-06-23 10:00:00,53.5,53.75,53.35,53.7,31132.0,49.7642,49.9967,49.6247,49.9502,31132.0
2017-06-23 10:30:00,53.78,53.8,53.5,53.65,7367.0,50.0246,50.0432,49.7642,49.9037,7367.0
2017-06-23 11:00:00,53.5,53.7,53.5,53.7,2925.0,49.7642,49.9502,49.7642,49.9502,2925.0
2017-06-23 11:30:00,53.6,53.8,53.55,53.7,48059.0,49.8572,50.0432,49.8107,49.9502,48059.0
2017-06-23 12:00:00,53.85,53.95,53.7,53.95,35535.0,50.0898,50.1828,49.9502,50.1828,35535.0
2017-06-23 12:30:00,54.05,55.1,54.05,54.8,31185.0,50.2758,51.2525,50.2758,50.9734,31185.0
2017-06-23 13:00:00,54.75,54.75,54.4,54.5,16187.0,50.9269,50.9269,50.6013,50.6944,16187.0
2017-06-23 13:30:00,54.45,54.55,54.25,54.45,16440.0,50.6479,50.7409,50.4618,50.6479,16440.0
2017-06-23 14:00:00,54.53,54.7,54.45,54.5,6601.0,50.7223,50.8804,50.6479,50.6944,6601.0
2017-06-23 14:30:00,54.5,54.65,54.0,54.0,16940.0,50.6944,50.8339,50.2293,50.2293,16940.0
2017-06-23 15:00:00,54.1,54.33,53.8,53.85,12792.0,50.3223,50.5362,50.0432,50.0898,12792.0
2017-06-23 15:30:00,53.85,54.1,53.7,54.05,96602.0,50.0898,50.3223,49.9502,50.2758,96602.0
2017-06-26 09:30:00,54.2,54.65,54.1,54.15,3481.0,50.4153,50.8339,50.3223,50.3688,3481.0
2017-06-26 10:00:00,54.3,54.3,54.1,54.15,1200.0,50.5083,50.5083,50.3223,50.3688,1200.0
2017-06-26 10:30:00,54.05,54.1,53.75,53.8,16518.0,50.2758,50.3223,49.9967,50.0432,16518.0
2017-06-26 11:00:00,53.9,53.9,53.7,53.85,4909.0,50.1363,50.1363,49.9502,50.0898,4909.0
2017-06-26 11:30:00,53.8,53.95,53.8,53.9,4100.0,50.0432,50.1828,50.0432,50.1363,4100.0
2017-06-26 12:00:00,53.95,54.0,53.8,54.0,2070.0,50.1828,50.2293,50.0432,50.2293,2070.0
2017-06-26 12:30:00,54.0,54.0,53.85,53.93,2057.0,50.2293,50.2293,50.0898,50.1642,2057.0
2017-06-26 13:00:00,53.9,53.9,53.82,53.9,2100.0,50.1363,50.1363,50.0618,50.1363,2100.0
2017-06-26 13:30:00,53.8,53.95,53.75,53.8,7702.0,50.0432,50.1828,49.9967,50.0432,7702.0
2017-06-26 14:00:00,53.8,53.85,53.65,53.7,4400.0,50.0432,50.0898,49.9037,49.9502,4400.0
2017-06-26 14:30:00,53.7,53.8,53.65,53.75,2675.0,49.9502,50.0432,49.9037,49.9967,2675.0
2017-06-26 15:00:00,53.7,53.75,53.45,53.5,3870.0,49.9502,49.9967,49.7177,49.7642,3870.0
2017-06-26 15:30:00,53.5,53.55,53.35,53.4,15659.0,49.7642,49.8107,49.6247,49.6712,15659.0
2017-06-27 09:30:00,53.6,53.6,53.0,53.0,8086.0,49.8572,49.8572,49.2991,49.2991,8086.0
2017-06-27 10:00:00,53.0,53.15,53.0,53.15,4000.0,49.2991,49.4386,49.2991,49.4386,4000.0
2017-06-27 10:30:00,53.05,53.15,53.05,53.15,2700.0,49.3456,49.4386,49.3456,49.4386,2700.0
2017-06-27 11:00:00,53.1,53.2,52.95,52.95,4500.0,49.3921,49.4851,49.2526,49.2526,4500.0
2017-06-27 11:30:00,52.9,52.95,52.8,52.8,2019.0,49.2061,49.2526,49.1131,49.1131,2019.0
2017-06-27 12:00:00,52.8,52.8,52.55,52.55,5235.0,49.1131,49.1131,48.8805,48.8805,5235.0
2017-06-27 12:30:00,52.6,52.6,52.5,52.6,4826.0,48.927,48.927,48.834,48.927,4826.0
2017-06-27 13:00:00,52.65,52.65,52.35,52.4,4221.0,48.9735,48.9735,48.6945,48.741,4221.0
2017-06-27 13:30:00,52.35,52.35,52.0,52.1,8151.0,48.6945,48.6945,48.3689,48.462,8151.0
2017-06-27 14:00:00,52.1,52.15,52.0,52.15,2552.0,48.462,48.5085,48.3689,48.5085,2552.0
2017-06-27 14:30:00,52.1,52.4,52.1,52.35,3433.0,48.462,48.741,48.462,48.6945,3433.0
2017-06-27 15:00:00,52.3,52.5,52.15,52.45,2800.0,48.648,48.834,48.5085,48.7875,2800.0
2017-06-27 15:30:00,52.5,52.5,52.2,52.3,16576.0,48.834,48.834,48.555,48.648,16576.0
2017-06-28 09:30:00,52.65,52.95,52.35,52.65,5994.0,48.9735,49.2526,48.6945,48.9735,5994.0
2017-06-28 10:00:00,52.55,53.1,52.55,52.96,2492.0,48.8805,49.3921,48.8805,49.2619,2492.0
2017-06-28 10:30:00,53.1,53.35,53.09,53.3,1700.0,49.3921,49.6247,49.3828,49.5782,1700.0
2017-06-28 11:00:00,53.35,53.6,53.3,53.55,3700.0,49.6247,49.8572,49.5782,49.8107,3700.0
2017-06-28 11:30:00,53.4,53.4,53.23,53.25,1715.0,49.6712,49.6712,49.513,49.5317,1715.0
2017-06-28 12:00:00,53.3,53.3,53.25,53.25,2100.0,49.5782,49.5782,49.5317,49.5317,2100.0
2017-06-28 12:30:00,53.2,53.5,53.2,53.45,4000.0,49.4851,49.7642,49.4851,49.7177,4000.0
2017-06-28 13:00:00,53.5,53.65,53.45,53.65,2590.0,49.7642,49.9037,49.7177,49.9037,2590.0
2017-06-28 13:30:00,53.7,53.75,53.6,53.75,3500.0,49.9502,49.9967,49.8572,49.9967,3500.0
2017-06-28 14:00:00,53.65,53.8,53.65,53.8,2899.0,49.9037,50.0432,49.9037,50.0432,2899.0
2017-06-28 14:30:00,53.8,53.85,53.75,53.78,5071.0,50.0432,50.0898,49.9967,50.0246,5071.0
2017-06-28 15:00:00,53.8,53.85,53.75,53.83,3971.0,50.0432,50.0898,49.9967,50.0712,3971.0
2017-06-28 15:30:00,53.83,53.9,53.72,53.8,13750.0,50.0712,50.1363,49.9688,50.0432,13750.0
2017-06-29 09:30:00,53.85,53.85,52.95,52.95,3175.0,50.0898,50.0898,49.2526,49.2526,3175.0
2017-06-29 10:00:00,52.9,52.95,52.44,52.55,11581.0,49.2061,49.2526,48.7782,48.8805,11581.0
2017-06-29 10:30:00,52.75,52.85,52.65,52.85,1709.0,49.0666,49.1596,48.9735,49.1596,1709.0
2017-06-29 11:00:00,52.9,52.9,52.65,52.7,3339.0,49.2061,49.2061,48.9735,49.0201,3339.0
2017-06-29 11:30:00,52.65,52.75,52.4,52.55,3893.0,48.9735,49.0666,48.741,48.8805,3893.0
2017-06-29 12:00:00,52.5,52.55,52.4,52.55,800.0,48.834,48.8805,48.741,48.8805,800.0
2017-06-29 12:30:00,52.6,52.6,52.3,52.3,1333.0,48.927,48.927,48.648,48.648,1333.0
2017-06-29 13:00:00,52.35,52.5,52.3,52.3,6049.0,48.6945,48.834,48.648,48.648,6049.0
2017-06-29 13:30:00,52.35,52.55,52.35,52.35,3255.0,48.6945,48.8805,48.6945,48.6945,3255.0
2017-06-29 14:00:00,52.35,52.5,52.3,52.5,1500.0,48.6945,48.834,48.648,48.834,1500.0
2017-06-29 14:30:00,52.45,52.45,52.35,52.35,1204.0,48.7875,48.7875,48.6945,48.6945,1204.0
2017-06-29 15:00:00,52.35,52.4,52.25,52.3,6407.0,48.6945,48.741,48.6015,48.648,6407.0
2017-06-29 15:30:00,52.25,52.45,52.15,52.4,11745.0,48.6015,48.7875,48.5085,48.741,11745.0
2017-06-30 09:30:00,52.35,52.4,52.1,52.15,6914.0,48.6945,48.741,48.462,48.5085,6914.0
2017-06-30 10:00:00,52.2,52.5,52.1,52.45,1800.0,48.555,48.834,48.462,48.7875,1800.0
2017-06-30 10:30:00,52.5,52.65,52.45,52.6,3049.0,48.834,48.9735,48.7875,48.927,3049.0
2017-06-30 11:00:00,52.6,52.65,52.6,52.65,800.0,48.927,48.9735,48.927,48.9735,800.0
2017-06-30 11:30:00,52.65,52.65,52.5,52.58,1226.0,48.9735,48.9735,48.834,48.9084,1226.0
2017-06-30 12:00:00,52.6,52.65,52.5,52.5,1000.0,48.927,48.9735,48.834,48.834,1000.0
2017-06-30 12:30:00,52.6,52.6,52.5,52.55,2100.0,48.927,48.927,48.834,48.8805,2100.0
2017-06-30 13:00:00,52.55,52.7,52.55,52.65,1884.0,48.8805,49.0201,48.8805,48.9735,1884.0
2017-06-30 13:30:00,52.7,53.25,52.67,53.2,6970.0,49.0201,49.5317,48.9922,49.4851,6970.0
2017-06-30 14:00:00,53.18,53.45,53.15,53.45,8381.0,49.4665,49.7177,49.4386,49.7177,8381.0
2017-06-30 14:30:00,53.35,53.45,53.25,53.35,3700.0,49.6247,49.7177,49.5317,49.6247,3700.0
2017-06-30 15:00:00,53.35,53.35,53.15,53.25,14816.0,49.6247,49.6247,49.4386,49.5317,14816.0
2017-06-30 15:30:00,53.15,53.25,52.85,52.9,11190.0,49.4386,49.5317,49.1596,49.2061,11190.0
2017-07-03 09:30:00,52.9,52.9,52.35,52.45,4252.0,49.2061,49.2061,48.6945,48.7875,4252.0
2017-07-03 10:00:00,52.5,52.65,52.15,52.15,3760.0,48.834,48.9735,48.5085,48.5085,3760.0
2017-07-03 10:30:00,52.25,52.55,52.15,52.4,10383.0,48.6015,48.8805,48.5085,48.741,10383.0
2017-07-03 11:00:00,52.4,52.55,52.25,52.4,4537.0,48.741,48.8805,48.6015,48.741,4537.0
2017-07-03 11:30:00,52.45,52.5,52.0,52.0,2274.0,48.7875,48.834,48.3689,48.3689,2274.0
2017-07-03 12:00:00,52.08,52.1,51.9,52.1,2600.0,48.4433,48.462,48.2759,48.462,2600.0
2017-07-03 12:30:00,52.15,52.3,52.05,52.05,10556.0,48.5085,48.648,48.4154,48.4154,10556.0
2017-07-05 09:30:00,52.05,52.15,51.55,51.7,7291.0,48.4154,48.5085,47.9504,48.0899,7291.0
2017-07-05 10:00:00,51.75,51.75,51.5,51.55,4666.0,48.1364,48.1364,47.9038,47.9504,4666.0
2017-07-05 10:30:00,51.6,51.6,51.4,51.45,2612.0,47.9969,47.9969,47.8108,47.8573,2612.0
2017-07-05 11:00:00,51.45,51.5,51.35,51.35,1750.0,47.8573,47.9038,47.7643,47.7643,1750.0
2017-07-05 11:30:00,51.3,51.4,51.2,51.4,3644.0,47.7178,47.8108,47.6248,47.8108,3644.0
2017-07-05 12:00:00,51.4,51.55,51.3,51.45,1100.0,47.8108,47.9504,47.7178,47.8573,1100.0
2017-07-05 12:30:00,51.5,51.7,51.5,51.7,2300.0,47.9038,48.0899,47.9038,48.0899,2300.0
2017-07-05 13:00:00,51.75,52.05,51.75,52.05,1708.0,48.1364,48.4154,48.1364,48.4154,1708.0
2017-07-05 13:30:00,52.05,52.1,51.95,52.0,2500.0,48.4154,48.462,48.3224,48.3689,2500.0
2017-07-05 14:00:00,52.0,52.15,51.9,52.1,8728.0,48.3689,48.5085,48.2759,48.462,8728.0
2017-07-05 14:30:00,52.15,52.2,52.05,52.05,2286.0,48.5085,48.555,48.4154,48.4154,2286.0
2017-07-05 15:00:00,52.05,52.25,52.0,52.25,4706.0,48.4154,48.6015,48.3689,48.6015,4706.0
2017-07-05 15:30:00,52.25,52.53,52.25,52.4,13419.0,48.6015,48.8619,48.6015,48.741,13419.0
2017-07-06 09:30:00,51.95,51.95,51.6,51.65,5159.0,48.3224,48.3224,47.9969,48.0434,5159.0
2017-07-06 10:00:00,51.6,51.6,51.2,51.25,2484.0,47.9969,47.9969,47.6248,47.6713,2484.0
2017-07-06 10:30:00,51.2,51.55,51.2,51.4,3462.0,47.6248,47.9504,47.6248,47.8108,3462.0
2017-07-06 11:00:00,51.35,51.45,51.3,51.45,2057.0,47.7643,47.8573,47.7178,47.8573,2057.0
2017-07-06 11:30:00,51.45,51.55,51.45,51.55,1200.0,47.8573,47.9504,47.8573,47.9504,1200.0
2017-07-06 12:00:00,51.55,51.55,51.55,51.55,0.0,47.9504,47.9504,47.9504,47.9504,0.0
2017-07-06 12:30:00,51.65,51.75,51.65,51.75,735.0,48.0434,48.1364,48.0434,48.1364,735.0
2017-07-06 13:00:00,51.7,51.7,51.65,51.65,940.0,48.0899,48.0899,48.0434,48.0434,940.0
2017-07-06 13:30:00,51.65,51.7,51.55,51.6,4322.0,48.0434,48.0899,47.9504,47.9969,4322.0
2017-07-06 14:00:00,51.65,51.75,51.6,51.75,4258.0,48.0434,48.1364,47.9969,48.1364,4258.0
2017-07-06 14:30:00,51.75,51.95,51.75,51.95,5330.0,48.1364,48.3224,48.1364,48.3224,5330.0
2017-07-06 15:00:00,51.95,51.95,51.65,51.7,6931.0,48.3224,48.3224,48.0434,48.0899,6931.0
2017-07-06 15:30:00,51.65,51.75,51.45,51.65,10987.0,48.0434,48.1364,47.8573,48.0434,10987.0
2017-07-07 09:30:00,51.75,52.7,51.6,52.7,3965.0,48.1364,49.0201,47.9969,49.0201,3965.0
2017-07-07 10:00:00,52.65,52.65,52.25,52.35,4135.0,48.9735,48.9735,48.6015,48.6945,4135.0
2017-07-07 10:30:00,52.45,52.6,52.4,52.55,2700.0,48.7875,48.927,48.741,48.8805,2700.0
2017-07-07 11:00:00,52.45,52.75,52.4,52.75,4261.0,48.7875,49.0666,48.741,49.0666,4261.0
2017-07-07 11:30:00,52.75,52.95,52.75,52.85,3700.0,49.0666,49.2526,49.0666,49.1596,3700.0
2017-07-07 12:00:00,52.9,53.0,52.9,52.95,500.0,49.2061,49.2991,49.2061,49.2526,500.0
2017-07-07 12:30:00,52.85,52.9,52.68,52.7,4297.0,49.1596,49.2061,49.0015,49.0201,4297.0
2017-07-07 13:00:00,52.65,52.85,52.65,52.85,800.0,48.9735,49.1596,48.9735,49.1596,800.0
2017-07-07 13:30:00,52.9,52.95,52.72,52.75,1610.0,49.2061,49.2526,49.0387,49.0666,1610.0
2017-07-07 14:00:00,52.6,52.6,52.4,52.45,1523.0,48.927,48.927,48.741,48.7875,1523.0
2017-07-07 14:30:00,52.48,52.7,52.47,52.7,2199.0,48.8154,49.0201,48.8061,49.0201,2199.0
2017-07-07 15:00:00,52.65,52.95,52.62,52.9,4426.0,48.9735,49.2526,48.9456,49.2061,4426.0
2017-07-07 15:30:00,52.95,53.08,52.87,53.0,11289.0,49.2526,49.3735,49.1782,49.2991,11289.0
2017-07-10 09:30:00,52.95,52.95,52.6,52.6,3766.0,49.2526,49.2526,48.927,48.927,3766.0
2017-07-10 10:00:00,52.6,52.6,52.4,52.49,3400.0,48.927,48.927,48.741,48.8247,3400.0
2017-07-10 10:30:00,52.5,52.55,52.45,52.45,2011.0,48.834,48.8805,48.7875,48.7875,2011.0
2017-07-10 11:00:00,52.5,52.8,52.45,52.75,2558.0,48.834,49.1131,48.7875,49.0666,2558.0
2017-07-10 11:30:00,52.85,52.9,52.75,52.9,1270.0,49.1596,49.2061,49.0666,49.2061,1270.0
2017-07-10 12:00:00,52.9,52.95,52.8,52.9,2200.0,49.2061,49.2526,49.1131,49.2061,2200.0
2017-07-10 12:30:00,52.95,52.95,52.85,52.95,700.0,49.2526,49.2526,49.1596,49.2526,700.0
2017-07-10 13:00:00,53.0,53.05,52.95,52.95,1604.0,49.2991,49.3456,49.2526,49.2526,1604.0
2017-07-10 13:30:00,53.0,53.0,52.85,52.85,2311.0,49.2991,49.2991,49.1596,49.1596,2311.0
2017-07-10 14:00:00,52.95,52.95,52.85,52.85,800.0,49.2526,49.2526,49.1596,49.1596,800.0
2017-07-10 14:30:00,52.8,52.8,52.65,52.7,1600.0,49.1131,49.1131,48.9735,49.0201,1600.0
2017-07-10 15:00:00,52.75,52.8,52.5,52.6,5245.0,49.0666,49.1131,48.834,48.927,5245.0
2017-07-10 15:30:00,52.6,52.65,52.4,52.45,13928.0,48.927,48.9735,48.741,48.7875,13928.0
2017-07-11 09:30:00,52.3,52.75,52.25,52.75,3213.0,48.648,49.0666,48.6015,49.0666,3213.0
2017-07-11 10:00:00,52.75,52.9,52.65,52.8,2503.0,49.0666,49.2061,48.9735,49.1131,2503.0
2017-07-11 10:30:00,52.8,52.95,52.67,52.68,1300.0,49.1131,49.2526,48.9922,49.0015,1300.0
2017-07-11 11:00:00,52.7,52.75,51.9,51.9,4000.0,49.0201,49.0666,48.2759,48.2759,4000.0
2017-07-11 11:30:00,51.9,52.38,51.9,52.35,1800.0,48.2759,48.7224,48.2759,48.6945,1800.0
2017-07-11 12:00:00,52.3,52.3,52.15,52.15,1204.0,48.648,48.648,48.5085,48.5085,1204.0
2017-07-11 12:30:00,52.15,52.3,52.15,52.2,1100.0,48.5085,48.648,48.5085,48.555,1100.0
2017-07-11 13:00:00,52.3,52.3,52.25,52.25,900.0,48.648,48.648,48.6015,48.6015,900.0
2017-07-11 13:30:00,52.15,52.25,52.1,52.2,1300.0,48.5085,48.6015,48.462,48.555,1300.0
2017-07-11 14:00:00,52.2,52.2,52.1,52.2,1410.0,48.555,48.555,48.462,48.555,1410.0
2017-07-11 14:30:00,52.25,52.25,52.15,52.15,2600.0,48.6015,48.6015,48.5085,48.5085,2600.0
2017-07-11 15:00:00,52.2,52.4,52.2,52.38,1923.0,48.555,48.741,48.555,48.7224,1923.0
2017-07-11 15:30:00,52.35,52.45,52.2,52.2,10710.0,48.6945,48.7875,48.555,48.555,10710.0
2017-07-12 09:30:00,52.75,53.3,52.75,53.05,4193.0,49.0666,49.5782,49.0666,49.3456,4193.0
2017-07-12 10:00:00,53.1,53.15,52.95,53.1,1605.0,49.3921,49.4386,49.2526,49.3921,1605.0
2017-07-12 10:30:00,53.06,53.1,52.72,52.85,2801.0,49.3549,49.3921,49.0387,49.1596,2801.0
2017-07-12 11:00:00,52.8,52.8,52.57,52.6,901.0,49.1131,49.1131,48.8991,48.927,901.0
2017-07-12 11:30:00,52.55,52.55,52.5,52.5,400.0,48.8805,48.8805,48.834,48.834,400.0
2017-07-12 12:00:00,52.5,52.5,52.25,52.25,1300.0,48.834,48.834,48.6015,48.6015,1300.0
2017-07-12 12:30:00,52.25,52.35,52.2,52.35,2300.0,48.6015,48.6945,48.555,48.6945,2300.0
2017-07-12 13:00:00,52.35,52.35,51.9,52.1,4100.0,48.6945,48.6945,48.2759,48.462,4100.0
2017-07-12 13:30:00,52.05,52.16,52.0,52.15,7800.0,48.4154,48.5178,48.3689,48.5085,7800.0
2017-07-12 14:00:00,52.25,52.3,52.17,52.25,1470.0,48.6015,48.648,48.5271,48.6015,1470.0
2017-07-12 14:30:00,52.28,52.3,52.1,52.25,12408.0,48.6294,48.648,48.462,48.6015,12408.0
2017-07-12 15:00:00,52.25,52.4,52.25,52.4,1100.0,48.6015,48.741,48.6015,48.741,1100.0
2017-07-12 15:30:00,52.35,52.6,52.35,52.45,9850.0,48.6945,48.927,48.6945,48.7875,9850.0
2017-07-13 09:30:00,52.5,52.75,52.25,52.75,2213.0,48.834,49.0666,48.6015,49.0666,2213.0
2017-07-13 10:00:00,52.6,52.7,51.75,51.75,6866.0,48.927,49.0201,48.1364,48.1364,6866.0
2017-07-13 10:30:00,51.8,52.0,51.67,51.9,4481.0,48.1829,48.3689,48.062,48.2759,4481.0
2017-07-13 11:00:00,51.9,51.95,51.55,51.55,3500.0,48.2759,48.3224,47.9504,47.9504,3500.0
2017-07-13 11:30:00,51.55,51.65,51.4,51.65,3350.0,47.9504,48.0434,47.8108,48.0434,3350.0
2017-07-13 12:00:00,51.55,51.75,51.55,51.75,1700.0,47.9504,48.1364,47.9504,48.1364,1700.0
2017-07-13 12:30:00,51.6,51.6,51.55,51.6,1611.0,47.9969,47.9969,47.9504,47.9969,1611.0
2017-07-13 13:00:00,51.55,51.65,51.35,51.5,1600.0,47.9504,48.0434,47.7643,47.9038,1600.0
2017-07-13 13:30:00,51.4,51.55,51.35,51.55,900.0,47.8108,47.9504,47.7643,47.9504,900.0
2017-07-13 14:00:00,51.6,51.6,51.45,51.6,1200.0,47.9969,47.9969,47.8573,47.9969,1200.0
2017-07-13 14:30:00,51.5,51.8,51.5,51.8,3102.0,47.9038,48.1829,47.9038,48.1829,3102.0
2017-07-13 15:00:00,51.9,51.9,51.8,51.8,1117.0,48.2759,48.2759,48.1829,48.1829,1117.0
2017-07-13 15:30:00,51.8,52.0,51.8,52.0,6896.0,48.1829,48.3689,48.1829,48.3689,6896.0
2017-07-14 09:30:00,51.95,52.4,51.95,52.3,2359.0,48.3224,48.741,48.3224,48.648,2359.0
2017-07-14 10:00:00,52.45,52.45,52.2,52.23,2800.0,48.7875,48.7875,48.555,48.5829,2800.0
2017-07-14 10:30:00,52.15,52.15,52.05,52.15,1900.0,48.5085,48.5085,48.4154,48.5085,1900.0
2017-07-14 11:00:00,52.05,52.1,51.95,52.08,1700.0,48.4154,48.462,48.3224,48.4433,1700.0
2017-07-14 11:30:00,52.1,52.15,52.1,52.15,849.0,48.462,48.5085,48.462,48.5085,849.0
2017-07-14 12:00:00,52.15,52.15,51.85,52.1,4551.0,48.5085,48.5085,48.2294,48.462,4551.0
2017-07-14 12:30:00,52.07,52.4,52.07,52.4,3692.0,48.434,48.741,48.434,48.741,3692.0
2017-07-14 13:00:00,52.3,52.5,52.3,52.5,900.0,48.648,48.834,48.648,48.834,900.0
2017-07-14 13:30:00,52.5,52.5,52.35,52.35,900.0,48.834,48.834,48.6945,48.6945,900.0
2017-07-14 14:00:00,52.35,52.55,52.3,52.55,1314.0,48.6945,48.8805,48.648,48.8805,1314.0
2017-07-14 14:30:00,52.4,52.4,52.22,52.25,1974.0,48.741,48.741,48.5736,48.6015,1974.0
2017-07-14 15:00:00,52.3,52.4,52.3,52.4,1899.0,48.648,48.741,48.648,48.741,1899.0
2017-07-14 15:30:00,52.45,52.5,52.25,52.28,7500.0,48.7875,48.834,48.6015,48.6294,7500.0
2017-07-17 09:30:00,52.15,52.35,52.0,52.35,6848.0,48.5085,48.6945,48.3689,48.6945,6848.0
2017-07-17 10:00:00,52.4,52.5,52.35,52.45,2767.0,48.741,48.834,48.6945,48.7875,2767.0
2017-07-17 10:30:00,52.43,52.5,52.25,52.35,2207.0,48.7689,48.834,48.6015,48.6945,2207.0
2017-07-17 11:00:00,52.35,52.45,52.35,52.35,1851.0,48.6945,48.7875,48.6945,48.6945,1851.0
2017-07-17 11:30:00,52.35,52.35,52.2,52.35,1000.0,48.6945,48.6945,48.555,48.6945,1000.0
2017-07-17 12:00:00,52.35,52.35,52.15,52.3,3171.0,48.6945,48.6945,48.5085,48.648,3171.0
2017-07-17 12:30:00,52.3,52.35,52.15,52.2,2900.0,48.648,48.6945,48.5085,48.555,2900.0
2017-07-17 13:00:00,52.15,52.33,52.15,52.25,1280.0,48.5085,48.6759,48.5085,48.6015,1280.0
2017-07-17 13:30:00,52.35,52.35,52.2,52.2,1009.0,48.6945,48.6945,48.555,48.555,1009.0
2017-07-17 14:00:00,52.1,52.25,52.05,52.25,2053.0,48.462,48.6015,48.4154,48.6015,2053.0
2017-07-17 14:30:00,52.2,52.3,52.15,52.15,1500.0,48.555,48.648,48.5085,48.5085,1500.0
2017-07-17 15:00:00,52.2,52.25,52.15,52.15,1800.0,48.555,48.6015,48.5085,48.5085,1800.0
2017-07-17 15:30:00,52.15,52.23,52.1,52.18,7155.0,48.5085,48.5829,48.462,48.5364,7155.0
2017-07-18 09:30:00,52.1,52.1,51.75,51.8,2566.0,48.462,48.462,48.1364,48.1829,2566.0
2017-07-18 10:00:00,51.8,51.9,51.8,51.9,1200.0,48.1829,48.2759,48.1829,48.2759,1200.0
2017-07-18 10:30:00,51.85,51.85,50.95,51.28,7090.0,48.2294,48.2294,47.3923,47.6992,7090.0
2017-07-18 11:00:00,51.4,51.6,51.4,51.6,1415.0,47.8108,47.9969,47.8108,47.9969,1415.0
2017-07-18 11:30:00,51.6,51.65,51.5,51.55,2000.0,47.9969,48.0434,47.9038,47.9504,2000.0
2017-07-18 12:00:00,51.55,51.6,51.45,51.6,1220.0,47.9504,47.9969,47.8573,47.9969,1220.0
2017-07-18 12:30:00,51.55,51.6,51.55,51.55,800.0,47.9504,47.9969,47.9504,47.9504,800.0
2017-07-18 13:00:00,51.52,51.52,51.35,51.35,3808.0,47.9225,47.9225,47.7643,47.7643,3808.0
2017-07-18 13:30:00,51.3,51.33,51.2,51.33,3300.0,47.7178,47.7457,47.6248,47.7457,3300.0
2017-07-18 14:00:00,51.35,51.4,51.2,51.2,3900.0,47.7643,47.8108,47.6248,47.6248,3900.0
2017-07-18 14:30:00,51.2,51.25,51.2,51.25,3451.0,47.6248,47.6713,47.6248,47.6713,3451.0
2017-07-18 15:00:00,51.25,51.33,51.25,51.3,4939.0,47.6713,47.7457,47.6713,47.7178,4939.0
2017-07-18 15:30:00,51.3,51.3,51.0,51.15,11330.0,47.7178,47.7178,47.4388,47.5783,11330.0
2017-07-19 09:30:00,51.4,51.8,51.15,51.7,8148.0,47.8108,48.1829,47.5783,48.0899,8148.0
2017-07-19 10:00:00,51.7,51.85,51.65,51.75,4366.0,48.0899,48.2294,48.0434,48.1364,4366.0
2017-07-19 10:30:00,51.75,52.1,51.65,52.1,10195.0,48.1364,48.462,48.0434,48.462,10195.0
2017-07-19 11:00:00,52.08,52.45,52.07,52.25,3200.0,48.4433,48.7875,48.434,48.6015,3200.0
2017-07-19 11:30:00,52.23,52.3,52.1,52.17,3400.0,48.5829,48.648,48.462,48.5271,3400.0
2017-07-19 12:00:00,52.05,52.1,51.95,52.05,6909.0,48.4154,48.462,48.3224,48.4154,6909.0
2017-07-19 12:30:00,52.05,52.05,51.92,51.93,2100.0,48.4154,48.4154,48.2945,48.3038,2100.0
2017-07-19 13:00:00,51.98,52.0,51.9,51.98,1675.0,48.3503,48.3689,48.2759,48.3503,1675.0
2017-07-19 13:30:00,51.95,52.05,51.95,52.0,2000.0,48.3224,48.4154,48.3224,48.3689,2000.0
2017-07-19 14:00:00,52.05,52.05,51.65,51.65,4561.0,48.4154,48.4154,48.0434,48.0434,4561.0
2017-07-19 14:30:00,51.75,51.85,51.7,51.75,9409.0,48.1364,48.2294,48.0899,48.1364,9409.0
2017-07-19 15:00:00,51.75,51.9,51.65,51.9,6184.0,48.1364,48.2759,48.0434,48.2759,6184.0
2017-07-19 15:30:00,51.95,52.2,51.95,52.1,15944.0,48.3224,48.555,48.3224,48.462,15944.0
2017-07-20 09:30:00,52.1,52.1,51.85,51.85,807.0,48.462,48.462,48.2294,48.2294,807.0
2017-07-20 10:00:00,51.75,51.75,51.7,51.7,659.0,48.1364,48.1364,48.0899,48.0899,659.0
2017-07-20 10:30:00,51.35,51.45,51.15,51.45,5539.0,47.7643,47.8573,47.5783,47.8573,5539.0
2017-07-20 11:00:00,51.4,51.43,51.3,51.3,3800.0,47.8108,47.8387,47.7178,47.7178,3800.0
2017-07-20 11:30:00,51.33,51.35,51.25,51.35,900.0,47.7457,47.7643,47.6713,47.7643,900.0
2017-07-20 12:00:00,51.44,51.75,51.44,51.65,4024.0,47.848,48.1364,47.848,48.0434,4024.0
2017-07-20 12:30:00,51.6,51.6,51.55,51.55,200.0,47.9969,47.9969,47.9504,47.9504,200.0
2017-07-20 13:00:00,51.5,51.6,51.5,51.5,500.0,47.9038,47.9969,47.9038,47.9038,500.0
2017-07-20 13:30:00,51.55,51.6,51.5,51.6,1495.0,47.9504,47.9969,47.9038,47.9969,1495.0
2017-07-20 14:00:00,51.6,51.65,51.5,51.5,1250.0,47.9969,48.0434,47.9038,47.9038,1250.0
2017-07-20 14:30:00,51.55,51.8,51.45,51.8,6027.0,47.9504,48.1829,47.8573,48.1829,6027.0
2017-07-20 15:00:00,51.8,51.95,51.8,51.95,3044.0,48.1829,48.3224,48.1829,48.3224,3044.0
2017-07-20 15:30:00,51.94,51.98,51.85,51.9,9977.0,48.3131,48.3503,48.2294,48.2759,9977.0
2017-07-21 09:30:00,52.45,52.45,51.9,52.4,13890.0,48.7875,48.7875,48.2759,48.741,13890.0
2017-07-21 10:00:00,52.35,52.45,52.2,52.3,3061.0,48.6945,48.7875,48.555,48.648,3061.0
2017-07-21 10:30:00,52.3,52.45,51.8,51.9,2895.0,48.648,48.7875,48.1829,48.2759,2895.0
2017-07-21 11:00:00,51.9,51.95,51.85,51.9,630.0,48.2759,48.3224,48.2294,48.2759,630.0
2017-07-21 11:30:00,51.85,52.05,51.8,51.85,3333.0,48.2294,48.4154,48.1829,48.2294,3333.0
2017-07-21 12:00:00,51.85,51.9,51.8,51.8,1000.0,48.2294,48.2759,48.1829,48.1829,1000.0
2017-07-21 12:30:00,51.86,51.89,51.8,51.8,2580.0,48.2387,48.2666,48.1829,48.1829,2580.0
2017-07-21 13:00:00,51.8,51.85,51.4,51.4,7400.0,48.1829,48.2294,47.8108,47.8108,7400.0
2017-07-21 13:30:00,51.43,51.52,51.42,51.5,960.0,47.8387,47.9225,47.8294,47.9038,960.0
2017-07-21 14:00:00,51.5,51.6,51.4,51.4,2337.0,47.9038,47.9969,47.8108,47.8108,2337.0
2017-07-21 14:30:00,51.45,51.45,51.1,51.2,18017.0,47.8573,47.8573,47.5318,47.6248,18017.0
2017-07-21 15:00:00,51.15,51.3,51.1,51.1,5106.0,47.5783,47.7178,47.5318,47.5318,5106.0
2017-07-21 15:30:00,51.1,51.33,51.1,51.2,9603.0,47.5318,47.7457,47.5318,47.6248,9603.0
2017-07-24 09:30:00,51.2,51.2,50.95,51.0,1414.0,47.6248,47.6248,47.3923,47.4388,1414.0
2017-07-24 10:00:00,51.15,51.35,51.1,51.25,1300.0,47.5783,47.7643,47.5318,47.6713,1300.0
2017-07-24 10:30:00,51.25,51.25,51.15,51.15,4420.0,47.6713,47.6713,47.5783,47.5783,4420.0
2017-07-24 11:00:00,51.2,51.25,51.05,51.15,2800.0,47.6248,47.6713,47.4853,47.5783,2800.0
2017-07-24 11:30:00,51.15,51.2,51.1,51.15,1139.0,47.5783,47.6248,47.5318,47.5783,1139.0
2017-07-24 12:00:00,51.1,51.1,51.0,51.05,2990.0,47.5318,47.5318,47.4388,47.4853,2990.0
2017-07-24 12:30:00,51.2,51.2,51.0,51.0,1033.0,47.6248,47.6248,47.4388,47.4388,1033.0
2017-07-24 13:00:00,51.15,51.15,51.07,51.1,2474.0,47.5783,47.5783,47.5039,47.5318,2474.0
2017-07-24 13:30:00,51.05,51.1,51.05,51.05,805.0,47.4853,47.5318,47.4853,47.4853,805.0
2017-07-24 14:00:00,51.05,51.18,51.05,51.05,4497.0,47.4853,47.6062,47.4853,47.4853,4497.0
2017-07-24 14:30:00,51.05,51.25,51.05,51.25,800.0,47.4853,47.6713,47.4853,47.6713,800.0
2017-07-24 15:00:00,51.35,51.45,51.15,51.15,5879.0,47.7643,47.8573,47.5783,47.5783,5879.0
2017-07-24 15:30:00,51.15,51.2,51.05,51.05,14978.0,47.5783,47.6248,47.4853,47.4853,14978.0
2017-07-25 09:30:00,51.4,51.65,51.25,51.3,3192.0,47.8108,48.0434,47.6713,47.7178,3192.0
2017-07-25 10:00:00,51.3,51.3,51.2,51.3,2300.0,47.7178,47.7178,47.6248,47.7178,2300.0
2017-07-25 10:30:00,51.28,51.7,51.25,51.7,11055.0,47.6992,48.0899,47.6713,48.0899,11055.0
2017-07-25 11:00:00,51.7,51.85,51.7,51.7,5224.0,48.0899,48.2294,48.0899,48.0899,5224.0
2017-07-25 11:30:00,51.65,51.85,51.65,51.75,1855.0,48.0434,48.2294,48.0434,48.1364,1855.0
2017-07-25 12:00:00,51.75,51.85,51.75,51.75,700.0,48.1364,48.2294,48.1364,48.1364,700.0
2017-07-25 12:30:00,51.8,51.81,51.75,51.8,1100.0,48.1829,48.1922,48.1364,48.1829,1100.0
2017-07-25 13:00:00,51.7,51.75,51.7,51.75,704.0,48.0899,48.1364,48.0899,48.1364,704.0
2017-07-25 13:30:00,51.7,51.85,51.7,51.8,1513.0,48.0899,48.2294,48.0899,48.1829,1513.0
2017-07-25 14:00:00,51.75,51.8,51.7,51.8,1988.0,48.1364,48.1829,48.0899,48.1829,1988.0
2017-07-25 14:30:00,51.78,51.85,51.77,51.78,2400.0,48.1643,48.2294,48.155,48.1643,2400.0
2017-07-25 15:00:00,51.78,51.85,51.65,51.7,2300.0,48.1643,48.2294,48.0434,48.0899,2300.0
2017-07-25 15:30:00,51.7,51.9,51.65,51.9,14644.0,48.0899,48.2759,48.0434,48.2759,14644.0
2017-07-26 09:30:00,51.9,51.9,51.55,51.7,1395.0,48.2759,48.2759,47.9504,48.0899,1395.0
2017-07-26 10:00:00,51.75,52.0,51.74,51.95,1742.0,48.1364,48.3689,48.1271,48.3224,1742.0
2017-07-26 10:30:00,51.93,52.15,51.92,52.0,26300.0,48.3038,48.5085,48.2945,48.3689,26300.0
2017-07-26 11:00:00,51.98,52.0,51.9,51.95,4351.0,48.3503,48.3689,48.2759,48.3224,4351.0
2017-07-26 11:30:00,52.1,52.2,52.04,52.2,1480.0,48.462,48.555,48.4061,48.555,1480.0
2017-07-26 12:00:00,52.2,52.3,52.15,52.25,2874.0,48.555,48.648,48.5085,48.6015,2874.0
2017-07-26 12:30:00,52.2,52.4,52.2,52.4,2087.0,48.555,48.741,48.555,48.741,2087.0
2017-07-26 13:00:00,52.39,52.4,52.3,52.34,1900.0,48.7317,48.741,48.648,48.6852,1900.0
2017-07-26 13:30:00,52.35,52.5,52.35,52.5,4501.0,48.6945,48.834,48.6945,48.834,4501.0
2017-07-26 14:00:00,52.5,52.65,52.5,52.55,4958.0,48.834,48.9735,48.834,48.8805,4958.0
2017-07-26 14:30:00,52.55,52.58,52.3,52.4,10027.0,48.8805,48.9084,48.648,48.741,10027.0
2017-07-26 15:00:00,52.4,52.5,52.4,52.4,3600.0,48.741,48.834,48.741,48.741,3600.0
2017-07-26 15:30:00,52.5,52.85,52.35,52.8,18807.0,48.834,49.1596,48.6945,49.1131,18807.0
2017-07-27 09:30:00,53.1,53.37,52.92,53.15,9585.0,49.3921,49.6433,49.2247,49.4386,9585.0
2017-07-27 10:00:00,53.2,53.2,53.0,53.0,3348.0,49.4851,49.4851,49.2991,49.2991,3348.0
2017-07-27 10:30:00,53.1,53.2,53.05,53.15,2651.0,49.3921,49.4851,49.3456,49.4386,2651.0
2017-07-27 11:00:00,53.15,53.25,53.15,53.15,3311.0,49.4386,49.5317,49.4386,49.4386,3311.0
2017-07-27 11:30:00,53.15,53.5,53.15,53.4,2898.0,49.4386,49.7642,49.4386,49.6712,2898.0
2017-07-27 12:00:00,53.5,53.75,53.48,53.75,5170.0,49.7642,49.9967,49.7456,49.9967,5170.0
2017-07-27 12:30:00,53.65,53.75,53.2,53.25,2500.0,49.9037,49.9967,49.4851,49.5317,2500.0
2017-07-27 13:00:00,53.1,53.3,52.85,53.0,10985.0,49.3921,49.5782,49.1596,49.2991,10985.0
2017-07-27 13:30:00,53.0,53.1,52.9,52.9,7834.0,49.2991,49.3921,49.2061,49.2061,7834.0
2017-07-27 14:00:00,53.0,53.05,52.8,52.8,3211.0,49.2991,49.3456,49.1131,49.1131,3211.0
2017-07-27 14:30:00,52.85,52.85,52.6,52.7,5310.0,49.1596,49.1596,48.927,49.0201,5310.0
2017-07-27 15:00:00,52.7,52.7,52.3,52.5,6881.0,49.0201,49.0201,48.648,48.834,6881.0
2017-07-27 15:30:00,52.45,52.53,52.2,52.3,11208.0,48.7875,48.8619,48.555,48.648,11208.0
2017-07-28 09:30:00,52.25,52.65,52.25,52.45,2646.0,48.6015,48.9735,48.6015,48.7875,2646.0
2017-07-28 10:00:00,52.25,52.4,52.0,52.0,500.0,48.6015,48.741,48.3689,48.3689,500.0
2017-07-28 10:30:00,51.95,52.0,51.9,51.9,1313.0,48.3224,48.3689,48.2759,48.2759,1313.0
2017-07-28 11:00:00,51.95,52.05,51.85,51.85,3187.0,48.3224,48.4154,48.2294,48.2294,3187.0
2017-07-28 11:30:00,51.8,51.95,51.8,51.95,3016.0,48.1829,48.3224,48.1829,48.3224,3016.0
2017-07-28 12:00:00,51.93,51.95,51.9,51.9,1412.0,48.3038,48.3224,48.2759,48.2759,1412.0
2017-07-28 12:30:00,51.8,51.85,51.65,51.8,1817.0,48.1829,48.2294,48.0434,48.1829,1817.0
2017-07-28 13:00:00,51.85,51.9,51.85,51.9,1080.0,48.2294,48.2759,48.2294,48.2759,1080.0
2017-07-28 13:30:00,52.0,52.2,52.0,52.2,700.0,48.3689,48.555,48.3689,48.555,700.0
2017-07-28 14:00:00,52.15,52.28,52.15,52.28,1000.0,48.5085,48.6294,48.5085,48.6294,1000.0
2017-07-28 14:30:00,52.35,52.45,52.3,52.45,1700.0,48.6945,48.7875,48.648,48.7875,1700.0
2017-07-28 15:00:00,52.35,52.6,52.35,52.55,5012.0,48.6945,48.927,48.6945,48.8805,5012.0
2017-07-28 15:30:00,52.5,52.9,52.5,52.85,14942.0,48.834,49.2061,48.834,49.1596,14942.0
2017-07-31 09:30:00,53.1,53.22,52.9,52.95,2291.0,49.3921,49.5037,49.2061,49.2526,2291.0
2017-07-31 10:00:00,52.9,52.9,52.45,52.45,1508.0,49.2061,49.2061,48.7875,48.7875,1508.0
2017-07-31 10:30:00,52.35,52.45,52.35,52.45,1680.0,48.6945,48.7875,48.6945,48.7875,1680.0
2017-07-31 11:00:00,52.55,53.2,52.55,53.2,5038.0,48.8805,49.4851,48.8805,49.4851,5038.0
2017-07-31 11:30:00,53.1,53.55,53.1,53.5,5520.0,49.3921,49.8107,49.3921,49.7642,5520.0
2017-07-31 12:00:00,53.6,53.7,53.4,53.5,10870.0,49.8572,49.9502,49.6712,49.7642,10870.0
2017-07-31 12:30:00,53.55,53.75,53.5,53.7,4451.0,49.8107,49.9967,49.7642,49.9502,4451.0
2017-07-31 13:00:00,53.6,53.7,53.55,53.65,2529.0,49.8572,49.9502,49.8107,49.9037,2529.0
2017-07-31 13:30:00,53.7,53.85,53.7,53.8,2852.0,49.9502,50.0898,49.9502,50.0432,2852.0
2017-07-31 14:00:00,53.85,54.2,53.82,54.2,8196.0,50.0898,50.4153,50.0618,50.4153,8196.0
2017-07-31 14:30:00,54.15,54.15,53.85,53.85,3485.0,50.3688,50.3688,50.0898,50.0898,3485.0
2017-07-31 15:00:00,53.85,54.0,53.85,53.85,2337.0,50.0898,50.2293,50.0898,50.0898,2337.0
2017-07-31 15:30:00,53.85,53.95,53.75,53.85,22340.0,50.0898,50.1828,49.9967,50.0898,22340.0
2017-08-01 09:30:00,54.2,54.2,53.62,53.62,6690.0,50.4153,50.4153,49.8758,49.8758,6690.0
2017-08-01 10:00:00,53.7,54.0,53.55,54.0,4213.0,49.9502,50.2293,49.8107,50.2293,4213.0
2017-08-01 10:30:00,54.0,54.4,54.0,54.3,1876.0,50.2293,50.6013,50.2293,50.5083,1876.0
2017-08-01 11:00:00,54.35,54.35,54.05,54.05,1900.0,50.5548,50.5548,50.2758,50.2758,1900.0
2017-08-01 11:30:00,54.25,54.5,54.25,54.5,2100.0,50.4618,50.6944,50.4618,50.6944,2100.0
2017-08-01 12:00:00,54.5,54.6,54.4,54.6,2704.0,50.6944,50.7874,50.6013,50.7874,2704.0
2017-08-01 12:30:00,54.65,54.65,54.55,54.55,800.0,50.8339,50.8339,50.7409,50.7409,800.0
2017-08-01 13:00:00,54.5,55.1,54.5,54.95,6821.0,50.6944,51.2525,50.6944,51.1129,6821.0
2017-08-01 13:30:00,55.0,55.05,54.7,55.0,6631.0,51.1595,51.206,50.8804,51.1595,6631.0
2017-08-01 14:00:00,54.9,55.05,54.65,54.75,8794.0,51.0664,51.206,50.8339,50.9269,8794.0
2017-08-01 14:30:00,54.65,54.75,54.6,54.7,7561.0,50.8339,50.9269,50.7874,50.8804,7561.0
2017-08-01 15:00:00,54.65,54.75,54.6,54.7,7429.0,50.8339,50.9269,50.7874,50.8804,7429.0
2017-08-01 15:30:00,54.7,55.05,54.7,54.8,53226.0,50.8804,51.206,50.8804,50.9734,53226.0
2017-08-02 09:30:00,54.95,54.95,54.35,54.35,4166.0,51.1129,51.1129,50.5548,50.5548,4166.0
2017-08-02 10:00:00,54.25,54.4,53.7,53.85,5646.0,50.4618,50.6013,49.9502,50.0898,5646.0
2017-08-02 10:30:00,53.85,53.85,53.55,53.7,2548.0,50.0898,50.0898,49.8107,49.9502,2548.0
2017-08-02 11:00:00,53.65,53.85,53.5,53.85,3700.0,49.9037,50.0898,49.7642,50.0898,3700.0
2017-08-02 11:30:00,53.85,53.9,53.6,53.75,3000.0,50.0898,50.1363,49.8572,49.9967,3000.0
2017-08-02 12:00:00,53.6,53.65,53.25,53.25,2200.0,49.8572,49.9037,49.5317,49.5317,2200.0
2017-08-02 12:30:00,53.25,53.3,53.2,53.25,827.0,49.5317,49.5782,49.4851,49.5317,827.0
2017-08-02 13:00:00,53.2,53.25,53.0,53.25,3614.0,49.4851,49.5317,49.2991,49.5317,3614.0
2017-08-02 13:30:00,53.3,53.5,53.3,53.5,1619.0,49.5782,49.7642,49.5782,49.7642,1619.0
2017-08-02 14:00:00,53.6,53.8,53.6,53.8,2004.0,49.8572,50.0432,49.8572,50.0432,2004.0
2017-08-02 14:30:00,53.83,53.83,53.6,53.6,2339.0,50.0712,50.0712,49.8572,49.8572,2339.0
2017-08-02 15:00:00,53.5,53.55,53.35,53.5,5185.0,49.7642,49.8107,49.6247,49.7642,5185.0
2017-08-02 15:30:00,53.53,53.7,53.3,53.45,20651.0,49.7921,49.9502,49.5782,49.7177,20651.0
2017-08-03 09:30:00,53.65,53.7,53.3,53.3,1619.0,49.9037,49.9502,49.5782,49.5782,1619.0
2017-08-03 10:00:00,53.4,53.4,53.4,53.4,404.0,49.6712,49.6712,49.6712,49.6712,404.0
2017-08-03 10:30:00,53.65,53.65,53.4,53.4,3779.0,49.9037,49.9037,49.6712,49.6712,3779.0
2017-08-03 11:00:00,53.5,53.65,53.3,53.5,15161.0,49.7642,49.9037,49.5782,49.7642,15161.0
2017-08-03 11:30:00,53.45,53.55,53.45,53.5,1300.0,49.7177,49.8107,49.7177,49.7642,1300.0
2017-08-03 12:00:00,53.5,53.5,53.3,53.3,1500.0,49.7642,49.7642,49.5782,49.5782,1500.0
2017-08-03 12:30:00,53.3,53.4,53.25,53.3,900.0,49.5782,49.6712,49.5317,49.5782,900.0
2017-08-03 13:00:00,53.35,53.35,53.25,53.25,1210.0,49.6247,49.6247,49.5317,49.5317,1210.0
2017-08-03 13:30:00,53.2,53.4,53.1,53.4,2555.0,49.4851,49.6712,49.3921,49.6712,2555.0
2017-08-03 14:00:00,53.3,53.3,53.2,53.2,200.0,49.5782,49.5782,49.4851,49.4851,200.0
2017-08-03 14:30:00,53.35,53.35,53.2,53.25,1050.0,49.6247,49.6247,49.4851,49.5317,1050.0
2017-08-03 15:00:00,53.2,53.45,53.15,53.35,14800.0,49.4851,49.7177,49.4386,49.6247,14800.0
2017-08-03 15:30:00,53.4,53.85,53.1,53.8,21457.0,49.6712,50.0898,49.3921,50.0432,21457.0
2017-08-04 09:30:00,54.8,58.68,54.1,57.08,49929.0,50.9734,54.5825,50.3223,53.0942,49929.0
2017-08-04 10:00:00,56.84,58.0,56.84,57.94,47545.0,52.871,53.95,52.871,53.8942,47545.0
2017-08-04 10:30:00,58.0,59.13,57.95,58.36,27623.0,53.95,55.0011,53.9035,54.2848,27623.0
2017-08-04 11:00:00,58.45,58.55,57.85,58.15,17029.0,54.3685,54.4616,53.8104,54.0895,17029.0
2017-08-04 11:30:00,58.2,59.95,58.17,59.9,23665.0,54.136,55.7638,54.1081,55.7173,23665.0
2017-08-04 12:00:00,59.8,60.0,59.5,59.9,16494.0,55.6243,55.8103,55.3452,55.7173,16494.0
2017-08-04 12:30:00,59.85,59.95,59.3,59.4,15881.0,55.6708,55.7638,55.1592,55.2522,15881.0
2017-08-04 13:00:00,59.4,59.65,59.35,59.55,8924.0,55.2522,55.4848,55.2057,55.3917,8924.0
2017-08-04 13:30:00,59.65,59.75,59.25,59.27,7908.0,55.4848,55.5778,55.1127,55.1313,7908.0
2017-08-04 14:00:00,59.3,59.3,58.75,58.8,9133.0,55.1592,55.1592,54.6476,54.6941,9133.0
2017-08-04 14:30:00,58.8,58.8,58.55,58.65,8749.0,54.6941,54.6941,54.4616,54.5546,8749.0
2017-08-04 15:00:00,58.65,59.05,58.62,59.0,14893.0,54.5546,54.9266,54.5267,54.8801,14893.0
2017-08-04 15:30:00,58.9,59.0,58.5,58.7,32560.0,54.7871,54.8801,54.4151,54.6011,32560.0
2017-08-07 09:30:00,59.4,59.53,58.15,58.25,20233.0,55.2522,55.3731,54.0895,54.1825,20233.0
2017-08-07 10:00:00,58.45,58.53,56.97,57.0,17129.0,54.3685,54.443,52.9919,53.0198,17129.0
2017-08-07 10:30:00,57.1,57.1,56.55,57.05,12450.0,53.1128,53.1128,52.6012,53.0663,12450.0
2017-08-07 11:00:00,57.0,57.4,56.85,57.4,6231.0,53.0198,53.3919,52.8803,53.3919,6231.0
2017-08-07 11:30:00,57.4,57.75,57.3,57.4,5105.0,53.3919,53.7174,53.2988,53.3919,5105.0
2017-08-07 12:00:00,57.4,57.5,57.15,57.25,4357.0,53.3919,53.4849,53.1593,53.2523,4357.0
2017-08-07 12:30:00,57.3,57.3,57.0,57.05,2816.0,53.2988,53.2988,53.0198,53.0663,2816.0
2017-08-07 13:00:00,57.1,57.75,57.1,57.75,6180.0,53.1128,53.7174,53.1128,53.7174,6180.0
2017-08-07 13:30:00,57.8,57.9,57.67,57.9,4119.0,53.7639,53.8569,53.643,53.8569,4119.0
2017-08-07 14:00:00,57.88,57.95,57.65,57.71,2247.0,53.8383,53.9035,53.6244,53.6802,2247.0
2017-08-07 14:30:00,57.8,57.85,57.6,57.6,3100.0,53.7639,53.8104,53.5779,53.5779,3100.0
2017-08-07 15:00:00,57.69,57.7,57.5,57.55,2350.0,53.6616,53.6709,53.4849,53.5314,2350.0
2017-08-07 15:30:00,57.55,57.65,57.25,57.4,22696.0,53.5314,53.6244,53.2523,53.3919,22696.0
2017-08-08 09:30:00,57.9,58.65,57.6,58.5,6929.0,53.8569,54.5546,53.5779,54.4151,6929.0
2017-08-08 10:00:00,58.56,59.45,58.56,59.25,3768.0,54.4709,55.2987,54.4709,55.1127,3768.0
2017-08-08 10:30:00,59.45,59.55,59.3,59.4,10016.0,55.2987,55.3917,55.1592,55.2522,10016.0
2017-08-08 11:00:00,59.5,59.6,59.1,59.1,4526.0,55.3452,55.4382,54.9732,54.9732,4526.0
2017-08-08 11:30:00,59.1,59.1,58.7,58.95,6100.0,54.9732,54.9732,54.6011,54.8336,6100.0
2017-08-08 12:00:00,58.98,59.15,58.95,59.05,5514.0,54.8615,55.0197,54.8336,54.9266,5514.0
2017-08-08 12:30:00,59.0,59.0,58.5,58.5,6489.0,54.8801,54.8801,54.4151,54.4151,6489.0
2017-08-08 13:00:00,58.65,58.85,58.55,58.78,5765.0,54.5546,54.7406,54.4616,54.6755,5765.0
2017-08-08 13:30:00,58.85,58.85,58.55,58.55,4577.0,54.7406,54.7406,54.4616,54.4616,4577.0
2017-08-08 14:00:00,58.55,58.9,58.45,58.85,4916.0,54.4616,54.7871,54.3685,54.7406,4916.0
2017-08-08 14:30:00,58.9,59.0,58.65,58.7,6564.0,54.7871,54.8801,54.5546,54.6011,6564.0
2017-08-08 15:00:00,58.65,58.75,58.45,58.55,6730.0,54.5546,54.6476,54.3685,54.4616,6730.0
2017-08-08 15:30:00,58.5,58.6,58.1,58.55,19407.0,54.4151,54.5081,54.043,54.4616,19407.0
2017-08-09 09:30:00,58.2,58.25,57.85,58.2,3937.0,54.136,54.1825,53.8104,54.136,3937.0
2017-08-09 10:00:00,58.3,58.3,57.95,58.13,2122.0,54.229,54.229,53.9035,54.0709,2122.0
2017-08-09 10:30:00,58.05,58.3,58.05,58.15,1500.0,53.9965,54.229,53.9965,54.0895,1500.0
2017-08-09 11:00:00,58.2,58.4,58.15,58.35,4004.0,54.136,54.322,54.0895,54.2755,4004.0
2017-08-09 11:30:00,58.4,58.58,58.37,58.58,4892.0,54.322,54.4895,54.2941,54.4895,4892.0
2017-08-09 12:00:00,58.55,58.55,58.4,58.55,4200.0,54.4616,54.4616,54.322,54.4616,4200.0
2017-08-09 12:30:00,58.65,58.65,58.5,58.6,1300.0,54.5546,54.5546,54.4151,54.5081,1300.0
2017-08-09 13:00:00,58.6,58.65,58.35,58.49,3748.0,54.5081,54.5546,54.2755,54.4058,3748.0
2017-08-09 13:30:00,58.4,58.5,58.35,58.36,2997.0,54.322,54.4151,54.2755,54.2848,2997.0
2017-08-09 14:00:00,58.45,58.75,58.4,58.75,5372.0,54.3685,54.6476,54.322,54.6476,5372.0
2017-08-09 14:30:00,58.7,58.7,58.5,58.55,3612.0,54.6011,54.6011,54.4151,54.4616,3612.0
2017-08-09 15:00:00,58.5,58.6,58.35,58.5,10347.0,54.4151,54.5081,54.2755,54.4151,10347.0
2017-08-09 15:30:00,58.5,58.75,58.47,58.65,13394.0,54.4151,54.6476,54.3871,54.5546,13394.0
2017-08-10 09:30:00,58.35,58.45,57.95,58.15,2355.0,54.2755,54.3685,53.9035,54.0895,2355.0
2017-08-10 10:00:00,58.15,58.15,57.9,57.96,5777.0,54.0895,54.0895,53.8569,53.9128,5777.0
2017-08-10 10:30:00,58.2,58.34,58.05,58.2,11216.0,54.136,54.2662,53.9965,54.136,11216.0
2017-08-10 11:00:00,58.3,58.3,58.2,58.25,1518.0,54.229,54.229,54.136,54.1825,1518.0
2017-08-10 11:30:00,58.3,58.32,57.9,57.98,9457.0,54.229,54.2476,53.8569,53.9314,9457.0
2017-08-10 12:00:00,58.0,58.1,58.0,58.0,2435.0,53.95,54.043,53.95,53.95,2435.0
2017-08-10 12:30:00,58.0,58.05,57.95,57.95,9391.0,53.95,53.9965,53.9035,53.9035,9391.0
2017-08-10 13:00:00,58.05,58.15,58.05,58.1,939.0,53.9965,54.0895,53.9965,54.043,939.0
2017-08-10 13:30:00,58.2,58.25,58.0,58.1,2400.0,54.136,54.1825,53.95,54.043,2400.0
2017-08-10 14:00:00,58.15,58.35,58.0,58.25,1850.0,54.0895,54.2755,53.95,54.1825,1850.0
2017-08-10 14:30:00,58.3,58.5,58.3,58.5,1211.0,54.229,54.4151,54.229,54.4151,1211.0
2017-08-10 15:00:00,58.4,58.45,58.05,58.05,8207.0,54.322,54.3685,53.9965,53.9965,8207.0
2017-08-10 15:30:00,58.05,58.1,57.9,58.0,15279.0,53.9965,54.043,53.8569,53.95,15279.0
2017-08-11 09:30:00,57.55,58.0,56.6,57.8,29931.0,53.5314,53.95,52.6477,53.7639,29931.0
2017-08-11 10:00:00,57.8,58.3,57.8,58.05,6744.0,53.7639,54.229,53.7639,53.9965,6744.0
2017-08-11 10:30:00,58.05,58.25,58.0,58.15,3544.0,53.9965,54.1825,53.95,54.0895,3544.0
2017-08-11 11:00:00,58.1,58.25,57.6,57.78,7209.0,54.043,54.1825,53.5779,53.7453,7209.0
2017-08-11 11:30:00,57.7,58.25,57.7,58.05,8696.0,53.6709,54.1825,53.6709,53.9965,8696.0
2017-08-11 12:00:00,57.95,58.3,57.9,58.2,8056.0,53.9035,54.229,53.8569,54.136,8056.0
2017-08-11 12:30:00,58.3,58.3,57.65,57.65,3600.0,54.229,54.229,53.6244,53.6244,3600.0
2017-08-11 13:00:00,57.63,57.9,57.62,57.8,5049.0,53.6058,53.8569,53.5965,53.7639,5049.0
2017-08-11 13:30:00,57.8,58.05,57.75,58.0,2894.0,53.7639,53.9965,53.7174,53.95,2894.0
2017-08-11 14:00:00,57.9,58.05,57.85,57.91,3158.0,53.8569,53.9965,53.8104,53.8663,3158.0
2017-08-11 14:30:00,57.85,57.85,57.65,57.8,6181.0,53.8104,53.8104,53.6244,53.7639,6181.0
2017-08-11 15:00:00,57.8,57.9,57.8,57.9,4982.0,53.7639,53.8569,53.7639,53.8569,4982.0
2017-08-11 15:30:00,57.95,58.05,57.75,57.85,13144.0,53.9035,53.9965,53.7174,53.8104,13144.0
2017-08-14 09:30:00,58.0,58.05,57.7,57.75,2388.0,53.95,53.9965,53.6709,53.7174,2388.0
2017-08-14 10:00:00,57.9,58.5,57.85,58.45,3095.0,53.8569,54.4151,53.8104,54.3685,3095.0
2017-08-14 10:30:00,58.45,59.05,58.45,58.8,14456.0,54.3685,54.9266,54.3685,54.6941,14456.0
2017-08-14 11:00:00,58.83,59.0,58.75,58.92,6730.0,54.722,54.8801,54.6476,54.8057,6730.0
2017-08-14 11:30:00,58.95,59.2,58.95,59.2,900.0,54.8336,55.0662,54.8336,55.0662,900.0
2017-08-14 12:00:00,59.1,59.15,58.95,58.95,2554.0,54.9732,55.0197,54.8336,54.8336,2554.0
2017-08-14 12:30:00,58.95,58.95,58.8,58.85,1653.0,54.8336,54.8336,54.6941,54.7406,1653.0
2017-08-14 13:00:00,58.85,58.9,58.8,58.85,1345.0,54.7406,54.7871,54.6941,54.7406,1345.0
2017-08-14 13:30:00,58.8,58.96,58.8,58.93,4000.0,54.6941,54.8429,54.6941,54.815,4000.0
2017-08-14 14:00:00,58.9,59.25,58.9,59.23,3854.0,54.7871,55.1127,54.7871,55.0941,3854.0
2017-08-14 14:30:00,59.23,59.23,58.95,59.0,2792.0,55.0941,55.0941,54.8336,54.8801,2792.0
2017-08-14 15:00:00,59.05,59.4,59.0,59.3,8074.0,54.9266,55.2522,54.8801,55.1592,8074.0
2017-08-14 15:30:00,59.3,59.5,59.25,59.5,16695.0,55.1592,55.3452,55.1127,55.3452,16695.0
2017-08-15 09:30:00,59.4,59.55,59.05,59.5,6029.0,55.2522,55.3917,54.9266,55.3452,6029.0
2017-08-15 10:00:00,59.45,59.9,59.45,59.75,11694.0,55.2987,55.7173,55.2987,55.5778,11694.0
2017-08-15 10:30:00,59.8,59.9,59.65,59.9,7175.0,55.6243,55.7173,55.4848,55.7173,7175.0
2017-08-15 11:00:00,59.9,60.0,59.75,59.78,14506.0,55.7173,55.8103,55.5778,55.6057,14506.0
2017-08-15 11:30:00,59.8,59.95,59.75,59.8,3750.0,55.6243,55.7638,55.5778,55.6243,3750.0
2017-08-15 12:00:00,59.85,59.85,59.2,59.2,6170.0,55.6708,55.6708,55.0662,55.0662,6170.0
2017-08-15 12:30:00,59.35,59.65,59.35,59.65,3535.0,55.2057,55.4848,55.2057,55.4848,3535.0
2017-08-15 13:00:00,59.65,59.9,59.54,59.8,4879.0,55.4848,55.7173,55.3824,55.6243,4879.0
2017-08-15 13:30:00,59.6,59.75,59.35,59.37,1285.0,55.4382,55.5778,55.2057,55.2243,1285.0
2017-08-15 14:00:00,59.43,59.43,58.95,59.1,7039.0,55.2801,55.2801,54.8336,54.9732,7039.0
2017-08-15 14:30:00,59.1,59.35,59.1,59.35,3300.0,54.9732,55.2057,54.9732,55.2057,3300.0
2017-08-15 15:00:00,59.4,59.7,59.35,59.65,3820.0,55.2522,55.5313,55.2057,55.4848,3820.0
2017-08-15 15:30:00,59.65,59.65,59.25,59.3,18770.0,55.4848,55.4848,55.1127,55.1592,18770.0
2017-08-16 09:30:00,59.5,59.5,58.6,58.69,4204.0,55.3452,55.3452,54.5081,54.5918,4204.0
2017-08-16 10:00:00,58.75,58.75,58.4,58.5,2540.0,54.6476,54.6476,54.322,54.4151,2540.0
2017-08-16 10:30:00,58.55,58.55,58.15,58.15,2550.0,54.4616,54.4616,54.0895,54.0895,2550.0
2017-08-16 11:00:00,58.23,58.5,58.22,58.5,3707.0,54.1639,54.4151,54.1546,54.4151,3707.0
2017-08-16 11:30:00,58.55,59.05,58.55,58.95,3603.0,54.4616,54.9266,54.4616,54.8336,3603.0
2017-08-16 12:00:00,58.95,59.2,58.95,59.2,1694.0,54.8336,55.0662,54.8336,55.0662,1694.0
2017-08-16 12:30:00,59.2,59.3,59.05,59.05,1795.0,55.0662,55.1592,54.9266,54.9266,1795.0
2017-08-16 13:00:00,58.95,59.0,58.7,58.95,5020.0,54.8336,54.8801,54.6011,54.8336,5020.0
2017-08-16 13:30:00,58.88,59.0,58.85,58.9,1695.0,54.7685,54.8801,54.7406,54.7871,1695.0
2017-08-16 14:00:00,59.05,59.05,58.4,58.55,8207.0,54.9266,54.9266,54.322,54.4616,8207.0
2017-08-16 14:30:00,58.71,58.85,58.65,58.83,2547.0,54.6104,54.7406,54.5546,54.722,2547.0
2017-08-16 15:00:00,58.83,58.83,58.5,58.75,8058.0,54.722,54.722,54.4151,54.6476,8058.0
2017-08-16 15:30:00,58.8,58.8,58.45,58.48,16078.0,54.6941,54.6941,54.3685,54.3964,16078.0
2017-08-17 09:30:00,58.1,58.22,57.15,57.6,9436.0,54.043,54.1546,53.1593,53.5779,9436.0
2017-08-17 10:00:00,57.75,57.8,57.17,57.25,5301.0,53.7174,53.7639,53.1779,53.2523,5301.0
2017-08-17 10:30:00,57.8,57.8,57.65,57.8,4700.0,53.7639,53.7639,53.6244,53.7639,4700.0
2017-08-17 11:00:00,57.75,57.8,57.63,57.65,5538.0,53.7174,53.7639,53.6058,53.6244,5538.0
2017-08-17 11:30:00,57.8,58.1,57.75,57.9,16093.0,53.7639,54.043,53.7174,53.8569,16093.0
2017-08-17 12:00:00,57.9,57.93,57.55,57.65,3010.0,53.8569,53.8849,53.5314,53.6244,3010.0
2017-08-17 12:30:00,57.62,57.75,57.61,57.75,1870.0,53.5965,53.7174,53.5872,53.7174,1870.0
2017-08-17 13:00:00,57.75,57.75,57.57,57.75,2184.0,53.7174,53.7174,53.55,53.7174,2184.0
2017-08-17 13:30:00,57.75,57.78,57.55,57.58,5512.0,53.7174,53.7453,53.5314,53.5593,5512.0
2017-08-17 14:00:00,57.7,57.75,57.35,57.6,3300.0,53.6709,53.7174,53.3454,53.5779,3300.0
2017-08-17 14:30:00,57.6,57.75,57.6,57.63,4300.0,53.5779,53.7174,53.5779,53.6058,4300.0
2017-08-17 15:00:00,57.61,57.65,57.45,57.48,5473.0,53.5872,53.6244,53.4384,53.4663,5473.0
2017-08-17 15:30:00,57.48,57.58,57.2,57.3,26574.0,53.4663,53.5593,53.2058,53.2988,26574.0
2017-08-18 09:30:00,56.85,56.89,56.0,56.4,23232.0,52.8803,52.9175,52.0896,52.4617,23232.0
2017-08-18 10:00:00,56.5,56.5,55.9,56.3,24365.0,52.5547,52.5547,51.9966,52.3687,24365.0
2017-08-18 10:30:00,56.25,56.8,56.25,56.55,5075.0,52.3222,52.8338,52.3222,52.6012,5075.0
2017-08-18 11:00:00,56.6,56.8,56.55,56.8,10512.0,52.6477,52.8338,52.6012,52.8338,10512.0
2017-08-18 11:30:00,57.0,57.15,56.94,57.05,7351.0,53.0198,53.1593,52.964,53.0663,7351.0
2017-08-18 12:00:00,57.15,57.3,57.05,57.24,4000.0,53.1593,53.2988,53.0663,53.243,4000.0
2017-08-18 12:30:00,57.2,57.2,56.9,56.95,6307.0,53.2058,53.2058,52.9268,52.9733,6307.0
2017-08-18 13:00:00,56.9,56.9,56.65,56.65,3255.0,52.9268,52.9268,52.6942,52.6942,3255.0
2017-08-18 13:30:00,56.65,56.85,56.65,56.79,800.0,52.6942,52.8803,52.6942,52.8245,800.0
2017-08-18 14:00:00,56.75,56.8,56.65,56.65,4017.0,52.7873,52.8338,52.6942,52.6942,4017.0
2017-08-18 14:30:00,56.7,56.7,56.5,56.5,3911.0,52.7407,52.7407,52.5547,52.5547,3911.0
2017-08-18 15:00:00,56.49,56.65,56.3,56.35,4930.0,52.5454,52.6942,52.3687,52.4152,4930.0
2017-08-18 15:30:00,56.5,56.6,56.35,56.45,12252.0,52.5547,52.6477,52.4152,52.5082,12252.0
2017-08-21 09:30:00,56.35,56.95,56.35,56.65,14136.0,52.4152,52.9733,52.4152,52.6942,14136.0
2017-08-21 10:00:00,56.6,56.95,56.45,56.5,3807.0,52.6477,52.9733,52.5082,52.5547,3807.0
2017-08-21 10:30:00,56.46,56.6,56.4,56.4,5999.0,52.5175,52.6477,52.4617,52.4617,5999.0
2017-08-21 11:00:00,56.45,56.5,56.39,56.4,10406.0,52.5082,52.5547,52.4524,52.4617,10406.0
2017-08-21 11:30:00,56.35,56.45,56.32,56.33,3276.0,52.4152,52.5082,52.3873,52.3966,3276.0
2017-08-21 12:00:00,56.28,56.35,56.05,56.25,5500.0,52.3501,52.4152,52.1361,52.3222,5500.0
2017-08-21 12:30:00,56.25,56.25,56.15,56.25,2900.0,52.3222,52.3222,52.2291,52.3222,2900.0
2017-08-21 13:00:00,56.25,56.3,56.1,56.1,5405.0,52.3222,52.3687,52.1826,52.1826,5405.0
2017-08-21 13:30:00,56.2,56.6,56.15,56.45,19206.0,52.2757,52.6477,52.2291,52.5082,19206.0
2017-08-21 14:00:00,56.5,57.29,56.5,57.2,15969.0,52.5547,53.2895,52.5547,53.2058,15969.0
2017-08-21 14:30:00,57.15,57.4,56.95,57.4,11897.0,53.1593,53.3919,52.9733,53.3919,11897.0
2017-08-21 15:00:00,57.25,57.6,57.1,57.25,9882.0,53.2523,53.5779,53.1128,53.2523,9882.0
2017-08-21 15:30:00,57.3,57.3,56.8,56.85,30733.0,53.2988,53.2988,52.8338,52.8803,30733.0
2017-08-22 09:30:00,56.9,56.9,56.35,56.35,1639.0,52.9268,52.9268,52.4152,52.4152,1639.0
2017-08-22 10:00:00,56.59,56.59,56.2,56.35,3755.0,52.6384,52.6384,52.2757,52.4152,3755.0
2017-08-22 10:30:00,56.05,56.15,55.81,55.96,6230.0,52.1361,52.2291,51.9129,52.0524,6230.0
2017-08-22 11:00:00,55.95,55.95,55.8,55.9,3888.0,52.0431,52.0431,51.9036,51.9966,3888.0
2017-08-22 11:30:00,55.9,56.2,55.85,56.15,4599.0,51.9966,52.2757,51.9501,52.2291,4599.0
2017-08-22 12:00:00,56.1,56.35,56.05,56.29,2954.0,52.1826,52.4152,52.1361,52.3594,2954.0
2017-08-22 12:30:00,56.34,56.45,56.1,56.4,13202.0,52.4059,52.5082,52.1826,52.4617,13202.0
2017-08-22 13:00:00,56.35,56.5,56.3,56.4,15987.0,52.4152,52.5547,52.3687,52.4617,15987.0
2017-08-22 13:30:00,56.45,56.45,56.3,56.4,5784.0,52.5082,52.5082,52.3687,52.4617,5784.0
2017-08-22 14:00:00,56.35,56.4,56.31,56.4,4977.0,52.4152,52.4617,52.378,52.4617,4977.0
2017-08-22 14:30:00,56.4,56.7,56.3,56.3,8256.0,52.4617,52.7407,52.3687,52.3687,8256.0
2017-08-22 15:00:00,56.35,56.55,56.35,56.55,8453.0,52.4152,52.6012,52.4152,52.6012,8453.0
2017-08-22 15:30:00,56.55,56.7,56.5,56.6,21626.0,52.6012,52.7407,52.5547,52.6477,21626.0
2017-08-23 09:30:00,56.4,57.0,56.4,56.65,4354.0,52.4617,53.0198,52.4617,52.6942,4354.0
2017-08-23 10:00:00,56.3,56.3,55.8,55.8,4591.0,52.3687,52.3687,51.9036,51.9036,4591.0
2017-08-23 10:30:00,55.8,56.0,55.65,55.88,2460.0,51.9036,52.0896,51.7641,51.978,2460.0
2017-08-23 11:00:00,55.8,55.85,55.55,55.85,2600.0,51.9036,51.9501,51.671,51.9501,2600.0
2017-08-23 11:30:00,55.9,56.0,55.9,56.0,1900.0,51.9966,52.0896,51.9966,52.0896,1900.0
2017-08-23 12:00:00,55.99,56.0,55.85,56.0,3600.0,52.0803,52.0896,51.9501,52.0896,3600.0
2017-08-23 12:30:00,56.0,56.1,55.8,55.8,2300.0,52.0896,52.1826,51.9036,51.9036,2300.0
2017-08-23 13:00:00,55.9,56.03,55.65,55.65,8320.0,51.9966,52.1175,51.7641,51.7641,8320.0
2017-08-23 13:30:00,55.65,55.8,55.55,55.8,3022.0,51.7641,51.9036,51.671,51.9036,3022.0
2017-08-23 14:00:00,55.8,55.9,55.7,55.7,4885.0,51.9036,51.9966,51.8106,51.8106,4885.0
2017-08-23 14:30:00,55.65,55.75,55.5,55.65,6915.0,51.7641,51.8571,51.6245,51.7641,6915.0
2017-08-23 15:00:00,55.75,55.8,55.6,55.6,3781.0,51.8571,51.9036,51.7176,51.7176,3781.0
2017-08-23 15:30:00,55.6,55.6,55.3,55.3,16890.0,51.7176,51.7176,51.4385,51.4385,16890.0
2017-08-24 09:30:00,55.65,55.67,55.2,55.3,3137.0,51.7641,51.7827,51.3455,51.4385,3137.0
2017-08-24 10:00:00,55.25,55.29,54.9,55.23,5073.0,51.392,51.4292,51.0664,51.3734,5073.0
2017-08-24 10:30:00,55.2,55.33,55.1,55.15,4515.0,51.3455,51.4664,51.2525,51.299,4515.0
2017-08-24 11:00:00,55.17,55.25,55.1,55.15,4240.0,51.3176,51.392,51.2525,51.299,4240.0
2017-08-24 11:30:00,55.1,55.4,55.1,55.4,4887.0,51.2525,51.5315,51.2525,51.5315,4887.0
2017-08-24 12:00:00,55.4,55.4,55.15,55.18,3763.0,51.5315,51.5315,51.299,51.3269,3763.0
2017-08-24 12:30:00,55.18,55.2,55.17,55.2,500.0,51.3269,51.3455,51.3176,51.3455,500.0
2017-08-24 13:00:00,55.15,55.15,55.05,55.1,1448.0,51.299,51.299,51.206,51.2525,1448.0
2017-08-24 13:30:00,55.1,55.1,55.0,55.0,2626.0,51.2525,51.2525,51.1595,51.1595,2626.0
2017-08-24 14:00:00,55.1,55.15,55.0,55.05,2515.0,51.2525,51.299,51.1595,51.206,2515.0
2017-08-24 14:30:00,55.13,55.2,54.95,55.05,2402.0,51.2804,51.3455,51.1129,51.206,2402.0
2017-08-24 15:00:00,55.0,55.05,54.9,55.0,2800.0,51.1595,51.206,51.0664,51.1595,2800.0
2017-08-24 15:30:00,55.0,55.05,54.75,54.85,15489.0,51.1595,51.206,50.9269,51.0199,15489.0
2017-08-25 09:30:00,55.05,55.05,54.4,54.5,34424.0,51.206,51.206,50.6013,50.6944,34424.0
2017-08-25 10:00:00,54.6,54.6,54.25,54.5,6127.0,50.7874,50.7874,50.4618,50.6944,6127.0
2017-08-25 10:30:00,54.45,54.55,54.35,54.49,1150.0,50.6479,50.7409,50.5548,50.6851,1150.0
2017-08-25 11:00:00,54.4,54.43,54.01,54.02,4217.0,50.6013,50.6293,50.2386,50.2479,4217.0
2017-08-25 11:30:00,54.15,54.25,54.15,54.2,1000.0,50.3688,50.4618,50.3688,50.4153,1000.0
2017-08-25 12:00:00,54.3,54.55,54.3,54.55,4702.0,50.5083,50.7409,50.5083,50.7409,4702.0
2017-08-25 12:30:00,54.6,54.6,54.45,54.55,3299.0,50.7874,50.7874,50.6479,50.7409,3299.0
2017-08-25 13:00:00,54.55,54.55,54.45,54.55,1100.0,50.7409,50.7409,50.6479,50.7409,1100.0
2017-08-25 13:30:00,54.55,54.55,54.48,54.55,1000.0,50.7409,50.7409,50.6758,50.7409,1000.0
2017-08-25 14:00:00,54.55,54.55,54.45,54.45,2200.0,50.7409,50.7409,50.6479,50.6479,2200.0
2017-08-25 14:30:00,54.5,54.55,54.46,54.55,1402.0,50.6944,50.7409,50.6572,50.7409,1402.0
2017-08-25 15:00:00,54.55,54.55,54.45,54.45,2600.0,50.7409,50.7409,50.6479,50.6479,2600.0
2017-08-25 15:30:00,54.55,54.7,54.45,54.55,17161.0,50.7409,50.8804,50.6479,50.7409,17161.0
2017-08-28 09:30:00,54.25,54.45,53.67,53.68,10839.0,50.4618,50.6479,49.9223,49.9316,10839.0
2017-08-28 10:00:00,53.7,53.95,53.55,53.9,15932.0,49.9502,50.1828,49.8107,50.1363,15932.0
2017-08-28 10:30:00,53.91,54.35,53.9,54.25,4876.0,50.1456,50.5548,50.1363,50.4618,4876.0
2017-08-28 11:00:00,54.2,54.37,54.05,54.35,2200.0,50.4153,50.5734,50.2758,50.5548,2200.0
2017-08-28 11:30:00,54.35,54.45,54.15,54.18,6098.0,50.5548,50.6479,50.3688,50.3967,6098.0
2017-08-28 12:00:00,54.2,54.25,54.15,54.25,2501.0,50.4153,50.4618,50.3688,50.4618,2501.0
2017-08-28 12:30:00,54.25,54.25,54.1,54.1,1269.0,50.4618,50.4618,50.3223,50.3223,1269.0
2017-08-28 13:00:00,54.15,54.15,53.9,54.0,2604.0,50.3688,50.3688,50.1363,50.2293,2604.0
2017-08-28 13:30:00,53.85,54.15,53.82,54.08,3851.0,50.0898,50.3688,50.0618,50.3037,3851.0
2017-08-28 14:00:00,54.05,54.05,53.9,53.9,3001.0,50.2758,50.2758,50.1363,50.1363,3001.0
2017-08-28 14:30:00,53.88,54.3,53.8,54.3,22319.0,50.1177,50.5083,50.0432,50.5083,22319.0
2017-08-28 15:00:00,54.2,54.2,54.05,54.15,6256.0,50.4153,50.4153,50.2758,50.3688,6256.0
2017-08-28 15:30:00,54.2,54.45,54.05,54.35,30250.0,50.4153,50.6479,50.2758,50.5548,30250.0
2017-08-29 09:30:00,54.05,54.3,53.81,54.25,5967.0,50.2758,50.5083,50.0525,50.4618,5967.0
2017-08-29 10:00:00,54.28,54.35,54.0,54.15,3197.0,50.4897,50.5548,50.2293,50.3688,3197.0
2017-08-29 10:30:00,54.15,54.2,53.95,54.05,8386.0,50.3688,50.4153,50.1828,50.2758,8386.0
2017-08-29 11:00:00,54.1,54.1,53.6,53.6,5535.0,50.3223,50.3223,49.8572,49.8572,5535.0
2017-08-29 11:30:00,53.68,53.95,53.6,53.83,3101.0,49.9316,50.1828,49.8572,50.0712,3101.0
2017-08-29 12:00:00,53.83,53.88,53.8,53.88,1400.0,50.0712,50.1177,50.0432,50.1177,1400.0
2017-08-29 12:30:00,53.9,53.9,53.65,53.8,2650.0,50.1363,50.1363,49.9037,50.0432,2650.0
2017-08-29 13:00:00,53.75,53.95,53.75,53.9,1200.0,49.9967,50.1828,49.9967,50.1363,1200.0
2017-08-29 13:30:00,53.85,53.9,53.7,53.7,1700.0,50.0898,50.1363,49.9502,49.9502,1700.0
2017-08-29 14:00:00,53.7,53.9,53.7,53.88,3182.0,49.9502,50.1363,49.9502,50.1177,3182.0
2017-08-29 14:30:00,53.85,54.05,53.85,53.9,3166.0,50.0898,50.2758,50.0898,50.1363,3166.0
2017-08-29 15:00:00,53.9,54.0,53.8,53.83,5288.0,50.1363,50.2293,50.0432,50.0712,5288.0
2017-08-29 15:30:00,53.85,54.2,53.82,54.1,43018.0,50.0898,50.4153,50.0618,50.3223,43018.0
2017-08-30 09:30:00,54.1,55.05,54.1,54.9,8171.0,50.3223,51.206,50.3223,51.0664,8171.0
2017-08-30 10:00:00,54.83,55.2,54.8,55.0,6433.0,51.0013,51.3455,50.9734,51.1595,6433.0
2017-08-30 10:30:00,55.0,55.1,54.95,55.0,4810.0,51.1595,51.2525,51.1129,51.1595,4810.0
2017-08-30 11:00:00,54.95,55.4,54.9,55.4,3504.0,51.1129,51.5315,51.0664,51.5315,3504.0
2017-08-30 11:30:00,55.4,55.5,55.15,55.15,4411.0,51.5315,51.6245,51.299,51.299,4411.0
2017-08-30 12:00:00,55.05,55.1,54.85,55.0,2801.0,51.206,51.2525,51.0199,51.1595,2801.0
2017-08-30 12:30:00,54.9,55.1,54.85,54.9,3300.0,51.0664,51.2525,51.0199,51.0664,3300.0
2017-08-30 13:00:00,54.95,55.05,54.9,55.0,3878.0,51.1129,51.206,51.0664,51.1595,3878.0
2017-08-30 13:30:00,55.0,55.0,54.8,54.8,2904.0,51.1595,51.1595,50.9734,50.9734,2904.0
2017-08-30 14:00:00,54.75,54.85,54.65,54.7,2598.0,50.9269,51.0199,50.8339,50.8804,2598.0
2017-08-30 14:30:00,54.75,55.0,54.65,54.93,4506.0,50.9269,51.1595,50.8339,51.0943,4506.0
2017-08-30 15:00:00,55.0,55.3,54.95,55.3,14087.0,51.1595,51.4385,51.1129,51.4385,14087.0
2017-08-30 15:30:00,55.25,55.35,54.95,54.95,29291.0,51.392,51.485,51.1129,51.1129,29291.0
2017-08-31 09:30:00,55.3,56.65,55.3,56.35,13950.0,51.4385,52.6942,51.4385,52.4152,13950.0
2017-08-31 10:00:00,56.4,56.4,55.6,55.75,5313.0,52.4617,52.4617,51.7176,51.8571,5313.0
2017-08-31 10:30:00,55.75,56.05,55.72,56.05,4007.0,51.8571,52.1361,51.8292,52.1361,4007.0
2017-08-31 11:00:00,56.05,56.08,55.95,56.05,4008.0,52.1361,52.164,52.0431,52.1361,4008.0
2017-08-31 11:30:00,56.1,56.35,56.1,56.35,1220.0,52.1826,52.4152,52.1826,52.4152,1220.0
2017-08-31 12:00:00,56.4,56.6,56.4,56.4,3802.0,52.4617,52.6477,52.4617,52.4617,3802.0
2017-08-31 12:30:00,56.45,56.75,56.45,56.65,5458.0,52.5082,52.7873,52.5082,52.6942,5458.0
2017-08-31 13:00:00,56.65,56.9,56.6,56.9,3944.0,52.6942,52.9268,52.6477,52.9268,3944.0
2017-08-31 13:30:00,56.85,57.2,56.85,57.08,7995.0,52.8803,53.2058,52.8803,53.0942,7995.0
2017-08-31 14:00:00,57.05,57.1,56.7,57.0,5632.0,53.0663,53.1128,52.7407,53.0198,5632.0
2017-08-31 14:30:00,56.95,57.0,56.8,56.9,7970.0,52.9733,53.0198,52.8338,52.9268,7970.0
2017-08-31 15:00:00,56.95,57.05,56.75,57.0,34420.0,52.9733,53.0663,52.7873,53.0198,34420.0
2017-08-31 15:30:00,57.0,57.8,56.97,57.7,54650.0,53.0198,53.7639,52.9919,53.6709,54650.0
2017-09-01 09:30:00,57.8,57.97,57.21,57.25,7194.0,53.7639,53.9221,53.2151,53.2523,7194.0
2017-09-01 10:00:00,57.3,57.55,57.25,57.25,5916.0,53.2988,53.5314,53.2523,53.2523,5916.0
2017-09-01 10:30:00,57.2,57.25,57.0,57.0,2500.0,53.2058,53.2523,53.0198,53.0198,2500.0
2017-09-01 11:00:00,56.88,56.9,56.7,56.75,2223.0,52.9082,52.9268,52.7407,52.7873,2223.0
2017-09-01 11:30:00,56.7,56.75,56.7,56.7,700.0,52.7407,52.7873,52.7407,52.7407,700.0
2017-09-01 12:00:00,56.65,56.65,56.35,56.35,4031.0,52.6942,52.6942,52.4152,52.4152,4031.0
2017-09-01 12:30:00,56.35,56.55,56.35,56.5,2401.0,52.4152,52.6012,52.4152,52.5547,2401.0
2017-09-01 13:00:00,56.5,56.7,56.5,56.58,4500.0,52.5547,52.7407,52.5547,52.6291,4500.0
2017-09-01 13:30:00,56.65,56.75,56.65,56.75,3538.0,52.6942,52.7873,52.6942,52.7873,3538.0
2017-09-01 14:00:00,56.75,57.1,56.75,57.1,6405.0,52.7873,53.1128,52.7873,53.1128,6405.0
2017-09-01 14:30:00,57.05,57.05,56.9,56.9,1200.0,53.0663,53.0663,52.9268,52.9268,1200.0
2017-09-01 15:00:00,56.95,57.0,56.85,56.9,7670.0,52.9733,53.0198,52.8803,52.9268,7670.0
2017-09-01 15:30:00,56.85,56.95,56.6,56.9,22347.0,52.8803,52.9733,52.6477,52.9268,22347.0
2017-09-05 09:30:00,57.05,57.4,56.35,56.7,10519.0,53.0663,53.3919,52.4152,52.7407,10519.0
2017-09-05 10:00:00,56.6,56.6,56.0,56.2,8351.0,52.6477,52.6477,52.0896,52.2757,8351.0
2017-09-05 10:30:00,56.2,56.4,56.2,56.25,8100.0,52.2757,52.4617,52.2757,52.3222,8100.0
2017-09-05 11:00:00,56.35,56.5,56.23,56.25,7102.0,52.4152,52.5547,52.3036,52.3222,7102.0
2017-09-05 11:30:00,56.3,56.45,56.2,56.3,6654.0,52.3687,52.5082,52.2757,52.3687,6654.0
2017-09-05 12:00:00,56.2,56.2,55.85,55.85,3990.0,52.2757,52.2757,51.9501,51.9501,3990.0
2017-09-05 12:30:00,55.95,55.95,55.45,55.55,5102.0,52.0431,52.0431,51.578,51.671,5102.0
2017-09-05 13:00:00,55.4,55.6,55.4,55.5,1500.0,51.5315,51.7176,51.5315,51.6245,1500.0
2017-09-05 13:30:00,55.5,55.65,55.4,55.58,2976.0,51.6245,51.7641,51.5315,51.699,2976.0
2017-09-05 14:00:00,55.6,55.6,55.2,55.5,7769.0,51.7176,51.7176,51.3455,51.6245,7769.0
2017-09-05 14:30:00,55.48,55.55,55.1,55.15,8375.0,51.6059,51.671,51.2525,51.299,8375.0
2017-09-05 15:00:00,55.1,55.25,54.9,55.25,11711.0,51.2525,51.392,51.0664,51.392,11711.0
2017-09-05 15:30:00,55.25,55.8,55.05,55.2,66375.0,51.392,51.9036,51.206,51.3455,66375.0
2017-09-06 09:30:00,55.55,55.75,55.5,55.75,4974.0,51.671,51.8571,51.6245,51.8571,4974.0
2017-09-06 10:00:00,55.95,56.45,55.95,56.45,3691.0,52.0431,52.5082,52.0431,52.5082,3691.0
2017-09-06 10:30:00,56.45,56.55,56.35,56.5,2913.0,52.5082,52.6012,52.4152,52.5547,2913.0
2017-09-06 11:00:00,56.58,56.58,56.44,56.5,900.0,52.6291,52.6291,52.4989,52.5547,900.0
2017-09-06 11:30:00,56.45,56.55,56.35,56.35,4763.0,52.5082,52.6012,52.4152,52.4152,4763.0
2017-09-06 12:00:00,56.45,56.6,56.35,56.55,5275.0,52.5082,52.6477,52.4152,52.6012,5275.0
2017-09-06 12:30:00,56.4,56.5,56.35,56.4,1700.0,52.4617,52.5547,52.4152,52.4617,1700.0
2017-09-06 13:00:00,56.4,56.55,56.35,56.5,3818.0,52.4617,52.6012,52.4152,52.5547,3818.0
2017-09-06 13:30:00,56.55,56.75,56.5,56.75,2300.0,52.6012,52.7873,52.5547,52.7873,2300.0
2017-09-06 14:00:00,56.75,56.85,56.65,56.8,4281.0,52.7873,52.8803,52.6942,52.8338,4281.0
2017-09-06 14:30:00,56.82,56.9,56.7,56.78,7832.0,52.8524,52.9268,52.7407,52.8152,7832.0
2017-09-06 15:00:00,56.8,57.1,56.77,57.05,5743.0,52.8338,53.1128,52.8059,53.0663,5743.0
2017-09-06 15:30:00,57.05,57.05,56.7,56.75,17998.0,53.0663,53.0663,52.7407,52.7873,17998.0
2017-09-07 09:30:00,56.75,56.8,56.65,56.65,2702.0,52.7873,52.8338,52.6942,52.6942,2702.0
2017-09-07 10:00:00,56.9,57.0,56.65,56.7,2297.0,52.9268,53.0198,52.6942,52.7407,2297.0
2017-09-07 10:30:00,56.6,57.3,56.6,57.25,3449.0,52.6477,53.2988,52.6477,53.2523,3449.0
2017-09-07 11:00:00,57.2,57.2,56.8,56.8,2298.0,53.2058,53.2058,52.8338,52.8338,2298.0
2017-09-07 11:30:00,56.95,57.1,56.85,56.95,2500.0,52.9733,53.1128,52.8803,52.9733,2500.0
2017-09-07 12:00:00,56.85,56.88,56.75,56.75,1710.0,52.8803,52.9082,52.7873,52.7873,1710.0
2017-09-07 12:30:00,56.78,57.1,56.77,56.9,1200.0,52.8152,53.1128,52.8059,52.9268,1200.0
2017-09-07 13:00:00,57.05,57.1,56.75,56.75,2099.0,53.0663,53.1128,52.7873,52.7873,2099.0
2017-09-07 13:30:00,56.9,57.1,56.8,57.05,1800.0,52.9268,53.1128,52.8338,53.0663,1800.0
2017-09-07 14:00:00,57.1,57.15,57.0,57.0,1608.0,53.1128,53.1593,53.0198,53.0198,1608.0
2017-09-07 14:30:00,57.05,57.1,56.95,57.05,2829.0,53.0663,53.1128,52.9733,53.0663,2829.0
2017-09-07 15:00:00,56.95,56.95,56.6,56.6,4377.0,52.9733,52.9733,52.6477,52.6477,4377.0
2017-09-07 15:30:00,56.7,56.95,56.69,56.7,15014.0,52.7407,52.9733,52.7314,52.7407,15014.0
2017-09-08 09:30:00,56.75,57.15,56.5,57.08,5666.0,52.7873,53.1593,52.5547,53.0942,5666.0
2017-09-08 10:00:00,57.1,57.65,57.1,57.6,4224.0,53.1128,53.6244,53.1128,53.5779,4224.0
2017-09-08 10:30:00,57.85,58.13,57.75,57.76,11796.0,53.8104,54.0709,53.7174,53.7267,11796.0
2017-09-08 11:00:00,57.85,57.9,57.7,57.85,3011.0,53.8104,53.8569,53.6709,53.8104,3011.0
2017-09-08 11:30:00,57.85,57.85,57.6,57.75,2157.0,53.8104,53.8104,53.5779,53.7174,2157.0
2017-09-08 12:00:00,57.75,57.8,57.55,57.7,1444.0,53.7174,53.7639,53.5314,53.6709,1444.0
2017-09-08 12:30:00,57.8,57.9,57.72,57.83,2000.0,53.7639,53.8569,53.6895,53.7918,2000.0
2017-09-08 13:00:00,57.85,57.95,57.77,57.78,2193.0,53.8104,53.9035,53.736,53.7453,2193.0
2017-09-08 13:30:00,57.8,57.9,57.7,57.75,1689.0,53.7639,53.8569,53.6709,53.7174,1689.0
2017-09-08 14:00:00,57.95,57.95,57.8,57.8,2708.0,53.9035,53.9035,53.7639,53.7639,2708.0
2017-09-08 14:30:00,57.84,57.84,57.45,57.45,2100.0,53.8011,53.8011,53.4384,53.4384,2100.0
2017-09-08 15:00:00,57.4,57.4,57.28,57.35,3085.0,53.3919,53.3919,53.2802,53.3454,3085.0
2017-09-08 15:30:00,57.38,57.55,57.35,57.5,21765.0,53.3733,53.5314,53.3454,53.4849,21765.0
2017-09-11 09:30:00,57.65,58.14,57.3,57.55,8830.0,53.6244,54.0802,53.2988,53.5314,8830.0
2017-09-11 10:00:00,57.5,57.5,57.11,57.25,3637.0,53.4849,53.4849,53.1221,53.2523,3637.0
2017-09-11 10:30:00,57.25,57.35,57.2,57.35,1700.0,53.2523,53.3454,53.2058,53.3454,1700.0
2017-09-11 11:00:00,57.3,57.4,57.25,57.35,1600.0,53.2988,53.3919,53.2523,53.3454,1600.0
2017-09-11 11:30:00,57.4,57.6,57.35,57.5,1550.0,53.3919,53.5779,53.3454,53.4849,1550.0
2017-09-11 12:00:00,57.5,57.6,57.4,57.45,1470.0,53.4849,53.5779,53.3919,53.4384,1470.0
2017-09-11 12:30:00,57.45,57.55,57.35,57.4,1400.0,53.4384,53.5314,53.3454,53.3919,1400.0
2017-09-11 13:00:00,57.4,57.5,57.35,57.4,1700.0,53.3919,53.4849,53.3454,53.3919,1700.0
2017-09-11 13:30:00,57.5,57.5,57.4,57.5,955.0,53.4849,53.4849,53.3919,53.4849,955.0
2017-09-11 14:00:00,57.55,57.55,57.4,57.4,1395.0,53.5314,53.5314,53.3919,53.3919,1395.0
2017-09-11 14:30:00,57.5,57.5,57.4,57.4,3398.0,53.4849,53.4849,53.3919,53.3919,3398.0
2017-09-11 15:00:00,57.4,57.65,57.4,57.65,2000.0,53.3919,53.6244,53.3919,53.6244,2000.0
2017-09-11 15:30:00,57.68,57.68,57.4,57.4,13655.0,53.6523,53.6523,53.3919,53.3919,13655.0
2017-09-12 09:30:00,57.7,57.85,57.2,57.2,3748.0,53.6709,53.8104,53.2058,53.2058,3748.0
2017-09-12 10:00:00,57.45,57.6,57.25,57.4,1668.0,53.4384,53.5779,53.2523,53.3919,1668.0
2017-09-12 10:30:00,57.45,57.75,57.45,57.65,1400.0,53.4384,53.7174,53.4384,53.6244,1400.0
2017-09-12 11:00:00,57.6,57.75,57.55,57.7,2257.0,53.5779,53.7174,53.5314,53.6709,2257.0
2017-09-12 11:30:00,57.68,57.95,57.67,57.85,5214.0,53.6523,53.9035,53.643,53.8104,5214.0
2017-09-12 12:00:00,57.8,57.95,57.8,57.85,1200.0,53.7639,53.9035,53.7639,53.8104,1200.0
2017-09-12 12:30:00,57.85,57.9,57.75,57.85,3100.0,53.8104,53.8569,53.7174,53.8104,3100.0
2017-09-12 13:00:00,57.85,57.95,57.8,57.9,1721.0,53.8104,53.9035,53.7639,53.8569,1721.0
2017-09-12 13:30:00,57.9,57.93,57.85,57.85,1800.0,53.8569,53.8849,53.8104,53.8104,1800.0
2017-09-12 14:00:00,57.85,58.1,57.85,58.05,2726.0,53.8104,54.043,53.8104,53.9965,2726.0
2017-09-12 14:30:00,58.1,58.25,58.0,58.19,3109.0,54.043,54.1825,53.95,54.1267,3109.0
2017-09-12 15:00:00,58.3,58.3,58.2,58.2,7911.0,54.229,54.229,54.136,54.136,7911.0
2017-09-12 15:30:00,58.3,58.3,58.15,58.18,13523.0,54.229,54.229,54.0895,54.1174,13523.0
2017-09-13 09:30:00,58.3,58.3,57.7,57.93,9717.0,54.229,54.229,53.6709,53.8849,9717.0
2017-09-13 10:00:00,58.0,58.2,57.97,58.13,5913.0,53.95,54.136,53.9221,54.0709,5913.0
2017-09-13 10:30:00,58.13,58.13,57.92,58.05,4192.0,54.0709,54.0709,53.8756,53.9965,4192.0
2017-09-13 11:00:00,58.05,58.13,58.0,58.13,4066.0,53.9965,54.0709,53.95,54.0709,4066.0
2017-09-13 11:30:00,58.05,58.1,57.75,58.1,4081.0,53.9965,54.043,53.7174,54.043,4081.0
2017-09-13 12:00:00,58.05,58.15,57.9,58.15,2226.0,53.9965,54.0895,53.8569,54.0895,2226.0
2017-09-13 12:30:00,58.05,58.3,58.05,58.2,2015.0,53.9965,54.229,53.9965,54.136,2015.0
2017-09-13 13:00:00,58.25,58.25,57.55,57.7,7600.0,54.1825,54.1825,53.5314,53.6709,7600.0
2017-09-13 13:30:00,57.65,58.2,57.55,58.15,5010.0,53.6244,54.136,53.5314,54.0895,5010.0
2017-09-13 14:00:00,58.08,58.15,58.02,58.15,5250.0,54.0244,54.0895,53.9686,54.0895,5250.0
2017-09-13 14:30:00,58.1,58.1,57.9,58.05,5778.0,54.043,54.043,53.8569,53.9965,5778.0
2017-09-13 15:00:00,58.18,58.2,58.05,58.15,3745.0,54.1174,54.136,53.9965,54.0895,3745.0
2017-09-13 15:30:00,58.15,58.3,58.12,58.2,23022.0,54.0895,54.229,54.0616,54.136,23022.0
2017-09-14 09:30:00,58.25,58.25,57.72,58.15,2455.0,54.1825,54.1825,53.6895,54.0895,2455.0
2017-09-14 10:00:00,58.1,58.25,57.95,58.13,5564.0,54.043,54.1825,53.9035,54.0709,5564.0
2017-09-14 10:30:00,58.1,58.25,58.0,58.18,5825.0,54.043,54.1825,53.95,54.1174,5825.0
2017-09-14 11:00:00,58.05,58.15,58.0,58.0,2100.0,53.9965,54.0895,53.95,53.95,2100.0
2017-09-14 11:30:00,58.15,58.15,57.95,58.0,2800.0,54.0895,54.0895,53.9035,53.95,2800.0
2017-09-14 12:00:00,58.0,58.3,58.0,58.3,2742.0,53.95,54.229,53.95,54.229,2742.0
2017-09-14 12:30:00,58.3,58.75,58.3,58.75,6775.0,54.229,54.6476,54.229,54.6476,6775.0
2017-09-14 13:00:00,58.8,59.1,58.79,59.0,6664.0,54.6941,54.9732,54.6848,54.8801,6664.0
2017-09-14 13:30:00,58.95,58.95,58.4,58.55,7900.0,54.8336,54.8336,54.322,54.4616,7900.0
2017-09-14 14:00:00,58.45,58.85,58.45,58.85,5610.0,54.3685,54.7406,54.3685,54.7406,5610.0
2017-09-14 14:30:00,58.8,58.9,58.56,58.6,7213.0,54.6941,54.7871,54.4709,54.5081,7213.0
2017-09-14 15:00:00,58.65,58.7,58.3,58.4,11764.0,54.5546,54.6011,54.229,54.322,11764.0
2017-09-14 15:30:00,58.35,58.5,58.2,58.3,29566.0,54.2755,54.4151,54.136,54.229,29566.0
2017-09-15 09:30:00,58.6,58.75,58.15,58.45,43354.0,54.5081,54.6476,54.0895,54.3685,43354.0
2017-09-15 10:00:00,58.53,58.93,58.05,58.15,6547.0,54.443,54.815,53.9965,54.0895,6547.0
2017-09-15 10:30:00,58.25,58.75,58.25,58.6,2689.0,54.1825,54.6476,54.1825,54.5081,2689.0
2017-09-15 11:00:00,58.6,58.95,58.45,58.88,7402.0,54.5081,54.8336,54.3685,54.7685,7402.0
2017-09-15 11:30:00,58.8,59.0,58.8,58.95,12190.0,54.6941,54.8801,54.6941,54.8336,12190.0
2017-09-15 12:00:00,58.95,59.3,58.9,59.25,8586.0,54.8336,55.1592,54.7871,55.1127,8586.0
2017-09-15 12:30:00,59.25,59.25,59.0,59.25,6517.0,55.1127,55.1127,54.8801,55.1127,6517.0
2017-09-15 13:00:00,59.3,59.3,59.14,59.15,2588.0,55.1592,55.1592,55.0104,55.0197,2588.0
2017-09-15 13:30:00,59.1,59.1,58.6,58.65,8842.0,54.9732,54.9732,54.5081,54.5546,8842.0
2017-09-15 14:00:00,58.65,58.65,58.35,58.35,2401.0,54.5546,54.5546,54.2755,54.2755,2401.0
2017-09-15 14:30:00,58.35,58.38,58.2,58.25,6973.0,54.2755,54.3034,54.136,54.1825,6973.0
2017-09-15 15:00:00,58.2,58.23,57.75,57.95,41116.0,54.136,54.1639,53.7174,53.9035,41116.0
2017-09-15 15:30:00,57.95,58.3,57.95,58.15,43789.0,53.9035,54.229,53.9035,54.0895,43789.0
2017-09-18 09:30:00,58.45,58.9,58.3,58.5,6182.0,54.3685,54.7871,54.229,54.4151,6182.0
2017-09-18 10:00:00,58.5,58.7,58.3,58.7,7947.0,54.4151,54.6011,54.229,54.6011,7947.0
2017-09-18 10:30:00,58.8,58.8,58.5,58.6,5000.0,54.6941,54.6941,54.4151,54.5081,5000.0
2017-09-18 11:00:00,58.65,59.15,58.6,58.95,14994.0,54.5546,55.0197,54.5081,54.8336,14994.0
2017-09-18 11:30:00,59.0,59.0,58.85,58.9,4500.0,54.8801,54.8801,54.7406,54.7871,4500.0
2017-09-18 12:00:00,58.93,58.95,58.75,58.9,6938.0,54.815,54.8336,54.6476,54.7871,6938.0
2017-09-18 12:30:00,58.9,58.9,58.7,58.85,5725.0,54.7871,54.7871,54.6011,54.7406,5725.0
2017-09-18 13:00:00,58.85,58.95,58.8,58.85,5082.0,54.7406,54.8336,54.6941,54.7406,5082.0
2017-09-18 13:30:00,58.83,58.95,58.8,58.95,2000.0,54.722,54.8336,54.6941,54.8336,2000.0
2017-09-18 14:00:00,59.0,59.0,58.67,58.7,15248.0,54.8801,54.8801,54.5732,54.6011,15248.0
2017-09-18 14:30:00,58.7,58.79,58.45,58.7,36603.0,54.6011,54.6848,54.3685,54.6011,36603.0
2017-09-18 15:00:00,58.73,58.85,58.7,58.8,28200.0,54.629,54.7406,54.6011,54.6941,28200.0
2017-09-18 15:30:00,58.75,58.75,58.55,58.65,18305.0,54.6476,54.6476,54.4616,54.5546,18305.0
2017-09-19 09:30:00,58.55,59.24,58.55,58.85,15822.0,54.4616,55.1034,54.4616,54.7406,15822.0
2017-09-19 10:00:00,58.8,59.0,58.75,59.0,5579.0,54.6941,54.8801,54.6476,54.8801,5579.0
2017-09-19 10:30:00,59.0,59.1,58.85,58.9,10885.0,54.8801,54.9732,54.7406,54.7871,10885.0
2017-09-19 11:00:00,58.9,59.75,58.7,59.6,37365.0,54.7871,55.5778,54.6011,55.4382,37365.0
2017-09-19 11:30:00,59.6,59.9,59.55,59.6,11160.0,55.4382,55.7173,55.3917,55.4382,11160.0
2017-09-19 12:00:00,59.55,59.55,59.0,59.1,11950.0,55.3917,55.3917,54.8801,54.9732,11950.0
2017-09-19 12:30:00,59.05,59.3,59.05,59.15,2018.0,54.9266,55.1592,54.9266,55.0197,2018.0
2017-09-19 13:00:00,59.15,59.4,59.15,59.3,3641.0,55.0197,55.2522,55.0197,55.1592,3641.0
2017-09-19 13:30:00,59.35,59.7,59.35,59.7,4987.0,55.2057,55.5313,55.2057,55.5313,4987.0
2017-09-19 14:00:00,59.68,59.75,59.4,59.5,6805.0,55.5127,55.5778,55.2522,55.3452,6805.0
2017-09-19 14:30:00,59.35,59.55,59.35,59.45,3700.0,55.2057,55.3917,55.2057,55.2987,3700.0
2017-09-19 15:00:00,59.45,59.9,59.45,59.9,61073.0,55.2987,55.7173,55.2987,55.7173,61073.0
2017-09-19 15:30:00,59.9,60.08,59.75,59.9,60646.0,55.7173,55.8847,55.5778,55.7173,60646.0
2017-09-20 09:30:00,60.0,60.0,59.45,59.63,19576.0,55.8103,55.8103,55.2987,55.4661,19576.0
2017-09-20 10:00:00,59.7,59.9,59.7,59.9,2839.0,55.5313,55.7173,55.5313,55.7173,2839.0
2017-09-20 10:30:00,59.9,59.9,59.5,59.5,3754.0,55.7173,55.7173,55.3452,55.3452,3754.0
2017-09-20 11:00:00,59.6,59.7,59.6,59.7,1672.0,55.4382,55.5313,55.4382,55.5313,1672.0
2017-09-20 11:30:00,59.8,59.85,59.6,59.65,2242.0,55.6243,55.6708,55.4382,55.4848,2242.0
2017-09-20 12:00:00,59.75,59.9,59.74,59.85,3849.0,55.5778,55.7173,55.5685,55.6708,3849.0
2017-09-20 12:30:00,59.8,59.85,59.75,59.75,3012.0,55.6243,55.6708,55.5778,55.5778,3012.0
2017-09-20 13:00:00,59.8,59.8,59.65,59.7,1767.0,55.6243,55.6243,55.4848,55.5313,1767.0
2017-09-20 13:30:00,59.8,59.85,59.6,59.75,2900.0,55.6243,55.6708,55.4382,55.5778,2900.0
2017-09-20 14:00:00,59.75,59.75,59.25,59.58,5205.0,55.5778,55.5778,55.1127,55.4196,5205.0
2017-09-20 14:30:00,59.6,59.95,59.55,59.8,5464.0,55.4382,55.7638,55.3917,55.6243,5464.0
2017-09-20 15:00:00,59.83,59.9,59.65,59.65,3796.0,55.6522,55.7173,55.4848,55.4848,3796.0
2017-09-20 15:30:00,59.65,59.8,59.6,59.75,18609.0,55.4848,55.6243,55.4382,55.5778,18609.0
2017-09-21 09:30:00,59.7,59.85,59.7,59.85,2885.0,55.5313,55.6708,55.5313,55.6708,2885.0
2017-09-21 10:00:00,59.9,60.0,59.9,59.9,7286.0,55.7173,55.8103,55.7173,55.7173,7286.0
2017-09-21 10:30:00,60.0,60.0,59.8,59.8,2200.0,55.8103,55.8103,55.6243,55.6243,2200.0
2017-09-21 11:00:00,59.85,60.0,59.85,59.99,3000.0,55.6708,55.8103,55.6708,55.801,3000.0
2017-09-21 11:30:00,59.95,60.0,59.86,60.0,13122.0,55.7638,55.8103,55.6801,55.8103,13122.0
2017-09-21 12:00:00,59.95,60.0,59.85,59.85,4700.0,55.7638,55.8103,55.6708,55.6708,4700.0
2017-09-21 12:30:00,59.91,60.0,59.85,60.0,1190.0,55.7266,55.8103,55.6708,55.8103,1190.0
2017-09-21 13:00:00,59.95,59.95,59.9,59.9,1400.0,55.7638,55.7638,55.7173,55.7173,1400.0
2017-09-21 13:30:00,59.9,59.95,59.85,59.95,2938.0,55.7173,55.7638,55.6708,55.7638,2938.0
2017-09-21 14:00:00,59.9,60.0,59.9,59.95,2199.0,55.7173,55.8103,55.7173,55.7638,2199.0
2017-09-21 14:30:00,59.95,60.0,59.95,60.0,1450.0,55.7638,55.8103,55.7638,55.8103,1450.0
2017-09-21 15:00:00,59.95,60.0,59.95,59.99,14518.0,55.7638,55.8103,55.7638,55.801,14518.0
2017-09-21 15:30:00,59.95,60.0,59.9,60.0,10915.0,55.7638,55.8103,55.7173,55.8103,10915.0
2017-09-22 09:30:00,59.8,60.0,59.6,59.95,12617.0,55.6243,55.8103,55.4382,55.7638,12617.0
2017-09-22 10:00:00,60.0,60.0,59.65,59.8,4737.0,55.8103,55.8103,55.4848,55.6243,4737.0
2017-09-22 10:30:00,59.83,59.95,59.7,59.85,7126.0,55.6522,55.7638,55.5313,55.6708,7126.0
2017-09-22 11:00:00,59.95,59.95,59.75,59.8,2648.0,55.7638,55.7638,55.5778,55.6243,2648.0
2017-09-22 11:30:00,59.75,59.9,59.75,59.8,3251.0,55.5778,55.7173,55.5778,55.6243,3251.0
2017-09-22 12:00:00,59.75,59.9,59.75,59.85,2988.0,55.5778,55.7173,55.5778,55.6708,2988.0
2017-09-22 12:30:00,59.85,59.86,59.79,59.85,1100.0,55.6708,55.6801,55.615,55.6708,1100.0
2017-09-22 13:00:00,59.8,59.83,59.7,59.7,2927.0,55.6243,55.6522,55.5313,55.5313,2927.0
2017-09-22 13:30:00,59.8,59.9,59.7,59.8,4200.0,55.6243,55.7173,55.5313,55.6243,4200.0
2017-09-22 14:00:00,59.85,59.9,59.8,59.8,2200.0,55.6708,55.7173,55.6243,55.6243,2200.0
2017-09-22 14:30:00,59.85,60.0,59.8,59.9,10963.0,55.6708,55.8103,55.6243,55.7173,10963.0
2017-09-22 15:00:00,59.93,60.0,59.85,60.0,10261.0,55.7452,55.8103,55.6708,55.8103,10261.0
2017-09-22 15:30:00,59.98,60.0,59.9,60.0,19139.0,55.7917,55.8103,55.7173,55.8103,19139.0
2017-09-25 09:30:00,59.99,60.0,59.65,59.95,12939.0,55.801,55.8103,55.4848,55.7638,12939.0
2017-09-25 10:00:00,59.9,60.0,59.85,60.0,16156.0,55.7173,55.8103,55.6708,55.8103,16156.0
2017-09-25 10:30:00,60.0,60.0,59.75,59.85,12365.0,55.8103,55.8103,55.5778,55.6708,12365.0
2017-09-25 11:00:00,59.85,60.0,59.85,60.0,15267.0,55.6708,55.8103,55.6708,55.8103,15267.0
2017-09-25 11:30:00,59.98,60.0,59.95,59.98,10906.0,55.7917,55.8103,55.7638,55.7917,10906.0
2017-09-25 12:00:00,60.0,60.0,59.95,59.98,8120.0,55.8103,55.8103,55.7638,55.7917,8120.0
2017-09-25 12:30:00,59.98,60.0,59.95,60.0,6082.0,55.7917,55.8103,55.7638,55.8103,6082.0
2017-09-25 13:00:00,60.0,60.0,59.95,59.95,10815.0,55.8103,55.8103,55.7638,55.7638,10815.0
2017-09-25 13:30:00,59.98,60.0,59.95,60.0,7300.0,55.7917,55.8103,55.7638,55.8103,7300.0
2017-09-25 14:00:00,60.0,60.0,59.95,60.0,4600.0,55.8103,55.8103,55.7638,55.8103,4600.0
2017-09-25 14:30:00,59.98,60.0,59.95,59.98,5960.0,55.7917,55.8103,55.7638,55.7917,5960.0
2017-09-25 15:00:00,59.98,60.0,59.9,59.98,20135.0,55.7917,55.8103,55.7173,55.7917,20135.0
2017-09-25 15:30:00,59.98,60.0,59.85,59.88,26787.0,55.7917,55.8103,55.6708,55.6987,26787.0
2017-09-26 09:30:00,59.95,60.9,59.87,60.8,23240.0,55.7638,56.6475,55.6894,56.5544,23240.0
2017-09-26 10:00:00,60.8,61.15,60.5,60.6,18756.0,56.5544,56.88,56.2754,56.3684,18756.0
2017-09-26 10:30:00,60.59,60.7,60.3,60.7,12791.0,56.3591,56.4614,56.0894,56.4614,12791.0
2017-09-26 11:00:00,60.8,61.1,60.75,61.1,14916.0,56.5544,56.8335,56.5079,56.8335,14916.0
2017-09-26 11:30:00,61.15,61.75,61.1,61.6,19658.0,56.88,57.4381,56.8335,57.2986,19658.0
2017-09-26 12:00:00,61.6,62.15,61.59,61.95,12335.0,57.2986,57.8102,57.2893,57.6241,12335.0
2017-09-26 12:30:00,61.9,62.0,61.7,61.95,7161.0,57.5776,57.6707,57.3916,57.6241,7161.0
2017-09-26 13:00:00,61.9,62.0,61.8,61.85,6173.0,57.5776,57.6707,57.4846,57.5311,6173.0
2017-09-26 13:30:00,61.9,62.4,61.85,62.3,11470.0,57.5776,58.0427,57.5311,57.9497,11470.0
2017-09-26 14:00:00,62.35,62.5,62.15,62.2,6810.0,57.9962,58.1357,57.8102,57.8567,6810.0
2017-09-26 14:30:00,62.2,62.25,61.9,61.9,7546.0,57.8567,57.9032,57.5776,57.5776,7546.0
2017-09-26 15:00:00,61.95,62.0,61.65,61.75,15056.0,57.6241,57.6707,57.3451,57.4381,15056.0
2017-09-26 15:30:00,61.75,61.9,61.55,61.55,31230.0,57.4381,57.5776,57.2521,57.2521,31230.0
2017-09-27 09:30:00,62.25,63.2,62.25,63.15,57460.0,57.9032,58.7869,57.9032,58.7404,57460.0
2017-09-27 10:00:00,63.2,64.05,63.0,63.98,30630.0,58.7869,59.5775,58.6008,59.5124,30630.0
2017-09-27 10:30:00,64.0,64.0,63.65,63.75,12453.0,59.531,59.531,59.2054,59.2985,12453.0
2017-09-27 11:00:00,63.8,64.65,63.7,64.35,25296.0,59.345,60.1356,59.2519,59.8566,25296.0
2017-09-27 11:30:00,64.25,64.9,64.15,64.9,18534.0,59.7635,60.3682,59.6705,60.3682,18534.0
2017-09-27 12:00:00,64.9,64.95,64.25,64.45,28523.0,60.3682,60.4147,59.7635,59.9496,28523.0
2017-09-27 12:30:00,64.5,64.75,64.35,64.75,15361.0,59.9961,60.2286,59.8566,60.2286,15361.0
2017-09-27 13:00:00,64.73,64.75,64.5,64.65,13534.0,60.21,60.2286,59.9961,60.1356,13534.0
2017-09-27 13:30:00,64.67,64.75,64.35,64.35,25083.0,60.1542,60.2286,59.8566,59.8566,25083.0
2017-09-27 14:00:00,64.33,64.4,63.25,63.75,35715.0,59.838,59.9031,58.8334,59.2985,35715.0
2017-09-27 14:30:00,63.75,64.25,63.75,64.1,18260.0,59.2985,59.7635,59.2985,59.624,18260.0
2017-09-27 15:00:00,64.13,64.15,63.6,63.75,26881.0,59.6519,59.6705,59.1589,59.2985,26881.0
2017-09-27 15:30:00,63.7,64.2,63.7,64.05,45041.0,59.2519,59.717,59.2519,59.5775,45041.0
2017-09-28 09:30:00,64.85,65.6,64.35,65.0,271011.0,60.3216,61.0193,59.8566,60.4612,271011.0
2017-09-28 10:00:00,65.2,65.3,63.3,63.55,120152.0,60.6472,60.7402,58.8799,59.1124,120152.0
2017-09-28 10:30:00,63.35,63.35,60.75,61.3,140330.0,58.9264,58.9264,56.5079,57.0195,140330.0
2017-09-28 11:00:00,61.3,61.75,60.9,61.4,11991.0,57.0195,57.4381,56.6475,57.1126,11991.0
2017-09-28 11:30:00,61.5,61.55,61.18,61.3,10991.0,57.2056,57.2521,56.9079,57.0195,10991.0
2017-09-28 12:00:00,61.32,61.4,60.95,61.25,14014.0,57.0381,57.1126,56.694,56.973,14014.0
2017-09-28 12:30:00,61.3,61.4,60.95,61.2,17414.0,57.0195,57.1126,56.694,56.9265,17414.0
2017-09-28 13:00:00,61.3,61.38,61.2,61.3,18066.0,57.0195,57.0939,56.9265,57.0195,18066.0
2017-09-28 13:30:00,61.2,61.75,61.1,61.75,6966.0,56.9265,57.4381,56.8335,57.4381,6966.0
2017-09-28 14:00:00,61.75,62.73,61.72,62.73,13245.0,57.4381,58.3497,57.4102,58.3497,13245.0
2017-09-28 14:30:00,62.65,63.05,62.6,62.9,15979.0,58.2753,58.6473,58.2288,58.5078,15979.0
2017-09-28 15:00:00,62.88,63.75,62.87,63.75,20768.0,58.4892,59.2985,58.4799,59.2985,20768.0
2017-09-28 15:30:00,63.75,64.0,63.74,63.95,30628.0,59.2985,59.531,59.2892,59.4845,30628.0
2017-09-29 09:30:00,64.05,64.8,64.0,64.55,8488.0,59.5775,60.2751,59.531,60.0426,8488.0
2017-09-29 10:00:00,64.55,64.7,63.9,64.0,5430.0,60.0426,60.1821,59.438,59.531,5430.0
2017-09-29 10:30:00,63.95,63.95,63.65,63.75,3628.0,59.4845,59.4845,59.2054,59.2985,3628.0
2017-09-29 11:00:00,63.8,64.15,63.7,64.0,4944.0,59.345,59.6705,59.2519,59.531,4944.0
2017-09-29 11:30:00,64.15,64.3,63.95,64.2,4953.0,59.6705,59.81,59.4845,59.717,4953.0
2017-09-29 12:00:00,64.25,64.53,64.25,64.45,4072.0,59.7635,60.024,59.7635,59.9496,4072.0
2017-09-29 12:30:00,64.35,64.7,64.3,64.55,15892.0,59.8566,60.1821,59.81,60.0426,15892.0
2017-09-29 13:00:00,64.55,64.75,64.45,64.7,2900.0,60.0426,60.2286,59.9496,60.1821,2900.0
2017-09-29 13:30:00,64.65,64.75,64.45,64.6,7652.0,60.1356,60.2286,59.9496,60.0891,7652.0
2017-09-29 14:00:00,64.6,64.9,64.6,64.8,8971.0,60.0891,60.3682,60.0891,60.2751,8971.0
2017-09-29 14:30:00,64.8,64.85,64.65,64.7,4966.0,60.2751,60.3216,60.1356,60.1821,4966.0
2017-09-29 15:00:00,64.75,64.85,64.6,64.65,4110.0,60.2286,60.3216,60.0891,60.1356,4110.0
2017-09-29 15:30:00,64.65,64.9,64.6,64.85,25504.0,60.1356,60.3682,60.0891,60.3216,25504.0
2017-10-02 09:30:00,64.7,65.4,64.4,65.35,14020.0,60.1821,60.8332,59.9031,60.7867,14020.0
2017-10-02 10:00:00,65.4,65.55,65.1,65.1,7179.0,60.8332,60.9728,60.5542,60.5542,7179.0
2017-10-02 10:30:00,65.0,65.15,64.65,64.65,2456.0,60.4612,60.6007,60.1356,60.1356,2456.0
2017-10-02 11:00:00,64.65,64.85,64.65,64.8,1000.0,60.1356,60.3216,60.1356,60.2751,1000.0
2017-10-02 11:30:00,64.8,65.15,64.8,65.0,5059.0,60.2751,60.6007,60.2751,60.4612,5059.0
2017-10-02 12:00:00,64.95,65.45,64.87,65.45,4064.0,60.4147,60.8797,60.3402,60.8797,4064.0
2017-10-02 12:30:00,65.45,65.55,65.15,65.5,12366.0,60.8797,60.9728,60.6007,60.9263,12366.0
2017-10-02 13:00:00,65.45,65.65,65.45,65.55,7500.0,60.8797,61.0658,60.8797,60.9728,7500.0
2017-10-02 13:30:00,65.63,65.85,65.5,65.85,7380.0,61.0472,61.2518,60.9263,61.2518,7380.0
2017-10-02 14:00:00,65.85,65.85,65.57,65.85,4870.0,61.2518,61.2518,60.9914,61.2518,4870.0
2017-10-02 14:30:00,65.75,66.1,65.75,66.05,5452.0,61.1588,61.4844,61.1588,61.4379,5452.0
2017-10-02 15:00:00,66.05,66.25,66.0,66.25,17940.0,61.4379,61.6239,61.3913,61.6239,17940.0
2017-10-02 15:30:00,66.2,66.45,66.19,66.38,45741.0,61.5774,61.8099,61.5681,61.7448,45741.0
2017-10-03 09:30:00,66.75,66.93,65.9,66.18,13031.0,62.089,62.2564,61.2983,61.5588,13031.0
2017-10-03 10:00:00,66.25,66.3,65.75,65.85,6700.0,61.6239,61.6704,61.1588,61.2518,6700.0
2017-10-03 10:30:00,65.85,65.85,65.65,65.67,9847.0,61.2518,61.2518,61.0658,61.0844,9847.0
2017-10-03 11:00:00,65.65,65.8,65.45,65.6,6896.0,61.0658,61.2053,60.8797,61.0193,6896.0
2017-10-03 11:30:00,65.6,66.35,65.6,66.3,15321.0,61.0193,61.7169,61.0193,61.6704,15321.0
2017-10-03 12:00:00,66.35,66.6,66.25,66.25,9561.0,61.7169,61.9494,61.6239,61.6239,9561.0
2017-10-03 12:30:00,66.25,66.45,66.1,66.3,6541.0,61.6239,61.8099,61.4844,61.6704,6541.0
2017-10-03 13:00:00,66.25,66.55,66.25,66.43,3561.0,61.6239,61.9029,61.6239,61.7913,3561.0
2017-10-03 13:30:00,66.5,66.85,66.45,66.7,7174.0,61.8564,62.182,61.8099,62.0425,7174.0
2017-10-03 14:00:00,66.7,66.8,66.6,66.7,10942.0,62.0425,62.1355,61.9494,62.0425,10942.0
2017-10-03 14:30:00,66.8,66.95,66.75,66.92,7486.0,62.1355,62.275,62.089,62.2471,7486.0
2017-10-03 15:00:00,66.95,66.97,66.85,66.9,10304.0,62.275,62.2936,62.182,62.2285,10304.0
2017-10-03 15:30:00,66.85,67.0,66.8,67.0,26048.0,62.182,62.3215,62.1355,62.3215,26048.0
2017-10-04 09:30:00,67.15,67.15,66.3,66.3,5105.0,62.461,62.461,61.6704,61.6704,5105.0
2017-10-04 10:00:00,66.45,66.7,66.4,66.55,2721.0,61.8099,62.0425,61.7634,61.9029,2721.0
2017-10-04 10:30:00,66.45,66.45,66.15,66.4,2831.0,61.8099,61.8099,61.5309,61.7634,2831.0
2017-10-04 11:00:00,66.51,66.52,66.2,66.25,2433.0,61.8657,61.875,61.5774,61.6239,2433.0
2017-10-04 11:30:00,66.35,66.35,66.3,66.3,2195.0,61.7169,61.7169,61.6704,61.6704,2195.0
2017-10-04 12:00:00,66.2,66.2,65.95,66.05,2018.0,61.5774,61.5774,61.3448,61.4379,2018.0
2017-10-04 12:30:00,65.95,65.96,65.7,65.75,5262.0,61.3448,61.3541,61.1123,61.1588,5262.0
2017-10-04 13:00:00,65.7,65.8,65.6,65.6,2800.0,61.1123,61.2053,61.0193,61.0193,2800.0
2017-10-04 13:30:00,65.6,65.6,65.1,65.15,24717.0,61.0193,61.0193,60.5542,60.6007,24717.0
2017-10-04 14:00:00,65.2,65.2,64.7,64.9,16450.0,60.6472,60.6472,60.1821,60.3682,16450.0
2017-10-04 14:30:00,65.0,65.2,64.8,65.05,19240.0,60.4612,60.6472,60.2751,60.5077,19240.0
2017-10-04 15:00:00,65.05,65.15,64.95,65.05,6186.0,60.5077,60.6007,60.4147,60.5077,6186.0
2017-10-04 15:30:00,65.0,65.25,64.95,65.05,28183.0,60.4612,60.6937,60.4147,60.5077,28183.0
2017-10-05 09:30:00,65.0,65.55,64.65,65.05,8071.0,60.4612,60.9728,60.1356,60.5077,8071.0
2017-10-05 10:00:00,65.0,65.02,64.8,64.92,2254.0,60.4612,60.4798,60.2751,60.3868,2254.0
2017-10-05 10:30:00,65.0,65.05,64.8,64.85,2201.0,60.4612,60.5077,60.2751,60.3216,2201.0
2017-10-05 11:00:00,64.9,65.05,64.89,65.05,2777.0,60.3682,60.5077,60.3589,60.5077,2777.0
2017-10-05 11:30:00,65.05,65.15,64.95,65.0,2937.0,60.5077,60.6007,60.4147,60.4612,2937.0
2017-10-05 12:00:00,65.05,65.25,64.95,65.13,11500.0,60.5077,60.6937,60.4147,60.5821,11500.0
2017-10-05 12:30:00,65.15,65.4,65.12,65.2,22144.0,60.6007,60.8332,60.5728,60.6472,22144.0
2017-10-05 13:00:00,65.15,65.18,65.0,65.0,1603.0,60.6007,60.6286,60.4612,60.4612,1603.0
2017-10-05 13:30:00,65.0,65.2,64.95,65.2,2323.0,60.4612,60.6472,60.4147,60.6472,2323.0
2017-10-05 14:00:00,65.15,65.25,65.05,65.25,2732.0,60.6007,60.6937,60.5077,60.6937,2732.0
2017-10-05 14:30:00,65.3,65.4,65.2,65.25,6248.0,60.7402,60.8332,60.6472,60.6937,6248.0
2017-10-05 15:00:00,65.3,65.4,65.25,65.4,5303.0,60.7402,60.8332,60.6937,60.8332,5303.0
2017-10-05 15:30:00,65.35,65.5,65.17,65.23,20654.0,60.7867,60.9263,60.6193,60.6751,20654.0
2017-10-06 09:30:00,65.1,66.45,65.0,66.35,36075.0,60.5542,61.8099,60.4612,61.7169,36075.0
2017-10-06 10:00:00,66.35,67.0,66.35,66.55,8004.0,61.7169,62.3215,61.7169,61.9029,8004.0
2017-10-06 10:30:00,66.55,66.55,66.35,66.49,2960.0,61.9029,61.9029,61.7169,61.8471,2960.0
2017-10-06 11:00:00,66.53,66.65,66.5,66.6,720.0,61.8843,61.996,61.8564,61.9494,720.0
2017-10-06 11:30:00,66.5,66.75,66.37,66.6,17149.0,61.8564,62.089,61.7355,61.9494,17149.0
2017-10-06 12:00:00,66.65,66.8,66.62,66.73,1417.0,61.996,62.1355,61.968,62.0704,1417.0
2017-10-06 12:30:00,66.77,66.78,66.6,66.6,1274.0,62.1076,62.1169,61.9494,61.9494,1274.0
2017-10-06 13:00:00,66.5,66.5,66.3,66.5,4700.0,61.8564,61.8564,61.6704,61.8564,4700.0
2017-10-06 13:30:00,66.55,66.55,66.4,66.55,2263.0,61.9029,61.9029,61.7634,61.9029,2263.0
2017-10-06 14:00:00,66.45,66.55,66.22,66.25,4822.0,61.8099,61.9029,61.596,61.6239,4822.0
2017-10-06 14:30:00,66.3,66.3,66.05,66.1,2136.0,61.6704,61.6704,61.4379,61.4844,2136.0
2017-10-06 15:00:00,66.1,66.1,65.85,66.0,2051.0,61.4844,61.4844,61.2518,61.3913,2051.0
2017-10-06 15:30:00,66.05,66.3,65.85,65.85,40550.0,61.4379,61.6704,61.2518,61.2518,40550.0
2017-10-09 09:30:00,65.9,66.05,65.8,65.85,4122.0,61.2983,61.4379,61.2053,61.2518,4122.0
2017-10-09 10:00:00,65.8,65.85,65.65,65.8,1504.0,61.2053,61.2518,61.0658,61.2053,1504.0
2017-10-09 10:30:00,65.65,65.65,65.4,65.4,700.0,61.0658,61.0658,60.8332,60.8332,700.0
2017-10-09 11:00:00,65.5,65.6,65.38,65.55,1050.0,60.9263,61.0193,60.8146,60.9728,1050.0
2017-10-09 11:30:00,65.55,65.7,65.55,65.6,1953.0,60.9728,61.1123,60.9728,61.0193,1953.0
2017-10-09 12:00:00,65.6,65.6,65.5,65.55,1124.0,61.0193,61.0193,60.9263,60.9728,1124.0
2017-10-09 12:30:00,65.45,65.55,65.45,65.5,900.0,60.8797,60.9728,60.8797,60.9263,900.0
2017-10-09 13:00:00,65.55,65.6,65.5,65.55,1499.0,60.9728,61.0193,60.9263,60.9728,1499.0
2017-10-09 13:30:00,65.5,65.55,65.5,65.5,1359.0,60.9263,60.9728,60.9263,60.9263,1359.0
2017-10-09 14:00:00,65.5,65.55,65.3,65.35,3208.0,60.9263,60.9728,60.7402,60.7867,3208.0
2017-10-09 14:30:00,65.3,65.3,65.15,65.15,3893.0,60.7402,60.7402,60.6007,60.6007,3893.0
2017-10-09 15:00:00,65.2,65.25,65.1,65.25,7235.0,60.6472,60.6937,60.5542,60.6937,7235.0
2017-10-09 15:30:00,65.3,65.35,64.95,65.35,19280.0,60.7402,60.7867,60.4147,60.7867,19280.0
2017-10-10 09:30:00,65.8,65.8,65.3,65.3,2306.0,61.2053,61.2053,60.7402,60.7402,2306.0
2017-10-10 10:00:00,65.1,65.15,64.7,64.8,2116.0,60.5542,60.6007,60.1821,60.2751,2116.0
2017-10-10 10:30:00,65.0,65.11,64.9,65.1,1299.0,60.4612,60.5635,60.3682,60.5542,1299.0
2017-10-10 11:00:00,65.15,65.4,65.15,65.35,1408.0,60.6007,60.8332,60.6007,60.7867,1408.0
2017-10-10 11:30:00,65.35,65.35,65.35,65.35,0.0,60.7867,60.7867,60.7867,60.7867,0.0
2017-10-10 12:00:00,65.0,65.0,64.9,64.95,955.0,60.4612,60.4612,60.3682,60.4147,955.0
2017-10-10 12:30:00,65.1,65.15,65.05,65.05,400.0,60.5542,60.6007,60.5077,60.5077,400.0
2017-10-10 13:00:00,65.15,65.3,65.15,65.15,1900.0,60.6007,60.7402,60.6007,60.6007,1900.0
2017-10-10 13:30:00,65.2,65.3,65.2,65.3,2364.0,60.6472,60.7402,60.6472,60.7402,2364.0
2017-10-10 14:00:00,65.25,65.25,65.1,65.1,1225.0,60.6937,60.6937,60.5542,60.5542,1225.0
2017-10-10 14:30:00,65.15,65.25,65.15,65.2,600.0,60.6007,60.6937,60.6007,60.6472,600.0
2017-10-10 15:00:00,65.2,65.45,65.15,65.45,2600.0,60.6472,60.8797,60.6007,60.8797,2600.0
2017-10-10 15:30:00,65.45,65.5,64.95,65.0,30664.0,60.8797,60.9263,60.4147,60.4612,30664.0
2017-10-11 09:30:00,65.0,65.0,64.85,64.95,2410.0,60.4612,60.4612,60.3216,60.4147,2410.0
2017-10-11 10:00:00,64.9,65.4,64.9,65.4,36851.0,60.3682,60.8332,60.3682,60.8332,36851.0
2017-10-11 10:30:00,65.45,65.7,65.45,65.65,1631.0,60.8797,61.1123,60.8797,61.0658,1631.0
2017-10-11 11:00:00,65.65,65.85,65.6,65.6,1877.0,61.0658,61.2518,61.0193,61.0193,1877.0
2017-10-11 11:30:00,65.6,65.65,65.6,65.63,2196.0,61.0193,61.0658,61.0193,61.0472,2196.0
2017-10-11 12:00:00,65.7,65.95,65.7,65.95,7858.0,61.1123,61.3448,61.1123,61.3448,7858.0
2017-10-11 12:30:00,65.8,65.85,65.45,65.45,1198.0,61.2053,61.2518,60.8797,60.8797,1198.0
2017-10-11 13:00:00,65.55,65.6,65.5,65.6,1500.0,60.9728,61.0193,60.9263,61.0193,1500.0
2017-10-11 13:30:00,65.45,65.5,65.37,65.45,900.0,60.8797,60.9263,60.8053,60.8797,900.0
2017-10-11 14:00:00,65.46,65.6,65.4,65.4,1814.0,60.889,61.0193,60.8332,60.8332,1814.0
2017-10-11 14:30:00,65.45,65.5,65.35,65.35,1400.0,60.8797,60.9263,60.7867,60.7867,1400.0
2017-10-11 15:00:00,65.3,65.55,65.3,65.55,1513.0,60.7402,60.9728,60.7402,60.9728,1513.0
2017-10-11 15:30:00,65.5,65.6,65.12,65.25,41038.0,60.9263,61.0193,60.5728,60.6937,41038.0
2017-10-12 09:30:00,65.15,65.25,65.15,65.25,2773.0,60.6007,60.6937,60.6007,60.6937,2773.0
2017-10-12 10:00:00,65.3,65.75,65.3,65.75,1688.0,60.7402,61.1588,60.7402,61.1588,1688.0
2017-10-12 10:30:00,65.65,65.75,65.45,65.5,1400.0,61.0658,61.1588,60.8797,60.9263,1400.0
2017-10-12 11:00:00,65.45,65.5,65.45,65.5,600.0,60.8797,60.9263,60.8797,60.9263,600.0
2017-10-12 11:30:00,65.5,65.5,65.2,65.2,593.0,60.9263,60.9263,60.6472,60.6472,593.0
2017-10-12 12:00:00,65.2,65.25,65.2,65.25,6860.0,60.6472,60.6937,60.6472,60.6937,6860.0
2017-10-12 12:30:00,65.25,65.25,65.2,65.2,868.0,60.6937,60.6937,60.6472,60.6472,868.0
2017-10-12 13:00:00,65.25,65.27,65.25,65.25,650.0,60.6937,60.7123,60.6937,60.6937,650.0
2017-10-12 13:30:00,65.2,65.4,65.2,65.4,1227.0,60.6472,60.8332,60.6472,60.8332,1227.0
2017-10-12 14:00:00,65.35,65.5,65.35,65.44,1600.0,60.7867,60.9263,60.7867,60.8704,1600.0
2017-10-12 14:30:00,65.4,65.4,65.2,65.28,9000.0,60.8332,60.8332,60.6472,60.7216,9000.0
2017-10-12 15:00:00,65.3,65.4,65.1,65.2,8995.0,60.7402,60.8332,60.5542,60.6472,8995.0
2017-10-12 15:30:00,65.19,65.25,64.95,65.0,20263.0,60.6379,60.6937,60.4147,60.4612,20263.0
2017-10-13 09:30:00,65.2,65.2,64.65,64.73,3345.0,60.6472,60.6472,60.1356,60.21,3345.0
2017-10-13 10:00:00,64.7,65.0,64.55,65.0,2507.0,60.1821,60.4612,60.0426,60.4612,2507.0
2017-10-13 10:30:00,65.13,65.13,64.75,64.75,2800.0,60.5821,60.5821,60.2286,60.2286,2800.0
2017-10-13 11:00:00,64.8,64.83,64.7,64.8,885.0,60.2751,60.303,60.1821,60.2751,885.0
2017-10-13 11:30:00,64.7,64.7,64.6,64.7,1300.0,60.1821,60.1821,60.0891,60.1821,1300.0
2017-10-13 12:00:00,64.65,64.75,64.65,64.7,3080.0,60.1356,60.2286,60.1356,60.1821,3080.0
2017-10-13 12:30:00,64.7,64.78,64.7,64.7,6856.0,60.1821,60.2565,60.1821,60.1821,6856.0
2017-10-13 13:00:00,64.7,64.75,64.6,64.75,6019.0,60.1821,60.2286,60.0891,60.2286,6019.0
2017-10-13 13:30:00,64.75,64.75,64.6,64.63,5176.0,60.2286,60.2286,60.0891,60.117,5176.0
2017-10-13 14:00:00,64.7,64.7,64.6,64.7,1200.0,60.1821,60.1821,60.0891,60.1821,1200.0
2017-10-13 14:30:00,64.7,64.73,64.6,64.7,5086.0,60.1821,60.21,60.0891,60.1821,5086.0
2017-10-13 15:00:00,64.7,64.9,64.7,64.8,15203.0,60.1821,60.3682,60.1821,60.2751,15203.0
2017-10-13 15:30:00,64.75,64.85,64.72,64.75,11919.0,60.2286,60.3216,60.2007,60.2286,11919.0
2017-10-16 09:30:00,65.05,65.4,64.95,65.1,3294.0,60.5077,60.8332,60.4147,60.5542,3294.0
2017-10-16 10:00:00,65.3,65.65,65.3,65.4,2231.0,60.7402,61.0658,60.7402,60.8332,2231.0
2017-10-16 10:30:00,65.2,65.2,65.0,65.1,2038.0,60.6472,60.6472,60.4612,60.5542,2038.0
2017-10-16 11:00:00,65.1,65.15,65.0,65.05,1134.0,60.5542,60.6007,60.4612,60.5077,1134.0
2017-10-16 11:30:00,65.05,65.05,65.01,65.05,1000.0,60.5077,60.5077,60.4705,60.5077,1000.0
2017-10-16 12:00:00,65.05,65.15,64.9,64.9,2241.0,60.5077,60.6007,60.3682,60.3682,2241.0
2017-10-16 12:30:00,65.0,65.11,65.0,65.11,1738.0,60.4612,60.5635,60.4612,60.5635,1738.0
2017-10-16 13:00:00,65.15,65.15,65.15,65.15,700.0,60.6007,60.6007,60.6007,60.6007,700.0
2017-10-16 13:30:00,65.2,65.35,65.1,65.1,1800.0,60.6472,60.7867,60.5542,60.5542,1800.0
2017-10-16 14:00:00,65.25,65.25,65.19,65.2,700.0,60.6937,60.6937,60.6379,60.6472,700.0
2017-10-16 14:30:00,65.2,65.2,65.1,65.17,3405.0,60.6472,60.6472,60.5542,60.6193,3405.0
2017-10-16 15:00:00,65.15,65.35,65.15,65.35,3524.0,60.6007,60.7867,60.6007,60.7867,3524.0
2017-10-16 15:30:00,65.35,65.55,65.15,65.25,28509.0,60.7867,60.9728,60.6007,60.6937,28509.0
2017-10-17 09:30:00,65.85,66.15,65.75,66.0,11084.0,61.2518,61.5309,61.1588,61.3913,11084.0
2017-10-17 10:00:00,66.0,66.3,66.0,66.3,5965.0,61.3913,61.6704,61.3913,61.6704,5965.0
2017-10-17 10:30:00,66.35,66.6,66.3,66.6,4342.0,61.7169,61.9494,61.6704,61.9494,4342.0
2017-10-17 11:00:00,66.75,66.85,66.6,66.8,21266.0,62.089,62.182,61.9494,62.1355,21266.0
2017-10-17 11:30:00,66.89,66.9,66.57,66.61,5123.0,62.2192,62.2285,61.9215,61.9587,5123.0
2017-10-17 12:00:00,66.6,66.7,66.3,66.3,3605.0,61.9494,62.0425,61.6704,61.6704,3605.0
2017-10-17 12:30:00,66.3,66.48,66.3,66.4,2811.0,61.6704,61.8378,61.6704,61.7634,2811.0
2017-10-17 13:00:00,66.42,66.43,66.3,66.4,2701.0,61.782,61.7913,61.6704,61.7634,2701.0
2017-10-17 13:30:00,66.4,66.4,66.1,66.1,3119.0,61.7634,61.7634,61.4844,61.4844,3119.0
2017-10-17 14:00:00,66.08,66.1,65.85,66.1,4963.0,61.4658,61.4844,61.2518,61.4844,4963.0
2017-10-17 14:30:00,66.1,66.2,66.1,66.2,1600.0,61.4844,61.5774,61.4844,61.5774,1600.0
2017-10-17 15:00:00,66.2,66.2,65.8,65.8,5777.0,61.5774,61.5774,61.2053,61.2053,5777.0
2017-10-17 15:30:00,65.75,65.95,65.45,65.45,45342.0,61.1588,61.3448,60.8797,60.8797,45342.0
2017-10-18 09:30:00,65.9,65.9,65.41,65.65,2624.0,61.2983,61.2983,60.8425,61.0658,2624.0
2017-10-18 10:00:00,65.65,65.75,65.4,65.4,6270.0,61.0658,61.1588,60.8332,60.8332,6270.0
2017-10-18 10:30:00,65.5,65.8,65.5,65.8,5946.0,60.9263,61.2053,60.9263,61.2053,5946.0
2017-10-18 11:00:00,65.87,66.0,65.85,66.0,1050.0,61.2704,61.3913,61.2518,61.3913,1050.0
2017-10-18 11:30:00,66.0,66.1,66.0,66.1,2600.0,61.3913,61.4844,61.3913,61.4844,2600.0
2017-10-18 12:00:00,66.05,66.23,66.05,66.15,2042.0,61.4379,61.6053,61.4379,61.5309,2042.0
2017-10-18 12:30:00,66.05,66.2,66.0,66.0,1483.0,61.4379,61.5774,61.3913,61.3913,1483.0
2017-10-18 13:00:00,66.1,66.1,66.0,66.05,1100.0,61.4844,61.4844,61.3913,61.4379,1100.0
2017-10-18 13:30:00,66.05,66.25,66.05,66.15,900.0,61.4379,61.6239,61.4379,61.5309,900.0
2017-10-18 14:00:00,66.1,66.2,65.9,65.9,3097.0,61.4844,61.5774,61.2983,61.2983,3097.0
2017-10-18 14:30:00,65.9,66.0,65.9,65.9,1444.0,61.2983,61.3913,61.2983,61.2983,1444.0
2017-10-18 15:00:00,65.9,65.95,65.8,65.9,1800.0,61.2983,61.3448,61.2053,61.2983,1800.0
2017-10-18 15:30:00,65.85,65.88,65.45,65.45,23242.0,61.2518,61.2797,60.8797,60.8797,23242.0
2017-10-19 09:30:00,65.25,65.25,64.55,64.65,4293.0,60.6937,60.6937,60.0426,60.1356,4293.0
2017-10-19 10:00:00,64.65,65.25,64.65,65.25,1104.0,60.1356,60.6937,60.1356,60.6937,1104.0
2017-10-19 10:30:00,65.3,65.3,65.15,65.28,2596.0,60.7402,60.7402,60.6007,60.7216,2596.0
2017-10-19 11:00:00,65.25,65.35,65.25,65.3,1197.0,60.6937,60.7867,60.6937,60.7402,1197.0
2017-10-19 11:30:00,65.3,65.35,64.95,65.0,2889.0,60.7402,60.7867,60.4147,60.4612,2889.0
2017-10-19 12:00:00,65.07,65.25,65.05,65.25,1100.0,60.5263,60.6937,60.5077,60.6937,1100.0
2017-10-19 12:30:00,65.3,65.3,65.2,65.2,467.0,60.7402,60.7402,60.6472,60.6472,467.0
2017-10-19 13:00:00,65.33,65.7,65.3,65.7,12519.0,60.7681,61.1123,60.7402,61.1123,12519.0
2017-10-19 13:30:00,65.65,65.73,65.6,65.73,500.0,61.0658,61.1402,61.0193,61.1402,500.0
2017-10-19 14:00:00,65.75,65.88,65.65,65.65,3980.0,61.1588,61.2797,61.0658,61.0658,3980.0
2017-10-19 14:30:00,65.7,65.9,65.7,65.83,3405.0,61.1123,61.2983,61.1123,61.2332,3405.0
2017-10-19 15:00:00,66.0,66.0,65.8,65.95,2122.0,61.3913,61.3913,61.2053,61.3448,2122.0
2017-10-19 15:30:00,65.95,65.95,65.3,65.5,46585.0,61.3448,61.3448,60.7402,60.9263,46585.0
2017-10-20 09:30:00,66.3,66.3,65.95,66.0,10637.0,61.6704,61.6704,61.3448,61.3913,10637.0
2017-10-20 10:00:00,66.05,66.1,65.8,65.8,4531.0,61.4379,61.4844,61.2053,61.2053,4531.0
2017-10-20 10:30:00,65.9,66.05,65.85,65.9,3055.0,61.2983,61.4379,61.2518,61.2983,3055.0
2017-10-20 11:00:00,65.95,65.95,65.85,65.95,2280.0,61.3448,61.3448,61.2518,61.3448,2280.0
2017-10-20 11:30:00,65.95,66.0,65.85,65.9,3900.0,61.3448,61.3913,61.2518,61.2983,3900.0
2017-10-20 12:00:00,65.9,66.0,65.9,66.0,2500.0,61.2983,61.3913,61.2983,61.3913,2500.0
2017-10-20 12:30:00,66.0,66.0,65.85,65.85,3209.0,61.3913,61.3913,61.2518,61.2518,3209.0
2017-10-20 13:00:00,65.85,65.9,65.85,65.9,2023.0,61.2518,61.2983,61.2518,61.2983,2023.0
2017-10-20 13:30:00,65.9,65.95,65.8,65.85,2912.0,61.2983,61.3448,61.2053,61.2518,2912.0
2017-10-20 14:00:00,65.88,65.9,65.85,65.85,1100.0,61.2797,61.2983,61.2518,61.2518,1100.0
2017-10-20 14:30:00,65.9,65.95,65.87,65.9,4135.0,61.2983,61.3448,61.2704,61.2983,4135.0
2017-10-20 15:00:00,65.88,65.89,65.8,65.85,4343.0,61.2797,61.289,61.2053,61.2518,4343.0
2017-10-20 15:30:00,65.83,65.9,65.7,65.85,16255.0,61.2332,61.2983,61.1123,61.2518,16255.0
2017-10-23 09:30:00,66.25,66.25,65.8,65.9,3264.0,61.6239,61.6239,61.2053,61.2983,3264.0
2017-10-23 10:00:00,66.0,66.0,65.6,65.6,1800.0,61.3913,61.3913,61.0193,61.0193,1800.0
2017-10-23 10:30:00,65.65,65.7,65.6,65.65,2000.0,61.0658,61.1123,61.0193,61.0658,2000.0
2017-10-23 11:00:00,65.65,65.75,65.5,65.75,4638.0,61.0658,61.1588,60.9263,61.1588,4638.0
2017-10-23 11:30:00,65.7,65.8,65.65,65.8,2371.0,61.1123,61.2053,61.0658,61.2053,2371.0
2017-10-23 12:00:00,65.8,65.8,65.65,65.65,1011.0,61.2053,61.2053,61.0658,61.0658,1011.0
2017-10-23 12:30:00,65.7,65.85,65.65,65.85,2692.0,61.1123,61.2518,61.0658,61.2518,2692.0
2017-10-23 13:00:00,65.8,65.8,65.7,65.7,2024.0,61.2053,61.2053,61.1123,61.1123,2024.0
2017-10-23 13:30:00,65.65,65.65,65.45,65.55,5875.0,61.0658,61.0658,60.8797,60.9728,5875.0
2017-10-23 14:00:00,65.45,65.55,65.4,65.42,5654.0,60.8797,60.9728,60.8332,60.8518,5654.0
2017-10-23 14:30:00,65.4,65.5,65.35,65.5,2052.0,60.8332,60.9263,60.7867,60.9263,2052.0
2017-10-23 15:00:00,65.55,65.6,65.5,65.55,6274.0,60.9728,61.0193,60.9263,60.9728,6274.0
2017-10-23 15:30:00,65.55,65.7,65.4,65.4,22982.0,60.9728,61.1123,60.8332,60.8332,22982.0
2017-10-24 09:30:00,65.25,66.2,65.25,65.9,8187.0,60.6937,61.5774,60.6937,61.2983,8187.0
2017-10-24 10:00:00,65.75,65.95,65.35,65.45,7712.0,61.1588,61.3448,60.7867,60.8797,7712.0
2017-10-24 10:30:00,65.6,65.6,65.35,65.6,2900.0,61.0193,61.0193,60.7867,61.0193,2900.0
2017-10-24 11:00:00,65.65,65.7,65.2,65.2,3716.0,61.0658,61.1123,60.6472,60.6472,3716.0
2017-10-24 11:30:00,65.28,65.35,65.15,65.2,1800.0,60.7216,60.7867,60.6007,60.6472,1800.0
2017-10-24 12:00:00,65.15,65.5,65.15,65.4,4044.0,60.6007,60.9263,60.6007,60.8332,4044.0
2017-10-24 12:30:00,65.4,65.5,65.2,65.26,3247.0,60.8332,60.9263,60.6472,60.703,3247.0
2017-10-24 13:00:00,65.2,65.35,65.1,65.25,2914.0,60.6472,60.7867,60.5542,60.6937,2914.0
2017-10-24 13:30:00,65.3,65.33,65.1,65.1,2000.0,60.7402,60.7681,60.5542,60.5542,2000.0
2017-10-24 14:00:00,65.15,65.3,65.1,65.25,4962.0,60.6007,60.7402,60.5542,60.6937,4962.0
2017-10-24 14:30:00,65.2,65.3,65.15,65.15,2967.0,60.6472,60.7402,60.6007,60.6007,2967.0
2017-10-24 15:00:00,65.15,65.25,65.05,65.05,7773.0,60.6007,60.6937,60.5077,60.5077,7773.0
2017-10-24 15:30:00,65.08,65.2,65.0,65.1,26248.0,60.5356,60.6472,60.4612,60.5542,26248.0
2017-10-25 09:30:00,65.2,65.3,64.05,65.05,37834.0,60.6472,60.7402,59.5775,60.5077,37834.0
2017-10-25 10:00:00,65.15,65.2,64.3,64.4,11766.0,60.6007,60.6472,59.81,59.9031,11766.0
2017-10-25 10:30:00,64.45,64.55,64.13,64.15,4941.0,59.9496,60.0426,59.6519,59.6705,4941.0
2017-10-25 11:00:00,64.0,64.15,63.8,64.15,16363.0,59.531,59.6705,59.345,59.6705,16363.0
2017-10-25 11:30:00,64.2,64.6,64.2,64.6,29927.0,59.717,60.0891,59.717,60.0891,29927.0
2017-10-25 12:00:00,64.65,64.65,64.2,64.35,4020.0,60.1356,60.1356,59.717,59.8566,4020.0
2017-10-25 12:30:00,64.35,64.63,64.2,64.55,6262.0,59.8566,60.117,59.717,60.0426,6262.0
2017-10-25 13:00:00,64.5,64.58,64.5,64.55,700.0,59.9961,60.0705,59.9961,60.0426,700.0
2017-10-25 13:30:00,64.65,64.85,64.55,64.75,5941.0,60.1356,60.3216,60.0426,60.2286,5941.0
2017-10-25 14:00:00,64.75,64.8,64.65,64.8,3907.0,60.2286,60.2751,60.1356,60.2751,3907.0
2017-10-25 14:30:00,64.7,64.7,64.45,64.63,3167.0,60.1821,60.1821,59.9496,60.117,3167.0
2017-10-25 15:00:00,64.65,64.7,64.6,64.7,2213.0,60.1356,60.1821,60.0891,60.1821,2213.0
2017-10-25 15:30:00,64.75,64.75,64.45,64.67,18881.0,60.2286,60.2286,59.9496,60.1542,18881.0
2017-10-26 09:30:00,65.0,65.15,64.9,65.05,6354.0,60.4612,60.6007,60.3682,60.5077,6354.0
2017-10-26 10:00:00,65.0,65.2,65.0,65.1,5902.0,60.4612,60.6472,60.4612,60.5542,5902.0
2017-10-26 10:30:00,65.05,65.35,65.05,65.35,5943.0,60.5077,60.7867,60.5077,60.7867,5943.0
2017-10-26 11:00:00,65.4,65.45,65.2,65.25,2200.0,60.8332,60.8797,60.6472,60.6937,2200.0
2017-10-26 11:30:00,65.4,65.55,65.15,65.55,3074.0,60.8332,60.9728,60.6007,60.9728,3074.0
2017-10-26 12:00:00,65.6,65.8,65.6,65.6,2971.0,61.0193,61.2053,61.0193,61.0193,2971.0
2017-10-26 12:30:00,65.65,65.7,65.45,65.65,2800.0,61.0658,61.1123,60.8797,61.0658,2800.0
2017-10-26 13:00:00,65.7,66.0,65.65,65.95,2114.0,61.1123,61.3913,61.0658,61.3448,2114.0
2017-10-26 13:30:00,65.95,66.1,65.85,66.1,9175.0,61.3448,61.4844,61.2518,61.4844,9175.0
2017-10-26 14:00:00,66.1,66.15,66.07,66.14,2705.0,61.4844,61.5309,61.4565,61.5216,2705.0
2017-10-26 14:30:00,66.15,66.15,66.05,66.1,2860.0,61.5309,61.5309,61.4379,61.4844,2860.0
2017-10-26 15:00:00,66.1,66.2,66.05,66.2,5146.0,61.4844,61.5774,61.4379,61.5774,5146.0
2017-10-26 15:30:00,66.2,66.35,66.1,66.1,18036.0,61.5774,61.7169,61.4844,61.4844,18036.0
2017-10-27 09:30:00,66.7,66.7,65.75,65.75,4825.0,62.0425,62.0425,61.1588,61.1588,4825.0
2017-10-27 10:00:00,65.5,66.0,65.5,65.55,3149.0,60.9263,61.3913,60.9263,60.9728,3149.0
2017-10-27 10:30:00,65.7,66.0,65.5,66.0,1800.0,61.1123,61.3913,60.9263,61.3913,1800.0
2017-10-27 11:00:00,65.95,66.35,65.9,66.35,4879.0,61.3448,61.7169,61.2983,61.7169,4879.0
2017-10-27 11:30:00,66.5,66.5,66.35,66.45,2500.0,61.8564,61.8564,61.7169,61.8099,2500.0
2017-10-27 12:00:00,66.5,66.75,66.35,66.35,5864.0,61.8564,62.089,61.7169,61.7169,5864.0
2017-10-27 12:30:00,66.35,66.85,66.3,66.73,4863.0,61.7169,62.182,61.6704,62.0704,4863.0
2017-10-27 13:00:00,66.8,66.9,66.35,66.75,5325.0,62.1355,62.2285,61.7169,62.089,5325.0
2017-10-27 13:30:00,66.75,66.75,66.25,66.4,5516.0,62.089,62.089,61.6239,61.7634,5516.0
2017-10-27 14:00:00,66.4,66.4,66.05,66.25,3628.0,61.7634,61.7634,61.4379,61.6239,3628.0
2017-10-27 14:30:00,66.25,66.4,66.22,66.3,2528.0,61.6239,61.7634,61.596,61.6704,2528.0
2017-10-27 15:00:00,66.45,66.6,66.2,66.55,7806.0,61.8099,61.9494,61.5774,61.9029,7806.0
2017-10-27 15:30:00,66.55,66.8,66.35,66.67,17740.0,61.9029,62.1355,61.7169,62.0146,17740.0
2017-10-30 09:30:00,67.05,67.33,66.35,66.5,12203.0,62.368,62.6285,61.7169,61.8564,12203.0
2017-10-30 10:00:00,66.45,66.84,66.35,66.8,1393.0,61.8099,62.1727,61.7169,62.1355,1393.0
2017-10-30 10:30:00,66.8,67.2,66.8,66.9,3293.0,62.1355,62.5075,62.1355,62.2285,3293.0
2017-10-30 11:00:00,67.02,67.4,66.95,67.0,3727.0,62.3401,62.6936,62.275,62.3215,3727.0
2017-10-30 11:30:00,66.9,67.0,66.75,67.0,6203.0,62.2285,62.3215,62.089,62.3215,6203.0
2017-10-30 12:00:00,67.1,67.1,66.9,67.04,2020.0,62.4145,62.4145,62.2285,62.3587,2020.0
2017-10-30 12:30:00,67.1,67.15,66.84,67.1,4175.0,62.4145,62.461,62.1727,62.4145,4175.0
2017-10-30 13:00:00,67.0,67.15,67.0,67.04,5554.0,62.3215,62.461,62.3215,62.3587,5554.0
2017-10-30 13:30:00,67.0,67.08,66.85,66.85,6300.0,62.3215,62.3959,62.182,62.182,6300.0
2017-10-30 14:00:00,66.9,67.25,66.84,67.15,3706.0,62.2285,62.5541,62.1727,62.461,3706.0
2017-10-30 14:30:00,67.1,67.35,67.1,67.35,3661.0,62.4145,62.6471,62.4145,62.6471,3661.0
2017-10-30 15:00:00,67.45,67.5,67.25,67.4,14745.0,62.7401,62.7866,62.5541,62.6936,14745.0
2017-10-30 15:30:00,67.4,67.5,67.2,67.2,17141.0,62.6936,62.7866,62.5075,62.5075,17141.0
2017-10-31 09:30:00,67.85,68.45,67.8,68.4,5326.0,63.1122,63.6703,63.0657,63.6238,5326.0
2017-10-31 10:00:00,68.4,69.0,68.35,69.0,6614.0,63.6238,64.1819,63.5772,64.1819,6614.0
2017-10-31 10:30:00,68.95,69.2,68.7,69.2,4524.0,64.1353,64.3679,63.9028,64.3679,4524.0
2017-10-31 11:00:00,69.2,69.27,69.1,69.2,4017.0,64.3679,64.433,64.2749,64.3679,4017.0
2017-10-31 11:30:00,69.2,69.4,68.65,68.65,5356.0,64.3679,64.5539,63.8563,63.8563,5356.0
2017-10-31 12:00:00,68.8,68.85,68.55,68.69,2859.0,63.9958,64.0423,63.7633,63.8935,2859.0
2017-10-31 12:30:00,68.75,69.15,68.75,69.05,5903.0,63.9493,64.3214,63.9493,64.2284,5903.0
2017-10-31 13:00:00,69.1,69.1,68.97,69.1,1800.0,64.2749,64.2749,64.154,64.2749,1800.0
2017-10-31 13:30:00,69.2,69.6,69.1,69.53,10278.0,64.3679,64.74,64.2749,64.6748,10278.0
2017-10-31 14:00:00,69.6,69.85,69.49,69.8,4145.0,64.74,64.9725,64.6376,64.926,4145.0
2017-10-31 14:30:00,69.8,69.8,69.5,69.6,5303.0,64.926,64.926,64.6469,64.74,5303.0
2017-10-31 15:00:00,69.58,69.8,69.55,69.65,9240.0,64.7214,64.926,64.6935,64.7865,9240.0
2017-10-31 15:30:00,69.65,69.85,69.6,69.75,25084.0,64.7865,64.9725,64.74,64.8795,25084.0
2017-11-01 09:30:00,69.9,70.25,69.05,69.48,21818.0,65.019,65.3446,64.2284,64.6283,21818.0
2017-11-01 10:00:00,69.2,69.8,69.05,69.5,9489.0,64.3679,64.926,64.2284,64.6469,9489.0
2017-11-01 10:30:00,69.45,69.5,69.15,69.2,10763.0,64.6004,64.6469,64.3214,64.3679,10763.0
2017-11-01 11:00:00,69.15,69.4,69.12,69.2,5182.0,64.3214,64.5539,64.2935,64.3679,5182.0
2017-11-01 11:30:00,69.25,69.35,69.05,69.3,4300.0,64.4144,64.5074,64.2284,64.4609,4300.0
2017-11-01 12:00:00,69.33,69.4,69.15,69.4,4300.0,64.4888,64.5539,64.3214,64.5539,4300.0
2017-11-01 12:30:00,69.4,69.7,69.4,69.4,4300.0,64.5539,64.833,64.5539,64.5539,4300.0
2017-11-01 13:00:00,69.35,69.55,69.2,69.49,12242.0,64.5074,64.6935,64.3679,64.6376,12242.0
2017-11-01 13:30:00,69.4,69.6,69.25,69.53,6404.0,64.5539,64.74,64.4144,64.6748,6404.0
2017-11-01 14:00:00,69.45,69.45,69.2,69.25,7722.0,64.6004,64.6004,64.3679,64.4144,7722.0
2017-11-01 14:30:00,69.25,69.4,69.25,69.33,3600.0,64.4144,64.5539,64.4144,64.4888,3600.0
2017-11-01 15:00:00,69.33,69.35,69.15,69.3,21980.0,64.4888,64.5074,64.3214,64.4609,21980.0
2017-11-01 15:30:00,69.28,69.4,69.2,69.35,16746.0,64.4423,64.5539,64.3679,64.5074,16746.0
2017-11-02 09:30:00,69.3,69.35,68.5,68.5,8439.0,64.4609,64.5074,63.7168,63.7168,8439.0
2017-11-02 10:00:00,68.65,68.65,67.7,67.88,23388.0,63.8563,63.8563,62.9726,63.1401,23388.0
2017-11-02 10:30:00,68.05,68.3,68.0,68.1,11322.0,63.2982,63.5307,63.2517,63.3447,11322.0
2017-11-02 11:00:00,68.1,68.35,67.9,67.95,8253.0,63.3447,63.5772,63.1587,63.2052,8253.0
2017-11-02 11:30:00,67.88,68.18,67.85,68.17,10230.0,63.1401,63.4191,63.1122,63.4098,10230.0
2017-11-02 12:00:00,68.17,68.45,68.07,68.45,16609.0,63.4098,63.6703,63.3168,63.6703,16609.0
2017-11-02 12:30:00,68.55,68.55,68.25,68.3,2028.0,63.7633,63.7633,63.4842,63.5307,2028.0
2017-11-02 13:00:00,68.4,68.6,68.25,68.5,6992.0,63.6238,63.8098,63.4842,63.7168,6992.0
2017-11-02 13:30:00,68.4,68.85,68.4,68.6,5230.0,63.6238,64.0423,63.6238,63.8098,5230.0
2017-11-02 14:00:00,68.5,68.8,68.5,68.55,9602.0,63.7168,63.9958,63.7168,63.7633,9602.0
2017-11-02 14:30:00,68.6,68.65,68.35,68.5,15686.0,63.8098,63.8563,63.5772,63.7168,15686.0
2017-11-02 15:00:00,68.5,68.5,67.05,67.1,20505.0,63.7168,63.7168,62.368,62.4145,20505.0
2017-11-02 15:30:00,67.2,67.45,67.0,67.15,31331.0,62.5075,62.7401,62.3215,62.461,31331.0
2017-11-03 09:30:00,66.1,66.1,63.55,65.05,50347.0,61.4844,61.4844,59.1124,60.5077,50347.0
2017-11-03 10:00:00,64.44,68.65,64.44,65.9,31649.0,59.9403,63.8563,59.9403,61.2983,31649.0
2017-11-03 10:30:00,66.0,67.0,65.78,65.8,8493.0,61.3913,62.3215,61.1867,61.2053,8493.0
2017-11-03 11:00:00,65.8,66.1,65.3,66.1,3783.0,61.2053,61.4844,60.7402,61.4844,3783.0
2017-11-03 11:30:00,66.35,66.35,65.3,65.35,3475.0,61.7169,61.7169,60.7402,60.7867,3475.0
2017-11-03 12:00:00,65.33,65.43,64.7,65.42,10509.0,60.7681,60.8611,60.1821,60.8518,10509.0
2017-11-03 12:30:00,65.6,65.65,65.0,65.45,9208.0,61.0193,61.0658,60.4612,60.8797,9208.0
2017-11-03 13:00:00,65.55,65.7,65.2,65.3,3177.0,60.9728,61.1123,60.6472,60.7402,3177.0
2017-11-03 13:30:00,65.3,65.35,64.55,64.7,20059.0,60.7402,60.7867,60.0426,60.1821,20059.0
2017-11-03 14:00:00,64.8,65.05,64.25,64.25,24992.0,60.2751,60.5077,59.7635,59.7635,24992.0
2017-11-03 14:30:00,64.24,64.45,63.55,64.15,12865.0,59.7542,59.9496,59.1124,59.6705,12865.0
2017-11-03 15:00:00,64.1,64.85,64.1,64.6,32483.0,59.624,60.3216,59.624,60.0891,32483.0
2017-11-03 15:30:00,64.6,65.05,64.4,64.9,61418.0,60.0891,60.5077,59.9031,60.3682,61418.0
2017-11-06 09:30:00,64.85,65.7,64.05,64.08,26195.0,60.3216,61.1123,59.5775,59.6054,26195.0
2017-11-06 10:00:00,64.15,64.7,63.7,64.7,18248.0,59.6705,60.1821,59.2519,60.1821,18248.0
2017-11-06 10:30:00,64.7,64.8,64.55,64.6,10601.0,60.1821,60.2751,60.0426,60.0891,10601.0
2017-11-06 11:00:00,64.65,65.25,64.6,64.9,12060.0,60.1356,60.6937,60.0891,60.3682,12060.0
2017-11-06 11:30:00,64.95,64.95,64.7,64.94,7085.0,60.4147,60.4147,60.1821,60.4054,7085.0
2017-11-06 12:00:00,65.05,65.1,64.67,65.0,13625.0,60.5077,60.5542,60.1542,60.4612,13625.0
2017-11-06 12:30:00,64.85,64.85,64.6,64.6,7075.0,60.3216,60.3216,60.0891,60.0891,7075.0
2017-11-06 13:00:00,64.75,65.35,64.6,65.2,15969.0,60.2286,60.7867,60.0891,60.6472,15969.0
2017-11-06 13:30:00,65.1,65.1,64.5,64.7,7999.0,60.5542,60.5542,59.9961,60.1821,7999.0
2017-11-06 14:00:00,64.7,64.75,64.6,64.65,5600.0,60.1821,60.2286,60.0891,60.1356,5600.0
2017-11-06 14:30:00,64.65,64.9,64.62,64.83,12684.0,60.1356,60.3682,60.1077,60.303,12684.0
2017-11-06 15:00:00,64.75,64.95,64.67,64.95,10775.0,60.2286,60.4147,60.1542,60.4147,10775.0
2017-11-06 15:30:00,64.9,64.95,64.75,64.75,38016.0,60.3682,60.4147,60.2286,60.2286,38016.0
2017-11-07 09:30:00,64.8,64.8,61.85,61.95,28494.0,60.2751,60.2751,57.5311,57.6241,28494.0
2017-11-07 10:00:00,61.85,62.35,61.41,61.65,18716.0,57.5311,57.9962,57.1219,57.3451,18716.0
2017-11-07 10:30:00,61.63,62.15,61.62,62.15,18015.0,57.3265,57.8102,57.3172,57.8102,18015.0
2017-11-07 11:00:00,62.2,62.55,62.1,62.2,18726.0,57.8567,58.1822,57.7637,57.8567,18726.0
2017-11-07 11:30:00,62.15,62.25,61.2,61.28,17738.0,57.8102,57.9032,56.9265,57.0009,17738.0
2017-11-07 12:00:00,61.2,61.63,61.1,61.6,6724.0,56.9265,57.3265,56.8335,57.2986,6724.0
2017-11-07 12:30:00,61.7,61.85,61.62,61.85,4456.0,57.3916,57.5311,57.3172,57.5311,4456.0
2017-11-07 13:00:00,61.85,62.2,61.85,62.05,5713.0,57.5311,57.8567,57.5311,57.7172,5713.0
2017-11-07 13:30:00,61.9,62.0,61.8,61.8,9708.0,57.5776,57.6707,57.4846,57.4846,9708.0
2017-11-07 14:00:00,61.8,61.85,61.7,61.7,7422.0,57.4846,57.5311,57.3916,57.3916,7422.0
2017-11-07 14:30:00,61.7,61.75,61.65,61.65,3854.0,57.3916,57.4381,57.3451,57.3451,3854.0
2017-11-07 15:00:00,61.65,61.65,61.35,61.55,8069.0,57.3451,57.3451,57.066,57.2521,8069.0
2017-11-07 15:30:00,61.5,61.75,61.45,61.65,29130.0,57.2056,57.4381,57.1591,57.3451,29130.0
2017-11-08 09:30:00,61.25,61.25,60.35,60.75,16096.0,56.973,56.973,56.1359,56.5079,16096.0
2017-11-08 10:00:00,60.78,61.05,60.67,61.0,12529.0,56.5358,56.787,56.4335,56.7405,12529.0
2017-11-08 10:30:00,61.05,61.05,60.65,60.78,17620.0,56.787,56.787,56.4149,56.5358,17620.0
2017-11-08 11:00:00,60.78,60.78,60.0,60.1,14439.0,56.5358,56.5358,55.8103,55.9033,14439.0
2017-11-08 11:30:00,60.1,60.25,59.83,60.1,8819.0,55.9033,56.0429,55.6522,55.9033,8819.0
2017-11-08 12:00:00,60.05,60.3,60.05,60.2,11557.0,55.8568,56.0894,55.8568,55.9963,11557.0
2017-11-08 12:30:00,60.15,60.2,59.85,59.9,11482.0,55.9498,55.9963,55.6708,55.7173,11482.0
2017-11-08 13:00:00,59.95,60.1,59.85,60.0,12384.0,55.7638,55.9033,55.6708,55.8103,12384.0
2017-11-08 13:30:00,60.05,60.45,59.95,60.4,12865.0,55.8568,56.2289,55.7638,56.1824,12865.0
2017-11-08 14:00:00,60.4,60.6,60.35,60.6,11646.0,56.1824,56.3684,56.1359,56.3684,11646.0
2017-11-08 14:30:00,60.55,60.6,60.2,60.4,13943.0,56.3219,56.3684,55.9963,56.1824,13943.0
2017-11-08 15:00:00,60.4,60.5,60.3,60.45,18099.0,56.1824,56.2754,56.0894,56.2289,18099.0
2017-11-08 15:30:00,60.5,60.55,60.35,60.45,51224.0,56.2754,56.3219,56.1359,56.2289,51224.0
2017-11-09 09:30:00,60.15,60.65,60.15,60.45,14152.0,55.9498,56.4149,55.9498,56.2289,14152.0
2017-11-09 10:00:00,60.5,61.0,60.5,61.0,9254.0,56.2754,56.7405,56.2754,56.7405,9254.0
2017-11-09 10:30:00,60.96,61.2,60.6,60.95,35282.0,56.7033,56.9265,56.3684,56.694,35282.0
2017-11-09 11:00:00,61.02,61.1,60.1,60.1,9121.0,56.7591,56.8335,55.9033,55.9033,9121.0
2017-11-09 11:30:00,60.2,60.55,60.05,60.55,41870.0,55.9963,56.3219,55.8568,56.3219,41870.0
2017-11-09 12:00:00,60.45,60.45,60.05,60.05,17175.0,56.2289,56.2289,55.8568,55.8568,17175.0
2017-11-09 12:30:00,60.05,60.4,59.97,60.38,15205.0,55.8568,56.1824,55.7824,56.1638,15205.0
2017-11-09 13:00:00,60.45,61.0,60.05,60.93,10166.0,56.2289,56.7405,55.8568,56.6754,10166.0
2017-11-09 13:30:00,60.93,61.1,60.8,60.85,12888.0,56.6754,56.8335,56.5544,56.601,12888.0
2017-11-09 14:00:00,60.8,61.2,60.75,61.1,17001.0,56.5544,56.9265,56.5079,56.8335,17001.0
2017-11-09 14:30:00,61.15,61.2,60.8,60.87,12224.0,56.88,56.9265,56.5544,56.6196,12224.0
2017-11-09 15:00:00,60.85,61.0,60.85,60.98,11631.0,56.601,56.7405,56.601,56.7219,11631.0
2017-11-09 15:30:00,60.98,61.0,60.65,60.75,53102.0,56.7219,56.7405,56.4149,56.5079,53102.0
2017-11-10 09:30:00,60.45,61.35,60.4,61.35,22105.0,56.2289,57.066,56.1824,57.066,22105.0
2017-11-10 10:00:00,61.35,61.85,61.15,61.8,31632.0,57.066,57.5311,56.88,57.4846,31632.0
2017-11-10 10:30:00,61.85,62.45,61.67,62.25,12107.0,57.5311,58.0892,57.3637,57.9032,12107.0
2017-11-10 11:00:00,62.23,62.45,62.1,62.45,6630.0,57.8846,58.0892,57.7637,58.0892,6630.0
2017-11-10 11:30:00,62.43,62.95,62.4,62.95,9937.0,58.0706,58.5543,58.0427,58.5543,9937.0
2017-11-10 12:00:00,62.95,63.1,62.9,63.1,5343.0,58.5543,58.6938,58.5078,58.6938,5343.0
2017-11-10 12:30:00,63.1,63.3,63.05,63.3,9969.0,58.6938,58.8799,58.6473,58.8799,9969.0
2017-11-10 13:00:00,63.3,64.05,63.25,64.0,11642.0,58.8799,59.5775,58.8334,59.531,11642.0
2017-11-10 13:30:00,64.05,64.2,63.6,63.75,13650.0,59.5775,59.717,59.1589,59.2985,13650.0
2017-11-10 14:00:00,63.75,63.8,63.7,63.8,6128.0,59.2985,59.345,59.2519,59.345,6128.0
2017-11-10 14:30:00,63.8,64.15,63.75,64.1,10040.0,59.345,59.6705,59.2985,59.624,10040.0
2017-11-10 15:00:00,64.1,64.1,63.5,63.5,10684.0,59.624,59.624,59.0659,59.0659,10684.0
2017-11-10 15:30:00,63.5,63.5,62.85,62.85,32940.0,59.0659,59.0659,58.4613,58.4613,32940.0
2017-11-13 09:30:00,62.5,63.5,61.85,63.25,38415.0,58.1357,59.0659,57.5311,58.8334,38415.0
2017-11-13 10:00:00,63.25,63.3,62.35,62.5,20238.0,58.8334,58.8799,57.9962,58.1357,20238.0
2017-11-13 10:30:00,62.5,62.6,62.35,62.6,16321.0,58.1357,58.2288,57.9962,58.2288,16321.0
2017-11-13 11:00:00,62.55,62.9,62.3,62.58,14122.0,58.1822,58.5078,57.9497,58.2102,14122.0
2017-11-13 11:30:00,62.55,62.6,62.35,62.4,11783.0,58.1822,58.2288,57.9962,58.0427,11783.0
2017-11-13 12:00:00,62.48,62.55,62.35,62.5,8266.0,58.1171,58.1822,57.9962,58.1357,8266.0
2017-11-13 12:30:00,62.55,62.85,62.5,62.75,9901.0,58.1822,58.4613,58.1357,58.3683,9901.0
2017-11-13 13:00:00,62.65,62.95,62.55,62.7,6702.0,58.2753,58.5543,58.1822,58.3218,6702.0
2017-11-13 13:30:00,62.7,62.95,62.65,62.75,10835.0,58.3218,58.5543,58.2753,58.3683,10835.0
2017-11-13 14:00:00,62.75,62.8,62.4,62.45,17403.0,58.3683,58.4148,58.0427,58.0892,17403.0
2017-11-13 14:30:00,62.35,62.5,62.35,62.4,10200.0,57.9962,58.1357,57.9962,58.0427,10200.0
2017-11-13 15:00:00,62.4,62.5,62.3,62.3,15786.0,58.0427,58.1357,57.9497,57.9497,15786.0
2017-11-13 15:30:00,62.3,62.6,62.25,62.5,30187.0,57.9497,58.2288,57.9032,58.1357,30187.0
2017-11-14 09:30:00,62.95,64.85,62.66,64.6,72308.0,58.5543,60.3216,58.2846,60.0891,72308.0
2017-11-14 10:00:00,64.45,65.2,64.3,65.1,21773.0,59.9496,60.6472,59.81,60.5542,21773.0
2017-11-14 10:30:00,65.1,65.9,65.0,65.5,16521.0,60.5542,61.2983,60.4612,60.9263,16521.0
2017-11-14 11:00:00,65.5,65.75,65.3,65.55,13817.0,60.9263,61.1588,60.7402,60.9728,13817.0
2017-11-14 11:30:00,65.6,65.75,65.45,65.7,7241.0,61.0193,61.1588,60.8797,61.1123,7241.0
2017-11-14 12:00:00,65.7,66.2,65.55,66.1,12034.0,61.1123,61.5774,60.9728,61.4844,12034.0
2017-11-14 12:30:00,66.13,66.2,65.91,66.05,20094.0,61.5123,61.5774,61.3076,61.4379,20094.0
2017-11-14 13:00:00,66.05,66.1,65.65,65.65,9543.0,61.4379,61.4844,61.0658,61.0658,9543.0
2017-11-14 13:30:00,65.6,66.45,65.4,66.45,9951.0,61.0193,61.8099,60.8332,61.8099,9951.0
2017-11-14 14:00:00,66.45,66.65,66.35,66.5,12310.0,61.8099,61.996,61.7169,61.8564,12310.0
2017-11-14 14:30:00,66.6,67.1,66.2,67.05,21970.0,61.9494,62.4145,61.5774,62.368,21970.0
2017-11-14 15:00:00,67.05,67.18,66.6,66.7,56433.0,62.368,62.4889,61.9494,62.0425,56433.0
2017-11-14 15:30:00,66.73,67.35,66.7,67.3,59767.0,62.0704,62.6471,62.0425,62.6006,59767.0
2017-11-15 09:30:00,67.25,67.5,66.45,66.85,26640.0,62.5541,62.7866,61.8099,62.182,26640.0
2017-11-15 10:00:00,66.88,66.89,66.35,66.56,40959.0,62.2099,62.2192,61.7169,61.9122,40959.0
2017-11-15 10:30:00,66.6,67.35,66.52,67.15,9801.0,61.9494,62.6471,61.875,62.461,9801.0
2017-11-15 11:00:00,67.1,67.65,67.1,67.6,7683.0,62.4145,62.9261,62.4145,62.8796,7683.0
2017-11-15 11:30:00,67.55,67.95,67.55,67.9,4889.0,62.8331,63.2052,62.8331,63.1587,4889.0
2017-11-15 12:00:00,67.92,68.15,67.8,68.15,10612.0,63.1773,63.3912,63.0657,63.3912,10612.0
2017-11-15 12:30:00,68.15,68.25,67.4,67.4,12299.0,63.3912,63.4842,62.6936,62.6936,12299.0
2017-11-15 13:00:00,67.4,67.55,67.2,67.33,13444.0,62.6936,62.8331,62.5075,62.6285,13444.0
2017-11-15 13:30:00,67.25,67.25,66.85,66.85,3961.0,62.5541,62.5541,62.182,62.182,3961.0
2017-11-15 14:00:00,66.9,67.3,66.8,67.25,6163.0,62.2285,62.6006,62.1355,62.5541,6163.0
2017-11-15 14:30:00,67.2,67.5,67.2,67.35,5925.0,62.5075,62.7866,62.5075,62.6471,5925.0
2017-11-15 15:00:00,67.4,67.55,67.37,67.55,17932.0,62.6936,62.8331,62.6657,62.8331,17932.0
2017-11-15 15:30:00,67.55,67.75,67.4,67.65,41155.0,62.8331,63.0191,62.6936,62.9261,41155.0
2017-11-16 09:30:00,67.7,68.15,67.7,68.1,4683.0,62.9726,63.3912,62.9726,63.3447,4683.0
2017-11-16 10:00:00,68.1,68.15,67.75,68.05,10428.0,63.3447,63.3912,63.0191,63.2982,10428.0
2017-11-16 10:30:00,68.0,68.7,68.0,68.45,15241.0,63.2517,63.9028,63.2517,63.6703,15241.0
2017-11-16 11:00:00,68.35,68.68,68.2,68.4,7054.0,63.5772,63.8842,63.4377,63.6238,7054.0
2017-11-16 11:30:00,68.38,68.8,68.3,68.8,10844.0,63.6052,63.9958,63.5307,63.9958,10844.0
2017-11-16 12:00:00,68.75,69.35,68.6,69.33,9855.0,63.9493,64.5074,63.8098,64.4888,9855.0
2017-11-16 12:30:00,69.4,69.7,69.3,69.3,9993.0,64.5539,64.833,64.4609,64.4609,9993.0
2017-11-16 13:00:00,69.15,69.55,69.15,69.55,7017.0,64.3214,64.6935,64.3214,64.6935,7017.0
2017-11-16 13:30:00,69.49,69.8,69.2,69.25,5707.0,64.6376,64.926,64.3679,64.4144,5707.0
2017-11-16 14:00:00,69.2,69.25,68.85,68.95,5968.0,64.3679,64.4144,64.0423,64.1353,5968.0
2017-11-16 14:30:00,69.0,69.29,68.9,68.9,10321.0,64.1819,64.4516,64.0888,64.0888,10321.0
2017-11-16 15:00:00,68.9,68.95,68.7,68.8,13932.0,64.0888,64.1353,63.9028,63.9958,13932.0
2017-11-16 15:30:00,68.85,68.85,68.65,68.75,31004.0,64.0423,64.0423,63.8563,63.9493,31004.0
2017-11-17 09:30:00,68.5,69.35,68.5,69.15,6618.0,63.7168,64.5074,63.7168,64.3214,6618.0
2017-11-17 10:00:00,69.05,69.45,68.9,69.15,4558.0,64.2284,64.6004,64.0888,64.3214,4558.0
2017-11-17 10:30:00,69.15,69.15,68.65,69.0,8600.0,64.3214,64.3214,63.8563,64.1819,8600.0
2017-11-17 11:00:00,69.1,69.35,68.8,69.05,3974.0,64.2749,64.5074,63.9958,64.2284,3974.0
2017-11-17 11:30:00,69.15,69.55,69.05,69.55,6350.0,64.3214,64.6935,64.2284,64.6935,6350.0
2017-11-17 12:00:00,69.55,69.95,69.5,69.95,4688.0,64.6935,65.0655,64.6469,65.0655,4688.0
2017-11-17 12:30:00,69.9,70.05,69.8,70.0,5675.0,65.019,65.1585,64.926,65.112,5675.0
2017-11-17 13:00:00,70.0,70.2,69.5,69.63,3549.0,65.112,65.2981,64.6469,64.7679,3549.0
2017-11-17 13:30:00,69.55,69.55,69.05,69.05,4023.0,64.6935,64.6935,64.2284,64.2284,4023.0
2017-11-17 14:00:00,69.0,69.15,69.0,69.1,5246.0,64.1819,64.3214,64.1819,64.2749,5246.0
2017-11-17 14:30:00,69.15,69.3,69.1,69.15,3803.0,64.3214,64.4609,64.2749,64.3214,3803.0
2017-11-17 15:00:00,69.2,69.25,68.9,68.9,5650.0,64.3679,64.4144,64.0888,64.0888,5650.0
2017-11-17 15:30:00,68.9,69.05,68.85,69.0,23548.0,64.0888,64.2284,64.0423,64.1819,23548.0
2017-11-20 09:30:00,69.05,69.45,68.8,69.4,16804.0,64.2284,64.6004,63.9958,64.5539,16804.0
2017-11-20 10:00:00,69.45,69.65,69.45,69.6,3455.0,64.6004,64.7865,64.6004,64.74,3455.0
2017-11-20 10:30:00,69.55,69.63,69.2,69.38,4707.0,64.6935,64.7679,64.3679,64.5353,4707.0
2017-11-20 11:00:00,69.45,69.55,69.35,69.5,2316.0,64.6004,64.6935,64.5074,64.6469,2316.0
2017-11-20 11:30:00,69.4,69.5,69.35,69.45,3969.0,64.5539,64.6469,64.5074,64.6004,3969.0
2017-11-20 12:00:00,69.5,69.65,69.5,69.6,1300.0,64.6469,64.7865,64.6469,64.74,1300.0
2017-11-20 12:30:00,69.55,69.65,69.45,69.6,6231.0,64.6935,64.7865,64.6004,64.74,6231.0
2017-11-20 13:00:00,69.6,70.0,69.6,69.95,5126.0,64.74,65.112,64.74,65.0655,5126.0
2017-11-20 13:30:00,69.9,69.95,69.5,69.55,6774.0,65.019,65.0655,64.6469,64.6935,6774.0
2017-11-20 14:00:00,69.55,69.65,69.55,69.65,3200.0,64.6935,64.7865,64.6935,64.7865,3200.0
2017-11-20 14:30:00,69.55,69.95,69.52,69.94,7758.0,64.6935,65.0655,64.6655,65.0562,7758.0
2017-11-20 15:00:00,70.0,70.35,69.95,70.3,8916.0,65.112,65.4376,65.0655,65.3911,8916.0
2017-11-20 15:30:00,70.3,70.48,70.25,70.4,23120.0,65.3911,65.5585,65.3446,65.4841,23120.0
2017-11-21 09:30:00,70.5,71.5,70.45,71.2,4979.0,65.5771,66.5073,65.5306,66.2282,4979.0
2017-11-21 10:00:00,71.1,71.7,71.0,71.6,5910.0,66.1352,66.6933,66.0422,66.6003,5910.0
2017-11-21 10:30:00,71.6,72.15,71.6,72.1,12915.0,66.6003,67.1119,66.6003,67.0654,12915.0
2017-11-21 11:00:00,72.05,72.1,71.8,72.1,8428.0,67.0189,67.0654,66.7863,67.0654,8428.0
2017-11-21 11:30:00,72.15,72.25,71.75,71.8,5603.0,67.1119,67.2049,66.7398,66.7863,5603.0
2017-11-21 12:00:00,71.8,71.95,71.6,71.63,4821.0,66.7863,66.9259,66.6003,66.6282,4821.0
2017-11-21 12:30:00,71.63,72.1,71.62,72.1,3600.0,66.6282,67.0654,66.6189,67.0654,3600.0
2017-11-21 13:00:00,72.1,72.1,71.9,71.95,4295.0,67.0654,67.0654,66.8794,66.9259,4295.0
2017-11-21 13:30:00,71.95,72.15,71.8,72.15,4866.0,66.9259,67.1119,66.7863,67.1119,4866.0
2017-11-21 14:00:00,72.1,72.28,72.05,72.25,7242.0,67.0654,67.2328,67.0189,67.2049,7242.0
2017-11-21 14:30:00,72.3,72.3,72.12,72.13,5753.0,67.2514,67.2514,67.084,67.0933,5753.0
2017-11-21 15:00:00,72.15,72.15,71.9,71.95,10626.0,67.1119,67.1119,66.8794,66.9259,10626.0
2017-11-21 15:30:00,71.98,72.6,71.97,72.55,39936.0,66.9538,67.5305,66.9445,67.484,39936.0
2017-11-22 09:30:00,72.95,74.6,72.55,74.5,37384.0,67.856,69.3908,67.484,69.2978,37384.0
2017-11-22 10:00:00,74.5,75.05,74.2,74.88,25832.0,69.2978,69.8094,69.0188,69.6513,25832.0
2017-11-22 10:30:00,74.7,74.7,73.1,73.15,9678.0,69.4838,69.4838,67.9956,68.0421,9678.0
2017-11-22 11:00:00,73.22,73.22,72.65,72.65,6003.0,68.1072,68.1072,67.577,67.577,6003.0
2017-11-22 11:30:00,72.7,72.95,72.65,72.75,3805.0,67.6235,67.856,67.577,67.67,3805.0
2017-11-22 12:00:00,72.85,73.05,72.8,73.05,2661.0,67.763,67.9491,67.7165,67.9491,2661.0
2017-11-22 12:30:00,73.1,73.35,73.05,73.3,4419.0,67.9956,68.2281,67.9491,68.1816,4419.0
2017-11-22 13:00:00,73.4,73.55,73.3,73.45,2777.0,68.2746,68.4141,68.1816,68.3211,2777.0
2017-11-22 13:30:00,73.4,73.48,73.35,73.4,6127.0,68.2746,68.349,68.2281,68.2746,6127.0
2017-11-22 14:00:00,73.45,73.93,73.45,73.92,9294.0,68.3211,68.7676,68.3211,68.7583,9294.0
2017-11-22 14:30:00,74.0,74.2,73.95,74.17,6517.0,68.8327,69.0188,68.7862,68.9908,6517.0
2017-11-22 15:00:00,74.25,74.25,73.45,73.65,17035.0,69.0653,69.0653,68.3211,68.5072,17035.0
2017-11-22 15:30:00,73.63,73.7,73.5,73.65,25622.0,68.4886,68.5537,68.3676,68.5072,25622.0
2017-11-24 09:30:00,74.05,74.4,72.95,73.65,6775.0,68.8792,69.2048,67.856,68.5072,6775.0
2017-11-24 10:00:00,73.75,73.85,73.45,73.75,6136.0,68.6002,68.6932,68.3211,68.6002,6136.0
2017-11-24 10:30:00,73.67,73.8,73.25,73.25,3870.0,68.5258,68.6467,68.1351,68.1351,3870.0
2017-11-24 11:00:00,73.2,73.4,73.19,73.35,4885.0,68.0886,68.2746,68.0793,68.2281,4885.0
2017-11-24 11:30:00,73.35,73.4,73.15,73.15,3031.0,68.2281,68.2746,68.0421,68.0421,3031.0
2017-11-24 12:00:00,73.05,73.35,73.05,73.2,5160.0,67.9491,68.2281,67.9491,68.0886,5160.0
2017-11-24 12:30:00,73.28,73.65,73.05,73.4,16654.0,68.163,68.5072,67.9491,68.2746,16654.0
2017-11-27 09:30:00,73.3,73.6,72.95,73.35,6785.0,68.1816,68.4606,67.856,68.2281,6785.0
2017-11-27 10:00:00,73.35,73.75,73.35,73.75,4930.0,68.2281,68.6002,68.2281,68.6002,4930.0
2017-11-27 10:30:00,73.75,73.95,73.5,73.5,5900.0,68.6002,68.7862,68.3676,68.3676,5900.0
2017-11-27 11:00:00,73.4,73.65,73.4,73.5,6104.0,68.2746,68.5072,68.2746,68.3676,6104.0
2017-11-27 11:30:00,73.55,73.8,73.55,73.75,6858.0,68.4141,68.6467,68.4141,68.6002,6858.0
2017-11-27 12:00:00,73.65,73.65,73.4,73.4,5000.0,68.5072,68.5072,68.2746,68.2746,5000.0
2017-11-27 12:30:00,73.3,73.35,73.1,73.3,3376.0,68.1816,68.2281,67.9956,68.1816,3376.0
2017-11-27 13:00:00,73.26,73.45,73.25,73.4,5700.0,68.1444,68.3211,68.1351,68.2746,5700.0
2017-11-27 13:30:00,73.45,73.5,73.4,73.4,3702.0,68.3211,68.3676,68.2746,68.2746,3702.0
2017-11-27 14:00:00,73.48,73.73,73.4,73.7,3941.0,68.349,68.5816,68.2746,68.5537,3941.0
2017-11-27 14:30:00,73.69,73.85,73.65,73.8,10964.0,68.5444,68.6932,68.5072,68.6467,10964.0
2017-11-27 15:00:00,73.8,73.8,73.65,73.75,6361.0,68.6467,68.6467,68.5072,68.6002,6361.0
2017-11-27 15:30:00,73.73,73.95,73.57,73.85,42320.0,68.5816,68.7862,68.4327,68.6932,42320.0
2017-11-28 09:30:00,74.25,75.6,73.82,75.6,11252.0,69.0653,70.321,68.6653,70.321,11252.0
2017-11-28 10:00:00,75.55,76.05,75.5,75.9,11862.0,70.2745,70.7396,70.228,70.6,11862.0
2017-11-28 10:30:00,75.85,76.6,75.7,76.6,10860.0,70.5535,71.2512,70.414,71.2512,10860.0
2017-11-28 11:00:00,76.55,77.3,76.55,77.0,19506.0,71.2047,71.9023,71.2047,71.6232,19506.0
2017-11-28 11:30:00,76.9,77.4,76.75,77.03,14530.0,71.5302,71.9953,71.3907,71.6511,14530.0
2017-11-28 12:00:00,77.05,77.1,76.55,76.55,7102.0,71.6697,71.7162,71.2047,71.2047,7102.0
2017-11-28 12:30:00,76.55,76.57,76.35,76.45,7102.0,71.2047,71.2233,71.0186,71.1116,7102.0
2017-11-28 13:00:00,76.25,76.65,76.2,76.3,9300.0,70.9256,71.2977,70.8791,70.9721,9300.0
2017-11-28 13:30:00,76.27,76.3,75.6,75.7,4972.0,70.9442,70.9721,70.321,70.414,4972.0
2017-11-28 14:00:00,75.7,76.0,75.4,75.98,4000.0,70.414,70.6931,70.135,70.6745,4000.0
2017-11-28 14:30:00,75.98,76.5,75.9,76.4,13211.0,70.6745,71.1581,70.6,71.0651,13211.0
2017-11-28 15:00:00,76.4,76.8,76.35,76.7,16716.0,71.0651,71.4372,71.0186,71.3442,16716.0
2017-11-28 15:30:00,76.6,76.85,76.45,76.85,45815.0,71.2512,71.4837,71.1116,71.4837,45815.0
2017-11-29 09:30:00,76.9,77.45,76.85,77.15,13565.0,71.5302,72.0418,71.4837,71.7628,13565.0
2017-11-29 10:00:00,77.15,77.9,77.1,77.6,7856.0,71.7628,72.4604,71.7162,72.1813,7856.0
2017-11-29 10:30:00,77.6,78.04,77.55,77.75,8160.0,72.1813,72.5906,72.1348,72.3209,8160.0
2017-11-29 11:00:00,77.65,77.75,77.1,77.45,13423.0,72.2278,72.3209,71.7162,72.0418,13423.0
2017-11-29 11:30:00,77.35,77.55,77.1,77.3,6849.0,71.9488,72.1348,71.7162,71.9023,6849.0
2017-11-29 12:00:00,77.15,77.9,77.1,77.75,10254.0,71.7628,72.4604,71.7162,72.3209,10254.0
2017-11-29 12:30:00,77.8,78.0,77.6,77.65,8014.0,72.3674,72.5534,72.1813,72.2278,8014.0
2017-11-29 13:00:00,77.62,77.65,77.2,77.2,3031.0,72.1999,72.2278,71.8093,71.8093,3031.0
2017-11-29 13:30:00,77.2,77.25,76.85,76.85,6963.0,71.8093,71.8558,71.4837,71.4837,6963.0
2017-11-29 14:00:00,76.85,77.15,76.8,76.95,11054.0,71.4837,71.7628,71.4372,71.5767,11054.0
2017-11-29 14:30:00,76.95,77.3,76.85,77.15,7904.0,71.5767,71.9023,71.4837,71.7628,7904.0
2017-11-29 15:00:00,77.2,77.45,77.2,77.3,8098.0,71.8093,72.0418,71.8093,71.9023,8098.0
2017-11-29 15:30:00,77.35,77.45,77.15,77.4,39677.0,71.9488,72.0418,71.7628,71.9953,39677.0
2017-11-30 09:30:00,78.05,78.2,77.1,77.5,12431.0,72.5999,72.7394,71.7162,72.0883,12431.0
2017-11-30 10:00:00,77.51,77.6,77.25,77.25,4275.0,72.0976,72.1813,71.8558,71.8558,4275.0
2017-11-30 10:30:00,77.25,77.35,76.85,77.05,14382.0,71.8558,71.9488,71.4837,71.6697,14382.0
2017-11-30 11:00:00,77.1,77.2,76.47,76.53,13312.0,71.7162,71.8093,71.1302,71.1861,13312.0
2017-11-30 11:30:00,76.6,77.0,76.51,77.0,9490.0,71.2512,71.6232,71.1674,71.6232,9490.0
2017-11-30 12:00:00,77.0,77.3,76.95,77.15,8600.0,71.6232,71.9023,71.5767,71.7628,8600.0
2017-11-30 12:30:00,77.1,77.3,77.0,77.1,4715.0,71.7162,71.9023,71.6232,71.7162,4715.0
2017-11-30 13:00:00,77.25,77.25,76.7,76.75,7270.0,71.8558,71.8558,71.3442,71.3907,7270.0
2017-11-30 13:30:00,76.67,76.75,76.4,76.4,5062.0,71.3163,71.3907,71.0651,71.0651,5062.0
2017-11-30 14:00:00,76.4,76.45,76.25,76.43,3747.0,71.0651,71.1116,70.9256,71.093,3747.0
2017-11-30 14:30:00,76.4,76.9,76.4,76.75,6696.0,71.0651,71.5302,71.0651,71.3907,6696.0
2017-11-30 15:00:00,76.7,76.8,76.4,76.45,11970.0,71.3442,71.4372,71.0651,71.1116,11970.0
2017-11-30 15:30:00,76.55,77.15,76.35,77.05,39055.0,71.2047,71.7628,71.0186,71.6697,39055.0
2017-12-01 09:30:00,76.8,77.1,76.75,76.95,10102.0,71.4372,71.7162,71.3907,71.5767,10102.0
2017-12-01 10:00:00,76.95,77.65,76.7,77.58,7106.0,71.5767,72.2278,71.3442,72.1627,7106.0
2017-12-01 10:30:00,77.65,77.95,76.82,76.83,6266.0,72.2278,72.5069,71.4558,71.4651,6266.0
2017-12-01 11:00:00,76.75,76.9,74.9,75.0,15263.0,71.3907,71.5302,69.6699,69.7629,15263.0
2017-12-01 11:30:00,75.05,76.0,74.25,75.88,17515.0,69.8094,70.6931,69.0653,70.5814,17515.0
2017-12-01 12:00:00,76.05,76.25,75.65,75.7,5900.0,70.7396,70.9256,70.3675,70.414,5900.0
2017-12-01 12:30:00,75.55,76.3,75.55,76.2,4922.0,70.2745,70.9721,70.2745,70.8791,4922.0
2017-12-01 13:00:00,76.25,76.25,75.75,75.9,7849.0,70.9256,70.9256,70.4605,70.6,7849.0
2017-12-01 13:30:00,76.0,76.35,75.8,75.85,7968.0,70.6931,71.0186,70.507,70.5535,7968.0
2017-12-01 14:00:00,75.95,76.1,75.8,75.9,7864.0,70.6466,70.7861,70.507,70.6,7864.0
2017-12-01 14:30:00,75.95,76.0,75.7,75.8,6897.0,70.6466,70.6931,70.414,70.507,6897.0
2017-12-01 15:00:00,75.75,76.2,75.7,76.15,19220.0,70.4605,70.8791,70.414,70.8326,19220.0
2017-12-01 15:30:00,76.15,76.75,76.15,76.5,48179.0,70.8326,71.3907,70.8326,71.1581,48179.0
2017-12-04 09:30:00,77.75,79.4,77.75,78.6,17147.0,72.3209,73.8556,72.3209,73.1115,17147.0
2017-12-04 10:00:00,78.5,78.7,78.1,78.65,20709.0,73.0185,73.2045,72.6464,73.158,20709.0
2017-12-04 10:30:00,78.55,78.55,77.72,78.1,10247.0,73.065,73.065,72.293,72.6464,10247.0
2017-12-04 11:00:00,78.05,78.25,77.35,77.95,21300.0,72.5999,72.7859,71.9488,72.5069,21300.0
2017-12-04 11:30:00,78.0,78.6,77.8,78.5,11173.0,72.5534,73.1115,72.3674,73.0185,11173.0
2017-12-04 12:00:00,78.25,78.5,77.95,78.2,5355.0,72.7859,73.0185,72.5069,72.7394,5355.0
2017-12-04 12:30:00,78.15,78.6,78.1,78.35,5671.0,72.6929,73.1115,72.6464,72.879,5671.0
2017-12-04 13:00:00,78.35,78.35,77.8,77.9,10050.0,72.879,72.879,72.3674,72.4604,10050.0
2017-12-04 13:30:00,77.95,78.15,77.7,77.7,9277.0,72.5069,72.6929,72.2744,72.2744,9277.0
2017-12-04 14:00:00,77.7,77.7,76.95,77.0,9023.0,72.2744,72.2744,71.5767,71.6232,9023.0
2017-12-04 14:30:00,76.95,77.45,76.8,77.45,13419.0,71.5767,72.0418,71.4372,72.0418,13419.0
2017-12-04 15:00:00,77.4,77.9,77.1,77.1,26252.0,71.9953,72.4604,71.7162,71.7162,26252.0
2017-12-04 15:30:00,77.05,77.05,76.1,76.5,28254.0,71.6697,71.6697,70.7861,71.1581,28254.0
2017-12-05 09:30:00,75.2,77.05,75.2,76.4,27767.0,69.9489,71.6697,69.9489,71.0651,27767.0
2017-12-05 10:00:00,76.4,77.0,76.07,76.08,7814.0,71.0651,71.6232,70.7582,70.7675,7814.0
2017-12-05 10:30:00,76.15,76.6,76.1,76.35,7000.0,70.8326,71.2512,70.7861,71.0186,7000.0
2017-12-05 11:00:00,76.35,76.75,76.1,76.1,6586.0,71.0186,71.3907,70.7861,70.7861,6586.0
2017-12-05 11:30:00,76.1,76.2,75.9,76.1,10147.0,70.7861,70.8791,70.6,70.7861,10147.0
2017-12-05 12:00:00,76.1,76.1,75.75,76.05,4102.0,70.7861,70.7861,70.4605,70.7396,4102.0
2017-12-05 12:30:00,76.05,76.13,75.7,75.7,4354.0,70.7396,70.814,70.414,70.414,4354.0
2017-12-05 13:00:00,75.6,76.1,75.55,76.05,8857.0,70.321,70.7861,70.2745,70.7396,8857.0
2017-12-05 13:30:00,76.1,76.1,75.67,75.7,5016.0,70.7861,70.7861,70.3861,70.414,5016.0
2017-12-05 14:00:00,75.7,76.0,75.62,75.63,11552.0,70.414,70.6931,70.3396,70.3489,11552.0
2017-12-05 14:30:00,75.6,75.6,74.85,75.0,15167.0,70.321,70.321,69.6234,69.7629,15167.0
2017-12-05 15:00:00,74.95,75.0,74.45,74.45,12145.0,69.7164,69.7629,69.2513,69.2513,12145.0
2017-12-05 15:30:00,74.55,74.55,74.1,74.25,46162.0,69.3443,69.3443,68.9257,69.0653,46162.0
2017-12-06 09:30:00,73.95,75.68,73.64,74.85,9679.0,68.7862,70.3954,68.4979,69.6234,9679.0
2017-12-06 10:00:00,74.9,75.0,74.6,75.0,4222.0,69.6699,69.7629,69.3908,69.7629,4222.0
2017-12-06 10:30:00,75.0,75.25,74.5,75.25,4615.0,69.7629,69.9954,69.2978,69.9954,4615.0
2017-12-06 11:00:00,75.15,75.25,75.05,75.2,3300.0,69.9024,69.9954,69.8094,69.9489,3300.0
2017-12-06 11:30:00,75.2,75.7,75.2,75.4,7649.0,69.9489,70.414,69.9489,70.135,7649.0
2017-12-06 12:00:00,75.3,75.65,75.1,75.4,7097.0,70.0419,70.3675,69.8559,70.135,7097.0
2017-12-06 12:30:00,75.45,75.75,75.45,75.65,3600.0,70.1815,70.4605,70.1815,70.3675,3600.0
2017-12-06 13:00:00,75.55,75.55,74.9,75.0,4819.0,70.2745,70.2745,69.6699,69.7629,4819.0
2017-12-06 13:30:00,75.25,75.4,74.95,74.95,4146.0,69.9954,70.135,69.7164,69.7164,4146.0
2017-12-06 14:00:00,75.1,75.1,74.45,74.45,5545.0,69.8559,69.8559,69.2513,69.2513,5545.0
2017-12-06 14:30:00,74.45,74.5,73.95,74.2,8750.0,69.2513,69.2978,68.7862,69.0188,8750.0
2017-12-06 15:00:00,74.2,74.2,73.9,74.05,5909.0,69.0188,69.0188,68.7397,68.8792,5909.0
2017-12-06 15:30:00,74.05,74.5,74.05,74.25,27624.0,68.8792,69.2978,68.8792,69.0653,27624.0
2017-12-07 09:30:00,74.15,74.5,73.9,74.15,10670.0,68.9722,69.2978,68.7397,68.9722,10670.0
2017-12-07 10:00:00,74.1,74.1,73.3,73.65,9450.0,68.9257,68.9257,68.1816,68.5072,9450.0
2017-12-07 10:30:00,73.65,73.75,73.6,73.75,5782.0,68.5072,68.6002,68.4606,68.6002,5782.0
2017-12-07 11:00:00,73.71,73.75,73.4,73.65,21481.0,68.563,68.6002,68.2746,68.5072,21481.0
2017-12-07 11:30:00,73.7,74.1,73.65,74.1,16574.0,68.5537,68.9257,68.5072,68.9257,16574.0
2017-12-07 12:00:00,73.9,74.0,73.7,73.85,5593.0,68.7397,68.8327,68.5537,68.6932,5593.0
2017-12-07 12:30:00,73.78,73.8,73.25,73.25,9408.0,68.6281,68.6467,68.1351,68.1351,9408.0
2017-12-07 13:00:00,73.25,73.4,72.95,73.1,9246.0,68.1351,68.2746,67.856,67.9956,9246.0
2017-12-07 13:30:00,73.23,73.4,73.0,73.0,8302.0,68.1165,68.2746,67.9025,67.9025,8302.0
2017-12-07 14:00:00,72.95,73.35,72.9,73.25,12353.0,67.856,68.2281,67.8095,68.1351,12353.0
2017-12-07 14:30:00,73.1,73.3,73.07,73.15,13528.0,67.9956,68.1816,67.9677,68.0421,13528.0
2017-12-07 15:00:00,73.1,73.2,72.5,72.5,20476.0,67.9956,68.0886,67.4375,67.4375,20476.0
2017-12-07 15:30:00,72.5,72.7,72.35,72.65,61754.0,67.4375,67.6235,67.2979,67.577,61754.0
2017-12-08 09:30:00,73.3,73.75,72.2,72.2,7418.0,68.1816,68.6002,67.1584,67.1584,7418.0
2017-12-08 10:00:00,72.2,72.2,71.85,72.15,19174.0,67.1584,67.1584,66.8328,67.1119,19174.0
2017-12-08 10:30:00,72.2,72.55,72.1,72.35,15825.0,67.1584,67.484,67.0654,67.2979,15825.0
2017-12-08 11:00:00,72.35,72.35,72.17,72.17,11893.0,67.2979,67.2979,67.1305,67.1305,11893.0
2017-12-08 11:30:00,72.2,72.3,72.05,72.05,8695.0,67.1584,67.2514,67.0189,67.0189,8695.0
2017-12-08 12:00:00,72.03,72.05,71.97,72.0,6822.0,67.0003,67.0189,66.9445,66.9724,6822.0
2017-12-08 12:30:00,72.0,72.0,71.8,71.8,8919.0,66.9724,66.9724,66.7863,66.7863,8919.0
2017-12-08 13:00:00,71.75,72.05,71.75,71.92,7397.0,66.7398,67.0189,66.7398,66.898,7397.0
2017-12-08 13:30:00,71.91,72.0,71.73,72.0,5364.0,66.8887,66.9724,66.7212,66.9724,5364.0
2017-12-08 14:00:00,71.85,72.0,71.7,71.95,3881.0,66.8328,66.9724,66.6933,66.9259,3881.0
2017-12-08 14:30:00,71.9,72.04,71.9,71.98,9359.0,66.8794,67.0096,66.8794,66.9538,9359.0
2017-12-08 15:00:00,72.0,72.15,71.8,72.1,12311.0,66.9724,67.1119,66.7863,67.0654,12311.0
2017-12-08 15:30:00,72.1,72.1,71.9,72.0,43626.0,67.0654,67.0654,66.8794,66.9724,43626.0
2017-12-11 09:30:00,72.35,72.35,71.6,71.8,8326.0,67.2979,67.2979,66.6003,66.7863,8326.0
2017-12-11 10:00:00,71.85,72.1,71.7,72.0,14959.0,66.8328,67.0654,66.6933,66.9724,14959.0
2017-12-11 10:30:00,72.0,72.13,71.65,71.65,7639.0,66.9724,67.0933,66.6468,66.6468,7639.0
2017-12-11 11:00:00,71.55,71.6,71.3,71.45,25287.0,66.5538,66.6003,66.3213,66.4608,25287.0
2017-12-11 11:30:00,71.4,71.65,71.25,71.6,14753.0,66.4143,66.6468,66.2747,66.6003,14753.0
2017-12-11 12:00:00,71.65,71.75,71.4,71.45,9287.0,66.6468,66.7398,66.4143,66.4608,9287.0
2017-12-11 12:30:00,71.45,71.5,71.15,71.2,18515.0,66.4608,66.5073,66.1817,66.2282,18515.0
2017-12-11 13:00:00,71.15,71.2,70.89,71.05,20354.0,66.1817,66.2282,65.9399,66.0887,20354.0
2017-12-11 13:30:00,71.05,71.15,70.95,71.05,7301.0,66.0887,66.1817,65.9957,66.0887,7301.0
2017-12-11 14:00:00,71.05,71.05,70.8,70.95,8999.0,66.0887,66.0887,65.8562,65.9957,8999.0
2017-12-11 14:30:00,70.95,71.25,70.91,71.11,9877.0,65.9957,66.2747,65.9585,66.1445,9877.0
2017-12-11 15:00:00,71.1,71.15,70.95,71.05,15353.0,66.1352,66.1817,65.9957,66.0887,15353.0
2017-12-11 15:30:00,71.05,71.3,70.95,71.05,78119.0,66.0887,66.3213,65.9957,66.0887,78119.0
2017-12-12 09:30:00,71.05,71.64,70.7,71.45,29153.0,66.0887,66.6375,65.7631,66.4608,29153.0
2017-12-12 10:00:00,71.2,71.3,70.8,71.05,9140.0,66.2282,66.3213,65.8562,66.0887,9140.0
2017-12-12 10:30:00,71.03,71.04,70.4,70.5,7228.0,66.0701,66.0794,65.4841,65.5771,7228.0
2017-12-12 11:00:00,70.5,71.0,70.5,70.92,4804.0,65.5771,66.0422,65.5771,65.9678,4804.0
2017-12-12 11:30:00,71.0,71.1,70.75,70.75,5100.0,66.0422,66.1352,65.8097,65.8097,5100.0
2017-12-12 12:00:00,70.75,70.85,70.6,70.65,3750.0,65.8097,65.9027,65.6701,65.7166,3750.0
2017-12-12 12:30:00,70.75,70.9,70.6,70.8,4471.0,65.8097,65.9492,65.6701,65.8562,4471.0
2017-12-12 13:00:00,70.85,70.85,70.7,70.7,3050.0,65.9027,65.9027,65.7631,65.7631,3050.0
2017-12-12 13:30:00,70.7,70.7,70.5,70.5,2880.0,65.7631,65.7631,65.5771,65.5771,2880.0
2017-12-12 14:00:00,70.45,70.75,70.45,70.5,10268.0,65.5306,65.8097,65.5306,65.5771,10268.0
2017-12-12 14:30:00,70.5,70.55,70.2,70.33,4291.0,65.5771,65.6236,65.2981,65.419,4291.0
2017-12-12 15:00:00,70.25,70.25,70.05,70.2,6906.0,65.3446,65.3446,65.1585,65.2981,6906.0
2017-12-12 15:30:00,70.23,70.23,69.7,69.8,34280.0,65.326,65.326,64.833,64.926,34280.0
2017-12-13 09:30:00,69.65,69.9,68.85,69.25,10949.0,64.7865,65.019,64.0423,64.4144,10949.0
2017-12-13 10:00:00,69.25,69.65,69.0,69.35,35913.0,64.4144,64.7865,64.1819,64.5074,35913.0
2017-12-13 10:30:00,69.3,69.5,69.15,69.42,8070.0,64.4609,64.6469,64.3214,64.5725,8070.0
2017-12-13 11:00:00,69.35,69.35,69.05,69.35,4484.0,64.5074,64.5074,64.2284,64.5074,4484.0
2017-12-13 11:30:00,69.3,69.5,68.95,69.5,10319.0,64.4609,64.6469,64.1353,64.6469,10319.0
2017-12-13 12:00:00,69.5,69.5,69.0,69.05,3900.0,64.6469,64.6469,64.1819,64.2284,3900.0
2017-12-13 12:30:00,68.9,69.2,68.9,69.0,5245.0,64.0888,64.3679,64.0888,64.1819,5245.0
2017-12-13 13:00:00,69.05,69.05,68.65,68.75,2733.0,64.2284,64.2284,63.8563,63.9493,2733.0
2017-12-13 13:30:00,68.75,69.0,68.3,69.0,14754.0,63.9493,64.1819,63.5307,64.1819,14754.0
2017-12-13 14:00:00,69.15,69.5,68.9,69.5,5757.0,64.3214,64.6469,64.0888,64.6469,5757.0
2017-12-13 14:30:00,69.45,69.5,69.05,69.05,7167.0,64.6004,64.6469,64.2284,64.2284,7167.0
2017-12-13 15:00:00,69.03,69.05,68.85,68.85,7758.0,64.2098,64.2284,64.0423,64.0423,7758.0
2017-12-13 15:30:00,68.8,69.05,68.75,68.9,25563.0,63.9958,64.2284,63.9493,64.0888,25563.0
2017-12-14 09:30:00,69.15,71.85,69.0,71.75,18984.0,64.3214,66.8328,64.1819,66.7398,18984.0
2017-12-14 10:00:00,71.65,72.5,71.45,71.45,20671.0,66.6468,67.4375,66.4608,66.4608,20671.0
2017-12-14 10:30:00,71.5,72.25,71.5,72.25,8796.0,66.5073,67.2049,66.5073,67.2049,8796.0
2017-12-14 11:00:00,72.3,72.3,71.75,72.3,9832.0,67.2514,67.2514,66.7398,67.2514,9832.0
2017-12-14 11:30:00,72.2,72.45,72.05,72.45,5692.0,67.1584,67.3909,67.0189,67.3909,5692.0
2017-12-14 12:00:00,72.45,72.53,71.85,71.9,8374.0,67.3909,67.4654,66.8328,66.8794,8374.0
2017-12-14 12:30:00,72.05,72.2,71.65,71.65,6858.0,67.0189,67.1584,66.6468,66.6468,6858.0
2017-12-14 13:00:00,71.6,71.75,71.4,71.6,7100.0,66.6003,66.7398,66.4143,66.6003,7100.0
2017-12-14 13:30:00,71.65,71.7,71.2,71.2,6421.0,66.6468,66.6933,66.2282,66.2282,6421.0
2017-12-14 14:00:00,71.25,71.6,71.2,71.25,7590.0,66.2747,66.6003,66.2282,66.2747,7590.0
2017-12-14 14:30:00,71.2,71.65,71.15,71.65,8791.0,66.2282,66.6468,66.1817,66.6468,8791.0
2017-12-14 15:00:00,71.7,71.7,71.2,71.55,7940.0,66.6933,66.6933,66.2282,66.5538,7940.0
2017-12-14 15:30:00,71.55,71.65,71.05,71.1,35824.0,66.5538,66.6468,66.0887,66.1352,35824.0
2017-12-15 09:30:00,71.3,71.63,71.3,71.6,38689.0,66.3213,66.6282,66.3213,66.6003,38689.0
2017-12-15 10:00:00,71.75,72.15,71.75,71.95,8784.0,66.7398,67.1119,66.7398,66.9259,8784.0
2017-12-15 10:30:00,71.9,72.3,71.8,72.15,5566.0,66.8794,67.2514,66.7863,67.1119,5566.0
2017-12-15 11:00:00,72.25,72.7,72.25,72.7,5715.0,67.2049,67.6235,67.2049,67.6235,5715.0
2017-12-15 11:30:00,72.85,72.95,72.65,72.8,8634.0,67.763,67.856,67.577,67.7165,8634.0
2017-12-15 12:00:00,72.82,72.95,72.6,72.85,5232.0,67.7351,67.856,67.5305,67.763,5232.0
2017-12-15 12:30:00,72.7,72.9,72.7,72.8,3960.0,67.6235,67.8095,67.6235,67.7165,3960.0
2017-12-15 13:00:00,72.75,73.25,72.75,72.95,7900.0,67.67,68.1351,67.67,67.856,7900.0
2017-12-15 13:30:00,73.0,73.35,72.85,73.15,5879.0,67.9025,68.2281,67.763,68.0421,5879.0
2017-12-15 14:00:00,73.15,73.6,73.15,73.45,7996.0,68.0421,68.4606,68.0421,68.3211,7996.0
2017-12-15 14:30:00,73.6,73.7,73.39,73.39,5585.0,68.4606,68.5537,68.2653,68.2653,5585.0
2017-12-15 15:00:00,73.45,73.65,73.3,73.35,9538.0,68.3211,68.5072,68.1816,68.2281,9538.0
2017-12-15 15:30:00,73.4,73.4,72.55,72.9,47941.0,68.2746,68.2746,67.484,67.8095,47941.0
2017-12-18 09:30:00,73.35,74.75,73.35,74.7,12254.0,68.2281,69.5303,68.2281,69.4838,12254.0
2017-12-18 10:00:00,74.65,74.9,74.6,74.8,19474.0,69.4373,69.6699,69.3908,69.5769,19474.0
2017-12-18 10:30:00,74.7,75.05,74.7,75.0,7606.0,69.4838,69.8094,69.4838,69.7629,7606.0
2017-12-18 11:00:00,75.1,75.1,74.75,74.85,2500.0,69.8559,69.8559,69.5303,69.6234,2500.0
2017-12-18 11:30:00,74.8,75.25,74.7,75.25,4712.0,69.5769,69.9954,69.4838,69.9954,4712.0
2017-12-18 12:00:00,75.3,75.3,75.05,75.05,3911.0,70.0419,70.0419,69.8094,69.8094,3911.0
2017-12-18 12:30:00,75.05,75.15,74.9,75.0,14486.0,69.8094,69.9024,69.6699,69.7629,14486.0
2017-12-18 13:00:00,75.1,75.25,75.0,75.17,2700.0,69.8559,69.9954,69.7629,69.921,2700.0
2017-12-18 13:30:00,75.25,75.25,75.0,75.08,2751.0,69.9954,69.9954,69.7629,69.8373,2751.0
2017-12-18 14:00:00,75.1,75.15,75.05,75.1,2333.0,69.8559,69.9024,69.8094,69.8559,2333.0
2017-12-18 14:30:00,75.05,75.15,75.0,75.05,2877.0,69.8094,69.9024,69.7629,69.8094,2877.0
2017-12-18 15:00:00,75.1,75.18,75.0,75.05,5571.0,69.8559,69.9303,69.7629,69.8094,5571.0
2017-12-18 15:30:00,75.1,75.2,75.0,75.15,22611.0,69.8559,69.9489,69.7629,69.9024,22611.0
2017-12-19 09:30:00,75.05,75.1,73.9,74.0,12160.0,69.8094,69.8559,68.7397,68.8327,12160.0
2017-12-19 10:00:00,74.04,74.15,73.3,74.05,20954.0,68.8699,68.9722,68.1816,68.8792,20954.0
2017-12-19 10:30:00,74.2,74.2,73.82,73.95,2438.0,69.0188,69.0188,68.6653,68.7862,2438.0
2017-12-19 11:00:00,74.05,74.05,73.75,73.83,1800.0,68.8792,68.8792,68.6002,68.6746,1800.0
2017-12-19 11:30:00,73.75,73.75,73.45,73.55,4500.0,68.6002,68.6002,68.3211,68.4141,4500.0
2017-12-19 12:00:00,73.35,73.35,72.75,72.95,5512.0,68.2281,68.2281,67.67,67.856,5512.0
2017-12-19 12:30:00,72.95,72.95,71.85,72.85,21901.0,67.856,67.856,66.8328,67.763,21901.0
2017-12-19 13:00:00,72.83,72.9,72.6,72.8,10977.0,67.7444,67.8095,67.5305,67.7165,10977.0
2017-12-19 13:30:00,72.7,72.78,72.65,72.75,2300.0,67.6235,67.6979,67.577,67.67,2300.0
2017-12-19 14:00:00,72.7,72.95,72.65,72.8,2025.0,67.6235,67.856,67.577,67.7165,2025.0
2017-12-19 14:30:00,72.7,73.1,72.65,72.95,6600.0,67.6235,67.9956,67.577,67.856,6600.0
2017-12-19 15:00:00,72.9,72.95,72.6,72.95,7527.0,67.8095,67.856,67.5305,67.856,7527.0
2017-12-19 15:30:00,72.9,73.2,72.85,73.1,22590.0,67.8095,68.0886,67.763,67.9956,22590.0
2017-12-20 09:30:00,73.65,75.3,73.5,73.73,24811.0,68.5072,70.0419,68.3676,68.5816,24811.0
2017-12-20 10:00:00,73.8,74.35,73.6,73.7,5777.0,68.6467,69.1583,68.4606,68.5537,5777.0
2017-12-20 10:30:00,73.6,74.15,73.4,73.9,23944.0,68.4606,68.9722,68.2746,68.7397,23944.0
2017-12-20 11:00:00,73.65,73.8,73.32,73.65,5654.0,68.5072,68.6467,68.2002,68.5072,5654.0
2017-12-20 11:30:00,73.75,74.05,73.75,73.95,7200.0,68.6002,68.8792,68.6002,68.7862,7200.0
2017-12-20 12:00:00,73.75,73.9,73.55,73.85,2953.0,68.6002,68.7397,68.4141,68.6932,2953.0
2017-12-20 12:30:00,73.85,74.0,73.7,73.85,4375.0,68.6932,68.8327,68.5537,68.6932,4375.0
2017-12-20 13:00:00,73.9,73.95,73.85,73.85,800.0,68.7397,68.7862,68.6932,68.6932,800.0
2017-12-20 13:30:00,73.95,74.15,73.94,74.05,1606.0,68.7862,68.9722,68.7769,68.8792,1606.0
2017-12-20 14:00:00,74.05,74.25,74.05,74.25,1700.0,68.8792,69.0653,68.8792,69.0653,1700.0
2017-12-20 14:30:00,74.05,74.2,74.05,74.2,1300.0,68.8792,69.0188,68.8792,69.0188,1300.0
2017-12-20 15:00:00,74.25,74.45,74.25,74.4,4133.0,69.0653,69.2513,69.0653,69.2048,4133.0
2017-12-20 15:30:00,74.3,74.4,74.2,74.35,10775.0,69.1118,69.2048,69.0188,69.1583,10775.0
2017-12-21 09:30:00,74.8,75.05,74.55,74.6,4708.0,69.5769,69.8094,69.3443,69.3908,4708.0
2017-12-21 10:00:00,74.5,74.78,74.3,74.35,15548.0,69.2978,69.5583,69.1118,69.1583,15548.0
2017-12-21 10:30:00,74.25,74.55,74.25,74.38,4577.0,69.0653,69.3443,69.0653,69.1862,4577.0
2017-12-21 11:00:00,74.4,74.75,74.25,74.65,12049.0,69.2048,69.5303,69.0653,69.4373,12049.0
2017-12-21 11:30:00,74.8,75.05,74.7,74.9,3065.0,69.5769,69.8094,69.4838,69.6699,3065.0
2017-12-21 12:00:00,74.65,74.9,74.65,74.75,2700.0,69.4373,69.6699,69.4373,69.5303,2700.0
2017-12-21 12:30:00,74.7,74.75,74.55,74.65,1400.0,69.4838,69.5303,69.3443,69.4373,1400.0
2017-12-21 13:00:00,74.65,74.75,74.45,74.6,2778.0,69.4373,69.5303,69.2513,69.3908,2778.0
2017-12-21 13:30:00,74.65,74.85,74.6,74.83,1200.0,69.4373,69.6234,69.3908,69.6048,1200.0
2017-12-21 14:00:00,74.8,75.0,74.8,75.0,3000.0,69.5769,69.7629,69.5769,69.7629,3000.0
2017-12-21 14:30:00,75.05,75.05,74.85,74.97,1933.0,69.8094,69.8094,69.6234,69.735,1933.0
2017-12-21 15:00:00,75.0,75.1,74.9,75.05,6134.0,69.7629,69.8559,69.6699,69.8094,6134.0
2017-12-21 15:30:00,75.1,75.2,74.9,74.9,13940.0,69.8559,69.9489,69.6699,69.6699,13940.0
2017-12-22 09:30:00,74.95,75.5,74.32,74.65,7031.0,69.7164,70.228,69.1304,69.4373,7031.0
2017-12-22 10:00:00,74.5,74.78,74.35,74.67,3922.0,69.2978,69.5583,69.1583,69.4559,3922.0
2017-12-22 10:30:00,74.65,74.85,74.55,74.63,2834.0,69.4373,69.6234,69.3443,69.4187,2834.0
2017-12-22 11:00:00,74.65,74.83,74.55,74.75,1800.0,69.4373,69.6048,69.3443,69.5303,1800.0
2017-12-22 11:30:00,74.75,74.9,74.7,74.8,1500.0,69.5303,69.6699,69.4838,69.5769,1500.0
2017-12-22 12:00:00,74.8,74.85,74.7,74.85,1300.0,69.5769,69.6234,69.4838,69.6234,1300.0
2017-12-22 12:30:00,74.85,74.9,74.7,74.8,2141.0,69.6234,69.6699,69.4838,69.5769,2141.0
2017-12-22 13:00:00,74.8,74.85,74.7,74.8,1037.0,69.5769,69.6234,69.4838,69.5769,1037.0
2017-12-22 13:30:00,74.65,74.8,74.65,74.7,1099.0,69.4373,69.5769,69.4373,69.4838,1099.0
2017-12-22 14:00:00,74.7,74.7,74.6,74.65,3139.0,69.4838,69.4838,69.3908,69.4373,3139.0
2017-12-22 14:30:00,74.7,74.82,74.65,74.7,2221.0,69.4838,69.5955,69.4373,69.4838,2221.0
2017-12-22 15:00:00,74.6,74.6,74.2,74.2,2150.0,69.3908,69.3908,69.0188,69.0188,2150.0
2017-12-22 15:30:00,74.25,74.6,74.15,74.6,13646.0,69.0653,69.3908,68.9722,69.3908,13646.0
2017-12-26 09:30:00,74.4,74.4,73.35,74.3,4474.0,69.2048,69.2048,68.2281,69.1118,4474.0
2017-12-26 10:00:00,74.33,74.85,74.25,74.55,3529.0,69.1397,69.6234,69.0653,69.3443,3529.0
2017-12-26 10:30:00,74.6,74.6,74.35,74.35,3386.0,69.3908,69.3908,69.1583,69.1583,3386.0
2017-12-26 11:00:00,74.3,74.8,74.3,74.8,2192.0,69.1118,69.5769,69.1118,69.5769,2192.0
2017-12-26 11:30:00,74.85,74.85,74.7,74.7,700.0,69.6234,69.6234,69.4838,69.4838,700.0
2017-12-26 12:00:00,74.65,74.75,74.6,74.6,800.0,69.4373,69.5303,69.3908,69.3908,800.0
2017-12-26 12:30:00,74.6,74.85,74.6,74.75,900.0,69.3908,69.6234,69.3908,69.5303,900.0
2017-12-26 13:00:00,74.75,75.0,74.7,75.0,1017.0,69.5303,69.7629,69.4838,69.7629,1017.0
2017-12-26 13:30:00,75.0,75.0,74.7,74.7,2192.0,69.7629,69.7629,69.4838,69.4838,2192.0
2017-12-26 14:00:00,74.7,74.7,74.5,74.5,1392.0,69.4838,69.4838,69.2978,69.2978,1392.0
2017-12-26 14:30:00,74.6,74.7,74.55,74.6,991.0,69.3908,69.4838,69.3443,69.3908,991.0
2017-12-26 15:00:00,74.7,75.1,74.7,75.1,5012.0,69.4838,69.8559,69.4838,69.8559,5012.0
2017-12-26 15:30:00,75.05,75.1,74.85,75.1,11328.0,69.8094,69.8559,69.6234,69.8559,11328.0
2017-12-27 09:30:00,75.25,75.9,75.05,75.65,4153.0,69.9954,70.6,69.8094,70.3675,4153.0
2017-12-27 10:00:00,75.8,76.1,75.8,75.95,3640.0,70.507,70.7861,70.507,70.6466,3640.0
2017-12-27 10:30:00,75.95,76.2,75.85,76.2,5150.0,70.6466,70.8791,70.5535,70.8791,5150.0
2017-12-27 11:00:00,76.1,76.35,76.07,76.29,3129.0,70.7861,71.0186,70.7582,70.9628,3129.0
2017-12-27 11:30:00,76.35,76.35,76.0,76.0,2500.0,71.0186,71.0186,70.6931,70.6931,2500.0
2017-12-27 12:00:00,76.2,76.2,75.82,75.85,1200.0,70.8791,70.8791,70.5256,70.5535,1200.0
2017-12-27 12:30:00,75.8,76.1,75.8,75.95,1354.0,70.507,70.7861,70.507,70.6466,1354.0
2017-12-27 13:00:00,75.95,76.1,75.75,75.75,4942.0,70.6466,70.7861,70.4605,70.4605,4942.0
2017-12-27 13:30:00,75.75,75.95,75.7,75.75,2700.0,70.4605,70.6466,70.414,70.4605,2700.0
2017-12-27 14:00:00,75.9,76.15,75.75,76.08,4012.0,70.6,70.8326,70.4605,70.7675,4012.0
2017-12-27 14:30:00,76.08,76.15,75.9,76.1,3302.0,70.7675,70.8326,70.6,70.7861,3302.0
2017-12-27 15:00:00,76.0,76.2,75.95,76.2,4229.0,70.6931,70.8791,70.6466,70.8791,4229.0
2017-12-27 15:30:00,76.2,76.3,76.0,76.2,30493.0,70.8791,70.9721,70.6931,70.8791,30493.0
2017-12-28 09:30:00,76.35,76.5,75.9,75.9,9513.0,71.0186,71.1581,70.6,70.6,9513.0
2017-12-28 10:00:00,75.95,76.0,75.85,75.95,4940.0,70.6466,70.6931,70.5535,70.6466,4940.0
2017-12-28 10:30:00,75.9,76.0,75.85,76.0,6100.0,70.6,70.6931,70.5535,70.6931,6100.0
2017-12-28 11:00:00,76.05,76.1,75.8,75.8,2980.0,70.7396,70.7861,70.507,70.507,2980.0
2017-12-28 11:30:00,75.8,75.81,75.6,75.6,5444.0,70.507,70.5163,70.321,70.321,5444.0
2017-12-28 12:00:00,75.6,75.71,75.5,75.6,2935.0,70.321,70.4233,70.228,70.321,2935.0
2017-12-28 12:30:00,75.6,75.85,75.45,75.85,2548.0,70.321,70.5535,70.1815,70.5535,2548.0
2017-12-28 13:00:00,75.85,76.2,75.85,76.0,4800.0,70.5535,70.8791,70.5535,70.6931,4800.0
2017-12-28 13:30:00,76.0,76.15,75.5,75.7,2100.0,70.6931,70.8326,70.228,70.414,2100.0
2017-12-28 14:00:00,75.6,75.75,75.55,75.55,3053.0,70.321,70.4605,70.2745,70.2745,3053.0
2017-12-28 14:30:00,75.6,75.65,75.5,75.55,3702.0,70.321,70.3675,70.228,70.2745,3702.0
2017-12-28 15:00:00,75.55,75.75,75.5,75.75,8238.0,70.2745,70.4605,70.228,70.4605,8238.0
2017-12-28 15:30:00,75.65,76.25,75.6,76.25,16422.0,70.3675,70.9256,70.321,70.9256,16422.0
2017-12-29 09:30:00,76.45,76.45,75.7,75.7,3032.0,71.1116,71.1116,70.414,70.414,3032.0
2017-12-29 10:00:00,75.75,75.9,75.55,75.9,1467.0,70.4605,70.6,70.2745,70.6,1467.0
2017-12-29 10:30:00,75.8,75.9,75.7,75.9,3359.0,70.507,70.6,70.414,70.6,3359.0
2017-12-29 11:00:00,76.0,76.0,75.55,75.7,2160.0,70.6931,70.6931,70.2745,70.414,2160.0
2017-12-29 11:30:00,75.7,75.7,75.43,75.55,5170.0,70.414,70.414,70.1629,70.2745,5170.0
2017-12-29 12:00:00,75.4,75.4,75.25,75.4,2008.0,70.135,70.135,69.9954,70.135,2008.0
2017-12-29 12:30:00,75.5,75.5,75.3,75.35,800.0,70.228,70.228,70.0419,70.0884,800.0
2017-12-29 13:00:00,75.35,75.65,75.33,75.65,2130.0,70.0884,70.3675,70.0698,70.3675,2130.0
2017-12-29 13:30:00,75.67,76.0,75.5,75.9,4232.0,70.3861,70.6931,70.228,70.6,4232.0
2017-12-29 14:00:00,75.9,75.9,75.7,75.8,2520.0,70.6,70.6,70.414,70.507,2520.0
2017-12-29 14:30:00,75.85,75.9,75.75,75.8,3000.0,70.5535,70.6,70.4605,70.507,3000.0
2017-12-29 15:00:00,75.85,76.3,75.75,76.3,6901.0,70.5535,70.9721,70.4605,70.9721,6901.0
2017-12-29 15:30:00,76.15,76.5,75.95,75.95,21358.0,70.8326,71.1581,70.6466,70.6466,21358.0
2018-01-02 09:30:00,77.0,77.35,75.95,76.1,7102.0,71.6232,71.9488,70.6466,70.7861,7102.0
2018-01-02 10:00:00,76.23,76.35,75.95,76.1,5573.0,70.907,71.0186,70.6466,70.7861,5573.0
2018-01-02 10:30:00,76.1,76.18,75.95,76.1,6606.0,70.7861,70.8605,70.6466,70.7861,6606.0
2018-01-02 11:00:00,76.2,76.2,75.65,75.85,5610.0,70.8791,70.8791,70.3675,70.5535,5610.0
2018-01-02 11:30:00,75.8,75.8,75.4,75.45,5470.0,70.507,70.507,70.135,70.1815,5470.0
2018-01-02 12:00:00,75.4,75.45,75.15,75.15,3648.0,70.135,70.1815,69.9024,69.9024,3648.0
2018-01-02 12:30:00,75.25,75.25,74.95,75.05,6211.0,69.9954,69.9954,69.7164,69.8094,6211.0
2018-01-02 13:00:00,75.15,75.15,74.9,75.15,4132.0,69.9024,69.9024,69.6699,69.9024,4132.0
2018-01-02 13:30:00,75.05,75.05,74.7,74.95,7687.0,69.8094,69.8094,69.4838,69.7164,7687.0
2018-01-02 14:00:00,74.9,75.15,74.8,74.92,8920.0,69.6699,69.9024,69.5769,69.6885,8920.0
2018-01-02 14:30:00,75.0,75.1,74.85,75.0,5231.0,69.7629,69.8559,69.6234,69.7629,5231.0
2018-01-02 15:00:00,75.05,75.5,75.05,75.5,8999.0,69.8094,70.228,69.8094,70.228,8999.0
2018-01-02 15:30:00,75.45,75.9,75.35,75.75,30744.0,70.1815,70.6,70.0884,70.4605,30744.0
2018-01-03 09:30:00,75.7,76.45,75.65,76.1,8799.0,70.414,71.1116,70.3675,70.7861,8799.0
2018-01-03 10:00:00,76.1,76.6,76.1,76.33,2315.0,70.7861,71.2512,70.7861,71.0,2315.0
2018-01-03 10:30:00,76.45,77.1,76.45,77.1,5455.0,71.1116,71.7162,71.1116,71.7162,5455.0
2018-01-03 11:00:00,77.1,77.8,77.1,77.63,10553.0,71.7162,72.3674,71.7162,72.2092,10553.0
2018-01-03 11:30:00,77.6,77.85,77.2,77.2,10588.0,72.1813,72.4139,71.8093,71.8093,10588.0
2018-01-03 12:00:00,77.4,77.5,77.2,77.2,1305.0,71.9953,72.0883,71.8093,71.8093,1305.0
2018-01-03 12:30:00,77.2,77.45,76.9,77.25,4693.0,71.8093,72.0418,71.5302,71.8558,4693.0
2018-01-03 13:00:00,77.38,77.65,77.37,77.5,2717.0,71.9767,72.2278,71.9674,72.0883,2717.0
2018-01-03 13:30:00,77.59,77.7,77.55,77.6,1807.0,72.172,72.2744,72.1348,72.1813,1807.0
2018-01-03 14:00:00,77.6,77.8,77.54,77.78,5254.0,72.1813,72.3674,72.1255,72.3488,5254.0
2018-01-03 14:30:00,77.85,78.15,77.75,78.03,7806.0,72.4139,72.6929,72.3209,72.5813,7806.0
2018-01-03 15:00:00,78.0,78.1,77.85,77.9,2702.0,72.5534,72.6464,72.4139,72.4604,2702.0
2018-01-03 15:30:00,77.85,77.85,77.45,77.65,19978.0,72.4139,72.4139,72.0418,72.2278,19978.0
2018-01-04 09:30:00,78.05,78.05,77.25,77.5,5141.0,72.5999,72.5999,71.8558,72.0883,5141.0
2018-01-04 10:00:00,77.3,77.3,76.75,76.92,1400.0,71.9023,71.9023,71.3907,71.5488,1400.0
2018-01-04 10:30:00,76.8,76.9,76.35,76.85,5025.0,71.4372,71.5302,71.0186,71.4837,5025.0
2018-01-04 11:00:00,76.85,76.85,76.4,76.4,3624.0,71.4837,71.4837,71.0651,71.0651,3624.0
2018-01-04 11:30:00,76.45,76.55,76.15,76.45,4210.0,71.1116,71.2047,70.8326,71.1116,4210.0
2018-01-04 12:00:00,76.55,76.63,76.35,76.4,4067.0,71.2047,71.2791,71.0186,71.0651,4067.0
2018-01-04 12:30:00,76.4,76.4,76.25,76.3,2308.0,71.0651,71.0651,70.9256,70.9721,2308.0
2018-01-04 13:00:00,76.3,76.35,76.0,76.0,3189.0,70.9721,71.0186,70.6931,70.6931,3189.0
2018-01-04 13:30:00,76.05,76.3,76.05,76.1,4503.0,70.7396,70.9721,70.7396,70.7861,4503.0
2018-01-04 14:00:00,76.15,76.15,76.0,76.0,1447.0,70.8326,70.8326,70.6931,70.6931,1447.0
2018-01-04 14:30:00,76.15,76.3,76.0,76.1,6806.0,70.8326,70.9721,70.6931,70.7861,6806.0
2018-01-04 15:00:00,76.1,76.1,75.55,75.65,13393.0,70.7861,70.7861,70.2745,70.3675,13393.0
2018-01-04 15:30:00,75.62,75.65,75.25,75.3,15925.0,70.3396,70.3675,69.9954,70.0419,15925.0
2018-01-05 09:30:00,75.6,75.85,73.95,74.15,45431.0,70.321,70.5535,68.7862,68.9722,45431.0
2018-01-05 10:00:00,74.25,74.95,74.0,74.45,21492.0,69.0653,69.7164,68.8327,69.2513,21492.0
2018-01-05 10:30:00,74.42,75.0,74.3,75.0,19320.0,69.2234,69.7629,69.1118,69.7629,19320.0
2018-01-05 11:00:00,74.95,75.25,74.9,75.15,3552.0,69.7164,69.9954,69.6699,69.9024,3552.0
2018-01-05 11:30:00,75.2,75.3,75.0,75.0,4700.0,69.9489,70.0419,69.7629,69.7629,4700.0
2018-01-05 12:00:00,74.95,75.3,74.8,75.3,7752.0,69.7164,70.0419,69.5769,70.0419,7752.0
2018-01-05 12:30:00,75.3,75.4,74.75,74.9,5117.0,70.0419,70.135,69.5303,69.6699,5117.0
2018-01-05 13:00:00,75.1,75.15,74.9,75.05,4000.0,69.8559,69.9024,69.6699,69.8094,4000.0
2018-01-05 13:30:00,75.13,75.65,75.0,75.65,18118.0,69.8838,70.3675,69.7629,70.3675,18118.0
2018-01-05 14:00:00,75.65,76.0,75.65,75.9,3229.0,70.3675,70.6931,70.3675,70.6,3229.0
2018-01-05 14:30:00,75.95,76.1,75.6,75.6,4338.0,70.6466,70.7861,70.321,70.321,4338.0
2018-01-05 15:00:00,75.6,75.7,75.25,75.35,31488.0,70.321,70.414,69.9954,70.0884,31488.0
2018-01-05 15:30:00,75.4,75.6,75.2,75.25,44935.0,70.135,70.321,69.9489,69.9954,44935.0
2018-01-08 09:30:00,75.7,75.9,73.8,73.9,24476.0,70.414,70.6,68.6467,68.7397,24476.0
2018-01-08 10:00:00,73.85,74.3,73.7,74.05,9663.0,68.6932,69.1118,68.5537,68.8792,9663.0
2018-01-08 10:30:00,74.05,74.08,73.75,73.87,4600.0,68.8792,68.9071,68.6002,68.7118,4600.0
2018-01-08 11:00:00,73.9,74.0,73.8,73.9,3814.0,68.7397,68.8327,68.6467,68.7397,3814.0
2018-01-08 11:30:00,73.87,74.0,73.55,73.55,7400.0,68.7118,68.8327,68.4141,68.4141,7400.0
2018-01-08 12:00:00,73.61,73.85,73.61,73.73,6842.0,68.4699,68.6932,68.4699,68.5816,6842.0
2018-01-08 12:30:00,73.8,74.05,73.8,74.05,3000.0,68.6467,68.8792,68.6467,68.8792,3000.0
2018-01-08 13:00:00,74.11,74.48,74.1,74.25,3513.0,68.935,69.2792,68.9257,69.0653,3513.0
2018-01-08 13:30:00,74.2,74.4,74.2,74.35,3501.0,69.0188,69.2048,69.0188,69.1583,3501.0
2018-01-08 14:00:00,74.35,74.43,74.25,74.25,5729.0,69.1583,69.2327,69.0653,69.0653,5729.0
2018-01-08 14:30:00,74.3,74.3,74.05,74.1,3878.0,69.1118,69.1118,68.8792,68.9257,3878.0
2018-01-08 15:00:00,74.1,74.15,73.85,74.05,8520.0,68.9257,68.9722,68.6932,68.8792,8520.0
2018-01-08 15:30:00,74.1,74.55,74.1,74.4,34352.0,68.9257,69.3443,68.9257,69.2048,34352.0
2018-01-09 09:30:00,74.3,74.9,74.0,74.65,2712.0,69.1118,69.6699,68.8327,69.4373,2712.0
2018-01-09 10:00:00,74.5,74.55,73.85,74.05,4416.0,69.2978,69.3443,68.6932,68.8792,4416.0
2018-01-09 10:30:00,74.03,74.35,74.02,74.35,3102.0,68.8606,69.1583,68.8513,69.1583,3102.0
2018-01-09 11:00:00,74.35,74.78,74.25,74.65,6869.0,69.1583,69.5583,69.0653,69.4373,6869.0
2018-01-09 11:30:00,74.65,74.68,74.45,74.65,13481.0,69.4373,69.4652,69.2513,69.4373,13481.0
2018-01-09 12:00:00,74.65,74.9,74.55,74.9,1900.0,69.4373,69.6699,69.3443,69.6699,1900.0
2018-01-09 12:30:00,74.95,75.0,74.85,74.98,2862.0,69.7164,69.7629,69.6234,69.7443,2862.0
2018-01-09 13:00:00,75.05,75.75,75.05,75.73,5392.0,69.8094,70.4605,69.8094,70.4419,5392.0
2018-01-09 13:30:00,75.75,75.9,75.7,75.85,7570.0,70.4605,70.6,70.414,70.5535,7570.0
2018-01-09 14:00:00,75.88,76.35,75.85,76.1,7269.0,70.5814,71.0186,70.5535,70.7861,7269.0
2018-01-09 14:30:00,76.1,76.15,75.85,75.95,6974.0,70.7861,70.8326,70.5535,70.6466,6974.0
2018-01-09 15:00:00,75.9,76.25,75.75,76.2,11521.0,70.6,70.9256,70.4605,70.8791,11521.0
2018-01-09 15:30:00,76.25,76.65,76.15,76.15,24565.0,70.9256,71.2977,70.8326,70.8326,24565.0
2018-01-10 09:30:00,75.5,75.7,74.4,75.7,4259.0,70.228,70.414,69.2048,70.414,4259.0
2018-01-10 10:00:00,75.6,75.6,73.7,73.7,43358.0,70.321,70.321,68.5537,68.5537,43358.0
2018-01-10 10:30:00,73.8,74.0,73.25,73.25,6084.0,68.6467,68.8327,68.1351,68.1351,6084.0
2018-01-10 11:00:00,73.25,73.9,73.2,73.5,14200.0,68.1351,68.7397,68.0886,68.3676,14200.0
2018-01-10 11:30:00,73.5,73.6,73.25,73.6,4238.0,68.3676,68.4606,68.1351,68.4606,4238.0
2018-01-10 12:00:00,73.75,74.15,73.55,74.15,23758.0,68.6002,68.9722,68.4141,68.9722,23758.0
2018-01-10 12:30:00,74.2,74.25,73.65,73.65,3506.0,69.0188,69.0653,68.5072,68.5072,3506.0
2018-01-10 13:00:00,73.7,73.86,73.65,73.85,10098.0,68.5537,68.7025,68.5072,68.6932,10098.0
2018-01-10 13:30:00,73.85,74.15,73.85,74.08,2110.0,68.6932,68.9722,68.6932,68.9071,2110.0
2018-01-10 14:00:00,74.2,74.3,74.0,74.0,2938.0,69.0188,69.1118,68.8327,68.8327,2938.0
2018-01-10 14:30:00,73.95,73.95,73.75,73.8,1823.0,68.7862,68.7862,68.6002,68.6467,1823.0
2018-01-10 15:00:00,73.8,74.05,73.7,73.9,22822.0,68.6467,68.8792,68.5537,68.7397,22822.0
2018-01-10 15:30:00,73.9,73.9,72.9,72.95,37367.0,68.7397,68.7397,67.8095,67.856,37367.0
2018-01-11 09:30:00,73.2,74.1,73.2,73.55,4521.0,68.0886,68.9257,68.0886,68.4141,4521.0
2018-01-11 10:00:00,73.65,74.0,73.6,73.9,4250.0,68.5072,68.8327,68.4606,68.7397,4250.0
2018-01-11 10:30:00,73.92,74.5,73.92,74.5,4614.0,68.7583,69.2978,68.7583,69.2978,4614.0
2018-01-11 11:00:00,74.4,74.6,74.2,74.2,17117.0,69.2048,69.3908,69.0188,69.0188,17117.0
2018-01-11 11:30:00,74.1,74.25,74.05,74.15,9314.0,68.9257,69.0653,68.8792,68.9722,9314.0
2018-01-11 12:00:00,74.25,74.3,74.05,74.05,6701.0,69.0653,69.1118,68.8792,68.8792,6701.0
2018-01-11 12:30:00,74.15,74.25,74.05,74.05,2200.0,68.9722,69.0653,68.8792,68.8792,2200.0
2018-01-11 13:00:00,74.05,74.1,73.8,73.85,7036.0,68.8792,68.9257,68.6467,68.6932,7036.0
2018-01-11 13:30:00,73.85,74.0,73.85,74.0,1100.0,68.6932,68.8327,68.6932,68.8327,1100.0
2018-01-11 14:00:00,73.95,74.05,73.85,73.9,1812.0,68.7862,68.8792,68.6932,68.7397,1812.0
2018-01-11 14:30:00,73.94,73.94,73.45,73.6,3906.0,68.7769,68.7769,68.3211,68.4606,3906.0
2018-01-11 15:00:00,73.53,73.75,73.5,73.6,2683.0,68.3955,68.6002,68.3676,68.4606,2683.0
2018-01-11 15:30:00,73.55,73.57,73.25,73.25,39819.0,68.4141,68.4327,68.1351,68.1351,39819.0
2018-01-12 09:30:00,73.95,73.95,73.0,73.0,9357.0,68.7862,68.7862,67.9025,67.9025,9357.0
2018-01-12 10:00:00,73.1,73.15,72.65,72.75,6936.0,67.9956,68.0421,67.577,67.67,6936.0
2018-01-12 10:30:00,72.75,73.45,72.75,73.45,7944.0,67.67,68.3211,67.67,68.3211,7944.0
2018-01-12 11:00:00,73.45,73.8,73.45,73.7,8750.0,68.3211,68.6467,68.3211,68.5537,8750.0
2018-01-12 11:30:00,73.7,73.7,73.45,73.6,5296.0,68.5537,68.5537,68.3211,68.4606,5296.0
2018-01-12 12:00:00,73.6,73.6,73.1,73.1,7598.0,68.4606,68.4606,67.9956,67.9956,7598.0
2018-01-12 12:30:00,73.15,73.15,72.8,73.0,6175.0,68.0421,68.0421,67.7165,67.9025,6175.0
2018-01-12 13:00:00,72.98,73.0,72.75,72.83,3125.0,67.8839,67.9025,67.67,67.7444,3125.0
2018-01-12 13:30:00,72.83,72.9,72.65,72.65,8858.0,67.7444,67.8095,67.577,67.577,8858.0
2018-01-12 14:00:00,72.7,72.8,72.65,72.8,3617.0,67.6235,67.7165,67.577,67.7165,3617.0
2018-01-12 14:30:00,72.7,72.85,72.7,72.7,7013.0,67.6235,67.763,67.6235,67.6235,7013.0
2018-01-12 15:00:00,72.75,72.75,72.5,72.65,17247.0,67.67,67.67,67.4375,67.577,17247.0
2018-01-12 15:30:00,72.7,73.25,72.7,73.0,39411.0,67.6235,68.1351,67.6235,67.9025,39411.0
2018-01-16 09:30:00,73.95,74.0,72.95,73.35,15597.0,68.7862,68.8327,67.856,68.2281,15597.0
2018-01-16 10:00:00,73.25,73.3,72.75,73.15,6644.0,68.1351,68.1816,67.67,68.0421,6644.0
2018-01-16 10:30:00,73.25,73.25,72.85,72.92,9904.0,68.1351,68.1351,67.763,67.8281,9904.0
2018-01-16 11:00:00,72.9,73.1,72.75,72.95,23753.0,67.8095,67.9956,67.67,67.856,23753.0
2018-01-16 11:30:00,72.95,74.0,72.95,73.95,54660.0,67.856,68.8327,67.856,68.7862,54660.0
2018-01-16 12:00:00,73.95,74.5,73.85,74.48,23901.0,68.7862,69.2978,68.6932,69.2792,23901.0
2018-01-16 12:30:00,74.5,74.55,73.75,73.75,13722.0,69.2978,69.3443,68.6002,68.6002,13722.0
2018-01-16 13:00:00,73.75,73.9,73.6,73.6,12832.0,68.6002,68.7397,68.4606,68.4606,12832.0
2018-01-16 13:30:00,73.6,73.65,73.05,73.2,10703.0,68.4606,68.5072,67.9491,68.0886,10703.0
2018-01-16 14:00:00,73.1,73.15,72.5,72.55,13101.0,67.9956,68.0421,67.4375,67.484,13101.0
2018-01-16 14:30:00,72.45,72.8,72.3,72.7,15570.0,67.3909,67.7165,67.2514,67.6235,15570.0
2018-01-16 15:00:00,72.7,73.05,72.5,72.78,18865.0,67.6235,67.9491,67.4375,67.6979,18865.0
2018-01-16 15:30:00,72.65,72.7,72.3,72.4,34531.0,67.577,67.6235,67.2514,67.3444,34531.0
2018-01-17 09:30:00,73.15,73.85,72.54,73.15,13964.0,68.0421,68.6932,67.4747,68.0421,13964.0
2018-01-17 10:00:00,73.15,73.85,73.15,73.78,13025.0,68.0421,68.6932,68.0421,68.6281,13025.0
2018-01-17 10:30:00,73.8,74.3,73.8,74.1,10000.0,68.6467,69.1118,68.6467,68.9257,10000.0
2018-01-17 11:00:00,74.1,74.7,73.95,74.6,21021.0,68.9257,69.4838,68.7862,69.3908,21021.0
2018-01-17 11:30:00,74.6,74.75,74.55,74.65,9950.0,69.3908,69.5303,69.3443,69.4373,9950.0
2018-01-17 12:00:00,74.65,74.9,74.65,74.8,13156.0,69.4373,69.6699,69.4373,69.5769,13156.0
2018-01-17 12:30:00,74.85,74.85,74.65,74.7,11117.0,69.6234,69.6234,69.4373,69.4838,11117.0
2018-01-17 13:00:00,74.7,74.88,74.7,74.7,5500.0,69.4838,69.6513,69.4838,69.4838,5500.0
2018-01-17 13:30:00,74.9,75.0,74.75,74.83,14426.0,69.6699,69.7629,69.5303,69.6048,14426.0
2018-01-17 14:00:00,74.8,74.9,74.45,74.53,9958.0,69.5769,69.6699,69.2513,69.3257,9958.0
2018-01-17 14:30:00,74.48,74.8,74.4,74.8,13400.0,69.2792,69.5769,69.2048,69.5769,13400.0
2018-01-17 15:00:00,74.8,75.0,74.7,74.9,27927.0,69.5769,69.7629,69.4838,69.6699,27927.0
2018-01-17 15:30:00,74.95,75.05,74.25,74.3,116857.0,69.7164,69.8094,69.0653,69.1118,116857.0
2018-01-18 09:30:00,74.45,75.0,74.45,74.45,13914.0,69.2513,69.7629,69.2513,69.2513,13914.0
2018-01-18 10:00:00,74.5,74.75,74.1,74.33,14976.0,69.2978,69.5303,68.9257,69.1397,14976.0
2018-01-18 10:30:00,74.33,74.75,74.3,74.3,13000.0,69.1397,69.5303,69.1118,69.1118,13000.0
2018-01-18 11:00:00,74.28,74.73,74.25,74.45,13410.0,69.0932,69.5117,69.0653,69.2513,13410.0
2018-01-18 11:30:00,74.5,74.65,74.27,74.55,9021.0,69.2978,69.4373,69.0839,69.3443,9021.0
2018-01-18 12:00:00,74.55,74.75,74.55,74.63,8676.0,69.3443,69.5303,69.3443,69.4187,8676.0
2018-01-18 12:30:00,74.6,74.6,74.25,74.45,8153.0,69.3908,69.3908,69.0653,69.2513,8153.0
2018-01-18 13:00:00,74.45,74.65,74.35,74.4,7440.0,69.2513,69.4373,69.1583,69.2048,7440.0
2018-01-18 13:30:00,74.4,74.55,74.35,74.53,7663.0,69.2048,69.3443,69.1583,69.3257,7663.0
2018-01-18 14:00:00,74.45,74.45,74.0,74.05,14053.0,69.2513,69.2513,68.8327,68.8792,14053.0
2018-01-18 14:30:00,74.0,74.4,73.85,74.25,27274.0,68.8327,69.2048,68.6932,69.0653,27274.0
2018-01-18 15:00:00,74.23,74.5,74.15,74.25,25439.0,69.0467,69.2978,68.9722,69.0653,25439.0
2018-01-18 15:30:00,74.3,74.3,73.95,73.95,19025.0,69.1118,69.1118,68.7862,68.7862,19025.0
2018-01-19 09:30:00,74.2,75.05,74.1,74.58,12464.0,69.0188,69.8094,68.9257,69.3722,12464.0
2018-01-19 10:00:00,74.55,75.08,74.4,75.0,10337.0,69.3443,69.8373,69.2048,69.7629,10337.0
2018-01-19 10:30:00,75.1,75.45,74.9,74.95,6049.0,69.8559,70.1815,69.6699,69.7164,6049.0
2018-01-19 11:00:00,74.95,75.6,74.7,75.5,8273.0,69.7164,70.321,69.4838,70.228,8273.0
2018-01-19 11:30:00,75.33,75.45,75.2,75.2,3563.0,70.0698,70.1815,69.9489,69.9489,3563.0
2018-01-19 12:00:00,75.25,75.3,75.12,75.13,5683.0,69.9954,70.0419,69.8745,69.8838,5683.0
2018-01-19 12:30:00,75.15,75.15,74.7,74.83,3224.0,69.9024,69.9024,69.4838,69.6048,3224.0
2018-01-19 13:00:00,74.83,75.1,74.75,75.1,4830.0,69.6048,69.8559,69.5303,69.8559,4830.0
2018-01-19 13:30:00,75.0,75.15,74.95,75.15,1800.0,69.7629,69.9024,69.7164,69.9024,1800.0
2018-01-19 14:00:00,75.15,75.4,75.1,75.35,2644.0,69.9024,70.135,69.8559,70.0884,2644.0
2018-01-19 14:30:00,75.45,75.45,75.25,75.3,2017.0,70.1815,70.1815,69.9954,70.0419,2017.0
2018-01-19 15:00:00,75.4,75.4,74.6,74.65,7669.0,70.135,70.135,69.3908,69.4373,7669.0
2018-01-19 15:30:00,74.63,74.75,74.1,74.35,73415.0,69.4187,69.5303,68.9257,69.1583,73415.0
2018-01-22 09:30:00,75.0,75.0,74.3,75.0,9414.0,69.7629,69.7629,69.1118,69.7629,9414.0
2018-01-22 10:00:00,74.65,75.05,74.65,74.9,2800.0,69.4373,69.8094,69.4373,69.6699,2800.0
2018-01-22 10:30:00,74.65,74.8,74.65,74.75,1900.0,69.4373,69.5769,69.4373,69.5303,1900.0
2018-01-22 11:00:00,74.7,74.7,74.35,74.4,3990.0,69.4838,69.4838,69.1583,69.2048,3990.0
2018-01-22 11:30:00,74.25,74.25,74.0,74.05,3598.0,69.0653,69.0653,68.8327,68.8792,3598.0
2018-01-22 12:00:00,74.15,74.6,74.15,74.35,3804.0,68.9722,69.3908,68.9722,69.1583,3804.0
2018-01-22 12:30:00,74.35,74.45,74.1,74.15,5081.0,69.1583,69.2513,68.9257,68.9722,5081.0
2018-01-22 13:00:00,74.0,74.1,73.9,73.9,2021.0,68.8327,68.9257,68.7397,68.7397,2021.0
2018-01-22 13:30:00,74.0,74.05,73.95,74.0,2173.0,68.8327,68.8792,68.7862,68.8327,2173.0
2018-01-22 14:00:00,74.0,74.0,73.75,73.95,2925.0,68.8327,68.8327,68.6002,68.7862,2925.0
2018-01-22 14:30:00,74.0,74.0,73.75,73.8,7549.0,68.8327,68.8327,68.6002,68.6467,7549.0
2018-01-22 15:00:00,73.85,74.25,73.8,74.25,5293.0,68.6932,69.0653,68.6467,69.0653,5293.0
2018-01-22 15:30:00,74.2,74.4,74.1,74.4,16961.0,69.0188,69.2048,68.9257,69.2048,16961.0
2018-01-23 09:30:00,74.15,74.15,73.4,73.4,5496.0,68.9722,68.9722,68.2746,68.2746,5496.0
2018-01-23 10:00:00,73.4,73.4,73.0,73.1,2843.0,68.2746,68.2746,67.9025,67.9956,2843.0
2018-01-23 10:30:00,73.15,73.35,73.1,73.18,2509.0,68.0421,68.2281,67.9956,68.07,2509.0
2018-01-23 11:00:00,73.1,73.35,73.1,73.2,1550.0,67.9956,68.2281,67.9956,68.0886,1550.0
2018-01-23 11:30:00,73.22,73.35,73.2,73.25,2073.0,68.1072,68.2281,68.0886,68.1351,2073.0
2018-01-23 12:00:00,73.3,73.45,73.25,73.4,2000.0,68.1816,68.3211,68.1351,68.2746,2000.0
2018-01-23 12:30:00,73.45,73.5,73.4,73.5,1499.0,68.3211,68.3676,68.2746,68.3676,1499.0
2018-01-23 13:00:00,73.45,73.65,73.45,73.65,969.0,68.3211,68.5072,68.3211,68.5072,969.0
2018-01-23 13:30:00,73.65,73.9,73.6,73.78,3450.0,68.5072,68.7397,68.4606,68.6281,3450.0
2018-01-23 14:00:00,73.75,73.78,73.4,73.5,900.0,68.6002,68.6281,68.2746,68.3676,900.0
2018-01-23 14:30:00,73.55,73.85,73.55,73.85,1114.0,68.4141,68.6932,68.4141,68.6932,1114.0
2018-01-23 15:00:00,73.8,73.8,73.5,73.65,2607.0,68.6467,68.6467,68.3676,68.5072,2607.0
2018-01-23 15:30:00,73.65,73.8,73.64,73.75,7993.0,68.5072,68.6467,68.4979,68.6002,7993.0
2018-01-24 09:30:00,73.9,74.15,73.5,74.05,7087.0,68.7397,68.9722,68.3676,68.8792,7087.0
2018-01-24 10:00:00,73.9,74.53,73.9,74.2,6579.0,68.7397,69.3257,68.7397,69.0188,6579.0
2018-01-24 10:30:00,74.4,74.62,74.15,74.15,3852.0,69.2048,69.4094,68.9722,68.9722,3852.0
2018-01-24 11:00:00,74.25,74.5,74.2,74.2,1869.0,69.0653,69.2978,69.0188,69.0188,1869.0
2018-01-24 11:30:00,74.0,74.0,73.65,73.8,2068.0,68.8327,68.8327,68.5072,68.6467,2068.0
2018-01-24 12:00:00,73.6,73.65,73.5,73.5,1172.0,68.4606,68.5072,68.3676,68.3676,1172.0
2018-01-24 12:30:00,73.45,73.45,73.03,73.3,2956.0,68.3211,68.3211,67.9304,68.1816,2956.0
2018-01-24 13:00:00,73.25,73.25,72.95,73.25,1049.0,68.1351,68.1351,67.856,68.1351,1049.0
2018-01-24 13:30:00,73.4,73.85,73.35,73.8,7114.0,68.2746,68.6932,68.2281,68.6467,7114.0
2018-01-24 14:00:00,73.85,73.85,73.6,73.72,3526.0,68.6932,68.6932,68.4606,68.5723,3526.0
2018-01-24 14:30:00,73.75,73.75,73.45,73.55,7568.0,68.6002,68.6002,68.3211,68.4141,7568.0
2018-01-24 15:00:00,73.5,73.65,73.45,73.5,4828.0,68.3676,68.5072,68.3211,68.3676,4828.0
2018-01-24 15:30:00,73.5,73.6,73.3,73.4,18421.0,68.3676,68.4606,68.1816,68.2746,18421.0
2018-01-25 09:30:00,73.5,73.5,72.44,72.55,9662.0,68.3676,68.3676,67.3816,67.484,9662.0
2018-01-25 10:00:00,72.45,72.5,72.05,72.4,7634.0,67.3909,67.4375,67.0189,67.3444,7634.0
2018-01-25 10:30:00,72.55,72.75,72.35,72.4,3008.0,67.484,67.67,67.2979,67.3444,3008.0
2018-01-25 11:00:00,72.3,72.6,72.3,72.45,3010.0,67.2514,67.5305,67.2514,67.3909,3010.0
2018-01-25 11:30:00,72.5,72.75,72.5,72.65,1401.0,67.4375,67.67,67.4375,67.577,1401.0
2018-01-25 12:00:00,72.94,73.1,72.9,73.0,2800.0,67.8467,67.9956,67.8095,67.9025,2800.0
2018-01-25 12:30:00,73.1,73.25,73.0,73.05,2428.0,67.9956,68.1351,67.9025,67.9491,2428.0
2018-01-25 13:00:00,73.05,73.25,73.05,73.15,800.0,67.9491,68.1351,67.9491,68.0421,800.0
2018-01-25 13:30:00,73.15,73.35,73.1,73.3,2604.0,68.0421,68.2281,67.9956,68.1816,2604.0
2018-01-25 14:00:00,73.35,73.6,73.2,73.2,5396.0,68.2281,68.4606,68.0886,68.0886,5396.0
2018-01-25 14:30:00,73.3,73.3,72.85,72.95,4450.0,68.1816,68.1816,67.763,67.856,4450.0
2018-01-25 15:00:00,72.85,73.05,72.45,73.05,7247.0,67.763,67.9491,67.3909,67.9491,7247.0
2018-01-25 15:30:00,72.95,73.45,72.85,73.45,30361.0,67.856,68.3211,67.763,68.3211,30361.0
2018-01-26 09:30:00,73.8,74.15,73.7,73.83,1128.0,68.6467,68.9722,68.5537,68.6746,1128.0
2018-01-26 10:00:00,73.35,73.8,73.25,73.4,5061.0,68.2281,68.6467,68.1351,68.2746,5061.0
2018-01-26 10:30:00,73.5,73.7,73.4,73.55,6900.0,68.3676,68.5537,68.2746,68.4141,6900.0
2018-01-26 11:00:00,73.65,73.75,73.5,73.65,4646.0,68.5072,68.6002,68.3676,68.5072,4646.0
2018-01-26 11:30:00,73.6,73.7,73.5,73.53,2200.0,68.4606,68.5537,68.3676,68.3955,2200.0
2018-01-26 12:00:00,73.55,73.7,73.55,73.65,1500.0,68.4141,68.5537,68.4141,68.5072,1500.0
2018-01-26 12:30:00,73.7,73.8,73.6,73.8,4953.0,68.5537,68.6467,68.4606,68.6467,4953.0
2018-01-26 13:00:00,73.85,73.95,73.75,73.95,1819.0,68.6932,68.7862,68.6002,68.7862,1819.0
2018-01-26 13:30:00,73.95,74.2,73.9,73.95,5048.0,68.7862,69.0188,68.7397,68.7862,5048.0
2018-01-26 14:00:00,73.8,73.95,73.7,73.85,5600.0,68.6467,68.7862,68.5537,68.6932,5600.0
2018-01-26 14:30:00,73.85,74.05,73.5,73.6,9085.0,68.6932,68.8792,68.3676,68.4606,9085.0
2018-01-26 15:00:00,73.55,74.1,73.35,73.9,31372.0,68.4141,68.9257,68.2281,68.7397,31372.0
2018-01-26 15:30:00,73.85,74.05,73.8,73.95,29178.0,68.6932,68.8792,68.6467,68.7862,29178.0
2018-01-29 09:30:00,74.2,74.3,73.55,73.7,7701.0,69.0188,69.1118,68.4141,68.5537,7701.0
2018-01-29 10:00:00,73.6,74.2,73.5,74.15,3380.0,68.4606,69.0188,68.3676,68.9722,3380.0
2018-01-29 10:30:00,74.1,74.1,73.5,73.7,3400.0,68.9257,68.9257,68.3676,68.5537,3400.0
2018-01-29 11:00:00,73.6,73.6,73.35,73.45,2800.0,68.4606,68.4606,68.2281,68.3211,2800.0
2018-01-29 11:30:00,73.4,73.7,73.3,73.5,2800.0,68.2746,68.5537,68.1816,68.3676,2800.0
2018-01-29 12:00:00,73.3,73.9,73.3,73.8,4400.0,68.1816,68.7397,68.1816,68.6467,4400.0
2018-01-29 12:30:00,73.75,74.35,73.75,74.35,9834.0,68.6002,69.1583,68.6002,69.1583,9834.0
2018-01-29 13:00:00,74.45,74.6,74.2,74.35,4500.0,69.2513,69.3908,69.0188,69.1583,4500.0
2018-01-29 13:30:00,74.45,74.5,73.95,74.05,4983.0,69.2513,69.2978,68.7862,68.8792,4983.0
2018-01-29 14:00:00,74.05,74.15,73.65,73.75,4892.0,68.8792,68.9722,68.5072,68.6002,4892.0
2018-01-29 14:30:00,73.75,73.8,73.55,73.65,6332.0,68.6002,68.6467,68.4141,68.5072,6332.0
2018-01-29 15:00:00,73.75,73.75,73.0,73.0,10100.0,68.6002,68.6002,67.9025,67.9025,10100.0
2018-01-29 15:30:00,73.1,73.55,72.9,73.5,91788.0,67.9956,68.4141,67.8095,68.3676,91788.0
2018-01-30 09:30:00,72.7,72.8,71.2,71.95,30876.0,67.6235,67.7165,66.2282,66.9259,30876.0
2018-01-30 10:00:00,72.1,72.5,71.75,72.5,9152.0,67.0654,67.4375,66.7398,67.4375,9152.0
2018-01-30 10:30:00,72.55,73.25,72.1,72.75,13797.0,67.484,68.1351,67.0654,67.67,13797.0
2018-01-30 11:00:00,72.7,73.05,72.55,72.55,16065.0,67.6235,67.9491,67.484,67.484,16065.0
2018-01-30 11:30:00,72.65,73.4,72.65,73.15,4692.0,67.577,68.2746,67.577,68.0421,4692.0
2018-01-30 12:00:00,73.25,73.55,73.2,73.4,4438.0,68.1351,68.4141,68.0886,68.2746,4438.0
2018-01-30 12:30:00,73.41,73.65,73.3,73.5,19893.0,68.2839,68.5072,68.1816,68.3676,19893.0
2018-01-30 13:00:00,73.5,73.68,73.2,73.25,2800.0,68.3676,68.5351,68.0886,68.1351,2800.0
2018-01-30 13:30:00,73.35,73.65,73.25,73.5,3107.0,68.2281,68.5072,68.1351,68.3676,3107.0
2018-01-30 14:00:00,73.5,73.66,73.2,73.6,6077.0,68.3676,68.5165,68.0886,68.4606,6077.0
2018-01-30 14:30:00,73.6,73.85,73.45,73.8,3853.0,68.4606,68.6932,68.3211,68.6467,3853.0
2018-01-30 15:00:00,73.65,73.65,73.45,73.6,2716.0,68.5072,68.5072,68.3211,68.4606,2716.0
2018-01-30 15:30:00,73.65,74.3,73.55,73.9,26990.0,68.5072,69.1118,68.4141,68.7397,26990.0
2018-01-31 09:30:00,74.4,75.75,73.8,73.8,10003.0,69.2048,70.4605,68.6467,68.6467,10003.0
2018-01-31 10:00:00,73.6,73.75,73.2,73.2,9323.0,68.4606,68.6002,68.0886,68.0886,9323.0
2018-01-31 10:30:00,73.2,73.3,72.85,73.0,5341.0,68.0886,68.1816,67.763,67.9025,5341.0
2018-01-31 11:00:00,73.08,73.08,72.85,73.0,8131.0,67.977,67.977,67.763,67.9025,8131.0
2018-01-31 11:30:00,73.0,73.25,72.35,72.35,11713.0,67.9025,68.1351,67.2979,67.2979,11713.0
2018-01-31 12:00:00,72.4,72.4,71.75,71.9,11938.0,67.3444,67.3444,66.7398,66.8794,11938.0
2018-01-31 12:30:00,72.0,72.35,71.7,71.85,27033.0,66.9724,67.2979,66.6933,66.8328,27033.0
2018-01-31 13:00:00,71.8,71.85,71.7,71.7,17901.0,66.7863,66.8328,66.6933,66.6933,17901.0
2018-01-31 13:30:00,71.85,72.05,71.77,71.85,2690.0,66.8328,67.0189,66.7584,66.8328,2690.0
2018-01-31 14:00:00,71.7,71.96,71.6,71.9,5164.0,66.6933,66.9352,66.6003,66.8794,5164.0
2018-01-31 14:30:00,71.9,72.05,71.7,72.05,6017.0,66.8794,67.0189,66.6933,67.0189,6017.0
2018-01-31 15:00:00,71.95,72.0,71.7,71.8,7541.0,66.9259,66.9724,66.6933,66.7863,7541.0
2018-01-31 15:30:00,71.75,72.1,71.75,72.0,34756.0,66.7398,67.0654,66.7398,66.9724,34756.0
2018-02-01 09:30:00,71.8,72.5,71.1,71.8,11819.0,66.7863,67.4375,66.1352,66.7863,11819.0
2018-02-01 10:00:00,71.8,72.5,71.8,72.38,6974.0,66.7863,67.4375,66.7863,67.3258,6974.0
2018-02-01 10:30:00,72.3,72.42,71.9,72.0,6058.0,67.2514,67.363,66.8794,66.9724,6058.0
2018-02-01 11:00:00,72.15,72.25,71.9,72.0,4038.0,67.1119,67.2049,66.8794,66.9724,4038.0
2018-02-01 11:30:00,72.05,72.7,72.0,72.3,3938.0,67.0189,67.6235,66.9724,67.2514,3938.0
2018-02-01 12:00:00,72.4,72.85,72.35,72.65,3700.0,67.3444,67.763,67.2979,67.577,3700.0
2018-02-01 12:30:00,72.55,72.66,72.35,72.65,3509.0,67.484,67.5863,67.2979,67.577,3509.0
2018-02-01 13:00:00,72.6,72.8,72.5,72.6,3208.0,67.5305,67.7165,67.4375,67.5305,3208.0
2018-02-01 13:30:00,72.6,72.6,72.1,72.2,3306.0,67.5305,67.5305,67.0654,67.1584,3306.0
2018-02-01 14:00:00,72.35,72.6,71.8,71.9,5801.0,67.2979,67.5305,66.7863,66.8794,5801.0
2018-02-01 14:30:00,72.15,72.2,71.9,72.1,3403.0,67.1119,67.1584,66.8794,67.0654,3403.0
2018-02-01 15:00:00,72.1,72.15,71.5,71.5,10876.0,67.0654,67.1119,66.5073,66.5073,10876.0
2018-02-01 15:30:00,71.45,71.5,71.05,71.2,24446.0,66.4608,66.5073,66.0887,66.2282,24446.0
2018-02-02 09:30:00,70.9,71.0,70.35,70.35,6947.0,65.9492,66.0422,65.4376,65.4376,6947.0
2018-02-02 10:00:00,70.35,70.35,69.25,69.3,12303.0,65.4376,65.4376,64.4144,64.4609,12303.0
2018-02-02 10:30:00,69.35,69.82,68.95,69.6,29398.0,64.5074,64.9446,64.1353,64.74,29398.0
2018-02-02 11:00:00,69.55,69.56,68.9,68.95,13318.0,64.6935,64.7028,64.0888,64.1353,13318.0
2018-02-02 11:30:00,69.0,69.05,68.7,68.75,6217.0,64.1819,64.2284,63.9028,63.9493,6217.0
2018-02-02 12:00:00,68.6,68.95,68.6,68.75,10150.0,63.8098,64.1353,63.8098,63.9493,10150.0
2018-02-02 12:30:00,68.8,68.8,68.05,68.45,19113.0,63.9958,63.9958,63.2982,63.6703,19113.0
2018-02-02 13:00:00,68.3,68.3,67.8,67.8,14847.0,63.5307,63.5307,63.0657,63.0657,14847.0
2018-02-02 13:30:00,67.88,68.0,67.62,67.9,12356.0,63.1401,63.2517,62.8982,63.1587,12356.0
2018-02-02 14:00:00,67.9,67.9,67.1,67.1,14862.0,63.1587,63.1587,62.4145,62.4145,14862.0
2018-02-02 14:30:00,67.15,67.15,66.45,66.45,13599.0,62.461,62.461,61.8099,61.8099,13599.0
2018-02-02 15:00:00,66.48,67.0,66.2,66.75,15571.0,61.8378,62.3215,61.5774,62.089,15571.0
2018-02-02 15:30:00,66.7,67.05,66.6,66.9,31826.0,62.0425,62.368,61.9494,62.2285,31826.0
2018-02-05 09:30:00,65.8,66.45,65.6,66.25,12874.0,61.2053,61.8099,61.0193,61.6239,12874.0
2018-02-05 10:00:00,66.1,66.5,65.9,66.2,7498.0,61.4844,61.8564,61.2983,61.5774,7498.0
2018-02-05 10:30:00,66.15,66.15,65.35,65.65,14992.0,61.5309,61.5309,60.7867,61.0658,14992.0
2018-02-05 11:00:00,65.7,65.85,65.5,65.75,5607.0,61.1123,61.2518,60.9263,61.1588,5607.0
2018-02-05 11:30:00,65.55,66.1,65.55,66.05,7813.0,60.9728,61.4844,60.9728,61.4379,7813.0
2018-02-05 12:00:00,66.0,66.2,65.87,66.09,5751.0,61.3913,61.5774,61.2704,61.4751,5751.0
2018-02-05 12:30:00,66.2,66.3,65.85,65.95,8395.0,61.5774,61.6704,61.2518,61.3448,8395.0
2018-02-05 13:00:00,65.95,66.0,65.05,65.25,15001.0,61.3448,61.3913,60.5077,60.6937,15001.0
2018-02-05 13:30:00,65.19,65.35,64.75,65.25,8785.0,60.6379,60.7867,60.2286,60.6937,8785.0
2018-02-05 14:00:00,65.29,65.3,64.5,64.75,10742.0,60.7309,60.7402,59.9961,60.2286,10742.0
2018-02-05 14:30:00,64.65,64.65,63.9,64.1,13751.0,60.1356,60.1356,59.438,59.624,13751.0
2018-02-05 15:00:00,64.1,64.1,62.4,63.95,28643.0,59.624,59.624,58.0427,59.4845,28643.0
2018-02-05 15:30:00,63.95,64.2,62.95,63.05,53404.0,59.4845,59.717,58.5543,58.6473,53404.0
2018-02-06 09:30:00,61.5,63.8,60.9,63.0,10331.0,57.2056,59.345,56.6475,58.6008,10331.0
2018-02-06 10:00:00,63.55,64.25,63.5,63.75,14551.0,59.1124,59.7635,59.0659,59.2985,14551.0
2018-02-06 10:30:00,63.8,64.65,63.55,64.35,15724.0,59.345,60.1356,59.1124,59.8566,15724.0
2018-02-06 11:00:00,63.93,64.3,63.85,64.1,14994.0,59.4659,59.81,59.3915,59.624,14994.0
2018-02-06 11:30:00,63.75,64.55,63.52,64.4,12325.0,59.2985,60.0426,59.0845,59.9031,12325.0
2018-02-06 12:00:00,64.55,65.5,64.35,65.5,6682.0,60.0426,60.9263,59.8566,60.9263,6682.0
2018-02-06 12:30:00,65.28,65.28,64.5,65.0,5526.0,60.7216,60.7216,59.9961,60.4612,5526.0
2018-02-06 13:00:00,64.95,65.05,64.5,64.5,3848.0,60.4147,60.5077,59.9961,59.9961,3848.0
2018-02-06 13:30:00,64.63,64.65,64.3,64.46,5856.0,60.117,60.1356,59.81,59.9589,5856.0
2018-02-06 14:00:00,64.45,64.8,64.45,64.7,8829.0,59.9496,60.2751,59.9496,60.1821,8829.0
2018-02-06 14:30:00,64.65,65.4,64.65,65.4,10233.0,60.1356,60.8332,60.1356,60.8332,10233.0
2018-02-06 15:00:00,65.4,65.85,65.2,65.65,15027.0,60.8332,61.2518,60.6472,61.0658,15027.0
2018-02-06 15:30:00,65.6,66.05,65.4,66.0,39566.0,61.0193,61.4379,60.8332,61.3913,39566.0
2018-02-07 09:30:00,65.65,66.65,65.25,65.63,24369.0,61.0658,61.996,60.6937,61.0472,24369.0
2018-02-07 10:00:00,65.7,65.9,65.2,65.65,22607.0,61.1123,61.2983,60.6472,61.0658,22607.0
2018-02-07 10:30:00,65.55,66.2,65.4,65.85,9483.0,60.9728,61.5774,60.8332,61.2518,9483.0
2018-02-07 11:00:00,65.65,66.2,65.3,65.4,28609.0,61.0658,61.5774,60.7402,60.8332,28609.0
2018-02-07 11:30:00,65.35,65.7,65.3,65.55,5203.0,60.7867,61.1123,60.7402,60.9728,5203.0
2018-02-07 12:00:00,65.5,65.65,65.4,65.65,5399.0,60.9263,61.0658,60.8332,61.0658,5399.0
2018-02-07 12:30:00,65.65,65.66,65.25,65.25,4331.0,61.0658,61.0751,60.6937,60.6937,4331.0
2018-02-07 13:00:00,65.2,65.3,64.94,65.2,4940.0,60.6472,60.7402,60.4054,60.6472,4940.0
2018-02-07 13:30:00,65.2,65.5,65.15,65.35,5214.0,60.6472,60.9263,60.6007,60.7867,5214.0
2018-02-07 14:00:00,65.3,65.33,64.95,65.1,8862.0,60.7402,60.7681,60.4147,60.5542,8862.0
2018-02-07 14:30:00,65.1,65.23,64.7,64.7,6846.0,60.5542,60.6751,60.1821,60.1821,6846.0
2018-02-07 15:00:00,64.7,65.15,64.6,64.95,8103.0,60.1821,60.6007,60.0891,60.4147,8103.0
2018-02-07 15:30:00,65.05,65.2,64.5,64.6,36407.0,60.5077,60.6472,59.9961,60.0891,36407.0
2018-02-08 09:30:00,64.4,64.43,63.45,63.75,7984.0,59.9031,59.931,59.0194,59.2985,7984.0
2018-02-08 10:00:00,63.55,63.55,62.65,63.05,6700.0,59.1124,59.1124,58.2753,58.6473,6700.0
2018-02-08 10:30:00,63.08,63.3,62.5,62.5,56502.0,58.6752,58.8799,58.1357,58.1357,56502.0
2018-02-08 11:00:00,62.55,63.05,62.55,62.78,23170.0,58.1822,58.6473,58.1822,58.3962,23170.0
2018-02-08 11:30:00,62.85,63.28,62.65,63.0,27676.0,58.4613,58.8613,58.2753,58.6008,27676.0
2018-02-08 12:00:00,63.0,63.05,62.3,62.55,9607.0,58.6008,58.6473,57.9497,58.1822,9607.0
2018-02-08 12:30:00,62.57,62.65,62.15,62.55,11344.0,58.2009,58.2753,57.8102,58.1822,11344.0
2018-02-08 13:00:00,62.5,62.9,61.9,62.5,12502.0,58.1357,58.5078,57.5776,58.1357,12502.0
2018-02-08 13:30:00,62.55,63.05,62.4,62.93,10413.0,58.1822,58.6473,58.0427,58.5357,10413.0
2018-02-08 14:00:00,62.95,62.95,62.3,62.3,16154.0,58.5543,58.5543,57.9497,57.9497,16154.0
2018-02-08 14:30:00,62.28,62.4,61.85,62.2,12977.0,57.9311,58.0427,57.5311,57.8567,12977.0
2018-02-08 15:00:00,62.1,62.4,61.9,62.15,16590.0,57.7637,58.0427,57.5776,57.8102,16590.0
2018-02-08 15:30:00,62.15,62.28,61.5,61.5,58992.0,57.8102,57.9311,57.2056,57.2056,58992.0
2018-02-09 09:30:00,62.85,63.85,62.0,63.55,29401.0,58.4613,59.3915,57.6707,59.1124,29401.0
2018-02-09 10:00:00,63.65,63.65,63.15,63.35,14592.0,59.2054,59.2054,58.7404,58.9264,14592.0
2018-02-09 10:30:00,63.25,63.5,62.65,63.2,37039.0,58.8334,59.0659,58.2753,58.7869,37039.0
2018-02-09 11:00:00,63.25,63.65,63.25,63.45,31852.0,58.8334,59.2054,58.8334,59.0194,31852.0
2018-02-09 11:30:00,63.45,63.5,62.75,62.75,9400.0,59.0194,59.0659,58.3683,58.3683,9400.0
2018-02-09 12:00:00,62.75,62.85,62.4,62.48,9519.0,58.3683,58.4613,58.0427,58.1171,9519.0
2018-02-09 12:30:00,62.5,62.81,62.1,62.8,8046.0,58.1357,58.4241,57.7637,58.4148,8046.0
2018-02-09 13:00:00,62.8,62.8,62.15,62.68,22807.0,58.4148,58.4148,57.8102,58.3032,22807.0
2018-02-09 13:30:00,62.65,63.55,62.55,63.25,8778.0,58.2753,59.1124,58.1822,58.8334,8778.0
2018-02-09 14:00:00,63.25,63.8,63.25,63.3,15447.0,58.8334,59.345,58.8334,58.8799,15447.0
2018-02-09 14:30:00,63.35,63.5,63.05,63.2,9841.0,58.9264,59.0659,58.6473,58.7869,9841.0
2018-02-09 15:00:00,63.1,63.15,62.65,63.15,12055.0,58.6938,58.7404,58.2753,58.7404,12055.0
2018-02-09 15:30:00,63.15,64.05,63.05,63.35,81282.0,58.7404,59.5775,58.6473,58.9264,81282.0
2018-02-12 09:30:00,63.7,63.7,62.15,62.15,7351.0,59.2519,59.2519,57.8102,57.8102,7351.0
2018-02-12 10:00:00,62.15,62.25,61.2,61.65,8600.0,57.8102,57.9032,56.9265,57.3451,8600.0
2018-02-12 10:30:00,61.85,62.1,61.65,62.1,4713.0,57.5311,57.7637,57.3451,57.7637,4713.0
2018-02-12 11:00:00,62.0,62.3,61.9,62.2,4812.0,57.6707,57.9497,57.5776,57.8567,4812.0
2018-02-12 11:30:00,62.1,62.9,62.0,62.9,2593.0,57.7637,58.5078,57.6707,58.5078,2593.0
2018-02-12 12:00:00,62.9,62.9,62.45,62.45,4322.0,58.5078,58.5078,58.0892,58.0892,4322.0
2018-02-12 12:30:00,62.35,62.8,62.3,62.6,3400.0,57.9962,58.4148,57.9497,58.2288,3400.0
2018-02-12 13:00:00,62.6,62.75,62.5,62.7,2422.0,58.2288,58.3683,58.1357,58.3218,2422.0
2018-02-12 13:30:00,62.7,63.2,62.7,63.06,19289.0,58.3218,58.7869,58.3218,58.6566,19289.0
2018-02-12 14:00:00,63.08,63.2,62.8,63.05,10553.0,58.6752,58.7869,58.4148,58.6473,10553.0
2018-02-12 14:30:00,63.1,63.1,62.71,62.75,4500.0,58.6938,58.6938,58.3311,58.3683,4500.0
2018-02-12 15:00:00,62.7,63.05,62.7,63.05,14035.0,58.3218,58.6473,58.3218,58.6473,14035.0
2018-02-12 15:30:00,63.05,63.05,62.45,62.6,20129.0,58.6473,58.6473,58.0892,58.2288,20129.0
2018-02-13 09:30:00,62.3,62.6,61.85,61.85,6208.0,57.9497,58.2288,57.5311,57.5311,6208.0
2018-02-13 10:00:00,61.9,62.05,61.75,61.9,10972.0,57.5776,57.7172,57.4381,57.5776,10972.0
2018-02-13 10:30:00,61.75,62.1,61.6,61.95,5152.0,57.4381,57.7637,57.2986,57.6241,5152.0
2018-02-13 11:00:00,61.85,61.9,61.55,61.65,2879.0,57.5311,57.5776,57.2521,57.3451,2879.0
2018-02-13 11:30:00,61.7,61.75,61.55,61.75,2106.0,57.3916,57.4381,57.2521,57.4381,2106.0
2018-02-13 12:00:00,61.7,61.7,61.45,61.48,5415.0,57.3916,57.3916,57.1591,57.187,5415.0
2018-02-13 12:30:00,61.5,61.65,61.35,61.35,3400.0,57.2056,57.3451,57.066,57.066,3400.0
2018-02-13 13:00:00,61.35,61.45,61.25,61.4,5200.0,57.066,57.1591,56.973,57.1126,5200.0
2018-02-13 13:30:00,61.45,61.5,61.2,61.25,5419.0,57.1591,57.2056,56.9265,56.973,5419.0
2018-02-13 14:00:00,61.25,61.35,61.12,61.15,5486.0,56.973,57.066,56.8521,56.88,5486.0
2018-02-13 14:30:00,61.1,61.2,61.0,61.1,7700.0,56.8335,56.9265,56.7405,56.8335,7700.0
2018-02-13 15:00:00,61.1,61.2,60.95,61.15,11237.0,56.8335,56.9265,56.694,56.88,11237.0
2018-02-13 15:30:00,61.15,61.65,61.1,61.5,30311.0,56.88,57.3451,56.8335,57.2056,30311.0
2018-02-14 09:30:00,60.7,61.25,60.7,61.05,6824.0,56.4614,56.973,56.4614,56.787,6824.0
2018-02-14 10:00:00,61.0,61.5,61.0,61.3,9098.0,56.7405,57.2056,56.7405,57.0195,9098.0
2018-02-14 10:30:00,61.3,61.8,61.25,61.5,16282.0,57.0195,57.4846,56.973,57.2056,16282.0
2018-02-14 11:00:00,61.6,61.65,61.3,61.3,10394.0,57.2986,57.3451,57.0195,57.0195,10394.0
2018-02-14 11:30:00,61.3,61.65,61.15,61.3,12304.0,57.0195,57.3451,56.88,57.0195,12304.0
2018-02-14 12:00:00,61.3,61.35,61.15,61.35,15551.0,57.0195,57.066,56.88,57.066,15551.0
2018-02-14 12:30:00,61.2,61.7,61.15,61.65,9911.0,56.9265,57.3916,56.88,57.3451,9911.0
2018-02-14 13:00:00,61.7,61.8,61.45,61.6,5581.0,57.3916,57.4846,57.1591,57.2986,5581.0
2018-02-14 13:30:00,61.6,61.75,61.6,61.65,3401.0,57.2986,57.4381,57.2986,57.3451,3401.0
2018-02-14 14:00:00,61.65,61.8,61.45,61.45,9105.0,57.3451,57.4846,57.1591,57.1591,9105.0
2018-02-14 14:30:00,61.4,61.65,61.4,61.6,4748.0,57.1126,57.3451,57.1126,57.2986,4748.0
2018-02-14 15:00:00,61.7,62.25,61.7,62.15,8936.0,57.3916,57.9032,57.3916,57.8102,8936.0
2018-02-14 15:30:00,62.1,62.25,61.9,62.15,41259.0,57.7637,57.9032,57.5776,57.8102,41259.0
2018-02-15 09:30:00,62.9,63.05,61.35,61.4,63969.0,58.5078,58.6473,57.066,57.1126,63969.0
2018-02-15 10:00:00,61.45,62.3,61.35,62.25,10653.0,57.1591,57.9497,57.066,57.9032,10653.0
2018-02-15 10:30:00,62.2,62.8,62.2,62.4,14945.0,57.8567,58.4148,57.8567,58.0427,14945.0
2018-02-15 11:00:00,62.2,62.75,62.05,62.4,9739.0,57.8567,58.3683,57.7172,58.0427,9739.0
2018-02-15 11:30:00,62.5,62.7,62.3,62.65,19902.0,58.1357,58.3218,57.9497,58.2753,19902.0
2018-02-15 12:00:00,62.65,63.05,62.55,62.95,35588.0,58.2753,58.6473,58.1822,58.5543,35588.0
2018-02-15 12:30:00,62.95,63.45,62.95,63.35,22025.0,58.5543,59.0194,58.5543,58.9264,22025.0
2018-02-15 13:00:00,63.35,63.6,63.3,63.55,6200.0,58.9264,59.1589,58.8799,59.1124,6200.0
2018-02-15 13:30:00,63.5,64.0,63.4,64.0,14559.0,59.0659,59.531,58.9729,59.531,14559.0
2018-02-15 14:00:00,64.0,64.2,63.72,63.8,11347.0,59.531,59.717,59.2705,59.345,11347.0
2018-02-15 14:30:00,63.85,63.95,63.8,63.95,7700.0,59.3915,59.4845,59.345,59.4845,7700.0
2018-02-15 15:00:00,63.95,64.15,63.9,64.1,26405.0,59.4845,59.6705,59.438,59.624,26405.0
2018-02-15 15:30:00,64.1,64.1,63.9,64.0,21390.0,59.624,59.624,59.438,59.531,21390.0
2018-02-16 09:30:00,64.45,67.25,64.35,66.5,50647.0,59.9496,62.5541,59.8566,61.8564,50647.0
2018-02-16 10:00:00,66.5,67.95,66.5,67.7,33572.0,61.8564,63.2052,61.8564,62.9726,33572.0
2018-02-16 10:30:00,67.7,69.05,67.7,67.85,74789.0,62.9726,64.2284,62.9726,63.1122,74789.0
2018-02-16 11:00:00,67.85,68.43,67.75,68.3,9151.0,63.1122,63.6517,63.0191,63.5307,9151.0
2018-02-16 11:30:00,68.4,69.1,68.3,69.1,10730.0,63.6238,64.2749,63.5307,64.2749,10730.0
2018-02-16 12:00:00,69.15,69.6,69.15,69.35,9742.0,64.3214,64.74,64.3214,64.5074,9742.0
2018-02-16 12:30:00,69.4,69.6,69.05,69.2,14544.0,64.5539,64.74,64.2284,64.3679,14544.0
2018-02-16 13:00:00,69.35,69.7,69.2,69.6,8724.0,64.5074,64.833,64.3679,64.74,8724.0
2018-02-16 13:30:00,69.45,69.75,69.4,69.55,8462.0,64.6004,64.8795,64.5539,64.6935,8462.0
2018-02-16 14:00:00,69.5,69.7,69.25,69.35,7833.0,64.6469,64.833,64.4144,64.5074,7833.0
2018-02-16 14:30:00,69.3,69.65,69.3,69.65,8449.0,64.4609,64.7865,64.4609,64.7865,8449.0
2018-02-16 15:00:00,69.75,70.2,69.7,69.9,18307.0,64.8795,65.2981,64.833,65.019,18307.0
2018-02-16 15:30:00,69.85,70.0,69.8,69.85,47101.0,64.9725,65.112,64.926,64.9725,47101.0
2018-02-20 09:30:00,69.1,69.3,67.75,67.95,14534.0,64.2749,64.4609,63.0191,63.2052,14534.0
2018-02-20 10:00:00,67.77,67.85,67.12,67.13,10965.0,63.0377,63.1122,62.4331,62.4424,10965.0
2018-02-20 10:30:00,67.1,67.3,66.55,66.55,16918.0,62.4145,62.6006,61.9029,61.9029,16918.0
2018-02-20 11:00:00,66.55,66.6,65.9,66.2,14292.0,61.9029,61.9494,61.2983,61.5774,14292.0
2018-02-20 11:30:00,66.15,66.3,65.95,65.95,8591.0,61.5309,61.6704,61.3448,61.3448,8591.0
2018-02-20 12:00:00,66.0,66.0,65.62,65.65,9070.0,61.3913,61.3913,61.0379,61.0658,9070.0
2018-02-20 12:30:00,65.75,65.9,65.7,65.9,8750.0,61.1588,61.2983,61.1123,61.2983,8750.0
2018-02-20 13:00:00,65.85,65.95,65.75,65.9,10830.0,61.2518,61.3448,61.1588,61.2983,10830.0
2018-02-20 13:30:00,65.9,65.9,65.7,65.85,8425.0,61.2983,61.2983,61.1123,61.2518,8425.0
2018-02-20 14:00:00,65.85,65.85,65.3,65.3,11012.0,61.2518,61.2518,60.7402,60.7402,11012.0
2018-02-20 14:30:00,65.3,65.35,64.85,64.85,7956.0,60.7402,60.7867,60.3216,60.3216,7956.0
2018-02-20 15:00:00,64.9,65.05,64.75,65.05,25434.0,60.3682,60.5077,60.2286,60.5077,25434.0
2018-02-20 15:30:00,65.05,65.25,64.65,64.7,42691.0,60.5077,60.6937,60.1356,60.1821,42691.0
2018-02-21 09:30:00,64.7,66.2,64.05,66.15,12501.0,60.1821,61.5774,59.5775,61.5309,12501.0
2018-02-21 10:00:00,66.05,66.05,65.7,66.0,4099.0,61.4379,61.4379,61.1123,61.3913,4099.0
2018-02-21 10:30:00,66.1,66.65,66.1,66.6,6530.0,61.4844,61.996,61.4844,61.9494,6530.0
2018-02-21 11:00:00,66.6,66.65,66.3,66.33,4450.0,61.9494,61.996,61.6704,61.6983,4450.0
2018-02-21 11:30:00,66.25,66.35,66.05,66.2,11189.0,61.6239,61.7169,61.4379,61.5774,11189.0
2018-02-21 12:00:00,66.25,66.35,66.05,66.2,6000.0,61.6239,61.7169,61.4379,61.5774,6000.0
2018-02-21 12:30:00,66.3,66.45,66.2,66.33,24308.0,61.6704,61.8099,61.5774,61.6983,24308.0
2018-02-21 13:00:00,66.3,66.35,66.15,66.25,3912.0,61.6704,61.7169,61.5309,61.6239,3912.0
2018-02-21 13:30:00,66.2,66.4,66.15,66.23,6258.0,61.5774,61.7634,61.5309,61.6053,6258.0
2018-02-21 14:00:00,66.25,66.6,66.1,66.35,22841.0,61.6239,61.9494,61.4844,61.7169,22841.0
2018-02-21 14:30:00,66.3,66.35,66.05,66.1,12408.0,61.6704,61.7169,61.4379,61.4844,12408.0
2018-02-21 15:00:00,66.05,66.05,65.5,65.7,24809.0,61.4379,61.4379,60.9263,61.1123,24809.0
2018-02-21 15:30:00,65.7,65.8,65.45,65.6,85835.0,61.1123,61.2053,60.8797,61.0193,85835.0
2018-02-22 09:30:00,65.65,65.9,65.27,65.7,25976.0,61.0658,61.2983,60.7123,61.1123,25976.0
2018-02-22 10:00:00,65.73,65.95,65.4,65.85,13731.0,61.1402,61.3448,60.8332,61.2518,13731.0
2018-02-22 10:30:00,65.75,65.85,65.65,65.65,7312.0,61.1588,61.2518,61.0658,61.0658,7312.0
2018-02-22 11:00:00,65.7,66.55,65.6,66.5,5975.0,61.1123,61.9029,61.0193,61.8564,5975.0
2018-02-22 11:30:00,66.45,66.45,65.7,65.7,12490.0,61.8099,61.8099,61.1123,61.1123,12490.0
2018-02-22 12:00:00,65.78,65.85,65.5,65.75,10210.0,61.1867,61.2518,60.9263,61.1588,10210.0
2018-02-22 12:30:00,65.75,65.85,65.7,65.8,5662.0,61.1588,61.2518,61.1123,61.2053,5662.0
2018-02-22 13:00:00,65.8,65.93,65.8,65.9,7280.0,61.2053,61.3262,61.2053,61.2983,7280.0
2018-02-22 13:30:00,65.85,65.88,65.65,65.8,23760.0,61.2518,61.2797,61.0658,61.2053,23760.0
2018-02-22 14:00:00,65.8,66.3,65.77,66.15,7053.0,61.2053,61.6704,61.1774,61.5309,7053.0
2018-02-22 14:30:00,66.15,66.2,65.7,65.8,7700.0,61.5309,61.5774,61.1123,61.2053,7700.0
2018-02-22 15:00:00,65.7,66.0,65.7,65.85,13934.0,61.1123,61.3913,61.1123,61.2518,13934.0
2018-02-22 15:30:00,65.8,65.95,65.5,65.65,62430.0,61.2053,61.3448,60.9263,61.0658,62430.0
2018-02-23 09:30:00,66.05,66.2,65.4,65.65,37406.0,61.4379,61.5774,60.8332,61.0658,37406.0
2018-02-23 10:00:00,65.7,65.9,65.65,65.75,10062.0,61.1123,61.2983,61.0658,61.1588,10062.0
2018-02-23 10:30:00,65.75,65.95,65.7,65.73,9213.0,61.1588,61.3448,61.1123,61.1402,9213.0
2018-02-23 11:00:00,65.8,65.8,65.7,65.7,5072.0,61.2053,61.2053,61.1123,61.1123,5072.0
2018-02-23 11:30:00,65.7,65.9,65.62,65.88,19557.0,61.1123,61.2983,61.0379,61.2797,19557.0
2018-02-23 12:00:00,65.88,66.05,65.8,66.0,3898.0,61.2797,61.4379,61.2053,61.3913,3898.0
2018-02-23 12:30:00,65.95,66.13,65.95,66.05,4110.0,61.3448,61.5123,61.3448,61.4379,4110.0
2018-02-23 13:00:00,66.05,66.25,66.05,66.2,3488.0,61.4379,61.6239,61.4379,61.5774,3488.0
2018-02-23 13:30:00,66.15,66.3,66.0,66.15,7497.0,61.5309,61.6704,61.3913,61.5309,7497.0
2018-02-23 14:00:00,66.25,66.25,66.05,66.2,8450.0,61.6239,61.6239,61.4379,61.5774,8450.0
2018-02-23 14:30:00,66.15,66.31,66.1,66.2,15474.0,61.5309,61.6797,61.4844,61.5774,15474.0
2018-02-23 15:00:00,66.3,66.4,66.2,66.35,9665.0,61.6704,61.7634,61.5774,61.7169,9665.0
2018-02-23 15:30:00,66.4,66.6,66.3,66.5,37265.0,61.7634,61.9494,61.6704,61.8564,37265.0
2018-02-26 09:30:00,66.65,67.5,66.6,66.88,64218.0,61.996,62.7866,61.9494,62.2099,64218.0
2018-02-26 10:00:00,66.85,67.2,66.8,66.95,22730.0,62.182,62.5075,62.1355,62.275,22730.0
2018-02-26 10:30:00,67.0,67.1,66.8,66.8,14109.0,62.3215,62.4145,62.1355,62.1355,14109.0
2018-02-26 11:00:00,66.8,67.35,66.8,67.3,54439.0,62.1355,62.6471,62.1355,62.6006,54439.0
2018-02-26 11:30:00,67.28,67.9,67.27,67.65,24723.0,62.582,63.1587,62.5727,62.9261,24723.0
2018-02-26 12:00:00,67.67,67.7,67.5,67.5,1500.0,62.9447,62.9726,62.7866,62.7866,1500.0
2018-02-26 12:30:00,67.65,67.8,67.6,67.7,3900.0,62.9261,63.0657,62.8796,62.9726,3900.0
2018-02-26 13:00:00,67.75,67.85,67.5,67.55,2750.0,63.0191,63.1122,62.7866,62.8331,2750.0
2018-02-26 13:30:00,67.4,67.55,67.35,67.5,5783.0,62.6936,62.8331,62.6471,62.7866,5783.0
2018-02-26 14:00:00,67.4,67.5,67.2,67.5,4000.0,62.6936,62.7866,62.5075,62.7866,4000.0
2018-02-26 14:30:00,67.45,67.66,67.4,67.55,15105.0,62.7401,62.9354,62.6936,62.8331,15105.0
2018-02-26 15:00:00,67.55,67.8,67.5,67.75,9090.0,62.8331,63.0657,62.7866,63.0191,9090.0
2018-02-26 15:30:00,67.75,68.4,67.7,68.15,42869.0,63.0191,63.6238,62.9726,63.3912,42869.0
2018-02-27 09:30:00,67.9,69.35,67.9,68.75,19256.0,63.1587,64.5074,63.1587,63.9493,19256.0
2018-02-27 10:00:00,68.85,69.5,68.8,69.05,11073.0,64.0423,64.6469,63.9958,64.2284,11073.0
2018-02-27 10:30:00,69.1,69.15,68.05,68.2,6610.0,64.2749,64.3214,63.2982,63.4377,6610.0
2018-02-27 11:00:00,68.3,68.5,68.0,68.15,43395.0,63.5307,63.7168,63.2517,63.3912,43395.0
2018-02-27 11:30:00,68.1,68.35,68.05,68.05,20384.0,63.3447,63.5772,63.2982,63.2982,20384.0
2018-02-27 12:00:00,68.1,68.25,68.0,68.1,20547.0,63.3447,63.4842,63.2517,63.3447,20547.0
2018-02-27 12:30:00,68.1,68.25,68.05,68.15,11683.0,63.3447,63.4842,63.2982,63.3912,11683.0
2018-02-27 13:00:00,68.2,68.3,68.1,68.25,8702.0,63.4377,63.5307,63.3447,63.4842,8702.0
2018-02-27 13:30:00,68.25,68.35,68.15,68.3,12780.0,63.4842,63.5772,63.3912,63.5307,12780.0
2018-02-27 14:00:00,68.3,68.55,68.2,68.3,13530.0,63.5307,63.7633,63.4377,63.5307,13530.0
2018-02-27 14:30:00,68.3,68.45,68.05,68.25,51453.0,63.5307,63.6703,63.2982,63.4842,51453.0
2018-02-27 15:00:00,68.2,68.5,68.2,68.5,26900.0,63.4377,63.7168,63.4377,63.7168,26900.0
2018-02-27 15:30:00,68.45,68.45,67.7,67.95,73320.0,63.6703,63.6703,62.9726,63.2052,73320.0
2018-02-28 09:30:00,62.75,62.75,53.6,60.0,235815.0,58.3683,58.3683,49.8572,55.8103,235815.0
2018-02-28 10:00:00,59.83,63.8,59.8,60.7,282747.0,55.6522,59.345,55.6243,56.4614,282747.0
2018-02-28 10:30:00,60.8,61.63,60.4,60.95,125252.0,56.5544,57.3265,56.1824,56.694,125252.0
2018-02-28 11:00:00,60.88,61.2,60.8,60.93,166566.0,56.6289,56.9265,56.5544,56.6754,166566.0
2018-02-28 11:30:00,60.93,61.1,60.4,60.65,75261.0,56.6754,56.8335,56.1824,56.4149,75261.0
2018-02-28 12:00:00,60.65,61.5,60.65,61.4,48180.0,56.4149,57.2056,56.4149,57.1126,48180.0
2018-02-28 12:30:00,61.4,61.5,60.8,61.3,53542.0,57.1126,57.2056,56.5544,57.0195,53542.0
2018-02-28 13:00:00,61.3,61.3,60.85,61.0,53936.0,57.0195,57.0195,56.601,56.7405,53936.0
2018-02-28 13:30:00,60.95,61.25,60.9,61.2,40838.0,56.694,56.973,56.6475,56.9265,40838.0
2018-02-28 14:00:00,61.18,61.3,61.0,61.03,36774.0,56.9079,57.0195,56.7405,56.7684,36774.0
2018-02-28 14:30:00,61.03,61.6,61.0,61.3,55346.0,56.7684,57.2986,56.7405,57.0195,55346.0
2018-02-28 15:00:00,61.28,61.65,60.9,60.98,64378.0,57.0009,57.3451,56.6475,56.7219,64378.0
2018-02-28 15:30:00,61.0,61.65,59.65,59.75,394957.0,56.7405,57.3451,55.4848,55.5778,394957.0
2018-03-01 09:30:00,59.55,61.25,57.8,57.85,36692.0,55.3917,56.973,53.7639,53.8104,36692.0
2018-03-01 10:00:00,57.75,57.75,56.45,57.53,67619.0,53.7174,53.7174,52.5082,53.5128,67619.0
2018-03-01 10:30:00,57.6,58.0,57.3,57.95,53913.0,53.5779,53.95,53.2988,53.9035,53913.0
2018-03-01 11:00:00,57.9,58.5,57.75,58.35,21507.0,53.8569,54.4151,53.7174,54.2755,21507.0
2018-03-01 11:30:00,58.4,58.95,58.25,58.25,18723.0,54.322,54.8336,54.1825,54.1825,18723.0
2018-03-01 12:00:00,58.2,58.48,57.85,57.9,50755.0,54.136,54.3964,53.8104,53.8569,50755.0
2018-03-01 12:30:00,57.93,57.95,57.7,57.75,31486.0,53.8849,53.9035,53.6709,53.7174,31486.0
2018-03-01 13:00:00,57.75,57.75,56.8,57.1,26225.0,53.7174,53.7174,52.8338,53.1128,26225.0
2018-03-01 13:30:00,57.1,57.1,55.85,56.2,30413.0,53.1128,53.1128,51.9501,52.2757,30413.0
2018-03-01 14:00:00,56.15,56.16,55.7,56.1,37665.0,52.2291,52.2385,51.8106,52.1826,37665.0
2018-03-01 14:30:00,56.1,56.15,55.5,55.68,62978.0,52.1826,52.2291,51.6245,51.792,62978.0
2018-03-01 15:00:00,55.68,55.8,54.87,55.6,86805.0,51.792,51.9036,51.0385,51.7176,86805.0
2018-03-01 15:30:00,55.65,55.9,55.35,55.5,110076.0,51.7641,51.9966,51.485,51.6245,110076.0
2018-03-02 09:30:00,55.3,56.35,54.65,55.7,49542.0,51.4385,52.4152,50.8339,51.8106,49542.0
2018-03-02 10:00:00,55.7,55.75,54.8,55.0,18457.0,51.8106,51.8571,50.9734,51.1595,18457.0
2018-03-02 10:30:00,55.0,55.85,55.0,55.55,39623.0,51.1595,51.9501,51.1595,51.671,39623.0
2018-03-02 11:00:00,55.45,56.0,55.35,55.85,16194.0,51.578,52.0896,51.485,51.9501,16194.0
2018-03-02 11:30:00,55.85,56.4,55.6,56.4,26730.0,51.9501,52.4617,51.7176,52.4617,26730.0
2018-03-02 12:00:00,56.33,56.8,55.9,56.38,32846.0,52.3966,52.8338,51.9966,52.4431,32846.0
2018-03-02 12:30:00,56.35,56.9,56.25,56.83,44142.0,52.4152,52.9268,52.3222,52.8617,44142.0
2018-03-02 13:00:00,56.85,57.05,56.65,57.05,13300.0,52.8803,53.0663,52.6942,53.0663,13300.0
2018-03-02 13:30:00,57.05,57.4,56.75,57.25,24211.0,53.0663,53.3919,52.7873,53.2523,24211.0
2018-03-02 14:00:00,57.2,57.6,57.15,57.4,20424.0,53.2058,53.5779,53.1593,53.3919,20424.0
2018-03-02 14:30:00,57.4,57.6,57.25,57.6,34924.0,53.3919,53.5779,53.2523,53.5779,34924.0
2018-03-02 15:00:00,57.58,57.95,57.1,57.95,30001.0,53.5593,53.9035,53.1128,53.9035,30001.0
2018-03-02 15:30:00,58.0,58.05,57.8,57.85,69088.0,53.95,53.9965,53.7639,53.8104,69088.0
2018-03-05 09:30:00,57.4,57.8,56.5,56.7,15872.0,53.3919,53.7639,52.5547,52.7407,15872.0
2018-03-05 10:00:00,56.8,56.8,56.1,56.25,10816.0,52.8338,52.8338,52.1826,52.3222,10816.0
2018-03-05 10:30:00,56.3,56.4,55.95,56.25,20451.0,52.3687,52.4617,52.0431,52.3222,20451.0
2018-03-05 11:00:00,56.3,56.93,56.25,56.75,18909.0,52.3687,52.9547,52.3222,52.7873,18909.0
2018-03-05 11:30:00,56.75,56.83,56.55,56.6,11988.0,52.7873,52.8617,52.6012,52.6477,11988.0
2018-03-05 12:00:00,56.6,56.6,55.8,55.98,68333.0,52.6477,52.6477,51.9036,52.071,68333.0
2018-03-05 12:30:00,56.0,56.5,55.8,56.5,13299.0,52.0896,52.5547,51.9036,52.5547,13299.0
2018-03-05 13:00:00,56.45,57.05,56.45,57.0,16460.0,52.5082,53.0663,52.5082,53.0198,16460.0
2018-03-05 13:30:00,57.05,57.5,57.0,57.48,38795.0,53.0663,53.4849,53.0198,53.4663,38795.0
2018-03-05 14:00:00,57.45,57.48,56.95,57.1,29994.0,53.4384,53.4663,52.9733,53.1128,29994.0
2018-03-05 14:30:00,57.1,57.4,57.0,57.2,17326.0,53.1128,53.3919,53.0198,53.2058,17326.0
2018-03-05 15:00:00,57.15,57.5,57.0,57.5,27446.0,53.1593,53.4849,53.0198,53.4849,27446.0
2018-03-05 15:30:00,57.45,57.55,57.05,57.3,77628.0,53.4384,53.5314,53.0663,53.2988,77628.0
2018-03-06 09:30:00,57.4,57.75,57.05,57.75,15853.0,53.3919,53.7174,53.0663,53.7174,15853.0
2018-03-06 10:00:00,57.75,58.5,57.65,58.25,45239.0,53.7174,54.4151,53.6244,54.1825,45239.0
2018-03-06 10:30:00,58.3,58.3,57.75,57.9,12184.0,54.229,54.229,53.7174,53.8569,12184.0
2018-03-06 11:00:00,57.8,58.25,57.8,58.05,9185.0,53.7639,54.1825,53.7639,53.9965,9185.0
2018-03-06 11:30:00,58.05,58.25,58.0,58.2,10300.0,53.9965,54.1825,53.95,54.136,10300.0
2018-03-06 12:00:00,58.25,58.5,58.15,58.5,9310.0,54.1825,54.4151,54.0895,54.4151,9310.0
2018-03-06 12:30:00,58.4,58.8,58.4,58.55,20990.0,54.322,54.6941,54.322,54.4616,20990.0
2018-03-06 13:00:00,58.58,58.65,58.35,58.6,27810.0,54.4895,54.5546,54.2755,54.5081,27810.0
2018-03-06 13:30:00,58.6,59.2,58.6,59.2,34818.0,54.5081,55.0662,54.5081,55.0662,34818.0
2018-03-06 14:00:00,59.2,59.35,59.15,59.15,12322.0,55.0662,55.2057,55.0197,55.0197,12322.0
2018-03-06 14:30:00,59.25,59.9,59.25,59.9,18771.0,55.1127,55.7173,55.1127,55.7173,18771.0
2018-03-06 15:00:00,59.75,59.95,59.65,59.85,16656.0,55.5778,55.7638,55.4848,55.6708,16656.0
2018-03-06 15:30:00,59.9,59.9,59.5,59.7,61021.0,55.7173,55.7173,55.3452,55.5313,61021.0
2018-03-07 09:30:00,59.1,59.85,58.55,59.68,12273.0,54.9732,55.6708,54.4616,55.5127,12273.0
2018-03-07 10:00:00,59.55,60.1,59.45,60.05,36958.0,55.3917,55.9033,55.2987,55.8568,36958.0
2018-03-07 10:30:00,60.05,61.25,60.05,61.25,26313.0,55.8568,56.973,55.8568,56.973,26313.0
2018-03-07 11:00:00,61.15,61.3,60.4,60.55,27340.0,56.88,57.0195,56.1824,56.3219,27340.0
2018-03-07 11:30:00,60.65,60.9,60.5,60.75,26103.0,56.4149,56.6475,56.2754,56.5079,26103.0
2018-03-07 12:00:00,60.75,60.8,60.55,60.8,20136.0,56.5079,56.5544,56.3219,56.5544,20136.0
2018-03-07 12:30:00,60.85,61.05,60.75,61.0,8603.0,56.601,56.787,56.5079,56.7405,8603.0
2018-03-07 13:00:00,61.0,61.0,60.8,61.0,10306.0,56.7405,56.7405,56.5544,56.7405,10306.0
2018-03-07 13:30:00,61.05,61.5,61.05,61.43,14410.0,56.787,57.2056,56.787,57.1405,14410.0
2018-03-07 14:00:00,61.45,61.93,61.35,61.85,22096.0,57.1591,57.6055,57.066,57.5311,22096.0
2018-03-07 14:30:00,61.9,62.1,61.8,62.0,20281.0,57.5776,57.7637,57.4846,57.6707,20281.0
2018-03-07 15:00:00,62.0,62.25,61.9,62.0,31492.0,57.6707,57.9032,57.5776,57.6707,31492.0
2018-03-07 15:30:00,62.05,62.35,62.0,62.15,64630.0,57.7172,57.9962,57.6707,57.8102,64630.0
2018-03-08 09:30:00,62.4,62.4,61.45,61.7,13257.0,58.0427,58.0427,57.1591,57.3916,13257.0
2018-03-08 10:00:00,61.73,62.15,61.7,61.9,25606.0,57.4195,57.8102,57.3916,57.5776,25606.0
2018-03-08 10:30:00,61.99,61.99,61.2,61.25,27885.0,57.6614,57.6614,56.9265,56.973,27885.0
2018-03-08 11:00:00,61.2,61.2,60.7,60.88,23122.0,56.9265,56.9265,56.4614,56.6289,23122.0
2018-03-08 11:30:00,60.85,60.85,59.95,60.0,25848.0,56.601,56.601,55.7638,55.8103,25848.0
2018-03-08 12:00:00,59.95,59.95,59.25,59.6,26369.0,55.7638,55.7638,55.1127,55.4382,26369.0
2018-03-08 12:30:00,59.6,59.6,59.1,59.3,32688.0,55.4382,55.4382,54.9732,55.1592,32688.0
2018-03-08 13:00:00,59.3,59.53,58.95,58.95,20166.0,55.1592,55.3731,54.8336,54.8336,20166.0
2018-03-08 13:30:00,58.9,58.95,58.7,58.75,12990.0,54.7871,54.8336,54.6011,54.6476,12990.0
2018-03-08 14:00:00,58.75,59.1,58.6,59.06,13365.0,54.6476,54.9732,54.5081,54.9359,13365.0
2018-03-08 14:30:00,59.05,59.2,58.9,58.95,13511.0,54.9266,55.0662,54.7871,54.8336,13511.0
2018-03-08 15:00:00,58.95,59.15,58.7,58.95,26589.0,54.8336,55.0197,54.6011,54.8336,26589.0
2018-03-08 15:30:00,58.92,59.8,58.85,59.7,73151.0,54.8057,55.6243,54.7406,55.5313,73151.0
2018-03-09 09:30:00,60.4,60.8,59.65,60.6,11795.0,56.1824,56.5544,55.4848,56.3684,11795.0
2018-03-09 10:00:00,60.7,61.3,60.7,61.1,22057.0,56.4614,57.0195,56.4614,56.8335,22057.0
2018-03-09 10:30:00,61.13,61.45,61.1,61.3,18193.0,56.8614,57.1591,56.8335,57.0195,18193.0
2018-03-09 11:00:00,61.3,61.3,61.15,61.25,16527.0,57.0195,57.0195,56.88,56.973,16527.0
2018-03-09 11:30:00,61.35,61.4,60.95,60.95,12641.0,57.066,57.1126,56.694,56.694,12641.0
2018-03-09 12:00:00,61.04,61.05,60.9,60.95,10055.0,56.7777,56.787,56.6475,56.694,10055.0
2018-03-09 12:30:00,60.95,61.0,60.9,60.95,15764.0,56.694,56.7405,56.6475,56.694,15764.0
2018-03-09 13:00:00,61.0,61.0,60.95,60.95,19200.0,56.7405,56.7405,56.694,56.694,19200.0
2018-03-09 13:30:00,60.95,61.25,60.95,61.2,7500.0,56.694,56.973,56.694,56.9265,7500.0
2018-03-09 14:00:00,61.27,61.75,61.2,61.75,11302.0,56.9916,57.4381,56.9265,57.4381,11302.0
2018-03-09 14:30:00,61.85,62.08,61.85,62.08,10965.0,57.5311,57.7451,57.5311,57.7451,10965.0
2018-03-09 15:00:00,62.1,62.4,61.9,62.0,34535.0,57.7637,58.0427,57.5776,57.6707,34535.0
2018-03-09 15:30:00,62.05,62.15,61.8,61.85,44749.0,57.7172,57.8102,57.4846,57.5311,44749.0
2018-03-12 09:30:00,61.8,62.4,61.5,62.3,13399.0,57.4846,58.0427,57.2056,57.9497,13399.0
2018-03-12 10:00:00,62.25,62.65,62.2,62.65,6447.0,57.9032,58.2753,57.8567,58.2753,6447.0
2018-03-12 10:30:00,62.55,62.7,61.8,61.9,8035.0,58.1822,58.3218,57.4846,57.5776,8035.0
2018-03-12 11:00:00,61.85,61.85,61.6,61.6,5637.0,57.5311,57.5311,57.2986,57.2986,5637.0
2018-03-12 11:30:00,61.6,61.95,61.55,61.55,5300.0,57.2986,57.6241,57.2521,57.2521,5300.0
2018-03-12 12:00:00,61.63,62.15,61.55,62.05,6723.0,57.3265,57.8102,57.2521,57.7172,6723.0
2018-03-12 12:30:00,62.1,62.2,61.75,61.75,7980.0,57.7637,57.8567,57.4381,57.4381,7980.0
2018-03-12 13:00:00,61.65,62.0,61.65,61.9,5687.0,57.3451,57.6707,57.3451,57.5776,5687.0
2018-03-12 13:30:00,61.8,61.95,61.5,61.75,7149.0,57.4846,57.6241,57.2056,57.4381,7149.0
2018-03-12 14:00:00,61.8,61.85,61.45,61.75,8495.0,57.4846,57.5311,57.1591,57.4381,8495.0
2018-03-12 14:30:00,61.85,61.95,61.65,61.7,9859.0,57.5311,57.6241,57.3451,57.3916,9859.0
2018-03-12 15:00:00,61.66,61.75,61.4,61.45,16195.0,57.3544,57.4381,57.1126,57.1591,16195.0
2018-03-12 15:30:00,61.5,61.85,61.45,61.8,47590.0,57.2056,57.5311,57.1591,57.4846,47590.0
2018-03-13 09:30:00,63.5,64.1,62.3,64.0,18186.0,59.0659,59.624,57.9497,59.531,18186.0
2018-03-13 10:00:00,63.95,64.85,63.95,64.5,13836.0,59.4845,60.3216,59.4845,59.9961,13836.0
2018-03-13 10:30:00,64.5,64.55,63.9,63.9,5901.0,59.9961,60.0426,59.438,59.438,5901.0
2018-03-13 11:00:00,63.85,63.9,63.65,63.7,5218.0,59.3915,59.438,59.2054,59.2519,5218.0
2018-03-13 11:30:00,63.7,64.15,63.65,64.03,6574.0,59.2519,59.6705,59.2054,59.5589,6574.0
2018-03-13 12:00:00,64.03,64.05,63.7,63.7,4017.0,59.5589,59.5775,59.2519,59.2519,4017.0
2018-03-13 12:30:00,63.7,64.3,63.67,64.2,7312.0,59.2519,59.81,59.224,59.717,7312.0
2018-03-13 13:00:00,64.25,64.5,64.25,64.25,7965.0,59.7635,59.9961,59.7635,59.7635,7965.0
2018-03-13 13:30:00,64.25,64.48,64.25,64.25,3813.0,59.7635,59.9775,59.7635,59.7635,3813.0
2018-03-13 14:00:00,64.25,64.3,63.9,64.05,4996.0,59.7635,59.81,59.438,59.5775,4996.0
2018-03-13 14:30:00,64.1,64.2,63.77,63.95,5504.0,59.624,59.717,59.3171,59.4845,5504.0
2018-03-13 15:00:00,64.0,64.0,63.65,63.65,10047.0,59.531,59.531,59.2054,59.2054,10047.0
2018-03-13 15:30:00,63.7,63.9,63.55,63.8,28564.0,59.2519,59.438,59.1124,59.345,28564.0
2018-03-14 09:30:00,64.35,64.35,63.15,63.2,6178.0,59.8566,59.8566,58.7404,58.7869,6178.0
2018-03-14 10:00:00,63.35,63.9,63.3,63.5,9600.0,58.9264,59.438,58.8799,59.0659,9600.0
2018-03-14 10:30:00,63.48,63.5,63.2,63.3,5800.0,59.0473,59.0659,58.7869,58.8799,5800.0
2018-03-14 11:00:00,63.3,63.4,62.95,62.98,4897.0,58.8799,58.9729,58.5543,58.5822,4897.0
2018-03-14 11:30:00,63.1,63.1,62.75,62.85,5604.0,58.6938,58.6938,58.3683,58.4613,5604.0
2018-03-14 12:00:00,62.85,62.9,62.65,62.8,3606.0,58.4613,58.5078,58.2753,58.4148,3606.0
2018-03-14 12:30:00,62.78,63.45,62.7,63.45,5600.0,58.3962,59.0194,58.3218,59.0194,5600.0
2018-03-14 13:00:00,63.45,63.5,63.3,63.5,4934.0,59.0194,59.0659,58.8799,59.0659,4934.0
2018-03-14 13:30:00,63.5,63.85,63.5,63.6,13062.0,59.0659,59.3915,59.0659,59.1589,13062.0
2018-03-14 14:00:00,63.6,63.6,63.25,63.25,3100.0,59.1589,59.1589,58.8334,58.8334,3100.0
2018-03-14 14:30:00,63.3,63.5,63.1,63.4,7493.0,58.8799,59.0659,58.6938,58.9729,7493.0
2018-03-14 15:00:00,63.35,63.55,63.3,63.5,10050.0,58.9264,59.1124,58.8799,59.0659,10050.0
2018-03-14 15:30:00,63.55,63.6,63.0,63.1,38200.0,59.1124,59.1589,58.6008,58.6938,38200.0
2018-03-15 09:30:00,63.4,63.75,62.88,62.95,5250.0,58.9729,59.2985,58.4892,58.5543,5250.0
2018-03-15 10:00:00,62.95,63.3,62.75,63.05,11577.0,58.5543,58.8799,58.3683,58.6473,11577.0
2018-03-15 10:30:00,62.95,63.05,62.55,62.75,8242.0,58.5543,58.6473,58.1822,58.3683,8242.0
2018-03-15 11:00:00,62.65,62.75,61.8,61.8,11311.0,58.2753,58.3683,57.4846,57.4846,11311.0
2018-03-15 11:30:00,61.75,61.8,61.05,61.35,13743.0,57.4381,57.4846,56.787,57.066,13743.0
2018-03-15 12:00:00,61.35,61.62,61.15,61.5,5590.0,57.066,57.3172,56.88,57.2056,5590.0
2018-03-15 12:30:00,61.5,61.56,61.25,61.25,5025.0,57.2056,57.2614,56.973,56.973,5025.0
2018-03-15 13:00:00,61.35,61.7,61.25,61.25,5316.0,57.066,57.3916,56.973,56.973,5316.0
2018-03-15 13:30:00,61.3,61.5,61.3,61.3,5050.0,57.0195,57.2056,57.0195,57.0195,5050.0
2018-03-15 14:00:00,61.2,61.35,61.0,61.15,5432.0,56.9265,57.066,56.7405,56.88,5432.0
2018-03-15 14:30:00,61.2,61.3,60.95,61.3,7201.0,56.9265,57.0195,56.694,57.0195,7201.0
2018-03-15 15:00:00,61.15,61.38,61.15,61.3,5892.0,56.88,57.0939,56.88,57.0195,5892.0
2018-03-15 15:30:00,61.3,61.4,61.1,61.1,27225.0,57.0195,57.1126,56.8335,56.8335,27225.0
2018-03-16 09:30:00,61.0,61.1,60.7,61.1,35985.0,56.7405,56.8335,56.4614,56.8335,35985.0
2018-03-16 10:00:00,60.9,61.35,60.9,61.35,5600.0,56.6475,57.066,56.6475,57.066,5600.0
2018-03-16 10:30:00,61.25,61.5,61.0,61.2,16476.0,56.973,57.2056,56.7405,56.9265,16476.0
2018-03-16 11:00:00,61.2,61.4,61.15,61.4,5390.0,56.9265,57.1126,56.88,57.1126,5390.0
2018-03-16 11:30:00,61.35,61.6,61.15,61.15,4701.0,57.066,57.2986,56.88,56.88,4701.0
2018-03-16 12:00:00,61.15,61.5,61.15,61.5,4105.0,56.88,57.2056,56.88,57.2056,4105.0
2018-03-16 12:30:00,61.5,61.5,61.3,61.5,4208.0,57.2056,57.2056,57.0195,57.2056,4208.0
2018-03-16 13:00:00,61.45,61.45,61.1,61.15,34989.0,57.1591,57.1591,56.8335,56.88,34989.0
2018-03-16 13:30:00,61.15,61.25,61.05,61.1,4765.0,56.88,56.973,56.787,56.8335,4765.0
2018-03-16 14:00:00,61.15,61.3,61.05,61.3,3500.0,56.88,57.0195,56.787,57.0195,3500.0
2018-03-16 14:30:00,61.25,61.35,61.2,61.25,3337.0,56.973,57.066,56.9265,56.973,3337.0
2018-03-16 15:00:00,61.3,61.6,61.27,61.6,9151.0,57.0195,57.2986,56.9916,57.2986,9151.0
2018-03-16 15:30:00,61.6,61.65,61.3,61.35,63880.0,57.2986,57.3451,57.0195,57.066,63880.0
2018-03-19 09:30:00,60.8,61.0,60.25,60.6,9263.0,56.5544,56.7405,56.0429,56.3684,9263.0
2018-03-19 10:00:00,60.6,60.6,59.8,59.85,7033.0,56.3684,56.3684,55.6243,55.6708,7033.0
2018-03-19 10:30:00,59.9,60.1,59.45,59.55,10592.0,55.7173,55.9033,55.2987,55.3917,10592.0
2018-03-19 11:00:00,59.65,59.85,59.6,59.7,10308.0,55.4848,55.6708,55.4382,55.5313,10308.0
2018-03-19 11:30:00,59.65,59.65,59.25,59.25,4700.0,55.4848,55.4848,55.1127,55.1127,4700.0
2018-03-19 12:00:00,59.2,59.65,59.1,59.6,7152.0,55.0662,55.4848,54.9732,55.4382,7152.0
2018-03-19 12:30:00,59.55,59.55,59.2,59.35,4105.0,55.3917,55.3917,55.0662,55.2057,4105.0
2018-03-19 13:00:00,59.25,59.25,58.7,59.0,7835.0,55.1127,55.1127,54.6011,54.8801,7835.0
2018-03-19 13:30:00,58.95,59.3,58.85,59.3,6005.0,54.8336,55.1592,54.7406,55.1592,6005.0
2018-03-19 14:00:00,59.35,59.35,59.0,59.05,2000.0,55.2057,55.2057,54.8801,54.9266,2000.0
2018-03-19 14:30:00,59.05,59.05,58.7,59.0,11598.0,54.9266,54.9266,54.6011,54.8801,11598.0
2018-03-19 15:00:00,59.0,59.3,58.9,59.1,14421.0,54.8801,55.1592,54.7871,54.9732,14421.0
2018-03-19 15:30:00,59.05,59.55,58.9,59.5,64524.0,54.9266,55.3917,54.7871,55.3452,64524.0
2018-03-20 09:30:00,59.5,60.1,59.5,59.83,4729.0,55.3452,55.9033,55.3452,55.6522,4729.0
2018-03-20 10:00:00,59.8,60.05,59.6,59.6,2339.0,55.6243,55.8568,55.4382,55.4382,2339.0
2018-03-20 10:30:00,59.6,59.65,59.15,59.45,6673.0,55.4382,55.4848,55.0197,55.2987,6673.0
2018-03-20 11:00:00,59.5,59.6,59.45,59.5,4236.0,55.3452,55.4382,55.2987,55.3452,4236.0
2018-03-20 11:30:00,59.45,59.45,59.25,59.25,2100.0,55.2987,55.2987,55.1127,55.1127,2100.0
2018-03-20 12:00:00,59.25,59.4,59.15,59.26,7225.0,55.1127,55.2522,55.0197,55.122,7225.0
2018-03-20 12:30:00,59.25,59.35,59.2,59.25,6080.0,55.1127,55.2057,55.0662,55.1127,6080.0
2018-03-20 13:00:00,59.15,59.4,59.15,59.35,4800.0,55.0197,55.2522,55.0197,55.2057,4800.0
2018-03-20 13:30:00,59.4,59.4,59.1,59.18,2321.0,55.2522,55.2522,54.9732,55.0476,2321.0
2018-03-20 14:00:00,59.1,59.4,58.95,59.4,7227.0,54.9732,55.2522,54.8336,55.2522,7227.0
2018-03-20 14:30:00,59.4,59.6,59.25,59.6,3778.0,55.2522,55.4382,55.1127,55.4382,3778.0
2018-03-20 15:00:00,59.6,59.65,59.37,59.65,10406.0,55.4382,55.4848,55.2243,55.4848,10406.0
2018-03-20 15:30:00,59.7,59.8,59.35,59.45,28327.0,55.5313,55.6243,55.2057,55.2987,28327.0
2018-03-21 09:30:00,59.25,60.15,59.0,59.7,32315.0,55.1127,55.9498,54.8801,55.5313,32315.0
2018-03-21 10:00:00,59.95,61.0,59.9,60.8,3500.0,55.7638,56.7405,55.7173,56.5544,3500.0
2018-03-21 10:30:00,60.85,61.3,60.85,61.2,3668.0,56.601,57.0195,56.601,56.9265,3668.0
2018-03-21 11:00:00,61.15,61.35,61.0,61.35,5617.0,56.88,57.066,56.7405,57.066,5617.0
2018-03-21 11:30:00,61.35,61.6,61.25,61.48,4241.0,57.066,57.2986,56.973,57.187,4241.0
2018-03-21 12:00:00,61.45,61.45,60.95,60.95,4151.0,57.1591,57.1591,56.694,56.694,4151.0
2018-03-21 12:30:00,60.95,61.1,60.85,60.95,1670.0,56.694,56.8335,56.601,56.694,1670.0
2018-03-21 13:00:00,60.95,61.1,60.9,61.0,3700.0,56.694,56.8335,56.6475,56.7405,3700.0
2018-03-21 13:30:00,60.98,61.05,60.75,60.95,6515.0,56.7219,56.787,56.5079,56.694,6515.0
2018-03-21 14:00:00,61.0,61.37,60.92,60.95,7311.0,56.7405,57.0846,56.6661,56.694,7311.0
2018-03-21 14:30:00,61.0,61.05,60.6,60.75,5525.0,56.7405,56.787,56.3684,56.5079,5525.0
2018-03-21 15:00:00,60.85,61.25,60.85,61.15,7914.0,56.601,56.973,56.601,56.88,7914.0
2018-03-21 15:30:00,61.05,61.2,60.65,60.75,27442.0,56.787,56.9265,56.4149,56.5079,27442.0
2018-03-22 09:30:00,59.8,61.55,59.8,61.45,7986.0,55.6243,57.2521,55.6243,57.1591,7986.0
2018-03-22 10:00:00,61.3,61.45,60.97,60.98,3200.0,57.0195,57.1591,56.7126,56.7219,3200.0
2018-03-22 10:30:00,60.9,60.9,60.1,60.3,8139.0,56.6475,56.6475,55.9033,56.0894,8139.0
2018-03-22 11:00:00,60.4,60.45,60.25,60.35,3975.0,56.1824,56.2289,56.0429,56.1359,3975.0
2018-03-22 11:30:00,60.3,60.3,59.85,60.1,3400.0,56.0894,56.0894,55.6708,55.9033,3400.0
2018-03-22 12:00:00,60.05,60.65,60.05,60.65,4400.0,55.8568,56.4149,55.8568,56.4149,4400.0
2018-03-22 12:30:00,60.65,60.75,60.55,60.65,2490.0,56.4149,56.5079,56.3219,56.4149,2490.0
2018-03-22 13:00:00,60.8,61.05,60.45,61.05,4700.0,56.5544,56.787,56.2289,56.787,4700.0
2018-03-22 13:30:00,61.05,61.15,60.55,60.55,7293.0,56.787,56.88,56.3219,56.3219,7293.0
2018-03-22 14:00:00,60.65,60.77,60.4,60.5,6546.0,56.4149,56.5265,56.1824,56.2754,6546.0
2018-03-22 14:30:00,60.45,60.65,60.1,60.25,5800.0,56.2289,56.4149,55.9033,56.0429,5800.0
2018-03-22 15:00:00,60.3,60.4,59.75,59.85,9916.0,56.0894,56.1824,55.5778,55.6708,9916.0
2018-03-22 15:30:00,59.75,59.75,58.95,58.95,31442.0,55.5778,55.5778,54.8336,54.8336,31442.0
2018-03-23 09:30:00,59.3,59.75,58.75,59.05,24498.0,55.1592,55.5778,54.6476,54.9266,24498.0
2018-03-23 10:00:00,58.95,59.45,58.6,58.68,12064.0,54.8336,55.2987,54.5081,54.5825,12064.0
2018-03-23 10:30:00,58.7,59.8,58.55,59.7,55132.0,54.6011,55.6243,54.4616,55.5313,55132.0
2018-03-23 11:00:00,59.7,59.7,59.47,59.7,5621.0,55.5313,55.5313,55.3173,55.5313,5621.0
2018-03-23 11:30:00,59.75,59.8,59.3,59.35,7200.0,55.5778,55.6243,55.1592,55.2057,7200.0
2018-03-23 12:00:00,59.25,59.6,59.25,59.6,4706.0,55.1127,55.4382,55.1127,55.4382,4706.0
2018-03-23 12:30:00,59.6,59.7,59.5,59.6,10378.0,55.4382,55.5313,55.3452,55.4382,10378.0
2018-03-23 13:00:00,59.6,59.9,59.55,59.55,5696.0,55.4382,55.7173,55.3917,55.3917,5696.0
2018-03-23 13:30:00,59.65,59.8,59.55,59.8,3957.0,55.4848,55.6243,55.3917,55.6243,3957.0
2018-03-23 14:00:00,59.8,59.85,59.4,59.45,7490.0,55.6243,55.6708,55.2522,55.2987,7490.0
2018-03-23 14:30:00,59.4,59.45,58.75,58.75,7126.0,55.2522,55.2987,54.6476,54.6476,7126.0
2018-03-23 15:00:00,58.65,59.05,58.5,59.0,17693.0,54.5546,54.9266,54.4151,54.8801,17693.0
2018-03-23 15:30:00,58.95,59.05,58.6,58.7,44026.0,54.8336,54.9266,54.5081,54.6011,44026.0
2018-03-26 09:30:00,60.4,60.95,59.87,60.3,13139.0,56.1824,56.694,55.6894,56.0894,13139.0
2018-03-26 10:00:00,60.28,60.45,59.84,59.88,9559.0,56.0708,56.2289,55.6615,55.6987,9559.0
2018-03-26 10:30:00,59.9,60.2,59.9,60.1,5098.0,55.7173,55.9963,55.7173,55.9033,5098.0
2018-03-26 11:00:00,60.1,60.15,59.6,59.9,9900.0,55.9033,55.9498,55.4382,55.7173,9900.0
2018-03-26 11:30:00,59.9,60.2,59.8,60.2,9540.0,55.7173,55.9963,55.6243,55.9963,9540.0
2018-03-26 12:00:00,60.05,60.35,60.05,60.3,8503.0,55.8568,56.1359,55.8568,56.0894,8503.0
2018-03-26 12:30:00,60.1,60.15,59.75,59.9,13421.0,55.9033,55.9498,55.5778,55.7173,13421.0
2018-03-26 13:00:00,59.95,60.3,59.83,60.05,3600.0,55.7638,56.0894,55.6522,55.8568,3600.0
2018-03-26 13:30:00,60.05,60.35,60.05,60.35,11590.0,55.8568,56.1359,55.8568,56.1359,11590.0
2018-03-26 14:00:00,60.35,60.9,60.3,60.85,7372.0,56.1359,56.6475,56.0894,56.601,7372.0
2018-03-26 14:30:00,60.85,61.0,60.8,61.0,2300.0,56.601,56.7405,56.5544,56.7405,2300.0
2018-03-26 15:00:00,60.95,61.4,60.95,61.2,5764.0,56.694,57.1126,56.694,56.9265,5764.0
2018-03-26 15:30:00,61.15,61.25,61.05,61.2,20784.0,56.88,56.973,56.787,56.9265,20784.0
2018-03-27 09:30:00,61.4,61.4,60.35,60.75,2569.0,57.1126,57.1126,56.1359,56.5079,2569.0
2018-03-27 10:00:00,60.85,61.05,60.3,60.65,8057.0,56.601,56.787,56.0894,56.4149,8057.0
2018-03-27 10:30:00,60.6,60.75,60.57,60.75,4700.0,56.3684,56.5079,56.3405,56.5079,4700.0
2018-03-27 11:00:00,60.8,60.8,60.52,60.53,6480.0,56.5544,56.5544,56.294,56.3033,6480.0
2018-03-27 11:30:00,60.6,61.0,60.48,60.9,5200.0,56.3684,56.7405,56.2568,56.6475,5200.0
2018-03-27 12:00:00,60.85,61.0,60.8,60.8,3600.0,56.601,56.7405,56.5544,56.5544,3600.0
2018-03-27 12:30:00,60.7,61.0,60.65,61.0,2700.0,56.4614,56.7405,56.4149,56.7405,2700.0
2018-03-27 13:00:00,61.0,61.1,60.65,60.7,8156.0,56.7405,56.8335,56.4149,56.4614,8156.0
2018-03-27 13:30:00,60.65,60.75,60.45,60.7,4582.0,56.4149,56.5079,56.2289,56.4614,4582.0
2018-03-27 14:00:00,60.78,60.9,60.6,60.75,9191.0,56.5358,56.6475,56.3684,56.5079,9191.0
2018-03-27 14:30:00,60.75,60.95,60.7,60.73,7260.0,56.5079,56.694,56.4614,56.4893,7260.0
2018-03-27 15:00:00,60.68,60.75,60.25,60.3,31692.0,56.4428,56.5079,56.0429,56.0894,31692.0
2018-03-27 15:30:00,60.3,60.6,59.55,60.0,58601.0,56.0894,56.3684,55.3917,55.8103,58601.0
2018-03-28 09:30:00,59.9,60.05,59.65,60.05,5336.0,55.7173,55.8568,55.4848,55.8568,5336.0
2018-03-28 10:00:00,60.05,60.65,59.7,59.7,15686.0,55.8568,56.4149,55.5313,55.5313,15686.0
2018-03-28 10:30:00,59.9,59.95,59.2,59.25,13362.0,55.7173,55.7638,55.0662,55.1127,13362.0
2018-03-28 11:00:00,59.25,60.0,59.25,59.7,36828.0,55.1127,55.8103,55.1127,55.5313,36828.0
2018-03-28 11:30:00,59.63,60.0,59.4,59.8,73144.0,55.4661,55.8103,55.2522,55.6243,73144.0
2018-03-28 12:00:00,59.78,60.05,59.75,59.8,30915.0,55.6057,55.8568,55.5778,55.6243,30915.0
2018-03-28 12:30:00,59.75,59.75,59.4,59.53,6488.0,55.5778,55.5778,55.2522,55.3731,6488.0
2018-03-28 13:00:00,59.53,60.0,59.45,59.85,80792.0,55.3731,55.8103,55.2987,55.6708,80792.0
2018-03-28 13:30:00,59.85,60.0,59.7,59.75,6450.0,55.6708,55.8103,55.5313,55.5778,6450.0
2018-03-28 14:00:00,59.75,59.9,59.55,59.65,4404.0,55.5778,55.7173,55.3917,55.4848,4404.0
2018-03-28 14:30:00,59.75,59.9,59.45,59.55,10226.0,55.5778,55.7173,55.2987,55.3917,10226.0
2018-03-28 15:00:00,59.53,59.9,59.45,59.75,22071.0,55.3731,55.7173,55.2987,55.5778,22071.0
2018-03-28 15:30:00,59.8,59.8,59.35,59.55,35533.0,55.6243,55.6243,55.2057,55.3917,35533.0
2018-03-29 09:30:00,59.9,60.0,59.45,59.6,5196.0,55.7173,55.8103,55.2987,55.4382,5196.0
2018-03-29 10:00:00,59.7,59.9,59.4,59.7,9001.0,55.5313,55.7173,55.2522,55.5313,9001.0
2018-03-29 10:30:00,59.7,60.0,59.7,59.85,41709.0,55.5313,55.8103,55.5313,55.6708,41709.0
2018-03-29 11:00:00,60.0,60.05,59.75,59.8,7830.0,55.8103,55.8568,55.5778,55.6243,7830.0
2018-03-29 11:30:00,59.75,59.75,59.55,59.65,7311.0,55.5778,55.5778,55.3917,55.4848,7311.0
2018-03-29 12:00:00,59.6,59.9,59.3,59.9,27497.0,55.4382,55.7173,55.1592,55.7173,27497.0
2018-03-29 12:30:00,59.8,60.1,59.8,60.1,13990.0,55.6243,55.9033,55.6243,55.9033,13990.0
2018-03-29 13:00:00,60.15,60.25,60.0,60.25,2220.0,55.9498,56.0429,55.8103,56.0429,2220.0
2018-03-29 13:30:00,60.23,60.65,60.22,60.55,2565.0,56.0243,56.4149,56.0149,56.3219,2565.0
2018-03-29 14:00:00,60.5,60.7,60.35,60.35,2100.0,56.2754,56.4614,56.1359,56.1359,2100.0
2018-03-29 14:30:00,60.4,60.65,60.4,60.5,2346.0,56.1824,56.4149,56.1824,56.2754,2346.0
2018-03-29 15:00:00,60.45,60.65,60.4,60.5,6681.0,56.2289,56.4149,56.1824,56.2754,6681.0
2018-03-29 15:30:00,60.45,60.45,59.95,60.0,23398.0,56.2289,56.2289,55.7638,55.8103,23398.0
2018-04-02 09:30:00,59.75,59.75,58.55,58.65,6114.0,55.5778,55.5778,54.4616,54.5546,6114.0
2018-04-02 10:00:00,58.65,58.75,57.95,58.33,25597.0,54.5546,54.6476,53.9035,54.2569,25597.0
2018-04-02 10:30:00,58.33,58.75,58.15,58.35,12069.0,54.2569,54.6476,54.0895,54.2755,12069.0
2018-04-02 11:00:00,58.33,58.55,57.97,58.45,50175.0,54.2569,54.4616,53.9221,54.3685,50175.0
2018-04-02 11:30:00,58.3,58.3,58.0,58.1,11700.0,54.229,54.229,53.95,54.043,11700.0
2018-04-02 12:00:00,58.15,58.15,57.3,57.45,9256.0,54.0895,54.0895,53.2988,53.4384,9256.0
2018-04-02 12:30:00,57.45,58.2,57.45,58.1,7998.0,53.4384,54.136,53.4384,54.043,7998.0
2018-04-02 13:00:00,58.15,58.15,58.0,58.0,8125.0,54.0895,54.0895,53.95,53.95,8125.0
2018-04-02 13:30:00,58.0,58.1,57.35,57.65,6400.0,53.95,54.043,53.3454,53.6244,6400.0
2018-04-02 14:00:00,57.55,57.85,57.55,57.6,8838.0,53.5314,53.8104,53.5314,53.5779,8838.0
2018-04-02 14:30:00,57.65,58.0,57.55,57.8,8500.0,53.6244,53.95,53.5314,53.7639,8500.0
2018-04-02 15:00:00,57.8,57.95,57.55,57.55,5773.0,53.7639,53.9035,53.5314,53.5314,5773.0
2018-04-02 15:30:00,57.55,57.75,57.25,57.45,33072.0,53.5314,53.7174,53.2523,53.4384,33072.0
2018-04-03 09:30:00,57.8,57.8,56.2,56.5,16143.0,53.7639,53.7639,52.2757,52.5547,16143.0
2018-04-03 10:00:00,56.5,56.5,55.75,56.0,11750.0,52.5547,52.5547,51.8571,52.0896,11750.0
2018-04-03 10:30:00,56.0,56.6,56.0,56.35,11559.0,52.0896,52.6477,52.0896,52.4152,11559.0
2018-04-03 11:00:00,56.4,56.55,56.25,56.35,13023.0,52.4617,52.6012,52.3222,52.4152,13023.0
2018-04-03 11:30:00,56.35,56.4,55.85,55.95,6997.0,52.4152,52.4617,51.9501,52.0431,6997.0
2018-04-03 12:00:00,56.0,56.1,55.8,55.8,11691.0,52.0896,52.1826,51.9036,51.9036,11691.0
2018-04-03 12:30:00,55.75,55.88,55.6,55.7,14397.0,51.8571,51.978,51.7176,51.8106,14397.0
2018-04-03 13:00:00,55.65,55.8,55.55,55.75,4849.0,51.7641,51.9036,51.671,51.8571,4849.0
2018-04-03 13:30:00,55.8,55.8,55.45,55.7,7316.0,51.9036,51.9036,51.578,51.8106,7316.0
2018-04-03 14:00:00,55.7,55.78,55.4,55.7,27751.0,51.8106,51.885,51.5315,51.8106,27751.0
2018-04-03 14:30:00,55.75,56.05,55.5,56.0,10315.0,51.8571,52.1361,51.6245,52.0896,10315.0
2018-04-03 15:00:00,56.05,56.6,56.05,56.6,12444.0,52.1361,52.6477,52.1361,52.6477,12444.0
2018-04-03 15:30:00,56.65,56.65,55.95,56.0,53849.0,52.6942,52.6942,52.0431,52.0896,53849.0
2018-04-04 09:30:00,55.0,57.3,55.0,57.3,10470.0,51.1595,53.2988,51.1595,53.2988,10470.0
2018-04-04 10:00:00,57.25,57.65,56.9,57.6,10200.0,53.2523,53.6244,52.9268,53.5779,10200.0
2018-04-04 10:30:00,57.6,57.7,57.35,57.4,7560.0,53.5779,53.6709,53.3454,53.3919,7560.0
2018-04-04 11:00:00,57.4,57.6,57.1,57.45,4600.0,53.3919,53.5779,53.1128,53.4384,4600.0
2018-04-04 11:30:00,57.6,57.6,57.0,57.05,6900.0,53.5779,53.5779,53.0198,53.0663,6900.0
2018-04-04 12:00:00,57.1,57.2,56.9,57.1,9042.0,53.1128,53.2058,52.9268,53.1128,9042.0
2018-04-04 12:30:00,57.1,57.75,57.1,57.45,4753.0,53.1128,53.7174,53.1128,53.4384,4753.0
2018-04-04 13:00:00,57.5,57.55,57.1,57.15,3940.0,53.4849,53.5314,53.1128,53.1593,3940.0
2018-04-04 13:30:00,57.15,57.25,57.05,57.1,3292.0,53.1593,53.2523,53.0663,53.1128,3292.0
2018-04-04 14:00:00,57.15,58.05,57.1,57.98,13578.0,53.1593,53.9965,53.1128,53.9314,13578.0
2018-04-04 14:30:00,58.05,59.15,57.95,59.15,39083.0,53.9965,55.0197,53.9035,55.0197,39083.0
2018-04-04 15:00:00,59.1,59.25,58.9,59.15,24154.0,54.9732,55.1127,54.7871,55.0197,24154.0
2018-04-04 15:30:00,59.1,59.3,58.9,58.95,54374.0,54.9732,55.1592,54.7871,54.8336,54374.0
2018-04-05 09:30:00,59.45,60.75,59.2,60.75,16143.0,55.2987,56.5079,55.0662,56.5079,16143.0
2018-04-05 10:00:00,60.75,61.2,60.7,60.9,7819.0,56.5079,56.9265,56.4614,56.6475,7819.0
2018-04-05 10:30:00,60.8,60.9,60.5,60.55,6658.0,56.5544,56.6475,56.2754,56.3219,6658.0
2018-04-05 11:00:00,60.6,60.95,60.6,60.75,7362.0,56.3684,56.694,56.3684,56.5079,7362.0
2018-04-05 11:30:00,60.7,60.75,60.4,60.5,4481.0,56.4614,56.5079,56.1824,56.2754,4481.0
2018-04-05 12:00:00,60.5,60.6,60.4,60.45,3801.0,56.2754,56.3684,56.1824,56.2289,3801.0
2018-04-05 12:30:00,60.4,60.7,60.4,60.6,3300.0,56.1824,56.4614,56.1824,56.3684,3300.0
2018-04-05 13:00:00,60.55,60.65,60.4,60.5,6501.0,56.3219,56.4149,56.1824,56.2754,6501.0
2018-04-05 13:30:00,60.6,60.7,60.4,60.5,4201.0,56.3684,56.4614,56.1824,56.2754,4201.0
2018-04-05 14:00:00,60.6,60.8,60.5,60.65,12267.0,56.3684,56.5544,56.2754,56.4149,12267.0
2018-04-05 14:30:00,60.7,61.2,60.7,61.15,8119.0,56.4614,56.9265,56.4614,56.88,8119.0
2018-04-05 15:00:00,61.2,61.65,61.1,61.55,15344.0,56.9265,57.3451,56.8335,57.2521,15344.0
2018-04-05 15:30:00,61.55,61.65,61.25,61.3,81507.0,57.2521,57.3451,56.973,57.0195,81507.0
2018-04-06 09:30:00,60.7,61.8,60.25,60.5,13313.0,56.4614,57.4846,56.0429,56.2754,13313.0
2018-04-06 10:00:00,60.45,60.6,59.95,60.0,15750.0,56.2289,56.3684,55.7638,55.8103,15750.0
2018-04-06 10:30:00,60.0,60.15,59.75,59.8,20646.0,55.8103,55.9498,55.5778,55.6243,20646.0
2018-04-06 11:00:00,59.7,59.75,59.35,59.55,15113.0,55.5313,55.5778,55.2057,55.3917,15113.0
2018-04-06 11:30:00,59.55,59.6,59.3,59.55,11093.0,55.3917,55.4382,55.1592,55.3917,11093.0
2018-04-06 12:00:00,59.5,59.6,59.3,59.35,10043.0,55.3452,55.4382,55.1592,55.2057,10043.0
2018-04-06 12:30:00,59.3,59.8,59.25,59.6,15671.0,55.1592,55.6243,55.1127,55.4382,15671.0
2018-04-06 13:00:00,59.55,59.75,59.35,59.65,9462.0,55.3917,55.5778,55.2057,55.4848,9462.0
2018-04-06 13:30:00,59.75,59.9,59.2,59.2,10800.0,55.5778,55.7173,55.0662,55.0662,10800.0
2018-04-06 14:00:00,59.05,59.15,58.5,58.78,15409.0,54.9266,55.0197,54.4151,54.6755,15409.0
2018-04-06 14:30:00,58.78,58.8,58.3,58.4,17034.0,54.6755,54.6941,54.229,54.322,17034.0
2018-04-06 15:00:00,58.5,58.95,58.4,58.75,17273.0,54.4151,54.8336,54.322,54.6476,17273.0
2018-04-06 15:30:00,58.7,59.38,58.7,59.15,41829.0,54.6011,55.2336,54.6011,55.0197,41829.0
2018-04-09 09:30:00,59.55,59.55,58.55,59.05,9994.0,55.3917,55.3917,54.4616,54.9266,9994.0
2018-04-09 10:00:00,59.0,59.1,58.4,58.48,8135.0,54.8801,54.9732,54.322,54.3964,8135.0
2018-04-09 10:30:00,58.55,58.9,58.55,58.7,8800.0,54.4616,54.7871,54.4616,54.6011,8800.0
2018-04-09 11:00:00,58.75,58.95,58.65,58.9,9700.0,54.6476,54.8336,54.5546,54.7871,9700.0
2018-04-09 11:30:00,58.9,59.0,58.75,58.95,7450.0,54.7871,54.8801,54.6476,54.8336,7450.0
2018-04-09 12:00:00,58.95,59.25,58.85,58.85,6100.0,54.8336,55.1127,54.7406,54.7406,6100.0
2018-04-09 12:30:00,58.85,59.0,58.8,58.9,5800.0,54.7406,54.8801,54.6941,54.7871,5800.0
2018-04-09 13:00:00,58.95,59.25,58.95,59.2,6893.0,54.8336,55.1127,54.8336,55.0662,6893.0
2018-04-09 13:30:00,59.2,59.35,59.05,59.25,6360.0,55.0662,55.2057,54.9266,55.1127,6360.0
2018-04-09 14:00:00,59.25,59.26,58.85,58.9,9000.0,55.1127,55.122,54.7406,54.7871,9000.0
2018-04-09 14:30:00,58.9,59.05,58.6,58.65,17200.0,54.7871,54.9266,54.5081,54.5546,17200.0
2018-04-09 15:00:00,58.7,58.8,58.1,58.45,22540.0,54.6011,54.6941,54.043,54.3685,22540.0
2018-04-09 15:30:00,58.5,58.55,57.75,57.85,32390.0,54.4151,54.4616,53.7174,53.8104,32390.0
2018-04-10 09:30:00,59.3,59.3,57.75,57.83,17013.0,55.1592,55.1592,53.7174,53.7918,17013.0
2018-04-10 10:00:00,57.75,57.8,57.45,57.45,17101.0,53.7174,53.7639,53.4384,53.4384,17101.0
2018-04-10 10:30:00,57.5,57.65,57.2,57.25,25427.0,53.4849,53.6244,53.2058,53.2523,25427.0
2018-04-10 11:00:00,57.3,57.6,57.25,57.3,20940.0,53.2988,53.5779,53.2523,53.2988,20940.0
2018-04-10 11:30:00,57.4,57.6,57.2,57.42,16509.0,53.3919,53.5779,53.2058,53.4105,16509.0
2018-04-10 12:00:00,57.45,57.65,57.04,57.1,26056.0,53.4384,53.6244,53.057,53.1128,26056.0
2018-04-10 12:30:00,57.05,57.23,56.85,57.0,13773.0,53.0663,53.2337,52.8803,53.0198,13773.0
2018-04-10 13:00:00,56.95,57.35,56.95,57.25,14950.0,52.9733,53.3454,52.9733,53.2523,14950.0
2018-04-10 13:30:00,57.3,57.5,57.25,57.35,17666.0,53.2988,53.4849,53.2523,53.3454,17666.0
2018-04-10 14:00:00,57.35,57.35,57.05,57.05,13526.0,53.3454,53.3454,53.0663,53.0663,13526.0
2018-04-10 14:30:00,57.1,57.25,56.8,56.9,37537.0,53.1128,53.2523,52.8338,52.9268,37537.0
2018-04-10 15:00:00,56.9,56.9,56.25,56.35,23748.0,52.9268,52.9268,52.3222,52.4152,23748.0
2018-04-10 15:30:00,56.35,56.35,55.85,56.05,101150.0,52.4152,52.4152,51.9501,52.1361,101150.0
2018-04-11 09:30:00,55.65,56.7,55.65,56.7,35173.0,51.7641,52.7407,51.7641,52.7407,35173.0
2018-04-11 10:00:00,56.7,56.7,56.37,56.55,6700.0,52.7407,52.7407,52.4338,52.6012,6700.0
2018-04-11 10:30:00,56.7,56.89,56.5,56.5,4510.0,52.7407,52.9175,52.5547,52.5547,4510.0
2018-04-11 11:00:00,56.5,56.65,56.3,56.45,28638.0,52.5547,52.6942,52.3687,52.5082,28638.0
2018-04-11 11:30:00,56.6,57.0,56.35,56.45,37961.0,52.6477,53.0198,52.4152,52.5082,37961.0
2018-04-11 12:00:00,56.45,56.67,56.25,56.25,4560.0,52.5082,52.7128,52.3222,52.3222,4560.0
2018-04-11 12:30:00,56.25,56.35,55.65,56.0,26150.0,52.3222,52.4152,51.7641,52.0896,26150.0
2018-04-11 13:00:00,56.1,56.25,55.95,55.95,14378.0,52.1826,52.3222,52.0431,52.0431,14378.0
2018-04-11 13:30:00,55.98,56.27,55.85,56.05,11980.0,52.071,52.3408,51.9501,52.1361,11980.0
2018-04-11 14:00:00,56.13,56.3,55.95,56.0,20903.0,52.2105,52.3687,52.0431,52.0896,20903.0
2018-04-11 14:30:00,56.0,56.05,55.85,56.0,10155.0,52.0896,52.1361,51.9501,52.0896,10155.0
2018-04-11 15:00:00,56.0,56.05,55.35,55.4,24953.0,52.0896,52.1361,51.485,51.5315,24953.0
2018-04-11 15:30:00,55.4,55.85,55.35,55.65,40122.0,51.5315,51.9501,51.485,51.7641,40122.0
2018-04-12 09:30:00,55.85,55.85,54.95,54.95,13552.0,51.9501,51.9501,51.1129,51.1129,13552.0
2018-04-12 10:00:00,54.95,55.05,54.65,54.7,18826.0,51.1129,51.206,50.8339,50.8804,18826.0
2018-04-12 10:30:00,54.7,54.73,54.3,54.3,8257.0,50.8804,50.9083,50.5083,50.5083,8257.0
2018-04-12 11:00:00,54.4,54.6,54.2,54.3,13909.0,50.6013,50.7874,50.4153,50.5083,13909.0
2018-04-12 11:30:00,54.4,54.5,53.65,53.75,61576.0,50.6013,50.6944,49.9037,49.9967,61576.0
2018-04-12 12:00:00,53.75,53.85,53.55,53.75,17818.0,49.9967,50.0898,49.8107,49.9967,17818.0
2018-04-12 12:30:00,53.7,53.75,53.4,53.55,18547.0,49.9502,49.9967,49.6712,49.8107,18547.0
2018-04-12 13:00:00,53.5,53.5,53.05,53.15,11484.0,49.7642,49.7642,49.3456,49.4386,11484.0
2018-04-12 13:30:00,53.15,53.5,53.1,53.15,6402.0,49.4386,49.7642,49.3921,49.4386,6402.0
2018-04-12 14:00:00,53.3,53.4,53.2,53.38,34326.0,49.5782,49.6712,49.4851,49.6526,34326.0
2018-04-12 14:30:00,53.38,53.5,53.2,53.35,22191.0,49.6526,49.7642,49.4851,49.6247,22191.0
2018-04-12 15:00:00,53.3,53.45,53.15,53.18,40164.0,49.5782,49.7177,49.4386,49.4665,40164.0
2018-04-12 15:30:00,53.18,53.28,52.9,52.95,81807.0,49.4665,49.5596,49.2061,49.2526,81807.0
2018-04-13 09:30:00,53.4,53.4,52.05,52.15,19465.0,49.6712,49.6712,48.4154,48.5085,19465.0
2018-04-13 10:00:00,52.08,52.15,51.65,51.75,21390.0,48.4433,48.5085,48.0434,48.1364,21390.0
2018-04-13 10:30:00,51.8,52.05,51.6,51.75,46575.0,48.1829,48.4154,47.9969,48.1364,46575.0
2018-04-13 11:00:00,51.7,51.8,51.5,51.7,22258.0,48.0899,48.1829,47.9038,48.0899,22258.0
2018-04-13 11:30:00,51.75,51.75,51.3,51.6,22964.0,48.1364,48.1364,47.7178,47.9969,22964.0
2018-04-13 12:00:00,51.6,52.2,51.5,52.05,136736.0,47.9969,48.555,47.9038,48.4154,136736.0
2018-04-13 12:30:00,52.05,52.1,51.8,52.0,81377.0,48.4154,48.462,48.1829,48.3689,81377.0
2018-04-13 13:00:00,52.0,52.55,52.0,52.4,80346.0,48.3689,48.8805,48.3689,48.741,80346.0
2018-04-13 13:30:00,52.4,52.55,52.2,52.25,24313.0,48.741,48.8805,48.555,48.6015,24313.0
2018-04-13 14:00:00,52.25,52.3,52.1,52.25,23760.0,48.6015,48.648,48.462,48.6015,23760.0
2018-04-13 14:30:00,52.25,52.35,52.0,52.2,20842.0,48.6015,48.6945,48.3689,48.555,20842.0
2018-04-13 15:00:00,52.2,52.2,52.0,52.0,18344.0,48.555,48.555,48.3689,48.3689,18344.0
2018-04-13 15:30:00,52.0,52.15,51.95,52.0,118682.0,48.3689,48.5085,48.3224,48.3689,118682.0
2018-04-16 09:30:00,52.8,52.9,52.0,52.3,11260.0,49.1131,49.2061,48.3689,48.648,11260.0
2018-04-16 10:00:00,52.4,53.0,52.4,52.93,34245.0,48.741,49.2991,48.741,49.234,34245.0
2018-04-16 10:30:00,53.0,53.1,52.75,53.05,28122.0,49.2991,49.3921,49.0666,49.3456,28122.0
2018-04-16 11:00:00,53.03,53.58,52.95,53.3,59006.0,49.327,49.8386,49.2526,49.5782,59006.0
2018-04-16 11:30:00,53.3,53.3,52.75,52.8,18110.0,49.5782,49.5782,49.0666,49.1131,18110.0
2018-04-16 12:00:00,52.85,53.25,52.85,53.2,9639.0,49.1596,49.5317,49.1596,49.4851,9639.0
2018-04-16 12:30:00,53.25,53.35,53.05,53.25,7800.0,49.5317,49.6247,49.3456,49.5317,7800.0
2018-04-16 13:00:00,53.25,53.5,53.2,53.45,9513.0,49.5317,49.7642,49.4851,49.7177,9513.0
2018-04-16 13:30:00,53.55,53.65,53.2,53.25,11423.0,49.8107,49.9037,49.4851,49.5317,11423.0
2018-04-16 14:00:00,53.3,53.4,53.1,53.2,19353.0,49.5782,49.6712,49.3921,49.4851,19353.0
2018-04-16 14:30:00,53.25,53.4,53.1,53.4,39460.0,49.5317,49.6712,49.3921,49.6712,39460.0
2018-04-16 15:00:00,53.45,53.9,53.45,53.85,15437.0,49.7177,50.1363,49.7177,50.0898,15437.0
2018-04-16 15:30:00,53.85,53.85,53.22,53.45,76277.0,50.0898,50.0898,49.5037,49.7177,76277.0
2018-04-17 09:30:00,54.05,54.7,54.0,54.0,8952.0,50.2758,50.8804,50.2293,50.2293,8952.0
2018-04-17 10:00:00,54.0,54.25,53.75,54.2,8129.0,50.2293,50.4618,49.9967,50.4153,8129.0
2018-04-17 10:30:00,54.25,54.6,54.05,54.6,6966.0,50.4618,50.7874,50.2758,50.7874,6966.0
2018-04-17 11:00:00,54.55,54.6,54.2,54.25,9856.0,50.7409,50.7874,50.4153,50.4618,9856.0
2018-04-17 11:30:00,54.25,54.35,54.2,54.2,8810.0,50.4618,50.5548,50.4153,50.4153,8810.0
2018-04-17 12:00:00,54.2,54.35,54.15,54.25,6500.0,50.4153,50.5548,50.3688,50.4618,6500.0
2018-04-17 12:30:00,54.25,54.4,54.05,54.35,19806.0,50.4618,50.6013,50.2758,50.5548,19806.0
2018-04-17 13:00:00,54.45,54.75,54.45,54.5,12955.0,50.6479,50.9269,50.6479,50.6944,12955.0
2018-04-17 13:30:00,54.6,54.75,54.55,54.65,9018.0,50.7874,50.9269,50.7409,50.8339,9018.0
2018-04-17 14:00:00,54.75,55.0,54.7,55.0,9227.0,50.9269,51.1595,50.8804,51.1595,9227.0
2018-04-17 14:30:00,55.05,55.35,55.05,55.1,10783.0,51.206,51.485,51.206,51.2525,10783.0
2018-04-17 15:00:00,55.15,55.65,55.15,55.6,16553.0,51.299,51.7641,51.299,51.7176,16553.0
2018-04-17 15:30:00,55.6,55.78,55.4,55.45,26756.0,51.7176,51.885,51.5315,51.578,26756.0
2018-04-18 09:30:00,55.7,55.7,54.75,55.0,9773.0,51.8106,51.8106,50.9269,51.1595,9773.0
2018-04-18 10:00:00,54.9,55.3,54.72,55.25,7204.0,51.0664,51.4385,50.899,51.392,7204.0
2018-04-18 10:30:00,55.2,55.65,55.1,55.65,6880.0,51.3455,51.7641,51.2525,51.7641,6880.0
2018-04-18 11:00:00,55.65,55.95,55.5,55.95,8799.0,51.7641,52.0431,51.6245,52.0431,8799.0
2018-04-18 11:30:00,55.9,56.15,55.85,55.98,8812.0,51.9966,52.2291,51.9501,52.071,8812.0
2018-04-18 12:00:00,56.0,56.05,55.7,55.75,5800.0,52.0896,52.1361,51.8106,51.8571,5800.0
2018-04-18 12:30:00,55.75,55.8,55.55,55.8,6100.0,51.8571,51.9036,51.671,51.9036,6100.0
2018-04-18 13:00:00,55.8,56.1,55.8,55.95,6000.0,51.9036,52.1826,51.9036,52.0431,6000.0
2018-04-18 13:30:00,55.95,55.95,55.5,55.5,6500.0,52.0431,52.0431,51.6245,51.6245,6500.0
2018-04-18 14:00:00,55.55,55.85,55.55,55.8,4181.0,51.671,51.9501,51.671,51.9036,4181.0
2018-04-18 14:30:00,55.85,56.05,55.78,55.8,8118.0,51.9501,52.1361,51.885,51.9036,8118.0
2018-04-18 15:00:00,55.85,55.9,55.75,55.85,11356.0,51.9501,51.9966,51.8571,51.9501,11356.0
2018-04-18 15:30:00,55.85,56.05,55.8,55.9,30990.0,51.9501,52.1361,51.9036,51.9966,30990.0
2018-04-19 09:30:00,55.75,56.25,55.05,56.2,23818.0,51.8571,52.3222,51.206,52.2757,23818.0
2018-04-19 10:00:00,56.18,56.3,55.65,56.15,27099.0,52.2571,52.3687,51.7641,52.2291,27099.0
2018-04-19 10:30:00,56.2,56.45,55.4,55.9,63161.0,52.2757,52.5082,51.5315,51.9966,63161.0
2018-04-19 11:00:00,55.9,56.15,55.6,56.05,39231.0,51.9966,52.2291,51.7176,52.1361,39231.0
2018-04-19 11:30:00,55.95,56.15,55.85,55.9,17983.0,52.0431,52.2291,51.9501,51.9966,17983.0
2018-04-19 12:00:00,55.9,55.95,55.62,55.8,25428.0,51.9966,52.0431,51.7362,51.9036,25428.0
2018-04-19 12:30:00,55.8,55.85,55.65,55.75,4100.0,51.9036,51.9501,51.7641,51.8571,4100.0
2018-04-19 13:00:00,55.75,55.75,55.5,55.6,10095.0,51.8571,51.8571,51.6245,51.7176,10095.0
2018-04-19 13:30:00,55.6,55.95,55.55,55.8,8730.0,51.7176,52.0431,51.671,51.9036,8730.0
2018-04-19 14:00:00,55.8,56.2,55.65,56.0,9352.0,51.9036,52.2757,51.7641,52.0896,9352.0
2018-04-19 14:30:00,56.1,56.3,56.05,56.1,8919.0,52.1826,52.3687,52.1361,52.1826,8919.0
2018-04-19 15:00:00,56.1,56.2,56.0,56.0,13580.0,52.1826,52.2757,52.0896,52.0896,13580.0
2018-04-19 15:30:00,56.1,56.4,56.05,56.25,44581.0,52.1826,52.4617,52.1361,52.3222,44581.0
2018-04-20 09:30:00,55.9,56.2,55.6,56.0,14788.0,51.9966,52.2757,51.7176,52.0896,14788.0
2018-04-20 10:00:00,55.85,56.15,55.7,56.13,18832.0,51.9501,52.2291,51.8106,52.2105,18832.0
2018-04-20 10:30:00,56.2,56.35,55.95,56.0,7032.0,52.2757,52.4152,52.0431,52.0896,7032.0
2018-04-20 11:00:00,56.05,56.05,55.35,55.5,10024.0,52.1361,52.1361,51.485,51.6245,10024.0
2018-04-20 11:30:00,55.45,55.85,55.45,55.65,11845.0,51.578,51.9501,51.578,51.7641,11845.0
2018-04-20 12:00:00,55.65,55.7,55.5,55.6,3600.0,51.7641,51.8106,51.6245,51.7176,3600.0
2018-04-20 12:30:00,55.5,55.6,55.4,55.5,4200.0,51.6245,51.7176,51.5315,51.6245,4200.0
2018-04-20 13:00:00,55.45,55.45,55.32,55.33,6500.0,51.578,51.578,51.4571,51.4664,6500.0
2018-04-20 13:30:00,55.45,55.6,55.35,55.45,5558.0,51.578,51.7176,51.485,51.578,5558.0
2018-04-20 14:00:00,55.4,55.6,55.35,55.45,6916.0,51.5315,51.7176,51.485,51.578,6916.0
2018-04-20 14:30:00,55.4,55.5,55.4,55.5,6731.0,51.5315,51.6245,51.5315,51.6245,6731.0
2018-04-20 15:00:00,55.45,55.55,55.4,55.5,14166.0,51.578,51.671,51.5315,51.6245,14166.0
2018-04-20 15:30:00,55.5,55.55,55.05,55.3,45380.0,51.6245,51.671,51.206,51.4385,45380.0
2018-04-23 09:30:00,57.1,59.15,56.8,56.95,29057.0,53.1128,55.0197,52.8338,52.9733,29057.0
2018-04-23 10:00:00,57.1,57.3,56.6,57.0,8749.0,53.1128,53.2988,52.6477,53.0198,8749.0
2018-04-23 10:30:00,56.88,57.45,56.85,57.35,5806.0,52.9082,53.4384,52.8803,53.3454,5806.0
2018-04-23 11:00:00,57.36,57.75,57.3,57.55,10324.0,53.3547,53.7174,53.2988,53.5314,10324.0
2018-04-23 11:30:00,57.6,57.6,57.3,57.45,4300.0,53.5779,53.5779,53.2988,53.4384,4300.0
2018-04-23 12:00:00,57.55,57.6,57.4,57.45,3600.0,53.5314,53.5779,53.3919,53.4384,3600.0
2018-04-23 12:30:00,57.35,57.4,57.25,57.35,2846.0,53.3454,53.3919,53.2523,53.3454,2846.0
2018-04-23 13:00:00,57.35,57.6,57.35,57.55,5812.0,53.3454,53.5779,53.3454,53.5314,5812.0
2018-04-23 13:30:00,57.55,57.8,57.55,57.8,6819.0,53.5314,53.7639,53.5314,53.7639,6819.0
2018-04-23 14:00:00,57.7,57.8,57.45,57.5,4145.0,53.6709,53.7639,53.4384,53.4849,4145.0
2018-04-23 14:30:00,57.45,57.55,57.1,57.25,4537.0,53.4384,53.5314,53.1128,53.2523,4537.0
2018-04-23 15:00:00,57.23,57.55,57.22,57.5,10941.0,53.2337,53.5314,53.2244,53.4849,10941.0
2018-04-23 15:30:00,57.45,57.55,57.25,57.45,26451.0,53.4384,53.5314,53.2523,53.4384,26451.0
2018-04-24 09:30:00,57.85,58.45,57.65,57.88,20359.0,53.8104,54.3685,53.6244,53.8383,20359.0
2018-04-24 10:00:00,57.9,58.3,57.87,58.05,8182.0,53.8569,54.229,53.829,53.9965,8182.0
2018-04-24 10:30:00,58.0,58.5,57.75,58.35,8749.0,53.95,54.4151,53.7174,54.2755,8749.0
2018-04-24 11:00:00,58.15,58.25,57.82,58.25,7000.0,54.0895,54.1825,53.7825,54.1825,7000.0
2018-04-24 11:30:00,58.25,58.35,58.05,58.08,6334.0,54.1825,54.2755,53.9965,54.0244,6334.0
2018-04-24 12:00:00,58.05,58.2,57.6,57.7,6323.0,53.9965,54.136,53.5779,53.6709,6323.0
2018-04-24 12:30:00,57.75,57.75,57.45,57.58,7056.0,53.7174,53.7174,53.4384,53.5593,7056.0
2018-04-24 13:00:00,57.5,57.65,57.45,57.45,7058.0,53.4849,53.6244,53.4384,53.4384,7058.0
2018-04-24 13:30:00,57.6,57.65,57.4,57.58,35643.0,53.5779,53.6244,53.3919,53.5593,35643.0
2018-04-24 14:00:00,57.55,57.85,57.45,57.55,15766.0,53.5314,53.8104,53.4384,53.5314,15766.0
2018-04-24 14:30:00,57.6,57.8,57.5,57.68,7906.0,53.5779,53.7639,53.4849,53.6523,7906.0
2018-04-24 15:00:00,57.7,58.05,57.65,57.95,11576.0,53.6709,53.9965,53.6244,53.9035,11576.0
2018-04-24 15:30:00,57.9,58.1,57.8,58.0,40254.0,53.8569,54.043,53.7639,53.95,40254.0
2018-04-25 09:30:00,58.15,58.2,57.4,57.5,12244.0,54.0895,54.136,53.3919,53.4849,12244.0
2018-04-25 10:00:00,57.52,58.3,57.5,58.3,7512.0,53.5035,54.229,53.4849,54.229,7512.0
2018-04-25 10:30:00,58.4,58.5,57.9,57.9,6451.0,54.322,54.4151,53.8569,53.8569,6451.0
2018-04-25 11:00:00,57.95,58.15,57.85,57.95,7804.0,53.9035,54.0895,53.8104,53.9035,7804.0
2018-04-25 11:30:00,57.95,58.2,57.8,58.05,16529.0,53.9035,54.136,53.7639,53.9965,16529.0
2018-04-25 12:00:00,58.1,58.4,58.0,58.4,5115.0,54.043,54.322,53.95,54.322,5115.0
2018-04-25 12:30:00,58.3,58.45,58.15,58.2,5700.0,54.229,54.3685,54.0895,54.136,5700.0
2018-04-25 13:00:00,58.25,58.6,58.25,58.6,9275.0,54.1825,54.5081,54.1825,54.5081,9275.0
2018-04-25 13:30:00,58.7,59.05,58.6,59.0,9550.0,54.6011,54.9266,54.5081,54.8801,9550.0
2018-04-25 14:00:00,58.95,59.05,58.7,58.9,10976.0,54.8336,54.9266,54.6011,54.7871,10976.0
2018-04-25 14:30:00,58.95,59.1,58.85,59.0,11236.0,54.8336,54.9732,54.7406,54.8801,11236.0
2018-04-25 15:00:00,59.1,59.3,58.85,58.9,18090.0,54.9732,55.1592,54.7406,54.7871,18090.0
2018-04-25 15:30:00,58.85,58.95,58.3,58.45,43900.0,54.7406,54.8336,54.229,54.3685,43900.0
2018-04-26 09:30:00,58.55,58.6,57.7,58.05,12892.0,54.4616,54.5081,53.6709,53.9965,12892.0
2018-04-26 10:00:00,58.0,58.8,58.0,58.6,11697.0,53.95,54.6941,53.95,54.5081,11697.0
2018-04-26 10:30:00,58.75,59.2,58.6,58.8,4950.0,54.6476,55.0662,54.5081,54.6941,4950.0
2018-04-26 11:00:00,58.75,59.05,58.55,58.55,3744.0,54.6476,54.9266,54.4616,54.4616,3744.0
2018-04-26 11:30:00,58.55,58.55,58.15,58.3,3753.0,54.4616,54.4616,54.0895,54.229,3753.0
2018-04-26 12:00:00,58.4,58.95,58.3,58.9,5900.0,54.322,54.8336,54.229,54.7871,5900.0
2018-04-26 12:30:00,58.85,58.9,58.65,58.85,3230.0,54.7406,54.7871,54.5546,54.7406,3230.0
2018-04-26 13:00:00,58.85,58.9,58.7,58.75,4199.0,54.7406,54.7871,54.6011,54.6476,4199.0
2018-04-26 13:30:00,58.7,59.4,58.65,59.4,17017.0,54.6011,55.2522,54.5546,55.2522,17017.0
2018-04-26 14:00:00,59.45,59.65,59.3,59.5,7572.0,55.2987,55.4848,55.1592,55.3452,7572.0
2018-04-26 14:30:00,59.5,59.6,59.3,59.3,11444.0,55.3452,55.4382,55.1592,55.1592,11444.0
2018-04-26 15:00:00,59.4,59.4,58.85,58.85,6345.0,55.2522,55.2522,54.7406,54.7406,6345.0
2018-04-26 15:30:00,58.9,59.1,58.65,59.0,22855.0,54.7871,54.9732,54.5546,54.8801,22855.0
2018-04-27 09:30:00,59.05,59.35,58.65,59.15,7667.0,54.9266,55.2057,54.5546,55.0197,7667.0
2018-04-27 10:00:00,59.15,59.45,59.0,59.2,10373.0,55.0197,55.2987,54.8801,55.0662,10373.0
2018-04-27 10:30:00,59.05,59.1,58.7,58.9,7549.0,54.9266,54.9732,54.6011,54.7871,7549.0
2018-04-27 11:00:00,58.95,59.15,58.85,59.04,6598.0,54.8336,55.0197,54.7406,54.9173,6598.0
2018-04-27 11:30:00,59.04,59.2,58.95,59.1,5014.0,54.9173,55.0662,54.8336,54.9732,5014.0
2018-04-27 12:00:00,59.13,59.35,59.05,59.35,4239.0,55.0011,55.2057,54.9266,55.2057,4239.0
2018-04-27 12:30:00,59.25,59.65,59.2,59.55,14700.0,55.1127,55.4848,55.0662,55.3917,14700.0
2018-04-27 13:00:00,59.55,59.61,59.25,59.35,10500.0,55.3917,55.4475,55.1127,55.2057,10500.0
2018-04-27 13:30:00,59.5,59.7,59.35,59.5,4012.0,55.3452,55.5313,55.2057,55.3452,4012.0
2018-04-27 14:00:00,59.6,59.85,59.55,59.65,3696.0,55.4382,55.6708,55.3917,55.4848,3696.0
2018-04-27 14:30:00,59.7,59.8,59.5,59.65,3989.0,55.5313,55.6243,55.3452,55.4848,3989.0
2018-04-27 15:00:00,59.6,59.75,59.5,59.6,14067.0,55.4382,55.5778,55.3452,55.4382,14067.0
2018-04-27 15:30:00,59.65,59.8,59.5,59.6,23605.0,55.4848,55.6243,55.3452,55.4382,23605.0
2018-04-30 09:30:00,59.6,59.65,59.05,59.2,9751.0,55.4382,55.4848,54.9266,55.0662,9751.0
2018-04-30 10:00:00,59.25,59.4,59.0,59.13,23326.0,55.1127,55.2522,54.8801,55.0011,23326.0
2018-04-30 10:30:00,59.2,59.3,58.8,58.9,15520.0,55.0662,55.1592,54.6941,54.7871,15520.0
2018-04-30 11:00:00,58.95,58.95,58.7,58.8,3892.0,54.8336,54.8336,54.6011,54.6941,3892.0
2018-04-30 11:30:00,58.8,58.9,58.7,58.85,4413.0,54.6941,54.7871,54.6011,54.7406,4413.0
2018-04-30 12:00:00,58.85,58.95,58.8,58.8,4690.0,54.7406,54.8336,54.6941,54.6941,4690.0
2018-04-30 12:30:00,58.8,58.9,58.75,58.8,7838.0,54.6941,54.7871,54.6476,54.6941,7838.0
2018-04-30 13:00:00,58.8,58.8,58.6,58.75,5008.0,54.6941,54.6941,54.5081,54.6476,5008.0
2018-04-30 13:30:00,58.6,58.7,58.5,58.55,1929.0,54.5081,54.6011,54.4151,54.4616,1929.0
2018-04-30 14:00:00,58.45,58.45,58.2,58.25,5557.0,54.3685,54.3685,54.136,54.1825,5557.0
2018-04-30 14:30:00,58.25,58.28,57.9,57.9,5315.0,54.1825,54.2104,53.8569,53.8569,5315.0
2018-04-30 15:00:00,57.9,58.1,57.85,58.1,12615.0,53.8569,54.043,53.8104,54.043,12615.0
2018-04-30 15:30:00,58.05,58.35,57.65,57.75,62121.0,53.9965,54.2755,53.6244,53.7174,62121.0
2018-05-01 09:30:00,57.6,57.95,56.95,57.95,10406.0,53.5779,53.9035,52.9733,53.9035,10406.0
2018-05-01 10:00:00,58.05,58.05,57.45,57.9,101155.0,53.9965,53.9965,53.4384,53.8569,101155.0
2018-05-01 10:30:00,58.0,58.15,57.75,57.75,5204.0,53.95,54.0895,53.7174,53.7174,5204.0
2018-05-01 11:00:00,57.5,58.0,57.46,57.9,6193.0,53.4849,53.95,53.4477,53.8569,6193.0
2018-05-01 11:30:00,57.88,58.1,57.8,58.0,4440.0,53.8383,54.043,53.7639,53.95,4440.0
2018-05-01 12:00:00,57.75,58.05,57.75,58.0,3900.0,53.7174,53.9965,53.7174,53.95,3900.0
2018-05-01 12:30:00,58.0,58.05,57.8,57.95,4823.0,53.95,53.9965,53.7639,53.9035,4823.0
2018-05-01 13:00:00,57.8,58.1,57.8,58.1,10509.0,53.7639,54.043,53.7639,54.043,10509.0
2018-05-01 13:30:00,58.15,58.3,58.05,58.15,6596.0,54.0895,54.229,53.9965,54.0895,6596.0
2018-05-01 14:00:00,58.15,58.25,58.05,58.1,7626.0,54.0895,54.1825,53.9965,54.043,7626.0
2018-05-01 14:30:00,58.05,58.35,58.0,58.1,20601.0,53.9965,54.2755,53.95,54.043,20601.0
2018-05-01 15:00:00,58.2,58.45,58.0,58.05,23953.0,54.136,54.3685,53.95,53.9965,23953.0
2018-05-01 15:30:00,58.0,58.6,57.97,58.2,68935.0,53.95,54.5081,53.9221,54.136,68935.0
2018-05-02 09:30:00,58.25,58.95,57.8,57.95,23968.0,54.1825,54.8336,53.7639,53.9035,23968.0
2018-05-02 10:00:00,57.9,58.4,57.7,58.15,33037.0,53.8569,54.322,53.6709,54.0895,33037.0
2018-05-02 10:30:00,58.1,58.4,58.1,58.4,9684.0,54.043,54.322,54.043,54.322,9684.0
2018-05-02 11:00:00,58.4,58.4,58.1,58.1,17006.0,54.322,54.322,54.043,54.043,17006.0
2018-05-02 11:30:00,58.05,58.08,57.87,57.9,3799.0,53.9965,54.0244,53.829,53.8569,3799.0
2018-05-02 12:00:00,57.95,58.05,57.9,57.95,8100.0,53.9035,53.9965,53.8569,53.9035,8100.0
2018-05-02 12:30:00,57.95,58.25,57.9,58.15,10290.0,53.9035,54.1825,53.8569,54.0895,10290.0
2018-05-02 13:00:00,58.1,58.15,57.9,58.1,6700.0,54.043,54.0895,53.8569,54.043,6700.0
2018-05-02 13:30:00,58.1,58.15,57.9,57.95,27929.0,54.043,54.0895,53.8569,53.9035,27929.0
2018-05-02 14:00:00,58.1,58.15,57.6,57.85,36626.0,54.043,54.0895,53.5779,53.8104,36626.0
2018-05-02 14:30:00,57.8,58.0,57.6,57.6,6786.0,53.7639,53.95,53.5779,53.5779,6786.0
2018-05-02 15:00:00,57.6,57.75,57.2,57.3,10705.0,53.5779,53.7174,53.2058,53.2988,10705.0
2018-05-02 15:30:00,57.37,57.37,56.85,56.95,49012.0,53.364,53.364,52.8803,52.9733,49012.0
2018-05-03 09:30:00,57.45,57.8,55.52,57.1,29691.0,53.4384,53.7639,51.6431,53.1128,29691.0
2018-05-03 10:00:00,57.1,57.6,56.7,57.0,52288.0,53.1128,53.5779,52.7407,53.0198,52288.0
2018-05-03 10:30:00,56.88,57.05,56.15,56.65,40657.0,52.9082,53.0663,52.2291,52.6942,40657.0
2018-05-03 11:00:00,56.68,57.5,56.2,57.25,43719.0,52.7221,53.4849,52.2757,53.2523,43719.0
2018-05-03 11:30:00,57.15,57.5,56.92,57.05,5607.0,53.1593,53.4849,52.9454,53.0663,5607.0
2018-05-03 12:00:00,57.0,57.15,56.8,57.05,17360.0,53.0198,53.1593,52.8338,53.0663,17360.0
2018-05-03 12:30:00,57.0,57.23,56.9,57.05,19088.0,53.0198,53.2337,52.9268,53.0663,19088.0
2018-05-03 13:00:00,57.0,57.1,56.75,56.85,18375.0,53.0198,53.1128,52.7873,52.8803,18375.0
2018-05-03 13:30:00,56.85,57.13,56.8,56.85,32869.0,52.8803,53.1407,52.8338,52.8803,32869.0
2018-05-03 14:00:00,56.9,57.05,56.7,57.0,15573.0,52.9268,53.0663,52.7407,53.0198,15573.0
2018-05-03 14:30:00,56.95,57.25,56.85,56.85,53032.0,52.9733,53.2523,52.8803,52.8803,53032.0
2018-05-03 15:00:00,56.9,57.45,56.85,57.15,17301.0,52.9268,53.4384,52.8803,53.1593,17301.0
2018-05-03 15:30:00,57.2,57.45,57.05,57.1,42945.0,53.2058,53.4384,53.0663,53.1128,42945.0
2018-05-04 09:30:00,56.8,57.1,55.9,56.65,11415.0,52.8338,53.1128,51.9966,52.6942,11415.0
2018-05-04 10:00:00,56.7,57.4,56.7,57.3,32598.0,52.7407,53.3919,52.7407,53.2988,32598.0
2018-05-04 10:30:00,57.45,57.45,56.95,57.1,12278.0,53.4384,53.4384,52.9733,53.1128,12278.0
2018-05-04 11:00:00,57.35,57.48,57.15,57.4,20769.0,53.3454,53.4663,53.1593,53.3919,20769.0
2018-05-04 11:30:00,57.35,57.5,57.15,57.3,27175.0,53.3454,53.4849,53.1593,53.2988,27175.0
2018-05-04 12:00:00,57.33,58.15,57.25,58.15,25538.0,53.3268,54.0895,53.2523,54.0895,25538.0
2018-05-04 12:30:00,58.08,58.35,58.05,58.35,5669.0,54.0244,54.2755,53.9965,54.2755,5669.0
2018-05-04 13:00:00,58.35,58.6,58.15,58.2,10701.0,54.2755,54.5081,54.0895,54.136,10701.0
2018-05-04 13:30:00,58.3,58.65,58.25,58.38,32847.0,54.229,54.5546,54.1825,54.3034,32847.0
2018-05-04 14:00:00,58.38,58.5,58.3,58.35,9180.0,54.3034,54.4151,54.229,54.2755,9180.0
2018-05-04 14:30:00,58.35,58.48,58.2,58.2,7000.0,54.2755,54.3964,54.136,54.136,7000.0
2018-05-04 15:00:00,58.2,58.35,58.15,58.25,7300.0,54.136,54.2755,54.0895,54.1825,7300.0
2018-05-04 15:30:00,58.23,58.45,58.1,58.3,36369.0,54.1639,54.3685,54.043,54.229,36369.0
2018-05-07 09:30:00,57.9,57.9,57.32,57.85,25174.0,53.8569,53.8569,53.3174,53.8104,25174.0
2018-05-07 10:00:00,57.8,58.05,57.6,58.0,11187.0,53.7639,53.9965,53.5779,53.95,11187.0
2018-05-07 10:30:00,58.0,58.8,57.87,58.7,24596.0,53.95,54.6941,53.829,54.6011,24596.0
2018-05-07 11:00:00,58.65,59.2,58.6,59.2,7929.0,54.5546,55.0662,54.5081,55.0662,7929.0
2018-05-07 11:30:00,59.15,59.3,58.95,59.25,8699.0,55.0197,55.1592,54.8336,55.1127,8699.0
2018-05-07 12:00:00,59.3,59.55,59.25,59.55,12230.0,55.1592,55.3917,55.1127,55.3917,12230.0
2018-05-07 12:30:00,59.51,59.9,59.45,59.9,10200.0,55.3545,55.7173,55.2987,55.7173,10200.0
2018-05-07 13:00:00,59.9,59.95,59.75,59.85,7274.0,55.7173,55.7638,55.5778,55.6708,7274.0
2018-05-07 13:30:00,59.85,59.9,59.6,59.9,8385.0,55.6708,55.7173,55.4382,55.7173,8385.0
2018-05-07 14:00:00,59.8,60.1,59.75,60.05,8380.0,55.6243,55.9033,55.5778,55.8568,8380.0
2018-05-07 14:30:00,60.0,60.2,59.65,59.75,14917.0,55.8103,55.9963,55.4848,55.5778,14917.0
2018-05-07 15:00:00,59.65,59.85,59.35,59.85,22928.0,55.4848,55.6708,55.2057,55.6708,22928.0
2018-05-07 15:30:00,59.88,60.0,59.7,59.8,27535.0,55.6987,55.8103,55.5313,55.6243,27535.0
2018-05-08 09:30:00,59.95,61.25,59.95,61.25,8163.0,55.7638,56.973,55.7638,56.973,8163.0
2018-05-08 10:00:00,61.1,61.35,61.0,61.25,3431.0,56.8335,57.066,56.7405,56.973,3431.0
2018-05-08 10:30:00,61.1,61.4,60.95,60.95,10424.0,56.8335,57.1126,56.694,56.694,10424.0
2018-05-08 11:00:00,61.0,61.05,60.75,60.8,8151.0,56.7405,56.787,56.5079,56.5544,8151.0
2018-05-08 11:30:00,60.75,60.9,60.6,60.65,7505.0,56.5079,56.6475,56.3684,56.4149,7505.0
2018-05-08 12:00:00,60.65,60.65,60.12,60.15,11468.0,56.4149,56.4149,55.9219,55.9498,11468.0
2018-05-08 12:30:00,60.2,60.4,60.14,60.3,7001.0,55.9963,56.1824,55.9405,56.0894,7001.0
2018-05-08 13:00:00,60.3,60.45,60.2,60.45,3200.0,56.0894,56.2289,55.9963,56.2289,3200.0
2018-05-08 13:30:00,60.35,60.45,60.12,60.13,3800.0,56.1359,56.2289,55.9219,55.9312,3800.0
2018-05-08 14:00:00,60.1,60.35,60.1,60.2,5707.0,55.9033,56.1359,55.9033,55.9963,5707.0
2018-05-08 14:30:00,60.25,60.4,60.05,60.35,6104.0,56.0429,56.1824,55.8568,56.1359,6104.0
2018-05-08 15:00:00,60.3,60.65,60.2,60.55,7163.0,56.0894,56.4149,55.9963,56.3219,7163.0
2018-05-08 15:30:00,60.55,60.6,60.35,60.5,16509.0,56.3219,56.3684,56.1359,56.2754,16509.0
2018-05-09 09:30:00,60.7,60.75,60.2,60.25,26804.0,56.4614,56.5079,55.9963,56.0429,26804.0
2018-05-09 10:00:00,60.25,60.4,59.95,59.95,13118.0,56.0429,56.1824,55.7638,55.7638,13118.0
2018-05-09 10:30:00,59.95,60.0,59.65,59.7,8718.0,55.7638,55.8103,55.4848,55.5313,8718.0
2018-05-09 11:00:00,59.65,60.15,59.5,60.15,7247.0,55.4848,55.9498,55.3452,55.9498,7247.0
2018-05-09 11:30:00,60.15,60.35,59.85,60.1,4456.0,55.9498,56.1359,55.6708,55.9033,4456.0
2018-05-09 12:00:00,60.2,60.5,60.2,60.5,6054.0,55.9963,56.2754,55.9963,56.2754,6054.0
2018-05-09 12:30:00,60.5,60.85,60.4,60.85,3823.0,56.2754,56.601,56.1824,56.601,3823.0
2018-05-09 13:00:00,60.85,61.0,60.8,60.95,2135.0,56.601,56.7405,56.5544,56.694,2135.0
2018-05-09 13:30:00,60.9,61.35,60.75,61.35,5014.0,56.6475,57.066,56.5079,57.066,5014.0
2018-05-09 14:00:00,61.35,61.4,61.24,61.3,7420.0,57.066,57.1126,56.9637,57.0195,7420.0
2018-05-09 14:30:00,61.35,61.4,61.3,61.3,4226.0,57.066,57.1126,57.0195,57.0195,4226.0
2018-05-09 15:00:00,61.05,61.05,60.79,61.03,4965.0,56.787,56.787,56.5451,56.7684,4965.0
2018-05-09 15:30:00,61.0,61.0,60.6,60.75,19227.0,56.7405,56.7405,56.3684,56.5079,19227.0
2018-05-10 09:30:00,61.2,61.35,60.7,60.75,7715.0,56.9265,57.066,56.4614,56.5079,7715.0
2018-05-10 10:00:00,60.85,60.85,60.3,60.55,21343.0,56.601,56.601,56.0894,56.3219,21343.0
2018-05-10 10:30:00,60.55,60.6,59.96,60.43,7770.0,56.3219,56.3684,55.7731,56.2103,7770.0
2018-05-10 11:00:00,60.5,60.5,60.15,60.2,4722.0,56.2754,56.2754,55.9498,55.9963,4722.0
2018-05-10 11:30:00,60.2,60.65,60.1,60.6,4839.0,55.9963,56.4149,55.9033,56.3684,4839.0
2018-05-10 12:00:00,60.65,60.75,60.6,60.6,8116.0,56.4149,56.5079,56.3684,56.3684,8116.0
2018-05-10 12:30:00,60.7,60.75,60.55,60.71,8113.0,56.4614,56.5079,56.3219,56.4707,8113.0
2018-05-10 13:00:00,60.7,60.75,60.45,60.45,8524.0,56.4614,56.5079,56.2289,56.2289,8524.0
2018-05-10 13:30:00,60.5,60.5,60.3,60.3,2594.0,56.2754,56.2754,56.0894,56.0894,2594.0
2018-05-10 14:00:00,60.35,60.6,60.35,60.4,30809.0,56.1359,56.3684,56.1359,56.1824,30809.0
2018-05-10 14:30:00,60.35,60.35,60.05,60.2,3700.0,56.1359,56.1359,55.8568,55.9963,3700.0
2018-05-10 15:00:00,60.15,60.15,59.95,60.0,4006.0,55.9498,55.9498,55.7638,55.8103,4006.0
2018-05-10 15:30:00,60.0,60.0,59.75,59.95,17849.0,55.8103,55.8103,55.5778,55.7638,17849.0
2018-05-11 09:30:00,59.8,60.95,59.8,60.55,8204.0,55.6243,56.694,55.6243,56.3219,8204.0
2018-05-11 10:00:00,60.6,60.7,60.55,60.55,3313.0,56.3684,56.4614,56.3219,56.3219,3313.0
2018-05-11 10:30:00,60.55,60.6,60.25,60.25,3930.0,56.3219,56.3684,56.0429,56.0429,3930.0
2018-05-11 11:00:00,60.35,60.35,59.75,59.8,7838.0,56.1359,56.1359,55.5778,55.6243,7838.0
2018-05-11 11:30:00,59.9,59.96,59.9,59.95,1210.0,55.7173,55.7731,55.7173,55.7638,1210.0
2018-05-11 12:00:00,59.95,59.95,59.7,59.8,4315.0,55.7638,55.7638,55.5313,55.6243,4315.0
2018-05-11 12:30:00,59.85,60.05,59.85,59.95,2809.0,55.6708,55.8568,55.6708,55.7638,2809.0
2018-05-11 13:00:00,59.85,59.85,59.6,59.6,1988.0,55.6708,55.6708,55.4382,55.4382,1988.0
2018-05-11 13:30:00,59.6,59.61,59.3,59.4,4604.0,55.4382,55.4475,55.1592,55.2522,4604.0
2018-05-11 14:00:00,59.4,59.45,59.35,59.4,17504.0,55.2522,55.2987,55.2057,55.2522,17504.0
2018-05-11 14:30:00,59.35,59.53,59.35,59.45,11712.0,55.2057,55.3731,55.2057,55.2987,11712.0
2018-05-11 15:00:00,59.45,59.53,59.2,59.4,50674.0,55.2987,55.3731,55.0662,55.2522,50674.0
2018-05-11 15:30:00,59.4,59.65,59.2,59.3,42910.0,55.2522,55.4848,55.0662,55.1592,42910.0
2018-05-14 09:30:00,59.7,60.5,59.57,59.58,27405.0,55.5313,56.2754,55.4103,55.4196,27405.0
2018-05-14 10:00:00,59.65,59.95,59.65,59.95,6290.0,55.4848,55.7638,55.4848,55.7638,6290.0
2018-05-14 10:30:00,59.92,60.15,59.85,59.9,4716.0,55.7359,55.9498,55.6708,55.7173,4716.0
2018-05-14 11:00:00,59.85,60.13,59.85,60.0,6770.0,55.6708,55.9312,55.6708,55.8103,6770.0
2018-05-14 11:30:00,60.01,60.15,59.9,60.15,5299.0,55.8196,55.9498,55.7173,55.9498,5299.0
2018-05-14 12:00:00,60.3,60.45,60.25,60.45,9447.0,56.0894,56.2289,56.0429,56.2289,9447.0
2018-05-14 12:30:00,60.45,60.55,60.35,60.4,7653.0,56.2289,56.3219,56.1359,56.1824,7653.0
2018-05-14 13:00:00,60.35,60.36,60.25,60.3,2591.0,56.1359,56.1452,56.0429,56.0894,2591.0
2018-05-14 13:30:00,60.35,60.55,60.35,60.5,3504.0,56.1359,56.3219,56.1359,56.2754,3504.0
2018-05-14 14:00:00,60.45,60.5,60.27,60.38,5314.0,56.2289,56.2754,56.0615,56.1638,5314.0
2018-05-14 14:30:00,60.45,60.5,60.3,60.5,2514.0,56.2289,56.2754,56.0894,56.2754,2514.0
2018-05-14 15:00:00,60.45,60.45,60.0,60.2,6168.0,56.2289,56.2289,55.8103,55.9963,6168.0
2018-05-14 15:30:00,60.2,60.45,60.15,60.4,16304.0,55.9963,56.2289,55.9498,56.1824,16304.0
2018-05-15 09:30:00,59.7,59.7,58.8,58.85,8863.0,55.5313,55.5313,54.6941,54.7406,8863.0
2018-05-15 10:00:00,58.9,59.5,58.85,59.5,5154.0,54.7871,55.3452,54.7406,55.3452,5154.0
2018-05-15 10:30:00,59.4,59.7,59.35,59.7,7430.0,55.2522,55.5313,55.2057,55.5313,7430.0
2018-05-15 11:00:00,59.7,59.7,59.4,59.5,5824.0,55.5313,55.5313,55.2522,55.3452,5824.0
2018-05-15 11:30:00,59.5,59.6,59.3,59.3,3390.0,55.3452,55.4382,55.1592,55.1592,3390.0
2018-05-15 12:00:00,59.35,59.35,58.95,59.2,2868.0,55.2057,55.2057,54.8336,55.0662,2868.0
2018-05-15 12:30:00,59.2,59.3,59.0,59.0,11472.0,55.0662,55.1592,54.8801,54.8801,11472.0
2018-05-15 13:00:00,59.0,59.05,58.65,58.8,13395.0,54.8801,54.9266,54.5546,54.6941,13395.0
2018-05-15 13:30:00,58.8,58.9,58.45,58.45,4319.0,54.6941,54.7871,54.3685,54.3685,4319.0
2018-05-15 14:00:00,58.4,58.5,58.09,58.25,7677.0,54.322,54.4151,54.0337,54.1825,7677.0
2018-05-15 14:30:00,58.25,58.4,58.1,58.25,7200.0,54.1825,54.322,54.043,54.1825,7200.0
2018-05-15 15:00:00,58.25,58.25,57.75,58.05,14014.0,54.1825,54.1825,53.7174,53.9965,14014.0
2018-05-15 15:30:00,58.0,58.15,57.45,57.55,82918.0,53.95,54.0895,53.4384,53.5314,82918.0
2018-05-16 09:30:00,57.7,58.2,57.5,57.85,25525.0,53.6709,54.136,53.4849,53.8104,25525.0
2018-05-16 10:00:00,57.95,58.2,57.15,57.15,5421.0,53.9035,54.136,53.1593,53.1593,5421.0
2018-05-16 10:30:00,57.25,57.5,57.05,57.05,8411.0,53.2523,53.4849,53.0663,53.0663,8411.0
2018-05-16 11:00:00,57.05,57.2,56.95,57.2,11420.0,53.0663,53.2058,52.9733,53.2058,11420.0
2018-05-16 11:30:00,57.28,57.9,57.27,57.9,6501.0,53.2802,53.8569,53.2709,53.8569,6501.0
2018-05-16 12:00:00,57.85,58.05,57.75,57.9,4600.0,53.8104,53.9965,53.7174,53.8569,4600.0
2018-05-16 12:30:00,57.95,58.3,57.95,58.3,3600.0,53.9035,54.229,53.9035,54.229,3600.0
2018-05-16 13:00:00,58.3,58.3,57.95,58.0,4600.0,54.229,54.229,53.9035,53.95,4600.0
2018-05-16 13:30:00,57.95,58.45,57.95,58.45,4754.0,53.9035,54.3685,53.9035,54.3685,4754.0
2018-05-16 14:00:00,58.4,58.48,58.1,58.25,6200.0,54.322,54.3964,54.043,54.1825,6200.0
2018-05-16 14:30:00,58.25,58.4,58.15,58.15,5297.0,54.1825,54.322,54.0895,54.0895,5297.0
2018-05-16 15:00:00,58.1,58.15,58.0,58.0,7230.0,54.043,54.0895,53.95,53.95,7230.0
2018-05-16 15:30:00,58.0,58.1,57.75,58.0,29639.0,53.95,54.043,53.7174,53.95,29639.0
2018-05-17 09:30:00,57.8,59.0,57.8,59.0,9061.0,53.7639,54.8801,53.7639,54.8801,9061.0
2018-05-17 10:00:00,59.09,59.35,59.0,59.15,10118.0,54.9639,55.2057,54.8801,55.0197,10118.0
2018-05-17 10:30:00,59.25,59.3,58.95,59.05,9028.0,55.1127,55.1592,54.8336,54.9266,9028.0
2018-05-17 11:00:00,59.15,59.35,59.0,59.35,8714.0,55.0197,55.2057,54.8801,55.2057,8714.0
2018-05-17 11:30:00,59.25,59.48,59.2,59.2,3101.0,55.1127,55.3266,55.0662,55.0662,3101.0
2018-05-17 12:00:00,59.15,59.25,58.95,59.25,4892.0,55.0197,55.1127,54.8336,55.1127,4892.0
2018-05-17 12:30:00,59.15,59.3,59.1,59.15,3200.0,55.0197,55.1592,54.9732,55.0197,3200.0
2018-05-17 13:00:00,59.15,59.2,59.0,59.1,10811.0,55.0197,55.0662,54.8801,54.9732,10811.0
2018-05-17 13:30:00,59.05,59.2,58.8,58.8,24244.0,54.9266,55.0662,54.6941,54.6941,24244.0
2018-05-17 14:00:00,58.8,59.2,58.65,59.2,5148.0,54.6941,55.0662,54.5546,55.0662,5148.0
2018-05-17 14:30:00,59.23,59.3,59.05,59.3,5425.0,55.0941,55.1592,54.9266,55.1592,5425.0
2018-05-17 15:00:00,59.3,59.75,59.05,59.65,24520.0,55.1592,55.5778,54.9266,55.4848,24520.0
2018-05-17 15:30:00,59.6,60.05,59.6,59.9,29739.0,55.4382,55.8568,55.4382,55.7173,29739.0
2018-05-18 09:30:00,60.05,60.55,60.05,60.55,10264.0,55.8568,56.3219,55.8568,56.3219,10264.0
2018-05-18 10:00:00,60.5,60.5,60.3,60.45,5900.0,56.2754,56.2754,56.0894,56.2289,5900.0
2018-05-18 10:30:00,60.38,60.7,60.25,60.65,6351.0,56.1638,56.4614,56.0429,56.4149,6351.0
2018-05-18 11:00:00,60.75,61.2,60.6,61.1,2726.0,56.5079,56.9265,56.3684,56.8335,2726.0
2018-05-18 11:30:00,61.0,61.25,61.0,61.1,3799.0,56.7405,56.973,56.7405,56.8335,3799.0
2018-05-18 12:00:00,61.1,61.25,61.0,61.25,4454.0,56.8335,56.973,56.7405,56.973,4454.0
2018-05-18 12:30:00,61.35,61.35,61.05,61.35,13325.0,57.066,57.066,56.787,57.066,13325.0
2018-05-18 13:00:00,61.35,61.65,61.15,61.65,5737.0,57.066,57.3451,56.88,57.3451,5737.0
2018-05-18 13:30:00,61.6,61.7,61.4,61.5,5957.0,57.2986,57.3916,57.1126,57.2056,5957.0
2018-05-18 14:00:00,61.5,61.7,61.3,61.7,4700.0,57.2056,57.3916,57.0195,57.3916,4700.0
2018-05-18 14:30:00,61.7,62.0,61.6,61.9,12332.0,57.3916,57.6707,57.2986,57.5776,12332.0
2018-05-18 15:00:00,61.9,62.1,61.9,62.0,14254.0,57.5776,57.7637,57.5776,57.6707,14254.0
2018-05-18 15:30:00,61.95,62.3,61.95,62.05,32832.0,57.6241,57.9497,57.6241,57.7172,32832.0
2018-05-21 09:30:00,62.5,62.8,61.8,61.8,11642.0,58.1357,58.4148,57.4846,57.4846,11642.0
2018-05-21 10:00:00,61.9,62.4,61.5,62.01,6052.0,57.5776,58.0427,57.2056,57.68,6052.0
2018-05-21 10:30:00,62.15,62.3,61.9,61.95,6705.0,57.8102,57.9497,57.5776,57.6241,6705.0
2018-05-21 11:00:00,62.0,62.0,61.5,61.6,9275.0,57.6707,57.6707,57.2056,57.2986,9275.0
2018-05-21 11:30:00,61.7,61.95,61.65,61.95,6003.0,57.3916,57.6241,57.3451,57.6241,6003.0
2018-05-21 12:00:00,61.95,62.1,61.8,62.05,4472.0,57.6241,57.7637,57.4846,57.7172,4472.0
2018-05-21 12:30:00,62.05,62.1,61.9,61.9,3736.0,57.7172,57.7637,57.5776,57.5776,3736.0
2018-05-21 13:00:00,61.95,62.15,61.95,62.1,2978.0,57.6241,57.8102,57.6241,57.7637,2978.0
2018-05-21 13:30:00,62.0,62.05,61.9,61.95,3125.0,57.6707,57.7172,57.5776,57.6241,3125.0
2018-05-21 14:00:00,61.9,62.1,61.9,62.1,4269.0,57.5776,57.7637,57.5776,57.7637,4269.0
2018-05-21 14:30:00,62.15,62.15,61.9,61.9,4661.0,57.8102,57.8102,57.5776,57.5776,4661.0
2018-05-21 15:00:00,61.95,62.05,61.8,62.0,5287.0,57.6241,57.7172,57.4846,57.6707,5287.0
2018-05-21 15:30:00,61.95,62.2,61.8,62.1,15218.0,57.6241,57.8567,57.4846,57.7637,15218.0
2018-05-22 09:30:00,61.8,61.8,60.45,61.3,7641.0,57.4846,57.4846,56.2289,57.0195,7641.0
2018-05-22 10:00:00,61.3,61.5,60.75,60.8,4771.0,57.0195,57.2056,56.5079,56.5544,4771.0
2018-05-22 10:30:00,60.8,60.85,60.45,60.6,3900.0,56.5544,56.601,56.2289,56.3684,3900.0
2018-05-22 11:00:00,60.8,61.15,60.75,60.95,3600.0,56.5544,56.88,56.5079,56.694,3600.0
2018-05-22 11:30:00,61.0,61.45,61.0,61.4,4687.0,56.7405,57.1591,56.7405,57.1126,4687.0
2018-05-22 12:00:00,61.4,61.45,61.25,61.25,3645.0,57.1126,57.1591,56.973,56.973,3645.0
2018-05-22 12:30:00,61.3,61.3,61.05,61.05,2700.0,57.0195,57.0195,56.787,56.787,2700.0
2018-05-22 13:00:00,61.0,61.1,61.0,61.0,3301.0,56.7405,56.8335,56.7405,56.7405,3301.0
2018-05-22 13:30:00,61.1,61.1,60.9,61.1,3307.0,56.8335,56.8335,56.6475,56.8335,3307.0
2018-05-22 14:00:00,61.05,61.05,60.9,60.9,3240.0,56.787,56.787,56.6475,56.6475,3240.0
2018-05-22 14:30:00,60.95,61.0,60.8,60.85,4000.0,56.694,56.7405,56.5544,56.601,4000.0
2018-05-22 15:00:00,60.75,60.8,60.55,60.65,5159.0,56.5079,56.5544,56.3219,56.4149,5159.0
2018-05-22 15:30:00,60.7,60.7,60.4,60.5,18355.0,56.4614,56.4614,56.1824,56.2754,18355.0
2018-05-23 09:30:00,60.2,61.3,60.2,61.15,18643.0,55.9963,57.0195,55.9963,56.88,18643.0
2018-05-23 10:00:00,61.2,61.75,61.0,61.65,27071.0,56.9265,57.4381,56.7405,57.3451,27071.0
2018-05-23 10:30:00,61.65,61.65,61.1,61.1,5708.0,57.3451,57.3451,56.8335,56.8335,5708.0
2018-05-23 11:00:00,61.08,61.6,61.07,61.6,2600.0,56.8149,57.2986,56.8056,57.2986,2600.0
2018-05-23 11:30:00,61.55,61.7,61.15,61.2,6234.0,57.2521,57.3916,56.88,56.9265,6234.0
2018-05-23 12:00:00,61.1,61.15,60.95,60.95,4514.0,56.8335,56.88,56.694,56.694,4514.0
2018-05-23 12:30:00,61.0,61.1,61.0,61.1,1990.0,56.7405,56.8335,56.7405,56.8335,1990.0
2018-05-23 13:00:00,61.1,61.1,60.85,60.95,2700.0,56.8335,56.8335,56.601,56.694,2700.0
2018-05-23 13:30:00,60.95,61.2,60.9,61.2,2600.0,56.694,56.9265,56.6475,56.9265,2600.0
2018-05-23 14:00:00,61.2,61.85,61.2,61.7,9631.0,56.9265,57.5311,56.9265,57.3916,9631.0
2018-05-23 14:30:00,61.7,61.7,61.35,61.65,3759.0,57.3916,57.3916,57.066,57.3451,3759.0
2018-05-23 15:00:00,61.65,61.75,61.6,61.65,3800.0,57.3451,57.4381,57.2986,57.3451,3800.0
2018-05-23 15:30:00,61.6,61.75,61.55,61.7,15377.0,57.2986,57.4381,57.2521,57.3916,15377.0
2018-05-24 09:30:00,61.35,61.9,61.05,61.3,4914.0,57.066,57.5776,56.787,57.0195,4914.0
2018-05-24 10:00:00,61.25,61.25,60.5,60.6,5251.0,56.973,56.973,56.2754,56.3684,5251.0
2018-05-24 10:30:00,60.58,60.8,60.4,60.7,6224.0,56.3498,56.5544,56.1824,56.4614,6224.0
2018-05-24 11:00:00,60.65,60.75,60.25,60.6,6279.0,56.4149,56.5079,56.0429,56.3684,6279.0
2018-05-24 11:30:00,60.7,60.7,60.5,60.7,5988.0,56.4614,56.4614,56.2754,56.4614,5988.0
2018-05-24 12:00:00,60.8,61.2,60.55,61.1,21900.0,56.5544,56.9265,56.3219,56.8335,21900.0
2018-05-24 12:30:00,61.15,61.4,60.65,60.85,22190.0,56.88,57.1126,56.4149,56.601,22190.0
2018-05-24 13:00:00,60.8,61.0,60.8,60.85,4767.0,56.5544,56.7405,56.5544,56.601,4767.0
2018-05-24 13:30:00,60.8,60.9,60.75,60.75,1200.0,56.5544,56.6475,56.5079,56.5079,1200.0
2018-05-24 14:00:00,60.85,60.92,60.8,60.9,4632.0,56.601,56.6661,56.5544,56.6475,4632.0
2018-05-24 14:30:00,60.9,61.05,60.9,60.95,2658.0,56.6475,56.787,56.6475,56.694,2658.0
2018-05-24 15:00:00,60.95,60.95,60.75,60.75,2600.0,56.694,56.694,56.5079,56.5079,2600.0
2018-05-24 15:30:00,60.75,60.8,60.65,60.8,8597.0,56.5079,56.5544,56.4149,56.5544,8597.0
2018-05-25 09:30:00,60.65,61.05,60.65,60.9,5295.0,56.4149,56.787,56.4149,56.6475,5295.0
2018-05-25 10:00:00,60.95,62.0,60.9,61.7,10281.0,56.694,57.6707,56.6475,57.3916,10281.0
2018-05-25 10:30:00,61.75,62.0,61.71,61.95,9796.0,57.4381,57.6707,57.4009,57.6241,9796.0
2018-05-25 11:00:00,61.95,62.1,61.82,62.1,16619.0,57.6241,57.7637,57.5032,57.7637,16619.0
2018-05-25 11:30:00,62.1,62.2,61.9,61.9,30015.0,57.7637,57.8567,57.5776,57.5776,30015.0
2018-05-25 12:00:00,61.85,61.85,61.55,61.85,5500.0,57.5311,57.5311,57.2521,57.5311,5500.0
2018-05-25 12:30:00,61.8,62.0,61.7,61.9,5483.0,57.4846,57.6707,57.3916,57.5776,5483.0
2018-05-25 13:00:00,61.85,61.85,61.6,61.65,3701.0,57.5311,57.5311,57.2986,57.3451,3701.0
2018-05-25 13:30:00,61.65,61.65,61.4,61.5,4800.0,57.3451,57.3451,57.1126,57.2056,4800.0
2018-05-25 14:00:00,61.55,61.8,61.55,61.7,4999.0,57.2521,57.4846,57.2521,57.3916,4999.0
2018-05-25 14:30:00,61.65,61.7,61.4,61.63,3500.0,57.3451,57.3916,57.1126,57.3265,3500.0
2018-05-25 15:00:00,61.55,61.75,61.55,61.75,3548.0,57.2521,57.4381,57.2521,57.4381,3548.0
2018-05-25 15:30:00,61.66,61.8,61.5,61.75,17796.0,57.3544,57.4846,57.2056,57.4381,17796.0
2018-05-29 09:30:00,60.9,62.05,60.9,62.05,18175.0,56.6475,57.7172,56.6475,57.7172,18175.0
2018-05-29 10:00:00,62.0,62.1,61.85,61.95,15262.0,57.6707,57.7637,57.5311,57.6241,15262.0
2018-05-29 10:30:00,61.84,61.9,61.55,61.7,9293.0,57.5218,57.5776,57.2521,57.3916,9293.0
2018-05-29 11:00:00,61.65,61.83,61.55,61.65,6250.0,57.3451,57.5125,57.2521,57.3451,6250.0
2018-05-29 11:30:00,61.68,61.69,61.2,61.25,5480.0,57.373,57.3823,56.9265,56.973,5480.0
2018-05-29 12:00:00,61.25,61.25,60.92,60.95,7287.0,56.973,56.973,56.6661,56.694,7287.0
2018-05-29 12:30:00,61.0,61.55,61.0,61.55,5490.0,56.7405,57.2521,56.7405,57.2521,5490.0
2018-05-29 13:00:00,61.6,61.7,61.45,61.55,4770.0,57.2986,57.3916,57.1591,57.2521,4770.0
2018-05-29 13:30:00,61.45,61.7,61.35,61.6,4201.0,57.1591,57.3916,57.066,57.2986,4201.0
2018-05-29 14:00:00,61.55,61.85,61.5,61.85,5400.0,57.2521,57.5311,57.2056,57.5311,5400.0
2018-05-29 14:30:00,61.8,61.9,61.65,61.7,4225.0,57.4846,57.5776,57.3451,57.3916,4225.0
2018-05-29 15:00:00,61.75,62.0,61.75,62.0,8150.0,57.4381,57.6707,57.4381,57.6707,8150.0
2018-05-29 15:30:00,62.0,62.0,61.5,61.7,34990.0,57.6707,57.6707,57.2056,57.3916,34990.0
2018-05-30 09:30:00,62.2,62.25,61.75,62.0,8359.0,57.8567,57.9032,57.4381,57.6707,8359.0
2018-05-30 10:00:00,62.1,62.3,61.92,62.1,6300.0,57.7637,57.9497,57.5962,57.7637,6300.0
2018-05-30 10:30:00,62.25,62.6,62.25,62.4,6524.0,57.9032,58.2288,57.9032,58.0427,6524.0
2018-05-30 11:00:00,62.4,62.4,61.95,62.1,7601.0,58.0427,58.0427,57.6241,57.7637,7601.0
2018-05-30 11:30:00,62.05,62.2,61.4,61.85,28400.0,57.7172,57.8567,57.1126,57.5311,28400.0
2018-05-30 12:00:00,61.8,62.05,61.8,61.9,10500.0,57.4846,57.7172,57.4846,57.5776,10500.0
2018-05-30 12:30:00,61.85,62.05,61.75,61.95,16010.0,57.5311,57.7172,57.4381,57.6241,16010.0
2018-05-30 13:00:00,61.75,61.8,61.55,61.55,9689.0,57.4381,57.4846,57.2521,57.2521,9689.0
2018-05-30 13:30:00,61.65,61.7,61.6,61.6,4904.0,57.3451,57.3916,57.2986,57.2986,4904.0
2018-05-30 14:00:00,61.65,61.8,61.6,61.6,3369.0,57.3451,57.4846,57.2986,57.2986,3369.0
2018-05-30 14:30:00,61.7,61.8,61.65,61.73,4921.0,57.3916,57.4846,57.3451,57.4195,4921.0
2018-05-30 15:00:00,61.7,61.7,61.6,61.6,4886.0,57.3916,57.3916,57.2986,57.2986,4886.0
2018-05-30 15:30:00,61.55,61.55,61.15,61.3,12567.0,57.2521,57.2521,56.88,57.0195,12567.0
2018-05-31 09:30:00,61.05,61.8,60.8,61.35,8289.0,56.787,57.4846,56.5544,57.066,8289.0
2018-05-31 10:00:00,61.15,61.2,60.6,60.75,4246.0,56.88,56.9265,56.3684,56.5079,4246.0
2018-05-31 10:30:00,60.8,60.8,60.55,60.7,3338.0,56.5544,56.5544,56.3219,56.4614,3338.0
2018-05-31 11:00:00,60.65,60.85,60.6,60.85,7206.0,56.4149,56.601,56.3684,56.601,7206.0
2018-05-31 11:30:00,60.9,60.98,60.75,60.75,1249.0,56.6475,56.7219,56.5079,56.5079,1249.0
2018-05-31 12:00:00,60.7,60.7,60.35,60.35,2107.0,56.4614,56.4614,56.1359,56.1359,2107.0
2018-05-31 12:30:00,60.3,60.95,60.1,60.95,10738.0,56.0894,56.694,55.9033,56.694,10738.0
2018-05-31 13:00:00,60.85,60.85,60.6,60.65,2800.0,56.601,56.601,56.3684,56.4149,2800.0
2018-05-31 13:30:00,60.55,60.65,60.2,60.2,2400.0,56.3219,56.4149,55.9963,55.9963,2400.0
2018-05-31 14:00:00,60.3,60.75,60.3,60.75,10008.0,56.0894,56.5079,56.0894,56.5079,10008.0
2018-05-31 14:30:00,60.65,60.93,60.65,60.9,11636.0,56.4149,56.6754,56.4149,56.6475,11636.0
2018-05-31 15:00:00,60.93,60.95,60.55,60.85,6390.0,56.6754,56.694,56.3219,56.601,6390.0
2018-05-31 15:30:00,60.85,61.0,60.55,60.65,37860.0,56.601,56.7405,56.3219,56.4149,37860.0
2018-06-01 09:30:00,62.7,62.7,60.55,61.13,42850.0,58.3218,58.3218,56.3219,56.8614,42850.0
2018-06-01 10:00:00,61.1,61.45,60.4,60.75,34917.0,56.8335,57.1591,56.1824,56.5079,34917.0
2018-06-01 10:30:00,60.65,60.9,60.3,60.75,27950.0,56.4149,56.6475,56.0894,56.5079,27950.0
2018-06-01 11:00:00,60.8,60.8,60.05,60.5,32498.0,56.5544,56.5544,55.8568,56.2754,32498.0
2018-06-01 11:30:00,60.45,60.55,59.95,60.0,7438.0,56.2289,56.3219,55.7638,55.8103,7438.0
2018-06-01 12:00:00,59.95,60.05,59.8,59.95,3396.0,55.7638,55.8568,55.6243,55.7638,3396.0
2018-06-01 12:30:00,59.95,60.2,59.95,60.1,4633.0,55.7638,55.9963,55.7638,55.9033,4633.0
2018-06-01 13:00:00,60.1,60.3,60.0,60.16,4409.0,55.9033,56.0894,55.8103,55.9591,4409.0
2018-06-01 13:30:00,60.15,60.25,59.95,60.15,5750.0,55.9498,56.0429,55.7638,55.9498,5750.0
2018-06-01 14:00:00,60.25,60.35,60.15,60.2,7480.0,56.0429,56.1359,55.9498,55.9963,7480.0
2018-06-01 14:30:00,60.25,60.45,60.15,60.45,3859.0,56.0429,56.2289,55.9498,56.2289,3859.0
2018-06-01 15:00:00,60.4,60.45,60.15,60.35,7830.0,56.1824,56.2289,55.9498,56.1359,7830.0
2018-06-01 15:30:00,60.35,60.7,60.3,60.45,25467.0,56.1359,56.4614,56.0894,56.2289,25467.0
2018-06-04 09:30:00,60.7,61.7,60.7,60.8,9333.0,56.4614,57.3916,56.4614,56.5544,9333.0
2018-06-04 10:00:00,60.9,60.95,60.75,60.75,4716.0,56.6475,56.694,56.5079,56.5079,4716.0
2018-06-04 10:30:00,60.75,61.3,60.75,61.3,5820.0,56.5079,57.0195,56.5079,57.0195,5820.0
2018-06-04 11:00:00,61.2,61.75,61.2,61.75,6648.0,56.9265,57.4381,56.9265,57.4381,6648.0
2018-06-04 11:30:00,61.85,61.95,61.72,61.9,4500.0,57.5311,57.6241,57.4102,57.5776,4500.0
2018-06-04 12:00:00,61.9,61.93,61.55,61.65,3597.0,57.5776,57.6055,57.2521,57.3451,3597.0
2018-06-04 12:30:00,61.7,61.7,61.45,61.45,5725.0,57.3916,57.3916,57.1591,57.1591,5725.0
2018-06-04 13:00:00,61.5,61.65,61.4,61.4,5490.0,57.2056,57.3451,57.1126,57.1126,5490.0
2018-06-04 13:30:00,61.45,61.53,61.45,61.5,5646.0,57.1591,57.2335,57.1591,57.2056,5646.0
2018-06-04 14:00:00,61.45,61.6,61.3,61.48,6227.0,57.1591,57.2986,57.0195,57.187,6227.0
2018-06-04 14:30:00,61.45,61.6,61.4,61.55,5424.0,57.1591,57.2986,57.1126,57.2521,5424.0
2018-06-04 15:00:00,61.55,61.7,61.5,61.7,7432.0,57.2521,57.3916,57.2056,57.3916,7432.0
2018-06-04 15:30:00,61.68,62.0,61.65,61.9,28376.0,57.373,57.6707,57.3451,57.5776,28376.0
2018-06-05 09:30:00,61.9,62.3,61.65,61.65,4519.0,57.5776,57.9497,57.3451,57.3451,4519.0
2018-06-05 10:00:00,61.8,62.0,61.75,61.9,6775.0,57.4846,57.6707,57.4381,57.5776,6775.0
2018-06-05 10:30:00,61.85,61.85,61.4,61.6,5202.0,57.5311,57.5311,57.1126,57.2986,5202.0
2018-06-05 11:00:00,61.51,61.68,61.35,61.55,6552.0,57.2149,57.373,57.066,57.2521,6552.0
2018-06-05 11:30:00,61.5,61.6,61.45,61.5,2086.0,57.2056,57.2986,57.1591,57.2056,2086.0
2018-06-05 12:00:00,61.55,61.8,61.55,61.65,6144.0,57.2521,57.4846,57.2521,57.3451,6144.0
2018-06-05 12:30:00,61.55,61.75,61.55,61.75,5121.0,57.2521,57.4381,57.2521,57.4381,5121.0
2018-06-05 13:00:00,61.6,61.75,61.6,61.7,1500.0,57.2986,57.4381,57.2986,57.3916,1500.0
2018-06-05 13:30:00,61.7,62.05,61.7,61.9,11671.0,57.3916,57.7172,57.3916,57.5776,11671.0
2018-06-05 14:00:00,61.78,61.85,61.65,61.8,4217.0,57.466,57.5311,57.3451,57.4846,4217.0
2018-06-05 14:30:00,61.75,62.1,61.65,62.0,33313.0,57.4381,57.7637,57.3451,57.6707,33313.0
2018-06-05 15:00:00,61.95,62.45,61.95,62.0,12008.0,57.6241,58.0892,57.6241,57.6707,12008.0
2018-06-05 15:30:00,62.1,62.6,62.05,62.45,24984.0,57.7637,58.2288,57.7172,58.0892,24984.0
2018-06-06 09:30:00,62.8,63.35,61.75,61.75,20373.0,58.4148,58.9264,57.4381,57.4381,20373.0
2018-06-06 10:00:00,61.53,61.8,61.3,61.4,11100.0,57.2335,57.4846,57.0195,57.1126,11100.0
2018-06-06 10:30:00,61.35,61.7,61.27,61.6,7900.0,57.066,57.3916,56.9916,57.2986,7900.0
2018-06-06 11:00:00,61.7,61.95,61.65,61.9,4424.0,57.3916,57.6241,57.3451,57.5776,4424.0
2018-06-06 11:30:00,61.85,61.85,61.6,61.85,5700.0,57.5311,57.5311,57.2986,57.5311,5700.0
2018-06-06 12:00:00,61.85,62.05,61.72,61.95,2300.0,57.5311,57.7172,57.4102,57.6241,2300.0
2018-06-06 12:30:00,61.85,61.85,61.75,61.83,1400.0,57.5311,57.5311,57.4381,57.5125,1400.0
2018-06-06 13:00:00,61.9,62.1,61.9,61.9,2674.0,57.5776,57.7637,57.5776,57.5776,2674.0
2018-06-06 13:30:00,61.9,62.03,61.9,61.9,2806.0,57.5776,57.6986,57.5776,57.5776,2806.0
2018-06-06 14:00:00,62.0,62.1,61.9,62.1,6810.0,57.6707,57.7637,57.5776,57.7637,6810.0
2018-06-06 14:30:00,62.1,62.45,62.05,62.35,4242.0,57.7637,58.0892,57.7172,57.9962,4242.0
2018-06-06 15:00:00,62.35,62.6,62.35,62.5,8668.0,57.9962,58.2288,57.9962,58.1357,8668.0
2018-06-06 15:30:00,62.45,62.45,62.1,62.25,13602.0,58.0892,58.0892,57.7637,57.9032,13602.0
2018-06-07 09:30:00,62.25,63.0,62.25,63.0,10135.0,57.9032,58.6008,57.9032,58.6008,10135.0
2018-06-07 10:00:00,63.15,63.6,63.1,63.6,7836.0,58.7404,59.1589,58.6938,59.1589,7836.0
2018-06-07 10:30:00,63.55,63.6,63.4,63.5,5976.0,59.1124,59.1589,58.9729,59.0659,5976.0
2018-06-07 11:00:00,63.5,63.5,63.1,63.35,12935.0,59.0659,59.0659,58.6938,58.9264,12935.0
2018-06-07 11:30:00,63.35,63.47,63.2,63.35,10596.0,58.9264,59.038,58.7869,58.9264,10596.0
2018-06-07 12:00:00,63.4,63.5,63.35,63.5,5889.0,58.9729,59.0659,58.9264,59.0659,5889.0
2018-06-07 12:30:00,63.45,63.65,63.42,63.6,5310.0,59.0194,59.2054,58.9915,59.1589,5310.0
2018-06-07 13:00:00,63.65,63.7,63.6,63.6,3504.0,59.2054,59.2519,59.1589,59.1589,3504.0
2018-06-07 13:30:00,63.55,63.55,63.1,63.25,6499.0,59.1124,59.1124,58.6938,58.8334,6499.0
2018-06-07 14:00:00,63.25,63.4,63.15,63.3,3940.0,58.8334,58.9729,58.7404,58.8799,3940.0
2018-06-07 14:30:00,63.25,63.6,63.25,63.5,5295.0,58.8334,59.1589,58.8334,59.0659,5295.0
2018-06-07 15:00:00,63.55,63.7,63.4,63.7,7261.0,59.1124,59.2519,58.9729,59.2519,7261.0
2018-06-07 15:30:00,63.75,63.8,63.6,63.6,19763.0,59.2985,59.345,59.1589,59.1589,19763.0
2018-06-08 09:30:00,63.4,63.8,63.25,63.75,5792.0,58.9729,59.345,58.8334,59.2985,5792.0
2018-06-08 10:00:00,63.9,64.1,63.65,63.93,7945.0,59.438,59.624,59.2054,59.4659,7945.0
2018-06-08 10:30:00,63.85,64.2,63.65,64.1,8463.0,59.3915,59.717,59.2054,59.624,8463.0
2018-06-08 11:00:00,63.9,64.25,63.8,64.23,7885.0,59.438,59.7635,59.345,59.7449,7885.0
2018-06-08 11:30:00,64.3,64.5,64.15,64.5,5703.0,59.81,59.9961,59.6705,59.9961,5703.0
2018-06-08 12:00:00,64.55,64.7,64.45,64.55,5095.0,60.0426,60.1821,59.9496,60.0426,5095.0
2018-06-08 12:30:00,64.6,65.0,64.57,64.7,10143.0,60.0891,60.4612,60.0612,60.1821,10143.0
2018-06-08 13:00:00,64.67,64.7,64.3,64.5,6256.0,60.1542,60.1821,59.81,59.9961,6256.0
2018-06-08 13:30:00,64.42,64.65,64.35,64.65,8712.0,59.9217,60.1356,59.8566,60.1356,8712.0
2018-06-08 14:00:00,64.65,64.85,64.65,64.85,5356.0,60.1356,60.3216,60.1356,60.3216,5356.0
2018-06-08 14:30:00,64.75,64.85,64.65,64.7,4677.0,60.2286,60.3216,60.1356,60.1821,4677.0
2018-06-08 15:00:00,64.7,64.8,64.5,64.8,6664.0,60.1821,60.2751,59.9961,60.2751,6664.0
2018-06-08 15:30:00,64.8,64.95,64.6,64.75,19359.0,60.2751,60.4147,60.0891,60.2286,19359.0
2018-06-11 09:30:00,64.75,65.3,64.67,64.67,8208.0,60.2286,60.7402,60.1542,60.1542,8208.0
2018-06-11 10:00:00,64.75,64.8,64.32,64.6,10166.0,60.2286,60.2751,59.8287,60.0891,10166.0
2018-06-11 10:30:00,64.45,64.45,63.9,63.93,5450.0,59.9496,59.9496,59.438,59.4659,5450.0
2018-06-11 11:00:00,63.95,64.2,63.95,64.2,2200.0,59.4845,59.717,59.4845,59.717,2200.0
2018-06-11 11:30:00,64.3,64.55,64.3,64.55,8716.0,59.81,60.0426,59.81,60.0426,8716.0
2018-06-11 12:00:00,64.6,64.68,64.47,64.67,5323.0,60.0891,60.1635,59.9682,60.1542,5323.0
2018-06-11 12:30:00,64.65,64.65,64.4,64.53,7550.0,60.1356,60.1356,59.9031,60.024,7550.0
2018-06-11 13:00:00,64.53,64.55,64.25,64.45,12755.0,60.024,60.0426,59.7635,59.9496,12755.0
2018-06-11 13:30:00,64.45,64.5,64.35,64.45,7445.0,59.9496,59.9961,59.8566,59.9496,7445.0
2018-06-11 14:00:00,64.6,64.63,64.35,64.55,4395.0,60.0891,60.117,59.8566,60.0426,4395.0
2018-06-11 14:30:00,64.5,64.55,64.5,64.55,2635.0,59.9961,60.0426,59.9961,60.0426,2635.0
2018-06-11 15:00:00,64.55,64.65,64.5,64.55,5338.0,60.0426,60.1356,59.9961,60.0426,5338.0
2018-06-11 15:30:00,64.55,64.6,64.3,64.35,20736.0,60.0426,60.0891,59.81,59.8566,20736.0
2018-06-12 09:30:00,64.25,64.63,63.95,64.63,4714.0,59.7635,60.117,59.4845,60.117,4714.0
2018-06-12 10:00:00,64.75,65.45,64.75,65.1,5000.0,60.2286,60.8797,60.2286,60.5542,5000.0
2018-06-12 10:30:00,65.15,65.55,65.15,65.48,3946.0,60.6007,60.9728,60.6007,60.9077,3946.0
2018-06-12 11:00:00,65.55,65.6,65.35,65.35,5200.0,60.9728,61.0193,60.7867,60.7867,5200.0
2018-06-12 11:30:00,65.45,65.8,65.4,65.65,10700.0,60.8797,61.2053,60.8332,61.0658,10700.0
2018-06-12 12:00:00,65.55,65.6,65.32,65.33,4033.0,60.9728,61.0193,60.7588,60.7681,4033.0
2018-06-12 12:30:00,65.35,65.35,64.95,65.05,5047.0,60.7867,60.7867,60.4147,60.5077,5047.0
2018-06-12 13:00:00,65.0,65.3,65.0,65.25,5300.0,60.4612,60.7402,60.4612,60.6937,5300.0
2018-06-12 13:30:00,65.25,65.4,65.15,65.3,5372.0,60.6937,60.8332,60.6007,60.7402,5372.0
2018-06-12 14:00:00,65.25,65.45,65.2,65.2,7475.0,60.6937,60.8797,60.6472,60.6472,7475.0
2018-06-12 14:30:00,65.3,65.3,65.1,65.15,4500.0,60.7402,60.7402,60.5542,60.6007,4500.0
2018-06-12 15:00:00,65.17,65.7,65.17,65.7,16273.0,60.6193,61.1123,60.6193,61.1123,16273.0
2018-06-12 15:30:00,65.67,65.85,65.5,65.7,29256.0,61.0844,61.2518,60.9263,61.1123,29256.0
2018-06-13 09:30:00,65.7,65.7,64.35,64.35,7539.0,61.1123,61.1123,59.8566,59.8566,7539.0
2018-06-13 10:00:00,64.4,64.4,63.7,63.7,14745.0,59.9031,59.9031,59.2519,59.2519,14745.0
2018-06-13 10:30:00,63.65,63.95,63.6,63.85,5200.0,59.2054,59.4845,59.1589,59.3915,5200.0
2018-06-13 11:00:00,63.85,63.85,63.55,63.8,4300.0,59.3915,59.3915,59.1124,59.345,4300.0
2018-06-13 11:30:00,63.65,63.7,63.15,63.15,4900.0,59.2054,59.2519,58.7404,58.7404,4900.0
2018-06-13 12:00:00,63.1,63.1,62.8,62.8,3950.0,58.6938,58.6938,58.4148,58.4148,3950.0
2018-06-13 12:30:00,62.75,62.85,62.55,62.55,3600.0,58.3683,58.4613,58.1822,58.1822,3600.0
2018-06-13 13:00:00,62.55,62.7,62.35,62.35,21715.0,58.1822,58.3218,57.9962,57.9962,21715.0
2018-06-13 13:30:00,62.3,62.5,62.2,62.5,5904.0,57.9497,58.1357,57.8567,58.1357,5904.0
2018-06-13 14:00:00,62.45,62.45,61.7,61.7,6920.0,58.0892,58.0892,57.3916,57.3916,6920.0
2018-06-13 14:30:00,61.85,62.15,61.65,61.65,11759.0,57.5311,57.8102,57.3451,57.3451,11759.0
2018-06-13 15:00:00,61.7,62.2,61.7,61.7,12311.0,57.3916,57.8567,57.3916,57.3916,12311.0
2018-06-13 15:30:00,61.7,61.9,61.65,61.7,30391.0,57.3916,57.5776,57.3451,57.3916,30391.0
2018-06-14 09:30:00,62.05,62.05,61.3,61.55,3080.0,57.7172,57.7172,57.0195,57.2521,3080.0
2018-06-14 10:00:00,61.6,62.05,61.6,61.7,5906.0,57.2986,57.7172,57.2986,57.3916,5906.0
2018-06-14 10:30:00,61.45,61.63,61.25,61.63,11289.0,57.1591,57.3265,56.973,57.3265,11289.0
2018-06-14 11:00:00,61.55,61.75,61.4,61.65,3420.0,57.2521,57.4381,57.1126,57.3451,3420.0
2018-06-14 11:30:00,61.75,62.0,61.7,62.0,3600.0,57.4381,57.6707,57.3916,57.6707,3600.0
2018-06-14 12:00:00,62.1,62.2,62.05,62.05,1399.0,57.7637,57.8567,57.7172,57.7172,1399.0
2018-06-14 12:30:00,62.0,62.0,61.7,61.7,3199.0,57.6707,57.6707,57.3916,57.3916,3199.0
2018-06-14 13:00:00,61.7,61.7,61.5,61.7,2480.0,57.3916,57.3916,57.2056,57.3916,2480.0
2018-06-14 13:30:00,61.79,61.85,61.7,61.7,1418.0,57.4753,57.5311,57.3916,57.3916,1418.0
2018-06-14 14:00:00,61.75,61.8,61.5,61.8,3694.0,57.4381,57.4846,57.2056,57.4846,3694.0
2018-06-14 14:30:00,61.8,61.81,61.6,61.6,4200.0,57.4846,57.4939,57.2986,57.2986,4200.0
2018-06-14 15:00:00,61.6,61.9,61.5,61.9,3925.0,57.2986,57.5776,57.2056,57.5776,3925.0
2018-06-14 15:30:00,61.9,62.2,61.8,62.0,18856.0,57.5776,57.8567,57.4846,57.6707,18856.0
2018-06-15 09:30:00,61.55,62.05,61.55,62.05,20509.0,57.2521,57.7172,57.2521,57.7172,20509.0
2018-06-15 10:00:00,62.0,62.35,61.9,62.1,3952.0,57.6707,57.9962,57.5776,57.7637,3952.0
2018-06-15 10:30:00,62.0,62.31,61.85,62.3,3800.0,57.6707,57.959,57.5311,57.9497,3800.0
2018-06-15 11:00:00,62.35,62.35,61.95,61.95,4300.0,57.9962,57.9962,57.6241,57.6241,4300.0
2018-06-15 11:30:00,61.95,61.95,61.6,61.6,3889.0,57.6241,57.6241,57.2986,57.2986,3889.0
2018-06-15 12:00:00,61.55,61.55,61.25,61.3,2625.0,57.2521,57.2521,56.973,57.0195,2625.0
2018-06-15 12:30:00,61.3,61.31,60.9,61.15,5508.0,57.0195,57.0288,56.6475,56.88,5508.0
2018-06-15 13:00:00,61.25,61.5,61.25,61.4,3017.0,56.973,57.2056,56.973,57.1126,3017.0
2018-06-15 13:30:00,61.45,61.6,61.45,61.5,5761.0,57.1591,57.2986,57.1591,57.2056,5761.0
2018-06-15 14:00:00,61.5,61.56,61.3,61.4,9246.0,57.2056,57.2614,57.0195,57.1126,9246.0
2018-06-15 14:30:00,61.35,61.6,61.35,61.5,1680.0,57.066,57.2986,57.066,57.2056,1680.0
2018-06-15 15:00:00,61.45,61.45,61.2,61.2,5613.0,57.1591,57.1591,56.9265,56.9265,5613.0
2018-06-15 15:30:00,61.3,61.3,60.6,60.9,51505.0,57.0195,57.0195,56.3684,56.6475,51505.0
2018-06-18 09:30:00,60.5,61.3,60.5,61.3,7274.0,56.2754,57.0195,56.2754,57.0195,7274.0
2018-06-18 10:00:00,61.3,61.3,60.55,60.75,9910.0,57.0195,57.0195,56.3219,56.5079,9910.0
2018-06-18 10:30:00,60.8,61.0,60.75,60.75,8910.0,56.5544,56.7405,56.5079,56.5079,8910.0
2018-06-18 11:00:00,60.8,60.85,60.55,60.63,4101.0,56.5544,56.601,56.3219,56.3963,4101.0
2018-06-18 11:30:00,60.63,60.63,60.25,60.48,9823.0,56.3963,56.3963,56.0429,56.2568,9823.0
2018-06-18 12:00:00,60.45,60.46,59.95,59.95,4673.0,56.2289,56.2382,55.7638,55.7638,4673.0
2018-06-18 12:30:00,59.95,59.98,59.55,59.7,10514.0,55.7638,55.7917,55.3917,55.5313,10514.0
2018-06-18 13:00:00,59.75,59.8,59.35,59.53,6571.0,55.5778,55.6243,55.2057,55.3731,6571.0
2018-06-18 13:30:00,59.5,59.6,59.4,59.6,2850.0,55.3452,55.4382,55.2522,55.4382,2850.0
2018-06-18 14:00:00,59.6,59.7,59.5,59.65,3688.0,55.4382,55.5313,55.3452,55.4848,3688.0
2018-06-18 14:30:00,59.7,59.75,59.6,59.75,5427.0,55.5313,55.5778,55.4382,55.5778,5427.0
2018-06-18 15:00:00,59.78,59.9,59.7,59.7,5758.0,55.6057,55.7173,55.5313,55.5313,5758.0
2018-06-18 15:30:00,59.7,59.85,59.6,59.8,29518.0,55.5313,55.6708,55.4382,55.6243,29518.0
2018-06-19 09:30:00,60.0,60.65,60.0,60.15,10353.0,55.8103,56.4149,55.8103,55.9498,10353.0
2018-06-19 10:00:00,60.1,60.5,60.1,60.4,9193.0,55.9033,56.2754,55.9033,56.1824,9193.0
2018-06-19 10:30:00,60.3,60.45,60.05,60.1,9200.0,56.0894,56.2289,55.8568,55.9033,9200.0
2018-06-19 11:00:00,60.05,60.05,59.25,59.25,5899.0,55.8568,55.8568,55.1127,55.1127,5899.0
2018-06-19 11:30:00,59.15,59.55,59.1,59.45,4300.0,55.0197,55.3917,54.9732,55.2987,4300.0
2018-06-19 12:00:00,59.4,59.65,59.35,59.65,2300.0,55.2522,55.4848,55.2057,55.4848,2300.0
2018-06-19 12:30:00,59.65,60.1,59.65,60.05,9230.0,55.4848,55.9033,55.4848,55.8568,9230.0
2018-06-19 13:00:00,60.0,60.1,60.0,60.1,6806.0,55.8103,55.9033,55.8103,55.9033,6806.0
2018-06-19 13:30:00,60.1,60.35,60.1,60.35,4932.0,55.9033,56.1359,55.9033,56.1359,4932.0
2018-06-19 14:00:00,60.45,60.6,60.42,60.6,5775.0,56.2289,56.3684,56.201,56.3684,5775.0
2018-06-19 14:30:00,60.65,60.85,60.65,60.85,4439.0,56.4149,56.601,56.4149,56.601,4439.0
2018-06-19 15:00:00,60.8,61.05,60.7,60.7,6227.0,56.5544,56.787,56.4614,56.4614,6227.0
2018-06-19 15:30:00,60.75,60.8,60.55,60.65,16499.0,56.5079,56.5544,56.3219,56.4149,16499.0
2018-06-20 09:30:00,60.7,60.95,59.1,59.8,7150.0,56.4614,56.694,54.9732,55.6243,7150.0
2018-06-20 10:00:00,59.75,59.95,59.6,59.9,2299.0,55.5778,55.7638,55.4382,55.7173,2299.0
2018-06-20 10:30:00,59.95,60.6,59.95,60.35,2906.0,55.7638,56.3684,55.7638,56.1359,2906.0
2018-06-20 11:00:00,60.5,60.5,60.05,60.35,4500.0,56.2754,56.2754,55.8568,56.1359,4500.0
2018-06-20 11:30:00,60.45,60.7,60.45,60.7,1000.0,56.2289,56.4614,56.2289,56.4614,1000.0
2018-06-20 12:00:00,60.7,60.8,60.45,60.45,2133.0,56.4614,56.5544,56.2289,56.2289,2133.0
2018-06-20 12:30:00,60.55,61.0,60.55,60.9,5224.0,56.3219,56.7405,56.3219,56.6475,5224.0
2018-06-20 13:00:00,60.95,61.15,60.95,61.15,1401.0,56.694,56.88,56.694,56.88,1401.0
2018-06-20 13:30:00,61.15,61.2,60.95,61.0,1813.0,56.88,56.9265,56.694,56.7405,1813.0
2018-06-20 14:00:00,61.1,61.23,61.1,61.18,2664.0,56.8335,56.9544,56.8335,56.9079,2664.0
2018-06-20 14:30:00,61.25,61.3,61.2,61.25,3174.0,56.973,57.0195,56.9265,56.973,3174.0
2018-06-20 15:00:00,61.4,61.6,61.1,61.1,5549.0,57.1126,57.2986,56.8335,56.8335,5549.0
2018-06-20 15:30:00,61.1,61.18,60.7,60.7,22182.0,56.8335,56.9079,56.4614,56.4614,22182.0
2018-06-21 09:30:00,60.7,60.7,59.7,60.45,9662.0,56.4614,56.4614,55.5313,56.2289,9662.0
2018-06-21 10:00:00,60.3,60.3,59.65,59.65,4730.0,56.0894,56.0894,55.4848,55.4848,4730.0
2018-06-21 10:30:00,59.65,60.35,59.65,60.35,3020.0,55.4848,56.1359,55.4848,56.1359,3020.0
2018-06-21 11:00:00,60.3,60.6,60.3,60.3,1290.0,56.0894,56.3684,56.0894,56.0894,1290.0
2018-06-21 11:30:00,60.35,60.5,60.35,60.5,1996.0,56.1359,56.2754,56.1359,56.2754,1996.0
2018-06-21 12:00:00,60.4,60.4,60.15,60.2,1700.0,56.1824,56.1824,55.9498,55.9963,1700.0
2018-06-21 12:30:00,60.23,60.23,60.1,60.15,500.0,56.0243,56.0243,55.9033,55.9498,500.0
2018-06-21 13:00:00,60.1,60.1,59.85,59.95,5273.0,55.9033,55.9033,55.6708,55.7638,5273.0
2018-06-21 13:30:00,59.95,59.95,59.45,59.8,3679.0,55.7638,55.7638,55.2987,55.6243,3679.0
2018-06-21 14:00:00,59.85,59.95,59.8,59.85,2017.0,55.6708,55.7638,55.6243,55.6708,2017.0
2018-06-21 14:30:00,59.9,60.0,59.7,59.75,3926.0,55.7173,55.8103,55.5313,55.5778,3926.0
2018-06-21 15:00:00,59.7,59.95,59.6,59.85,13759.0,55.5313,55.7638,55.4382,55.6708,13759.0
2018-06-21 15:30:00,59.85,59.9,59.5,59.75,11209.0,55.6708,55.7173,55.3452,55.5778,11209.0
2018-06-22 09:30:00,59.8,59.8,57.95,58.55,11858.0,55.6243,55.6243,53.9035,54.4616,11858.0
2018-06-22 10:00:00,58.55,59.0,58.25,58.45,17383.0,54.4616,54.8801,54.1825,54.3685,17383.0
2018-06-22 10:30:00,58.35,58.4,57.85,58.4,17420.0,54.2755,54.322,53.8104,54.322,17420.0
2018-06-22 11:00:00,58.45,58.6,58.05,58.15,15405.0,54.3685,54.5081,53.9965,54.0895,15405.0
2018-06-22 11:30:00,58.2,58.25,58.05,58.05,3056.0,54.136,54.1825,53.9965,53.9965,3056.0
2018-06-22 12:00:00,58.1,58.3,58.1,58.15,14594.0,54.043,54.229,54.043,54.0895,14594.0
2018-06-22 12:30:00,58.1,58.15,57.95,58.05,4681.0,54.043,54.0895,53.9035,53.9965,4681.0
2018-06-22 13:00:00,58.15,58.25,58.1,58.2,8338.0,54.0895,54.1825,54.043,54.136,8338.0
2018-06-22 13:30:00,58.18,58.31,58.1,58.31,1319.0,54.1174,54.2383,54.043,54.2383,1319.0
2018-06-22 14:00:00,58.2,58.2,57.87,57.98,5535.0,54.136,54.136,53.829,53.9314,5535.0
2018-06-22 14:30:00,57.9,57.98,57.85,57.9,10661.0,53.8569,53.9314,53.8104,53.8569,10661.0
2018-06-22 15:00:00,57.85,58.05,57.8,58.0,10400.0,53.8104,53.9965,53.7639,53.95,10400.0
2018-06-22 15:30:00,58.0,58.6,57.95,58.25,33671.0,53.95,54.5081,53.9035,54.1825,33671.0
2018-06-25 09:30:00,57.85,58.2,57.6,57.8,6038.0,53.8104,54.136,53.5779,53.7639,6038.0
2018-06-25 10:00:00,58.1,58.25,57.55,57.7,3866.0,54.043,54.1825,53.5314,53.6709,3866.0
2018-06-25 10:30:00,57.8,58.0,57.75,57.78,3087.0,53.7639,53.95,53.7174,53.7453,3087.0
2018-06-25 11:00:00,57.75,57.85,57.62,57.65,12086.0,53.7174,53.8104,53.5965,53.6244,12086.0
2018-06-25 11:30:00,57.65,57.7,57.49,57.65,2700.0,53.6244,53.6709,53.4756,53.6244,2700.0
2018-06-25 12:00:00,57.68,57.68,57.06,57.2,3903.0,53.6523,53.6523,53.0756,53.2058,3903.0
2018-06-25 12:30:00,57.25,57.6,57.25,57.5,2500.0,53.2523,53.5779,53.2523,53.4849,2500.0
2018-06-25 13:00:00,57.4,57.5,57.2,57.2,3400.0,53.3919,53.4849,53.2058,53.2058,3400.0
2018-06-25 13:30:00,57.35,58.0,57.35,57.9,8250.0,53.3454,53.95,53.3454,53.8569,8250.0
2018-06-25 14:00:00,58.0,58.0,57.6,57.65,4461.0,53.95,53.95,53.5779,53.6244,4461.0
2018-06-25 14:30:00,57.6,57.7,57.3,57.45,15704.0,53.5779,53.6709,53.2988,53.4384,15704.0
2018-06-25 15:00:00,57.45,57.65,57.4,57.5,8258.0,53.4384,53.6244,53.3919,53.4849,8258.0
2018-06-25 15:30:00,57.55,57.95,57.55,57.8,24292.0,53.5314,53.9035,53.5314,53.7639,24292.0
2018-06-26 09:30:00,58.25,59.3,58.25,58.6,5607.0,54.1825,55.1592,54.1825,54.5081,5607.0
2018-06-26 10:00:00,58.75,59.1,58.55,58.59,4684.0,54.6476,54.9732,54.4616,54.4988,4684.0
2018-06-26 10:30:00,58.65,59.15,58.65,59.15,8296.0,54.5546,55.0197,54.5546,55.0197,8296.0
2018-06-26 11:00:00,59.15,59.45,59.1,59.25,5277.0,55.0197,55.2987,54.9732,55.1127,5277.0
2018-06-26 11:30:00,59.2,59.55,59.2,59.3,6024.0,55.0662,55.3917,55.0662,55.1592,6024.0
2018-06-26 12:00:00,59.4,59.75,59.4,59.65,4066.0,55.2522,55.5778,55.2522,55.4848,4066.0
2018-06-26 12:30:00,59.7,59.7,59.45,59.45,4238.0,55.5313,55.5313,55.2987,55.2987,4238.0
2018-06-26 13:00:00,59.6,59.7,59.55,59.65,3060.0,55.4382,55.5313,55.3917,55.4848,3060.0
2018-06-26 13:30:00,59.55,59.55,59.37,59.55,3010.0,55.3917,55.3917,55.2243,55.3917,3010.0
2018-06-26 14:00:00,59.55,59.58,59.4,59.4,2300.0,55.3917,55.4196,55.2522,55.2522,2300.0
2018-06-26 14:30:00,59.4,59.5,59.4,59.45,2581.0,55.2522,55.3452,55.2522,55.2987,2581.0
2018-06-26 15:00:00,59.5,59.65,59.5,59.55,4019.0,55.3452,55.4848,55.3452,55.3917,4019.0
2018-06-26 15:30:00,59.45,59.6,59.05,59.3,23783.0,55.2987,55.4382,54.9266,55.1592,23783.0
2018-06-27 09:30:00,59.6,59.6,58.8,59.0,26938.0,55.4382,55.4382,54.6941,54.8801,26938.0
2018-06-27 10:00:00,59.03,59.55,59.02,59.25,2563.0,54.908,55.3917,54.8987,55.1127,2563.0
2018-06-27 10:30:00,59.25,59.45,59.0,59.0,2813.0,55.1127,55.2987,54.8801,54.8801,2813.0
2018-06-27 11:00:00,59.1,59.15,58.8,58.8,12227.0,54.9732,55.0197,54.6941,54.6941,12227.0
2018-06-27 11:30:00,58.95,59.1,58.9,59.1,4090.0,54.8336,54.9732,54.7871,54.9732,4090.0
2018-06-27 12:00:00,59.1,59.25,59.1,59.15,2200.0,54.9732,55.1127,54.9732,55.0197,2200.0
2018-06-27 12:30:00,59.03,59.1,58.95,59.1,7200.0,54.908,54.9732,54.8336,54.9732,7200.0
2018-06-27 13:00:00,59.05,59.1,58.95,59.0,7200.0,54.9266,54.9732,54.8336,54.8801,7200.0
2018-06-27 13:30:00,59.0,59.05,58.92,58.95,8621.0,54.8801,54.9266,54.8057,54.8336,8621.0
2018-06-27 14:00:00,59.05,59.2,58.9,59.15,6902.0,54.9266,55.0662,54.7871,55.0197,6902.0
2018-06-27 14:30:00,59.05,59.25,59.05,59.1,11508.0,54.9266,55.1127,54.9266,54.9732,11508.0
2018-06-27 15:00:00,59.1,59.1,58.65,59.0,6930.0,54.9732,54.9732,54.5546,54.8801,6930.0
2018-06-27 15:30:00,58.95,59.05,58.55,58.55,34196.0,54.8336,54.9266,54.4616,54.4616,34196.0
2018-06-28 09:30:00,58.25,58.9,58.1,58.5,19719.0,54.1825,54.7871,54.043,54.4151,19719.0
2018-06-28 10:00:00,58.55,58.65,58.15,58.35,12733.0,54.4616,54.5546,54.0895,54.2755,12733.0
2018-06-28 10:30:00,58.3,58.45,58.15,58.45,13671.0,54.229,54.3685,54.0895,54.3685,13671.0
2018-06-28 11:00:00,58.5,58.5,58.1,58.2,9550.0,54.4151,54.4151,54.043,54.136,9550.0
2018-06-28 11:30:00,58.2,58.2,57.9,58.05,8124.0,54.136,54.136,53.8569,53.9965,8124.0
2018-06-28 12:00:00,58.1,58.1,57.9,58.05,6189.0,54.043,54.043,53.8569,53.9965,6189.0
2018-06-28 12:30:00,58.1,58.3,58.05,58.3,3750.0,54.043,54.229,53.9965,54.229,3750.0
2018-06-28 13:00:00,58.2,58.3,58.15,58.2,4896.0,54.136,54.229,54.0895,54.136,4896.0
2018-06-28 13:30:00,58.25,58.4,58.2,58.25,3811.0,54.1825,54.322,54.136,54.1825,3811.0
2018-06-28 14:00:00,58.2,58.4,58.2,58.25,9200.0,54.136,54.322,54.136,54.1825,9200.0
2018-06-28 14:30:00,58.2,58.2,58.05,58.1,19677.0,54.136,54.136,53.9965,54.043,19677.0
2018-06-28 15:00:00,58.1,58.45,58.1,58.4,9484.0,54.043,54.3685,54.043,54.322,9484.0
2018-06-28 15:30:00,58.4,58.55,58.2,58.5,45848.0,54.322,54.4616,54.136,54.4151,45848.0
2018-06-29 09:30:00,58.75,58.75,58.1,58.1,8117.0,54.6476,54.6476,54.043,54.043,8117.0
2018-06-29 10:00:00,58.05,58.1,57.55,57.55,6100.0,53.9965,54.043,53.5314,53.5314,6100.0
2018-06-29 10:30:00,57.55,57.6,56.87,57.3,21439.0,53.5314,53.5779,52.8989,53.2988,21439.0
2018-06-29 11:00:00,57.2,57.35,57.05,57.35,4400.0,53.2058,53.3454,53.0663,53.3454,4400.0
2018-06-29 11:30:00,57.3,57.3,57.1,57.1,6100.0,53.2988,53.2988,53.1128,53.1128,6100.0
2018-06-29 12:00:00,57.05,57.2,57.05,57.15,2716.0,53.0663,53.2058,53.0663,53.1593,2716.0
2018-06-29 12:30:00,57.1,57.2,57.05,57.05,4700.0,53.1128,53.2058,53.0663,53.0663,4700.0
2018-06-29 13:00:00,57.05,57.1,57.05,57.05,2280.0,53.0663,53.1128,53.0663,53.0663,2280.0
2018-06-29 13:30:00,57.05,57.25,57.05,57.25,3336.0,53.0663,53.2523,53.0663,53.2523,3336.0
2018-06-29 14:00:00,57.2,57.2,56.95,57.0,8415.0,53.2058,53.2058,52.9733,53.0198,8415.0
2018-06-29 14:30:00,57.0,57.1,56.95,57.1,3904.0,53.0198,53.1128,52.9733,53.1128,3904.0
2018-06-29 15:00:00,57.0,57.15,56.8,56.8,10566.0,53.0198,53.1593,52.8338,52.8338,10566.0
2018-06-29 15:30:00,56.8,56.8,56.6,56.6,28895.0,52.8338,52.8338,52.6477,52.6477,28895.0
2018-07-02 09:30:00,56.55,56.55,55.75,55.8,8296.0,52.6012,52.6012,51.8571,51.9036,8296.0
2018-07-02 10:00:00,55.95,56.05,55.35,55.7,4546.0,52.0431,52.1361,51.485,51.8106,4546.0
2018-07-02 10:30:00,55.8,56.15,55.75,55.75,3600.0,51.9036,52.2291,51.8571,51.8571,3600.0
2018-07-02 11:00:00,55.7,55.85,55.45,55.45,3652.0,51.8106,51.9501,51.578,51.578,3652.0
2018-07-02 11:30:00,55.4,55.4,55.12,55.25,11612.0,51.5315,51.5315,51.2711,51.392,11612.0
2018-07-02 12:00:00,55.3,55.3,55.0,55.0,5200.0,51.4385,51.4385,51.1595,51.1595,5200.0
2018-07-02 12:30:00,55.0,55.3,54.9,55.1,7519.0,51.1595,51.4385,51.0664,51.2525,7519.0
2018-07-02 13:00:00,55.1,55.2,54.95,55.0,9956.0,51.2525,51.3455,51.1129,51.1595,9956.0
2018-07-02 13:30:00,55.05,55.25,55.05,55.15,4240.0,51.206,51.392,51.206,51.299,4240.0
2018-07-02 14:00:00,55.1,55.35,55.05,55.15,8569.0,51.2525,51.485,51.206,51.299,8569.0
2018-07-02 14:30:00,55.2,55.25,55.15,55.2,4991.0,51.3455,51.392,51.299,51.3455,4991.0
2018-07-02 15:00:00,55.3,55.5,55.2,55.5,9492.0,51.4385,51.6245,51.3455,51.6245,9492.0
2018-07-02 15:30:00,55.6,55.75,55.45,55.75,57565.0,51.7176,51.8571,51.578,51.8571,57565.0
2018-07-03 09:30:00,55.8,56.25,55.5,55.6,5004.0,51.9036,52.3222,51.6245,51.7176,5004.0
2018-07-03 10:00:00,55.6,56.1,55.6,55.95,27657.0,51.7176,52.1826,51.7176,52.0431,27657.0
2018-07-03 10:30:00,56.0,56.05,55.3,55.33,7010.0,52.0896,52.1361,51.4385,51.4664,7010.0
2018-07-03 11:00:00,55.3,55.65,55.25,55.65,28897.0,51.4385,51.7641,51.392,51.7641,28897.0
2018-07-03 11:30:00,55.7,55.7,55.15,55.15,14641.0,51.8106,51.8106,51.299,51.299,14641.0
2018-07-03 12:00:00,55.15,55.2,54.85,54.95,9637.0,51.299,51.3455,51.0199,51.1129,9637.0
2018-07-03 12:30:00,54.85,54.9,54.45,54.55,45951.0,51.0199,51.0664,50.6479,50.7409,45951.0
2018-07-05 09:30:00,54.9,54.9,54.5,54.75,3612.0,51.0664,51.0664,50.6944,50.9269,3612.0
2018-07-05 10:00:00,54.8,55.05,54.57,54.95,4682.0,50.9734,51.206,50.7595,51.1129,4682.0
2018-07-05 10:30:00,54.93,55.22,54.9,55.15,2400.0,51.0943,51.3641,51.0664,51.299,2400.0
2018-07-05 11:00:00,55.1,55.25,55.05,55.2,7259.0,51.2525,51.392,51.206,51.3455,7259.0
2018-07-05 11:30:00,55.25,55.4,55.2,55.25,6139.0,51.392,51.5315,51.3455,51.392,6139.0
2018-07-05 12:00:00,55.25,55.45,55.2,55.43,3400.0,51.392,51.578,51.3455,51.5594,3400.0
2018-07-05 12:30:00,55.48,55.55,55.25,55.25,2900.0,51.6059,51.671,51.392,51.392,2900.0
2018-07-05 13:00:00,55.35,55.4,55.29,55.33,800.0,51.485,51.5315,51.4292,51.4664,800.0
2018-07-05 13:30:00,55.35,55.75,55.35,55.7,6745.0,51.485,51.8571,51.485,51.8106,6745.0
2018-07-05 14:00:00,55.7,55.75,54.95,55.15,31228.0,51.8106,51.8571,51.1129,51.299,31228.0
2018-07-05 14:30:00,55.15,55.2,54.8,55.1,41254.0,51.299,51.3455,50.9734,51.2525,41254.0
2018-07-05 15:00:00,55.1,55.15,55.0,55.03,7814.0,51.2525,51.299,51.1595,51.1874,7814.0
2018-07-05 15:30:00,55.03,55.35,55.0,55.35,40787.0,51.1874,51.485,51.1595,51.485,40787.0
2018-07-06 09:30:00,55.35,55.85,55.1,55.8,5102.0,51.485,51.9501,51.2525,51.9036,5102.0
2018-07-06 10:00:00,55.95,56.5,55.95,56.35,2800.0,52.0431,52.5547,52.0431,52.4152,2800.0
2018-07-06 10:30:00,56.35,56.6,56.35,56.45,3100.0,52.4152,52.6477,52.4152,52.5082,3100.0
2018-07-06 11:00:00,56.4,56.55,56.35,56.35,1790.0,52.4617,52.6012,52.4152,52.4152,1790.0
2018-07-06 11:30:00,56.25,56.5,56.2,56.25,3400.0,52.3222,52.5547,52.2757,52.3222,3400.0
2018-07-06 12:00:00,56.28,56.45,56.2,56.2,900.0,52.3501,52.5082,52.2757,52.2757,900.0
2018-07-06 12:30:00,56.3,56.5,56.3,56.5,2600.0,52.3687,52.5547,52.3687,52.5547,2600.0
2018-07-06 13:00:00,56.5,56.8,56.5,56.75,8832.0,52.5547,52.8338,52.5547,52.7873,8832.0
2018-07-06 13:30:00,56.85,56.9,56.65,56.85,3860.0,52.8803,52.9268,52.6942,52.8803,3860.0
2018-07-06 14:00:00,56.75,56.75,56.45,56.45,2660.0,52.7873,52.7873,52.5082,52.5082,2660.0
2018-07-06 14:30:00,56.4,56.4,56.25,56.3,2651.0,52.4617,52.4617,52.3222,52.3687,2651.0
2018-07-06 15:00:00,56.4,56.4,56.2,56.25,2875.0,52.4617,52.4617,52.2757,52.3222,2875.0
2018-07-06 15:30:00,56.25,56.35,56.15,56.25,18296.0,52.3222,52.4152,52.2291,52.3222,18296.0
2018-07-09 09:30:00,56.6,56.6,56.25,56.25,5410.0,52.6477,52.6477,52.3222,52.3222,5410.0
2018-07-09 10:00:00,56.25,56.35,56.25,56.35,600.0,52.3222,52.4152,52.3222,52.4152,600.0
2018-07-09 10:30:00,56.4,57.2,56.4,57.1,6851.0,52.4617,53.2058,52.4617,53.1128,6851.0
2018-07-09 11:00:00,57.1,57.35,57.1,57.2,4268.0,53.1128,53.3454,53.1128,53.2058,4268.0
2018-07-09 11:30:00,57.25,57.35,57.25,57.25,4304.0,53.2523,53.3454,53.2523,53.2523,4304.0
2018-07-09 12:00:00,57.3,57.4,57.2,57.2,2401.0,53.2988,53.3919,53.2058,53.2058,2401.0
2018-07-09 12:30:00,57.2,57.2,57.05,57.2,2882.0,53.2058,53.2058,53.0663,53.2058,2882.0
2018-07-09 13:00:00,57.2,57.2,57.1,57.1,1724.0,53.2058,53.2058,53.1128,53.1128,1724.0
2018-07-09 13:30:00,57.2,57.35,57.2,57.35,2900.0,53.2058,53.3454,53.2058,53.3454,2900.0
2018-07-09 14:00:00,57.25,57.4,57.25,57.4,2361.0,53.2523,53.3919,53.2523,53.3919,2361.0
2018-07-09 14:30:00,57.4,57.4,57.05,57.1,4231.0,53.3919,53.3919,53.0663,53.1128,4231.0
2018-07-09 15:00:00,57.15,57.2,57.05,57.15,7409.0,53.1593,53.2058,53.0663,53.1593,7409.0
2018-07-09 15:30:00,57.15,57.2,57.1,57.2,13159.0,53.1593,53.2058,53.1128,53.2058,13159.0
2018-07-10 09:30:00,57.2,57.45,56.9,57.15,19537.0,53.2058,53.4384,52.9268,53.1593,19537.0
2018-07-10 10:00:00,57.3,57.55,57.05,57.05,5000.0,53.2988,53.5314,53.0663,53.0663,5000.0
2018-07-10 10:30:00,57.1,57.1,56.3,56.45,6088.0,53.1128,53.1128,52.3687,52.5082,6088.0
2018-07-10 11:00:00,56.55,56.55,56.0,56.05,6446.0,52.6012,52.6012,52.0896,52.1361,6446.0
2018-07-10 11:30:00,56.0,56.35,56.0,56.15,16856.0,52.0896,52.4152,52.0896,52.2291,16856.0
2018-07-10 12:00:00,56.15,56.15,56.05,56.1,1898.0,52.2291,52.2291,52.1361,52.1826,1898.0
2018-07-10 12:30:00,56.1,56.1,55.55,55.6,5955.0,52.1826,52.1826,51.671,51.7176,5955.0
2018-07-10 13:00:00,55.6,55.75,55.55,55.6,2335.0,51.7176,51.8571,51.671,51.7176,2335.0
2018-07-10 13:30:00,55.6,55.65,55.3,55.5,1470.0,51.7176,51.7641,51.4385,51.6245,1470.0
2018-07-10 14:00:00,55.65,55.75,55.15,55.25,54253.0,51.7641,51.8571,51.299,51.392,54253.0
2018-07-10 14:30:00,55.4,55.65,55.35,55.5,7344.0,51.5315,51.7641,51.485,51.6245,7344.0
2018-07-10 15:00:00,55.6,55.9,55.55,55.8,46234.0,51.7176,51.9966,51.671,51.9036,46234.0
2018-07-10 15:30:00,55.83,56.25,55.8,56.15,40182.0,51.9315,52.3222,51.9036,52.2291,40182.0
2018-07-11 09:30:00,56.25,57.0,55.25,55.6,21523.0,52.3222,53.0198,51.392,51.7176,21523.0
2018-07-11 10:00:00,55.7,55.78,55.4,55.45,8704.0,51.8106,51.885,51.5315,51.578,8704.0
2018-07-11 10:30:00,55.35,55.45,55.15,55.15,21200.0,51.485,51.578,51.299,51.299,21200.0
2018-07-11 11:00:00,55.25,55.3,55.2,55.2,2003.0,51.392,51.4385,51.3455,51.3455,2003.0
2018-07-11 11:30:00,55.15,55.35,55.15,55.25,4603.0,51.299,51.485,51.299,51.392,4603.0
2018-07-11 12:00:00,55.25,55.4,55.2,55.4,2450.0,51.392,51.5315,51.3455,51.5315,2450.0
2018-07-11 12:30:00,55.45,55.55,55.25,55.35,12618.0,51.578,51.671,51.392,51.485,12618.0
2018-07-11 13:00:00,55.25,55.3,55.25,55.25,500.0,51.392,51.4385,51.392,51.392,500.0
2018-07-11 13:30:00,55.4,55.4,55.3,55.35,700.0,51.5315,51.5315,51.4385,51.485,700.0
2018-07-11 14:00:00,55.35,55.5,55.3,55.4,2531.0,51.485,51.6245,51.4385,51.5315,2531.0
2018-07-11 14:30:00,55.5,55.57,55.5,55.5,1481.0,51.6245,51.6896,51.6245,51.6245,1481.0
2018-07-11 15:00:00,55.55,55.7,55.38,55.39,10292.0,51.671,51.8106,51.5129,51.5222,10292.0
2018-07-11 15:30:00,55.4,55.55,55.2,55.3,10436.0,51.5315,51.671,51.3455,51.4385,10436.0
2018-07-12 09:30:00,55.5,55.9,54.1,54.6,4438.0,51.6245,51.9966,50.3223,50.7874,4438.0
2018-07-12 10:00:00,54.85,54.93,54.6,54.7,3680.0,51.0199,51.0943,50.7874,50.8804,3680.0
2018-07-12 10:30:00,54.65,54.65,54.55,54.65,4685.0,50.8339,50.8339,50.7409,50.8339,4685.0
2018-07-12 11:00:00,54.75,54.75,54.63,54.65,2886.0,50.9269,50.9269,50.8153,50.8339,2886.0
2018-07-12 11:30:00,54.65,54.83,54.62,54.75,9100.0,50.8339,51.0013,50.806,50.9269,9100.0
2018-07-12 12:00:00,54.65,54.8,54.6,54.8,3037.0,50.8339,50.9734,50.7874,50.9734,3037.0
2018-07-12 12:30:00,54.75,55.15,54.75,55.05,12968.0,50.9269,51.299,50.9269,51.206,12968.0
2018-07-12 13:00:00,55.1,55.1,54.95,54.95,2406.0,51.2525,51.2525,51.1129,51.1129,2406.0
2018-07-12 13:30:00,54.98,54.98,54.7,54.75,4352.0,51.1408,51.1408,50.8804,50.9269,4352.0
2018-07-12 14:00:00,54.8,55.05,54.8,55.05,1811.0,50.9734,51.206,50.9734,51.206,1811.0
2018-07-12 14:30:00,55.0,55.0,54.92,55.0,2675.0,51.1595,51.1595,51.085,51.1595,2675.0
2018-07-12 15:00:00,55.0,55.05,54.8,54.85,4936.0,51.1595,51.206,50.9734,51.0199,4936.0
2018-07-12 15:30:00,54.85,55.1,54.75,55.05,14345.0,51.0199,51.2525,50.9269,51.206,14345.0
2018-07-13 09:30:00,54.9,55.7,54.9,55.26,6689.0,51.0664,51.8106,51.0664,51.4013,6689.0
2018-07-13 10:00:00,55.25,55.28,54.95,54.95,4500.0,51.392,51.4199,51.1129,51.1129,4500.0
2018-07-13 10:30:00,54.9,55.1,54.9,55.08,3800.0,51.0664,51.2525,51.0664,51.2339,3800.0
2018-07-13 11:00:00,55.05,55.6,55.0,55.5,33721.0,51.206,51.7176,51.1595,51.6245,33721.0
2018-07-13 11:30:00,55.45,55.65,55.35,55.43,2933.0,51.578,51.7641,51.485,51.5594,2933.0
2018-07-13 12:00:00,55.45,55.5,55.2,55.2,1100.0,51.578,51.6245,51.3455,51.3455,1100.0
2018-07-13 12:30:00,55.15,55.35,55.15,55.25,2200.0,51.299,51.485,51.299,51.392,2200.0
2018-07-13 13:00:00,55.35,55.45,55.35,55.43,1300.0,51.485,51.578,51.485,51.5594,1300.0
2018-07-13 13:30:00,55.4,55.4,55.2,55.25,1600.0,51.5315,51.5315,51.3455,51.392,1600.0
2018-07-13 14:00:00,55.23,55.25,55.1,55.1,826.0,51.3734,51.392,51.2525,51.2525,826.0
2018-07-13 14:30:00,55.15,55.2,55.05,55.15,1326.0,51.299,51.3455,51.206,51.299,1326.0
2018-07-13 15:00:00,55.2,55.25,55.05,55.1,3396.0,51.3455,51.392,51.206,51.2525,3396.0
2018-07-13 15:30:00,55.1,55.25,55.05,55.15,11485.0,51.2525,51.392,51.206,51.299,11485.0
2018-07-16 09:30:00,55.2,55.2,54.6,54.75,4247.0,51.3455,51.3455,50.7874,50.9269,4247.0
2018-07-16 10:00:00,54.7,55.0,54.7,54.78,2584.0,50.8804,51.1595,50.8804,50.9548,2584.0
2018-07-16 10:30:00,54.65,54.75,54.5,54.53,3070.0,50.8339,50.9269,50.6944,50.7223,3070.0
2018-07-16 11:00:00,54.5,54.8,54.4,54.75,6468.0,50.6944,50.9734,50.6013,50.9269,6468.0
2018-07-16 11:30:00,54.75,54.75,54.55,54.55,2507.0,50.9269,50.9269,50.7409,50.7409,2507.0
2018-07-16 12:00:00,54.55,55.05,54.55,55.0,1995.0,50.7409,51.206,50.7409,51.1595,1995.0
2018-07-16 12:30:00,55.05,55.05,54.75,54.8,3943.0,51.206,51.206,50.9269,50.9734,3943.0
2018-07-16 13:00:00,54.8,54.8,54.7,54.73,1400.0,50.9734,50.9734,50.8804,50.9083,1400.0
2018-07-16 13:30:00,54.7,54.85,54.65,54.7,3850.0,50.8804,51.0199,50.8339,50.8804,3850.0
2018-07-16 14:00:00,54.7,54.75,54.6,54.75,4172.0,50.8804,50.9269,50.7874,50.9269,4172.0
2018-07-16 14:30:00,54.75,54.8,54.45,54.45,11620.0,50.9269,50.9734,50.6479,50.6479,11620.0
2018-07-16 15:00:00,54.45,54.5,54.45,54.45,1100.0,50.6479,50.6944,50.6479,50.6479,1100.0
2018-07-16 15:30:00,54.45,54.9,54.4,54.8,31566.0,50.6479,51.0664,50.6013,50.9734,31566.0
2018-07-17 09:30:00,54.7,55.6,54.2,55.55,9315.0,50.8804,51.7176,50.4153,51.671,9315.0
2018-07-17 10:00:00,55.85,55.85,55.4,55.5,9095.0,51.9501,51.9501,51.5315,51.6245,9095.0
2018-07-17 10:30:00,55.5,56.5,55.45,56.15,35009.0,51.6245,52.5547,51.578,52.2291,35009.0
2018-07-17 11:00:00,56.28,56.4,56.0,56.0,3600.0,52.3501,52.4617,52.0896,52.0896,3600.0
2018-07-17 11:30:00,56.05,56.3,55.98,56.15,3473.0,52.1361,52.3687,52.071,52.2291,3473.0
2018-07-17 12:00:00,56.1,56.1,55.85,56.03,2090.0,52.1826,52.1826,51.9501,52.1175,2090.0
2018-07-17 12:30:00,56.0,57.1,56.0,57.0,29534.0,52.0896,53.1128,52.0896,53.0198,29534.0
2018-07-17 13:00:00,56.9,57.05,56.8,56.9,11135.0,52.9268,53.0663,52.8338,52.9268,11135.0
2018-07-17 13:30:00,57.0,57.0,56.8,56.9,3195.0,53.0198,53.0198,52.8338,52.9268,3195.0
2018-07-17 14:00:00,56.9,56.9,56.65,56.9,3906.0,52.9268,52.9268,52.6942,52.9268,3906.0
2018-07-17 14:30:00,56.8,57.0,56.8,57.0,5598.0,52.8338,53.0198,52.8338,53.0198,5598.0
2018-07-17 15:00:00,57.0,57.05,56.95,56.95,10062.0,53.0198,53.0663,52.9733,52.9733,10062.0
2018-07-17 15:30:00,57.0,57.1,56.35,57.05,44325.0,53.0198,53.1128,52.4152,53.0663,44325.0
2018-07-18 09:30:00,56.8,56.8,56.2,56.3,4596.0,52.8338,52.8338,52.2757,52.3687,4596.0
2018-07-18 10:00:00,56.25,56.25,55.9,56.15,6272.0,52.3222,52.3222,51.9966,52.2291,6272.0
2018-07-18 10:30:00,56.15,56.15,55.7,55.95,10435.0,52.2291,52.2291,51.8106,52.0431,10435.0
2018-07-18 11:00:00,55.88,56.15,55.85,56.15,2014.0,51.978,52.2291,51.9501,52.2291,2014.0
2018-07-18 11:30:00,56.2,56.55,56.2,56.55,1800.0,52.2757,52.6012,52.2757,52.6012,1800.0
2018-07-18 12:00:00,56.6,56.8,56.6,56.75,2146.0,52.6477,52.8338,52.6477,52.7873,2146.0
2018-07-18 12:30:00,56.75,56.85,56.7,56.75,3100.0,52.7873,52.8803,52.7407,52.7873,3100.0
2018-07-18 13:00:00,56.65,56.7,56.6,56.6,1600.0,52.6942,52.7407,52.6477,52.6477,1600.0
2018-07-18 13:30:00,56.65,56.65,56.4,56.5,3500.0,52.6942,52.6942,52.4617,52.5547,3500.0
2018-07-18 14:00:00,56.45,57.25,56.45,57.25,9523.0,52.5082,53.2523,52.5082,53.2523,9523.0
2018-07-18 14:30:00,57.15,57.55,57.15,57.5,8394.0,53.1593,53.5314,53.1593,53.4849,8394.0
2018-07-18 15:00:00,57.48,57.55,57.4,57.45,4420.0,53.4663,53.5314,53.3919,53.4384,4420.0
2018-07-18 15:30:00,57.5,57.85,57.5,57.6,26660.0,53.4849,53.8104,53.4849,53.5779,26660.0
2018-07-19 09:30:00,57.6,58.35,57.6,57.95,4482.0,53.5779,54.2755,53.5779,53.9035,4482.0
2018-07-19 10:00:00,58.1,58.15,57.15,57.65,7563.0,54.043,54.0895,53.1593,53.6244,7563.0
2018-07-19 10:30:00,57.9,58.6,57.85,58.48,11521.0,53.8569,54.5081,53.8104,54.3964,11521.0
2018-07-19 11:00:00,58.4,59.1,58.4,58.8,14143.0,54.322,54.9732,54.322,54.6941,14143.0
2018-07-19 11:30:00,58.85,58.9,58.7,58.85,6952.0,54.7406,54.7871,54.6011,54.7406,6952.0
2018-07-19 12:00:00,58.85,59.0,58.8,58.95,8402.0,54.7406,54.8801,54.6941,54.8336,8402.0
2018-07-19 12:30:00,59.0,59.1,58.9,59.0,16871.0,54.8801,54.9732,54.7871,54.8801,16871.0
2018-07-19 13:00:00,59.0,59.03,58.6,58.6,10108.0,54.8801,54.908,54.5081,54.5081,10108.0
2018-07-19 13:30:00,58.6,58.9,58.6,58.85,6863.0,54.5081,54.7871,54.5081,54.7406,6863.0
2018-07-19 14:00:00,58.85,58.85,58.7,58.75,16753.0,54.7406,54.7406,54.6011,54.6476,16753.0
2018-07-19 14:30:00,58.75,58.83,58.6,58.7,28420.0,54.6476,54.722,54.5081,54.6011,28420.0
2018-07-19 15:00:00,58.8,59.05,58.75,59.0,21935.0,54.6941,54.9266,54.6476,54.8801,21935.0
2018-07-19 15:30:00,59.05,59.55,58.95,59.4,50346.0,54.9266,55.3917,54.8336,55.2522,50346.0
2018-07-20 09:30:00,59.7,59.7,58.5,58.6,8415.0,55.5313,55.5313,54.4151,54.5081,8415.0
2018-07-20 10:00:00,58.55,58.95,58.4,58.95,4410.0,54.4616,54.8336,54.322,54.8336,4410.0
2018-07-20 10:30:00,58.95,58.95,58.55,58.55,10515.0,54.8336,54.8336,54.4616,54.4616,10515.0
2018-07-20 11:00:00,58.6,58.7,58.5,58.6,2368.0,54.5081,54.6011,54.4151,54.5081,2368.0
2018-07-20 11:30:00,58.6,58.8,58.55,58.8,3451.0,54.5081,54.6941,54.4616,54.6941,3451.0
2018-07-20 12:00:00,58.7,58.9,58.7,58.85,2597.0,54.6011,54.7871,54.6011,54.7406,2597.0
2018-07-20 12:30:00,58.9,59.0,58.8,58.9,4400.0,54.7871,54.8801,54.6941,54.7871,4400.0
2018-07-20 13:00:00,58.95,59.2,58.95,58.95,5231.0,54.8336,55.0662,54.8336,54.8336,5231.0
2018-07-20 13:30:00,58.98,59.1,58.75,58.83,3411.0,54.8615,54.9732,54.6476,54.722,3411.0
2018-07-20 14:00:00,58.8,58.85,58.75,58.85,11919.0,54.6941,54.7406,54.6476,54.7406,11919.0
2018-07-20 14:30:00,58.83,58.95,58.75,58.9,7942.0,54.722,54.8336,54.6476,54.7871,7942.0
2018-07-20 15:00:00,58.95,59.05,58.9,59.0,10755.0,54.8336,54.9266,54.7871,54.8801,10755.0
2018-07-20 15:30:00,59.05,59.05,57.95,58.3,50408.0,54.9266,54.9266,53.9035,54.229,50408.0
2018-07-23 09:30:00,58.2,58.3,57.3,57.65,5766.0,54.136,54.229,53.2988,53.6244,5766.0
2018-07-23 10:00:00,57.75,57.85,56.59,56.95,11831.0,53.7174,53.8104,52.6384,52.9733,11831.0
2018-07-23 10:30:00,56.85,57.65,56.8,57.25,9800.0,52.8803,53.6244,52.8338,53.2523,9800.0
2018-07-23 11:00:00,57.25,57.3,57.1,57.15,2600.0,53.2523,53.2988,53.1128,53.1593,2600.0
2018-07-23 11:30:00,57.2,57.2,57.0,57.05,2487.0,53.2058,53.2058,53.0198,53.0663,2487.0
2018-07-23 12:00:00,57.08,57.1,57.0,57.05,1837.0,53.0942,53.1128,53.0198,53.0663,1837.0
2018-07-23 12:30:00,57.0,57.25,57.0,57.25,1800.0,53.0198,53.2523,53.0198,53.2523,1800.0
2018-07-23 13:00:00,57.3,57.35,57.2,57.25,2207.0,53.2988,53.3454,53.2058,53.2523,2207.0
2018-07-23 13:30:00,57.2,57.25,57.0,57.0,2431.0,53.2058,53.2523,53.0198,53.0198,2431.0
2018-07-23 14:00:00,56.95,57.15,56.95,57.15,7193.0,52.9733,53.1593,52.9733,53.1593,7193.0
2018-07-23 14:30:00,57.1,57.25,57.02,57.25,17473.0,53.1128,53.2523,53.0384,53.2523,17473.0
2018-07-23 15:00:00,57.25,57.25,57.05,57.1,17256.0,53.2523,53.2523,53.0663,53.1128,17256.0
2018-07-23 15:30:00,57.15,57.35,57.05,57.25,22070.0,53.1593,53.3454,53.0663,53.2523,22070.0
2018-07-24 09:30:00,57.4,57.75,56.5,57.0,12704.0,53.3919,53.7174,52.5547,53.0198,12704.0
2018-07-24 10:00:00,57.0,57.01,56.25,56.25,16885.0,53.0198,53.0291,52.3222,52.3222,16885.0
2018-07-24 10:30:00,56.25,56.5,56.21,56.45,5782.0,52.3222,52.5547,52.285,52.5082,5782.0
2018-07-24 11:00:00,56.4,56.6,56.35,56.35,8503.0,52.4617,52.6477,52.4152,52.4152,8503.0
2018-07-24 11:30:00,56.55,56.6,56.3,56.53,9273.0,52.6012,52.6477,52.3687,52.5826,9273.0
2018-07-24 12:00:00,56.45,56.75,56.4,56.5,4000.0,52.5082,52.7873,52.4617,52.5547,4000.0
2018-07-24 12:30:00,56.45,56.5,55.9,56.0,7353.0,52.5082,52.5547,51.9966,52.0896,7353.0
2018-07-24 13:00:00,56.0,56.2,55.9,56.05,9520.0,52.0896,52.2757,51.9966,52.1361,9520.0
2018-07-24 13:30:00,55.85,55.93,55.55,55.6,4504.0,51.9501,52.0245,51.671,51.7176,4504.0
2018-07-24 14:00:00,55.55,55.55,55.15,55.15,4333.0,51.671,51.671,51.299,51.299,4333.0
2018-07-24 14:30:00,55.2,55.3,55.05,55.2,3316.0,51.3455,51.4385,51.206,51.3455,3316.0
2018-07-24 15:00:00,55.2,55.35,55.15,55.25,9274.0,51.3455,51.485,51.299,51.392,9274.0
2018-07-24 15:30:00,55.2,55.2,54.65,54.8,36935.0,51.3455,51.3455,50.8339,50.9734,36935.0
2018-07-25 09:30:00,55.0,55.45,53.45,53.5,5292.0,51.1595,51.578,49.7177,49.7642,5292.0
2018-07-25 10:00:00,53.45,53.45,52.8,52.96,9391.0,49.7177,49.7177,49.1131,49.2619,9391.0
2018-07-25 10:30:00,52.85,53.15,52.5,52.75,9435.0,49.1596,49.4386,48.834,49.0666,9435.0
2018-07-25 11:00:00,52.8,52.8,52.35,52.65,8787.0,49.1131,49.1131,48.6945,48.9735,8787.0
2018-07-25 11:30:00,52.65,53.45,52.6,53.43,8766.0,48.9735,49.7177,48.927,49.6991,8766.0
2018-07-25 12:00:00,53.45,53.55,53.25,53.43,6659.0,49.7177,49.8107,49.5317,49.6991,6659.0
2018-07-25 12:30:00,53.43,53.5,53.05,53.18,5117.0,49.6991,49.7642,49.3456,49.4665,5117.0
2018-07-25 13:00:00,53.15,53.15,52.85,52.85,3900.0,49.4386,49.4386,49.1596,49.1596,3900.0
2018-07-25 13:30:00,52.75,52.93,52.7,52.85,12672.0,49.0666,49.234,49.0201,49.1596,12672.0
2018-07-25 14:00:00,52.9,53.55,52.9,53.55,3835.0,49.2061,49.8107,49.2061,49.8107,3835.0
2018-07-25 14:30:00,53.4,53.55,53.3,53.4,4851.0,49.6712,49.8107,49.5782,49.6712,4851.0
2018-07-25 15:00:00,53.5,53.55,53.05,53.15,8610.0,49.7642,49.8107,49.3456,49.4386,8610.0
2018-07-25 15:30:00,53.05,53.6,52.9,53.6,31345.0,49.3456,49.8572,49.2061,49.8572,31345.0
2018-07-26 09:30:00,53.45,54.45,53.35,53.35,5105.0,49.7177,50.6479,49.6247,49.6247,5105.0
2018-07-26 10:00:00,53.3,54.05,53.3,53.8,13821.0,49.5782,50.2758,49.5782,50.0432,13821.0
2018-07-26 10:30:00,53.8,54.15,53.8,53.95,12781.0,50.0432,50.3688,50.0432,50.1828,12781.0
2018-07-26 11:00:00,53.95,54.05,53.8,53.8,10055.0,50.1828,50.2758,50.0432,50.0432,10055.0
2018-07-26 11:30:00,53.75,53.8,53.6,53.7,2603.0,49.9967,50.0432,49.8572,49.9502,2603.0
2018-07-26 12:00:00,53.65,53.65,53.35,53.4,2736.0,49.9037,49.9037,49.6247,49.6712,2736.0
2018-07-26 12:30:00,53.35,53.4,53.15,53.16,2709.0,49.6247,49.6712,49.4386,49.4479,2709.0
2018-07-26 13:00:00,53.23,53.55,53.22,53.55,2400.0,49.513,49.8107,49.5037,49.8107,2400.0
2018-07-26 13:30:00,53.55,53.55,53.3,53.35,4300.0,49.8107,49.8107,49.5782,49.6247,4300.0
2018-07-26 14:00:00,53.35,53.9,53.3,53.9,8241.0,49.6247,50.1363,49.5782,50.1363,8241.0
2018-07-26 14:30:00,53.85,54.4,53.8,54.35,26518.0,50.0898,50.6013,50.0432,50.5548,26518.0
2018-07-26 15:00:00,54.25,54.6,54.2,54.45,25047.0,50.4618,50.7874,50.4153,50.6479,25047.0
2018-07-26 15:30:00,54.5,54.85,54.45,54.7,20759.0,50.6944,51.0199,50.6479,50.8804,20759.0
2018-07-27 09:30:00,54.8,54.85,54.1,54.15,6123.0,50.9734,51.0199,50.3223,50.3688,6123.0
2018-07-27 10:00:00,54.2,54.35,53.95,54.0,4528.0,50.4153,50.5548,50.1828,50.2293,4528.0
2018-07-27 10:30:00,53.95,54.45,53.75,53.85,22251.0,50.1828,50.6479,49.9967,50.0898,22251.0
2018-07-27 11:00:00,53.7,53.7,52.95,52.95,4600.0,49.9502,49.9502,49.2526,49.2526,4600.0
2018-07-27 11:30:00,53.05,53.3,53.05,53.05,1723.0,49.3456,49.5782,49.3456,49.3456,1723.0
2018-07-27 12:00:00,53.05,53.15,52.85,52.9,6206.0,49.3456,49.4386,49.1596,49.2061,6206.0
2018-07-27 12:30:00,52.85,53.25,52.7,52.95,4609.0,49.1596,49.5317,49.0201,49.2526,4609.0
2018-07-27 13:00:00,52.95,53.3,52.95,53.05,2927.0,49.2526,49.5782,49.2526,49.3456,2927.0
2018-07-27 13:30:00,53.05,53.05,52.9,53.0,3101.0,49.3456,49.3456,49.2061,49.2991,3101.0
2018-07-27 14:00:00,53.05,53.45,53.05,53.15,4540.0,49.3456,49.7177,49.3456,49.4386,4540.0
2018-07-27 14:30:00,53.1,53.2,52.95,53.15,4885.0,49.3921,49.4851,49.2526,49.4386,4885.0
2018-07-27 15:00:00,53.15,53.3,53.0,53.0,19603.0,49.4386,49.5782,49.2991,49.2991,19603.0
2018-07-27 15:30:00,53.05,53.23,52.9,52.95,8115.0,49.3456,49.513,49.2061,49.2526,8115.0
2018-07-30 09:30:00,53.15,54.1,53.15,53.9,20689.0,49.4386,50.3223,49.4386,50.1363,20689.0
2018-07-30 10:00:00,53.9,54.3,53.9,54.05,7523.0,50.1363,50.5083,50.1363,50.2758,7523.0
2018-07-30 10:30:00,53.95,54.05,53.7,53.93,7543.0,50.1828,50.2758,49.9502,50.1642,7543.0
2018-07-30 11:00:00,54.0,54.0,53.8,53.9,4800.0,50.2293,50.2293,50.0432,50.1363,4800.0
2018-07-30 11:30:00,54.0,54.15,53.92,54.08,9925.0,50.2293,50.3688,50.1549,50.3037,9925.0
2018-07-30 12:00:00,54.03,54.03,53.72,53.9,6807.0,50.2572,50.2572,49.9688,50.1363,6807.0
2018-07-30 12:30:00,53.88,53.95,53.87,53.9,7200.0,50.1177,50.1828,50.1084,50.1363,7200.0
2018-07-30 13:00:00,53.9,53.9,53.7,53.8,2910.0,50.1363,50.1363,49.9502,50.0432,2910.0
2018-07-30 13:30:00,53.8,54.0,53.8,54.0,7577.0,50.0432,50.2293,50.0432,50.2293,7577.0
2018-07-30 14:00:00,54.1,54.1,53.75,53.9,4461.0,50.3223,50.3223,49.9967,50.1363,4461.0
2018-07-30 14:30:00,53.9,53.9,53.6,53.6,3106.0,50.1363,50.1363,49.8572,49.8572,3106.0
2018-07-30 15:00:00,53.65,53.9,53.6,53.8,6666.0,49.9037,50.1363,49.8572,50.0432,6666.0
2018-07-30 15:30:00,53.7,53.8,53.55,53.7,13263.0,49.9502,50.0432,49.8107,49.9502,13263.0
2018-07-31 09:30:00,53.75,53.75,53.5,53.7,2426.0,49.9967,49.9967,49.7642,49.9502,2426.0
2018-07-31 10:00:00,53.95,54.5,53.9,54.5,5000.0,50.1828,50.6944,50.1363,50.6944,5000.0
2018-07-31 10:30:00,54.6,54.9,54.5,54.75,4815.0,50.7874,51.0664,50.6944,50.9269,4815.0
2018-07-31 11:00:00,54.8,55.05,54.75,55.05,6189.0,50.9734,51.206,50.9269,51.206,6189.0
2018-07-31 11:30:00,55.1,55.2,54.8,54.8,3000.0,51.2525,51.3455,50.9734,50.9734,3000.0
2018-07-31 12:00:00,54.85,55.2,54.85,55.18,5855.0,51.0199,51.3455,51.0199,51.3269,5855.0
2018-07-31 12:30:00,55.15,55.15,54.9,54.95,5636.0,51.299,51.299,51.0664,51.1129,5636.0
2018-07-31 13:00:00,54.7,54.7,54.5,54.6,2000.0,50.8804,50.8804,50.6944,50.7874,2000.0
2018-07-31 13:30:00,54.55,54.55,54.35,54.35,2200.0,50.7409,50.7409,50.5548,50.5548,2200.0
2018-07-31 14:00:00,54.4,54.5,54.4,54.5,2100.0,50.6013,50.6944,50.6013,50.6944,2100.0
2018-07-31 14:30:00,54.5,54.55,54.45,54.5,2904.0,50.6944,50.7409,50.6479,50.6944,2904.0
2018-07-31 15:00:00,54.6,54.85,54.55,54.8,4968.0,50.7874,51.0199,50.7409,50.9734,4968.0
2018-07-31 15:30:00,54.7,54.9,54.4,54.55,23155.0,50.8804,51.0664,50.6013,50.7409,23155.0
2018-08-01 09:30:00,54.6,54.9,54.0,54.55,3763.0,50.7874,51.0664,50.2293,50.7409,3763.0
2018-08-01 10:00:00,54.55,54.55,54.15,54.3,3767.0,50.7409,50.7409,50.3688,50.5083,3767.0
2018-08-01 10:30:00,54.2,54.5,54.1,54.35,4150.0,50.4153,50.6944,50.3223,50.5548,4150.0
2018-08-01 11:00:00,54.23,54.4,54.05,54.3,5013.0,50.4432,50.6013,50.2758,50.5083,5013.0
2018-08-01 11:30:00,54.2,54.25,53.6,53.6,3831.0,50.4153,50.4618,49.8572,49.8572,3831.0
2018-08-01 12:00:00,53.5,53.75,53.45,53.5,4600.0,49.7642,49.9967,49.7177,49.7642,4600.0
2018-08-01 12:30:00,53.45,53.7,53.3,53.65,7617.0,49.7177,49.9502,49.5782,49.9037,7617.0
2018-08-01 13:00:00,53.68,53.75,53.6,53.61,6500.0,49.9316,49.9967,49.8572,49.8665,6500.0
2018-08-01 13:30:00,53.55,54.0,53.55,53.7,5612.0,49.8107,50.2293,49.8107,49.9502,5612.0
2018-08-01 14:00:00,53.75,53.95,53.7,53.7,6721.0,49.9967,50.1828,49.9502,49.9502,6721.0
2018-08-01 14:30:00,53.8,53.93,53.6,53.85,11166.0,50.0432,50.1642,49.8572,50.0898,11166.0
2018-08-01 15:00:00,53.95,54.03,53.85,54.0,20575.0,50.1828,50.2572,50.0898,50.2293,20575.0
2018-08-01 15:30:00,54.0,54.2,53.9,54.1,14902.0,50.2293,50.4153,50.1363,50.3223,14902.0
2018-08-02 09:30:00,53.45,54.2,53.45,53.6,3696.0,49.7177,50.4153,49.7177,49.8572,3696.0
2018-08-02 10:00:00,53.35,53.6,52.55,53.35,8745.0,49.6247,49.8572,48.8805,49.6247,8745.0
2018-08-02 10:30:00,53.45,53.6,52.5,53.15,54889.0,49.7177,49.8572,48.834,49.4386,54889.0
2018-08-02 11:00:00,53.25,53.55,52.45,52.9,19025.0,49.5317,49.8107,48.7875,49.2061,19025.0
2018-08-02 11:30:00,52.8,53.05,52.55,52.55,9289.0,49.1131,49.3456,48.8805,48.8805,9289.0
2018-08-02 12:00:00,52.55,53.1,52.55,53.1,3100.0,48.8805,49.3921,48.8805,49.3921,3100.0
2018-08-02 12:30:00,53.22,53.25,52.87,52.88,3970.0,49.5037,49.5317,49.1782,49.1875,3970.0
2018-08-02 13:00:00,52.95,53.11,52.85,52.9,4168.0,49.2526,49.4014,49.1596,49.2061,4168.0
2018-08-02 13:30:00,52.95,52.98,52.75,52.95,3138.0,49.2526,49.2805,49.0666,49.2526,3138.0
2018-08-02 14:00:00,52.95,53.05,52.6,52.83,9825.0,49.2526,49.3456,48.927,49.141,9825.0
2018-08-02 14:30:00,52.84,53.4,52.82,53.4,11159.0,49.1503,49.6712,49.1317,49.6712,11159.0
2018-08-02 15:00:00,53.3,53.4,52.85,52.95,14762.0,49.5782,49.6712,49.1596,49.2526,14762.0
2018-08-02 15:30:00,52.95,53.0,52.3,52.5,51080.0,49.2526,49.2991,48.648,48.834,51080.0
2018-08-03 09:30:00,52.05,52.75,52.0,52.5,23133.0,48.4154,49.0666,48.3689,48.834,23133.0
2018-08-03 10:00:00,52.3,52.3,51.75,52.1,15961.0,48.648,48.648,48.1364,48.462,15961.0
2018-08-03 10:30:00,52.1,52.1,51.82,51.9,19058.0,48.462,48.462,48.2015,48.2759,19058.0
2018-08-03 11:00:00,51.9,51.95,51.7,51.75,10246.0,48.2759,48.3224,48.0899,48.1364,10246.0
2018-08-03 11:30:00,51.75,52.1,51.65,51.65,13400.0,48.1364,48.462,48.0434,48.0434,13400.0
2018-08-03 12:00:00,51.65,51.85,51.55,51.63,3556.0,48.0434,48.2294,47.9504,48.0248,3556.0
2018-08-03 12:30:00,51.55,51.6,50.85,50.85,10163.0,47.9504,47.9969,47.2992,47.2992,10163.0
2018-08-03 13:00:00,50.85,50.9,50.55,50.6,9310.0,47.2992,47.3457,47.0202,47.0667,9310.0
2018-08-03 13:30:00,50.65,51.1,50.55,50.8,13834.0,47.1132,47.5318,47.0202,47.2527,13834.0
2018-08-03 14:00:00,50.8,50.85,50.7,50.7,4400.0,47.2527,47.2992,47.1597,47.1597,4400.0
2018-08-03 14:30:00,50.8,50.9,50.65,50.7,6485.0,47.2527,47.3457,47.1132,47.1597,6485.0
2018-08-03 15:00:00,50.75,50.75,50.65,50.65,12626.0,47.2062,47.2062,47.1132,47.1132,12626.0
2018-08-03 15:30:00,50.65,50.9,50.6,50.65,23093.0,47.1132,47.3457,47.0667,47.1132,23093.0
2018-08-06 09:30:00,50.65,51.3,50.2,50.75,11973.0,47.1132,47.7178,46.6946,47.2062,11973.0
2018-08-06 10:00:00,51.0,51.85,50.9,51.68,9539.0,47.4388,48.2294,47.3457,48.0713,9539.0
2018-08-06 10:30:00,51.5,51.6,51.1,51.25,10191.0,47.9038,47.9969,47.5318,47.6713,10191.0
2018-08-06 11:00:00,51.25,51.3,50.85,51.05,9114.0,47.6713,47.7178,47.2992,47.4853,9114.0
2018-08-06 11:30:00,50.98,51.05,50.75,50.8,4651.0,47.4202,47.4853,47.2062,47.2527,4651.0
2018-08-06 12:00:00,50.85,51.65,50.85,51.65,30235.0,47.2992,48.0434,47.2992,48.0434,30235.0
2018-08-06 12:30:00,51.65,52.1,51.55,52.0,25394.0,48.0434,48.462,47.9504,48.3689,25394.0
2018-08-06 13:00:00,52.0,52.0,51.7,51.7,4116.0,48.3689,48.3689,48.0899,48.0899,4116.0
2018-08-06 13:30:00,51.7,51.75,51.55,51.75,10145.0,48.0899,48.1364,47.9504,48.1364,10145.0
2018-08-06 14:00:00,51.8,51.95,51.75,51.8,8357.0,48.1829,48.3224,48.1364,48.1829,8357.0
2018-08-06 14:30:00,51.75,51.75,51.6,51.65,8619.0,48.1364,48.1364,47.9969,48.0434,8619.0
2018-08-06 15:00:00,51.75,52.35,51.6,52.15,20379.0,48.1364,48.6945,47.9969,48.5085,20379.0
2018-08-06 15:30:00,52.18,52.35,51.9,52.15,44508.0,48.5364,48.6945,48.2759,48.5085,44508.0
2018-08-07 09:30:00,52.15,53.25,52.15,53.25,16207.0,48.5085,49.5317,48.5085,49.5317,16207.0
2018-08-07 10:00:00,53.35,53.75,53.27,53.55,7412.0,49.6247,49.9967,49.5503,49.8107,7412.0
2018-08-07 10:30:00,53.6,53.78,53.4,53.45,4700.0,49.8572,50.0246,49.6712,49.7177,4700.0
2018-08-07 11:00:00,53.5,53.55,53.3,53.35,8643.0,49.7642,49.8107,49.5782,49.6247,8643.0
2018-08-07 11:30:00,53.45,53.85,53.45,53.85,4307.0,49.7177,50.0898,49.7177,50.0898,4307.0
2018-08-07 12:00:00,53.8,53.95,53.7,53.9,2100.0,50.0432,50.1828,49.9502,50.1363,2100.0
2018-08-07 12:30:00,53.9,54.3,53.8,54.2,4137.0,50.1363,50.5083,50.0432,50.4153,4137.0
2018-08-07 13:00:00,54.15,54.2,53.6,53.6,6933.0,50.3688,50.4153,49.8572,49.8572,6933.0
2018-08-07 13:30:00,53.7,54.05,53.55,54.0,8402.0,49.9502,50.2758,49.8107,50.2293,8402.0
2018-08-07 14:00:00,54.05,54.2,54.0,54.2,2300.0,50.2758,50.4153,50.2293,50.4153,2300.0
2018-08-07 14:30:00,54.15,54.15,53.77,53.9,4800.0,50.3688,50.3688,50.0153,50.1363,4800.0
2018-08-07 15:00:00,53.85,54.1,53.72,54.1,7028.0,50.0898,50.3223,49.9688,50.3223,7028.0
2018-08-07 15:30:00,54.1,54.23,53.5,53.6,37076.0,50.3223,50.4432,49.7642,49.8572,37076.0
2018-08-08 09:30:00,53.35,53.35,52.5,52.6,3937.0,49.6247,49.6247,48.834,48.927,3937.0
2018-08-08 10:00:00,52.63,52.85,52.45,52.8,8200.0,48.9549,49.1596,48.7875,49.1131,8200.0
2018-08-08 10:30:00,52.7,52.9,52.55,52.9,17200.0,49.0201,49.2061,48.8805,49.2061,17200.0
2018-08-08 11:00:00,53.0,53.0,52.7,52.9,4926.0,49.2991,49.2991,49.0201,49.2061,4926.0
2018-08-08 11:30:00,52.9,53.15,52.75,53.15,16395.0,49.2061,49.4386,49.0666,49.4386,16395.0
2018-08-08 12:00:00,53.0,53.1,52.85,52.85,3000.0,49.2991,49.3921,49.1596,49.1596,3000.0
2018-08-08 12:30:00,52.75,52.95,52.75,52.8,2600.0,49.0666,49.2526,49.0666,49.1131,2600.0
2018-08-08 13:00:00,52.75,53.0,52.75,52.9,2472.0,49.0666,49.2991,49.0666,49.2061,2472.0
2018-08-08 13:30:00,52.95,53.1,52.95,52.95,3505.0,49.2526,49.3921,49.2526,49.2526,3505.0
2018-08-08 14:00:00,53.05,53.05,52.75,52.85,5187.0,49.3456,49.3456,49.0666,49.1596,5187.0
2018-08-08 14:30:00,52.8,52.9,52.75,52.8,6411.0,49.1131,49.2061,49.0666,49.1131,6411.0
2018-08-08 15:00:00,52.75,52.8,52.7,52.75,3831.0,49.0666,49.1131,49.0201,49.0666,3831.0
2018-08-08 15:30:00,52.8,52.85,52.5,52.55,27853.0,49.1131,49.1596,48.834,48.8805,27853.0
2018-08-09 09:30:00,52.55,53.0,52.42,52.55,7369.0,48.8805,49.2991,48.7596,48.8805,7369.0
2018-08-09 10:00:00,52.5,53.0,52.5,53.0,32191.0,48.834,49.2991,48.834,49.2991,32191.0
2018-08-09 10:30:00,53.0,53.25,52.95,52.95,10100.0,49.2991,49.5317,49.2526,49.2526,10100.0
2018-08-09 11:00:00,53.0,53.3,52.75,52.75,28568.0,49.2991,49.5782,49.0666,49.0666,28568.0
2018-08-09 11:30:00,52.75,52.9,52.15,52.45,23230.0,49.0666,49.2061,48.5085,48.7875,23230.0
2018-08-09 12:00:00,52.5,52.81,52.35,52.5,19932.0,48.834,49.1224,48.6945,48.834,19932.0
2018-08-09 12:30:00,52.55,52.75,52.55,52.7,5889.0,48.8805,49.0666,48.8805,49.0201,5889.0
2018-08-09 13:00:00,52.7,53.0,52.7,52.8,5762.0,49.0201,49.2991,49.0201,49.1131,5762.0
2018-08-09 13:30:00,52.8,52.85,52.75,52.85,4443.0,49.1131,49.1596,49.0666,49.1596,4443.0
2018-08-09 14:00:00,52.75,52.9,52.65,52.7,8202.0,49.0666,49.2061,48.9735,49.0201,8202.0
2018-08-09 14:30:00,52.65,52.9,52.6,52.65,10920.0,48.9735,49.2061,48.927,48.9735,10920.0
2018-08-09 15:00:00,52.6,52.7,52.5,52.7,8882.0,48.927,49.0201,48.834,49.0201,8882.0
2018-08-09 15:30:00,52.65,52.8,52.65,52.8,16716.0,48.9735,49.1131,48.9735,49.1131,16716.0
2018-08-10 09:30:00,52.25,52.45,51.7,52.18,11847.0,48.6015,48.7875,48.0899,48.5364,11847.0
2018-08-10 10:00:00,52.1,52.35,52.1,52.2,12400.0,48.462,48.6945,48.462,48.555,12400.0
2018-08-10 10:30:00,52.1,52.2,51.9,52.0,14829.0,48.462,48.555,48.2759,48.3689,14829.0
2018-08-10 11:00:00,51.95,51.98,51.25,51.25,12651.0,48.3224,48.3503,47.6713,47.6713,12651.0
2018-08-10 11:30:00,51.15,52.3,51.15,51.9,31032.0,47.5783,48.648,47.5783,48.2759,31032.0
2018-08-10 12:00:00,51.95,52.03,51.7,51.7,11571.0,48.3224,48.3968,48.0899,48.0899,11571.0
2018-08-10 12:30:00,51.65,51.9,51.4,51.42,13518.0,48.0434,48.2759,47.8108,47.8294,13518.0
2018-08-10 13:00:00,51.45,51.5,51.1,51.3,16411.0,47.8573,47.9038,47.5318,47.7178,16411.0
2018-08-10 13:30:00,51.33,51.55,51.05,51.15,14862.0,47.7457,47.9504,47.4853,47.5783,14862.0
2018-08-10 14:00:00,51.15,51.15,50.85,50.85,5831.0,47.5783,47.5783,47.2992,47.2992,5831.0
2018-08-10 14:30:00,50.9,50.96,50.85,50.9,3040.0,47.3457,47.4016,47.2992,47.3457,3040.0
2018-08-10 15:00:00,50.9,51.05,50.85,50.95,9020.0,47.3457,47.4853,47.2992,47.3923,9020.0
2018-08-10 15:30:00,50.95,50.95,50.65,50.75,20887.0,47.3923,47.3923,47.1132,47.2062,20887.0
2018-08-13 09:30:00,50.8,51.8,50.0,50.08,19057.0,47.2527,48.1829,46.5086,46.583,19057.0
2018-08-13 10:00:00,50.08,50.13,49.75,49.95,5241.0,46.583,46.6295,46.276,46.4621,5241.0
2018-08-13 10:30:00,50.0,50.18,49.55,49.6,4683.0,46.5086,46.676,46.09,46.1365,4683.0
2018-08-13 11:00:00,49.55,49.8,49.4,49.4,12021.0,46.09,46.3226,45.9505,45.9505,12021.0
2018-08-13 11:30:00,49.35,49.65,49.3,49.55,13337.0,45.904,46.183,45.8575,46.09,13337.0
2018-08-13 12:00:00,49.5,49.7,49.5,49.55,4145.0,46.0435,46.2295,46.0435,46.09,4145.0
2018-08-13 12:30:00,49.6,49.65,49.45,49.55,7348.0,46.1365,46.183,45.997,46.09,7348.0
2018-08-13 13:00:00,49.45,49.5,49.0,49.3,8285.0,45.997,46.0435,45.5784,45.8575,8285.0
2018-08-13 13:30:00,49.3,49.4,49.15,49.15,3682.0,45.8575,45.9505,45.7179,45.7179,3682.0
2018-08-13 14:00:00,49.15,49.4,49.15,49.4,3570.0,45.7179,45.9505,45.7179,45.9505,3570.0
2018-08-13 14:30:00,49.45,49.6,49.42,49.45,4396.0,45.997,46.1365,45.9691,45.997,4396.0
2018-08-13 15:00:00,49.4,49.55,49.1,49.1,32547.0,45.9505,46.09,45.6714,45.6714,32547.0
2018-08-13 15:30:00,49.05,49.25,48.95,49.15,21341.0,45.6249,45.811,45.5319,45.7179,21341.0
2018-08-14 09:30:00,49.25,49.4,48.7,49.15,4342.0,45.811,45.9505,45.2994,45.7179,4342.0
2018-08-14 10:00:00,49.23,49.45,49.1,49.25,8695.0,45.7924,45.997,45.6714,45.811,8695.0
2018-08-14 10:30:00,49.25,49.35,48.95,49.0,11491.0,45.811,45.904,45.5319,45.5784,11491.0
2018-08-14 11:00:00,49.0,49.2,48.9,48.95,18775.0,45.5784,45.7645,45.4854,45.5319,18775.0
2018-08-14 11:30:00,48.9,48.9,48.55,48.65,9754.0,45.4854,45.4854,45.1598,45.2529,9754.0
2018-08-14 12:00:00,48.65,48.85,48.65,48.7,8601.0,45.2529,45.4389,45.2529,45.2994,8601.0
2018-08-14 12:30:00,48.65,48.85,48.6,48.65,11969.0,45.2529,45.4389,45.2064,45.2529,11969.0
2018-08-14 13:00:00,48.6,48.75,48.2,48.75,38700.0,45.2064,45.3459,44.8343,45.3459,38700.0
2018-08-14 13:30:00,48.7,48.85,48.6,48.85,34534.0,45.2994,45.4389,45.2064,45.4389,34534.0
2018-08-14 14:00:00,48.85,48.9,48.7,48.75,24834.0,45.4389,45.4854,45.2994,45.3459,24834.0
2018-08-14 14:30:00,48.7,48.8,48.5,48.55,21555.0,45.2994,45.3924,45.1133,45.1598,21555.0
2018-08-14 15:00:00,48.55,48.8,48.5,48.8,32557.0,45.1598,45.3924,45.1133,45.3924,32557.0
2018-08-14 15:30:00,48.78,48.8,48.15,48.2,99154.0,45.3738,45.3924,44.7878,44.8343,99154.0
2018-08-15 09:30:00,47.85,48.05,47.55,47.7,6410.0,44.5087,44.6948,44.2297,44.3692,6410.0
2018-08-15 10:00:00,47.86,48.0,47.4,47.5,16757.0,44.518,44.6482,44.0901,44.1832,16757.0
2018-08-15 10:30:00,47.5,48.0,47.5,47.9,22186.0,44.1832,44.6482,44.1832,44.5552,22186.0
2018-08-15 11:00:00,47.85,48.48,47.85,48.25,22051.0,44.5087,45.0947,44.5087,44.8808,22051.0
2018-08-15 11:30:00,48.2,48.5,48.18,48.35,11200.0,44.8343,45.1133,44.8157,44.9738,11200.0
2018-08-15 12:00:00,48.3,48.6,48.25,48.4,11861.0,44.9273,45.2064,44.8808,45.0203,11861.0
2018-08-15 12:30:00,48.4,48.5,48.35,48.35,8600.0,45.0203,45.1133,44.9738,44.9738,8600.0
2018-08-15 13:00:00,48.45,48.7,48.32,48.35,8754.0,45.0668,45.2994,44.9459,44.9738,8754.0
2018-08-15 13:30:00,48.35,48.35,48.18,48.25,7426.0,44.9738,44.9738,44.8157,44.8808,7426.0
2018-08-15 14:00:00,48.2,48.35,48.2,48.25,5845.0,44.8343,44.9738,44.8343,44.8808,5845.0
2018-08-15 14:30:00,48.2,48.35,48.15,48.3,6301.0,44.8343,44.9738,44.7878,44.9273,6301.0
2018-08-15 15:00:00,48.35,48.6,48.3,48.55,15528.0,44.9738,45.2064,44.9273,45.1598,15528.0
2018-08-15 15:30:00,48.6,49.2,48.6,49.15,30710.0,45.2064,45.7645,45.2064,45.7179,30710.0
2018-08-16 09:30:00,49.4,50.15,49.4,49.9,9023.0,45.9505,46.6481,45.9505,46.4156,9023.0
2018-08-16 10:00:00,49.9,50.13,49.89,50.1,3269.0,46.4156,46.6295,46.4063,46.6016,3269.0
2018-08-16 10:30:00,50.25,50.28,50.05,50.2,3573.0,46.7411,46.769,46.5551,46.6946,3573.0
2018-08-16 11:00:00,50.25,50.62,50.2,50.55,5191.0,46.7411,47.0853,46.6946,47.0202,5191.0
2018-08-16 11:30:00,50.6,50.8,50.5,50.7,3418.0,47.0667,47.2527,46.9737,47.1597,3418.0
2018-08-16 12:00:00,50.65,50.75,50.62,50.63,800.0,47.1132,47.2062,47.0853,47.0946,800.0
2018-08-16 12:30:00,50.6,50.63,50.55,50.6,1513.0,47.0667,47.0946,47.0202,47.0667,1513.0
2018-08-16 13:00:00,50.55,50.55,50.35,50.35,2389.0,47.0202,47.0202,46.8342,46.8342,2389.0
2018-08-16 13:30:00,50.3,50.3,50.2,50.2,1600.0,46.7876,46.7876,46.6946,46.6946,1600.0
2018-08-16 14:00:00,50.25,50.25,50.0,50.05,2909.0,46.7411,46.7411,46.5086,46.5551,2909.0
2018-08-16 14:30:00,49.95,49.95,49.8,49.85,1400.0,46.4621,46.4621,46.3226,46.3691,1400.0
2018-08-16 15:00:00,49.85,49.85,49.7,49.85,5212.0,46.3691,46.3691,46.2295,46.3691,5212.0
2018-08-16 15:30:00,49.85,49.85,49.65,49.85,10279.0,46.3691,46.3691,46.183,46.3691,10279.0
2018-08-17 09:30:00,49.55,50.01,49.35,50.01,4671.0,46.09,46.5179,45.904,46.5179,4671.0
2018-08-17 10:00:00,49.95,49.98,49.5,49.55,3572.0,46.4621,46.49,46.0435,46.09,3572.0
2018-08-17 10:30:00,49.5,49.6,49.35,49.4,7436.0,46.0435,46.1365,45.904,45.9505,7436.0
2018-08-17 11:00:00,49.4,49.5,49.4,49.45,4034.0,45.9505,46.0435,45.9505,45.997,4034.0
2018-08-17 11:30:00,49.5,49.8,49.45,49.7,4900.0,46.0435,46.3226,45.997,46.2295,4900.0
2018-08-17 12:00:00,49.8,50.0,49.8,50.0,5300.0,46.3226,46.5086,46.3226,46.5086,5300.0
2018-08-17 12:30:00,50.0,50.0,49.75,49.85,7624.0,46.5086,46.5086,46.276,46.3691,7624.0
2018-08-17 13:00:00,49.9,49.9,49.7,49.7,4101.0,46.4156,46.4156,46.2295,46.2295,4101.0
2018-08-17 13:30:00,49.7,49.7,49.5,49.55,1806.0,46.2295,46.2295,46.0435,46.09,1806.0
2018-08-17 14:00:00,49.5,49.65,49.5,49.6,6206.0,46.0435,46.183,46.0435,46.1365,6206.0
2018-08-17 14:30:00,49.55,49.6,49.53,49.55,2000.0,46.09,46.1365,46.0714,46.09,2000.0
2018-08-17 15:00:00,49.55,49.55,49.35,49.38,3318.0,46.09,46.09,45.904,45.9319,3318.0
2018-08-17 15:30:00,49.35,49.45,49.25,49.35,14158.0,45.904,45.997,45.811,45.904,14158.0
2018-08-20 09:30:00,49.4,49.4,48.0,48.05,8708.0,45.9505,45.9505,44.6482,44.6948,8708.0
2018-08-20 10:00:00,48.1,48.3,47.55,47.6,31106.0,44.7413,44.9273,44.2297,44.2762,31106.0
2018-08-20 10:30:00,47.55,47.55,46.8,46.9,20566.0,44.2297,44.2297,43.532,43.6251,20566.0
2018-08-20 11:00:00,46.95,47.0,46.6,46.6,8389.0,43.6716,43.7181,43.346,43.346,8389.0
2018-08-20 11:30:00,46.6,46.85,46.55,46.6,11223.0,43.346,43.5786,43.2995,43.346,11223.0
2018-08-20 12:00:00,46.6,47.2,46.6,46.97,15267.0,43.346,43.9041,43.346,43.6902,15267.0
2018-08-20 12:30:00,46.97,47.1,46.8,46.8,29110.0,43.6902,43.8111,43.532,43.532,29110.0
2018-08-20 13:00:00,46.75,46.77,46.45,46.56,19253.0,43.4855,43.5041,43.2065,43.3088,19253.0
2018-08-20 13:30:00,46.55,46.59,45.75,45.85,28880.0,43.2995,43.3367,42.5554,42.6484,28880.0
2018-08-20 14:00:00,45.8,45.8,45.04,45.45,30211.0,42.6019,42.6019,41.8949,42.2763,30211.0
2018-08-20 14:30:00,45.4,45.45,45.1,45.35,18227.0,42.2298,42.2763,41.9508,42.1833,18227.0
2018-08-20 15:00:00,45.38,45.45,45.05,45.25,20438.0,42.2112,42.2763,41.9042,42.0903,20438.0
2018-08-20 15:30:00,45.2,45.5,45.1,45.15,60666.0,42.0438,42.3228,41.9508,41.9973,60666.0
2018-08-21 09:30:00,45.8,46.5,45.15,46.4,59562.0,42.6019,43.253,41.9973,43.16,59562.0
2018-08-21 10:00:00,46.4,47.5,46.4,47.45,21431.0,43.16,44.1832,43.16,44.1367,21431.0
2018-08-21 10:30:00,47.5,48.15,47.4,47.68,20074.0,44.1832,44.7878,44.0901,44.3506,20074.0
2018-08-21 11:00:00,47.7,47.9,47.45,47.45,10422.0,44.3692,44.5552,44.1367,44.1367,10422.0
2018-08-21 11:30:00,47.4,47.9,47.4,47.7,15456.0,44.0901,44.5552,44.0901,44.3692,15456.0
2018-08-21 12:00:00,47.75,47.78,47.6,47.75,9256.0,44.4157,44.4436,44.2762,44.4157,9256.0
2018-08-21 12:30:00,47.75,48.1,47.7,48.05,8788.0,44.4157,44.7413,44.3692,44.6948,8788.0
2018-08-21 13:00:00,47.95,48.4,47.95,48.36,13017.0,44.6017,45.0203,44.6017,44.9831,13017.0
2018-08-21 13:30:00,48.35,48.55,48.25,48.3,18812.0,44.9738,45.1598,44.8808,44.9273,18812.0
2018-08-21 14:00:00,48.3,48.5,47.7,48.05,34928.0,44.9273,45.1133,44.3692,44.6948,34928.0
2018-08-21 14:30:00,48.05,48.05,47.94,48.0,11925.0,44.6948,44.6948,44.5924,44.6482,11925.0
2018-08-21 15:00:00,48.0,48.05,48.0,48.0,9364.0,44.6482,44.6948,44.6482,44.6482,9364.0
2018-08-21 15:30:00,48.03,48.1,47.9,48.05,32789.0,44.6762,44.7413,44.5552,44.6948,32789.0
2018-08-22 09:30:00,47.9,48.4,47.75,47.9,6025.0,44.5552,45.0203,44.4157,44.5552,6025.0
2018-08-22 10:00:00,47.85,48.0,47.65,47.75,10996.0,44.5087,44.6482,44.3227,44.4157,10996.0
2018-08-22 10:30:00,47.7,47.7,47.35,47.68,9354.0,44.3692,44.3692,44.0436,44.3506,9354.0
2018-08-22 11:00:00,47.65,47.95,47.6,47.9,13616.0,44.3227,44.6017,44.2762,44.5552,13616.0
2018-08-22 11:30:00,47.88,47.9,47.6,47.85,8960.0,44.5366,44.5552,44.2762,44.5087,8960.0
2018-08-22 12:00:00,47.9,47.9,47.8,47.88,5432.0,44.5552,44.5552,44.4622,44.5366,5432.0
2018-08-22 12:30:00,47.88,48.0,47.8,47.8,21512.0,44.5366,44.6482,44.4622,44.4622,21512.0
2018-08-22 13:00:00,47.8,47.83,47.7,47.8,3900.0,44.4622,44.4901,44.3692,44.4622,3900.0
2018-08-22 13:30:00,47.78,47.8,47.7,47.8,4521.0,44.4436,44.4622,44.3692,44.4622,4521.0
2018-08-22 14:00:00,47.8,47.9,47.7,47.7,18026.0,44.4622,44.5552,44.3692,44.3692,18026.0
2018-08-22 14:30:00,47.7,47.75,47.5,47.6,11642.0,44.3692,44.4157,44.1832,44.2762,11642.0
2018-08-22 15:00:00,47.65,47.7,47.6,47.65,12188.0,44.3227,44.3692,44.2762,44.3227,12188.0
2018-08-22 15:30:00,47.68,47.68,47.25,47.5,50233.0,44.3506,44.3506,43.9506,44.1832,50233.0
2018-08-23 09:30:00,47.45,47.45,46.9,46.9,15554.0,44.1367,44.1367,43.6251,43.6251,15554.0
2018-08-23 10:00:00,46.85,46.85,46.35,46.75,22227.0,43.5786,43.5786,43.1135,43.4855,22227.0
2018-08-23 10:30:00,46.75,47.05,46.7,46.9,23333.0,43.4855,43.7646,43.439,43.6251,23333.0
2018-08-23 11:00:00,46.9,47.0,46.85,46.9,6100.0,43.6251,43.7181,43.5786,43.6251,6100.0
2018-08-23 11:30:00,46.9,46.95,46.6,46.95,5400.0,43.6251,43.6716,43.346,43.6716,5400.0
2018-08-23 12:00:00,46.9,47.0,46.9,47.0,7344.0,43.6251,43.7181,43.6251,43.7181,7344.0
2018-08-23 12:30:00,47.0,47.0,46.85,46.9,11222.0,43.7181,43.7181,43.5786,43.6251,11222.0
2018-08-23 13:00:00,46.85,46.9,46.8,46.8,4000.0,43.5786,43.6251,43.532,43.532,4000.0
2018-08-23 13:30:00,46.85,47.0,46.65,46.65,15270.0,43.5786,43.7181,43.3925,43.3925,15270.0
2018-08-23 14:00:00,46.7,46.75,46.5,46.65,23465.0,43.439,43.4855,43.253,43.3925,23465.0
2018-08-23 14:30:00,46.65,46.7,46.6,46.65,6638.0,43.3925,43.439,43.346,43.3925,6638.0
2018-08-23 15:00:00,46.65,46.85,46.65,46.75,18479.0,43.3925,43.5786,43.3925,43.4855,18479.0
2018-08-23 15:30:00,46.8,46.8,46.65,46.65,28534.0,43.532,43.532,43.3925,43.3925,28534.0
2018-08-24 09:30:00,46.95,46.95,46.5,46.6,8733.0,43.6716,43.6716,43.253,43.346,8733.0
2018-08-24 10:00:00,46.7,47.17,46.65,47.1,30145.0,43.439,43.8762,43.3925,43.8111,30145.0
2018-08-24 10:30:00,47.1,47.4,47.0,47.25,11316.0,43.8111,44.0901,43.7181,43.9506,11316.0
2018-08-24 11:00:00,47.25,47.25,47.15,47.2,8008.0,43.9506,43.9506,43.8576,43.9041,8008.0
2018-08-24 11:30:00,47.15,47.15,47.0,47.13,7332.0,43.8576,43.8576,43.7181,43.839,7332.0
2018-08-24 12:00:00,47.1,47.25,47.1,47.18,17184.0,43.8111,43.9506,43.8111,43.8855,17184.0
2018-08-24 12:30:00,47.18,47.65,47.17,47.6,34721.0,43.8855,44.3227,43.8762,44.2762,34721.0
2018-08-24 13:00:00,47.65,47.8,47.65,47.78,8487.0,44.3227,44.4622,44.3227,44.4436,8487.0
2018-08-24 13:30:00,47.78,47.85,47.45,47.45,20411.0,44.4436,44.5087,44.1367,44.1367,20411.0
2018-08-24 14:00:00,47.45,47.45,47.12,47.2,7213.0,44.1367,44.1367,43.8297,43.9041,7213.0
2018-08-24 14:30:00,47.2,47.2,46.9,46.9,7828.0,43.9041,43.9041,43.6251,43.6251,7828.0
2018-08-24 15:00:00,46.9,47.05,46.9,47.0,7573.0,43.6251,43.7646,43.6251,43.7181,7573.0
2018-08-24 15:30:00,47.0,47.15,46.9,47.1,20695.0,43.7181,43.8576,43.6251,43.8111,20695.0
2018-08-27 09:30:00,47.15,47.6,47.15,47.6,2867.0,43.8576,44.2762,43.8576,44.2762,2867.0
2018-08-27 10:00:00,47.75,48.1,47.75,48.05,3707.0,44.4157,44.7413,44.4157,44.6948,3707.0
2018-08-27 10:30:00,48.05,48.12,47.9,48.1,3795.0,44.6948,44.7599,44.5552,44.7413,3795.0
2018-08-27 11:00:00,48.18,48.45,48.05,48.4,7416.0,44.8157,45.0668,44.6948,45.0203,7416.0
2018-08-27 11:30:00,48.35,48.6,48.35,48.6,6029.0,44.9738,45.2064,44.9738,45.2064,6029.0
2018-08-27 12:00:00,48.55,48.6,48.42,48.55,6858.0,45.1598,45.2064,45.0389,45.1598,6858.0
2018-08-27 12:30:00,48.63,48.8,48.6,48.7,8280.0,45.2343,45.3924,45.2064,45.2994,8280.0
2018-08-27 13:00:00,48.7,48.75,48.5,48.55,8778.0,45.2994,45.3459,45.1133,45.1598,8778.0
2018-08-27 13:30:00,48.5,48.95,48.5,48.95,6421.0,45.1133,45.5319,45.1133,45.5319,6421.0
2018-08-27 14:00:00,48.95,49.05,48.9,49.0,10100.0,45.5319,45.6249,45.4854,45.5784,10100.0
2018-08-27 14:30:00,49.0,49.0,48.6,48.6,14108.0,45.5784,45.5784,45.2064,45.2064,14108.0
2018-08-27 15:00:00,48.55,48.58,48.4,48.4,5257.0,45.1598,45.1877,45.0203,45.0203,5257.0
2018-08-27 15:30:00,48.45,48.5,48.25,48.45,16171.0,45.0668,45.1133,44.8808,45.0668,16171.0
2018-08-28 09:30:00,48.4,48.4,47.55,47.75,15468.0,45.0203,45.0203,44.2297,44.4157,15468.0
2018-08-28 10:00:00,47.75,47.8,47.6,47.7,12963.0,44.4157,44.4622,44.2762,44.3692,12963.0
2018-08-28 10:30:00,47.65,47.85,47.65,47.8,6900.0,44.3227,44.5087,44.3227,44.4622,6900.0
2018-08-28 11:00:00,47.85,47.85,47.8,47.85,2373.0,44.5087,44.5087,44.4622,44.5087,2373.0
2018-08-28 11:30:00,47.8,47.8,47.65,47.65,7850.0,44.4622,44.4622,44.3227,44.3227,7850.0
2018-08-28 12:00:00,47.7,48.0,47.7,48.0,3953.0,44.3692,44.6482,44.3692,44.6482,3953.0
2018-08-28 12:30:00,48.0,48.0,47.8,47.9,3134.0,44.6482,44.6482,44.4622,44.5552,3134.0
2018-08-28 13:00:00,47.8,47.9,47.75,47.8,8039.0,44.4622,44.5552,44.4157,44.4622,8039.0
2018-08-28 13:30:00,47.85,47.85,47.75,47.8,1694.0,44.5087,44.5087,44.4157,44.4622,1694.0
2018-08-28 14:00:00,47.8,47.85,47.8,47.85,3689.0,44.4622,44.5087,44.4622,44.5087,3689.0
2018-08-28 14:30:00,47.85,47.85,47.75,47.8,7824.0,44.5087,44.5087,44.4157,44.4622,7824.0
2018-08-28 15:00:00,47.8,47.8,47.7,47.73,9250.0,44.4622,44.4622,44.3692,44.3971,9250.0
2018-08-28 15:30:00,47.7,47.75,47.45,47.6,28304.0,44.3692,44.4157,44.1367,44.2762,28304.0
2018-08-29 09:30:00,47.5,47.5,46.9,46.95,6189.0,44.1832,44.1832,43.6251,43.6716,6189.0
2018-08-29 10:00:00,46.9,47.1,46.75,46.93,6370.0,43.6251,43.8111,43.4855,43.653,6370.0
2018-08-29 10:30:00,46.95,47.25,46.75,47.15,12838.0,43.6716,43.9506,43.4855,43.8576,12838.0
2018-08-29 11:00:00,47.1,47.5,47.05,47.4,13627.0,43.8111,44.1832,43.7646,44.0901,13627.0
2018-08-29 11:30:00,47.4,47.55,47.25,47.55,5280.0,44.0901,44.2297,43.9506,44.2297,5280.0
2018-08-29 12:00:00,47.65,47.85,47.6,47.85,1600.0,44.3227,44.5087,44.2762,44.5087,1600.0
2018-08-29 12:30:00,47.75,47.85,47.75,47.8,2675.0,44.4157,44.5087,44.4157,44.4622,2675.0
2018-08-29 13:00:00,47.75,47.8,47.7,47.73,2400.0,44.4157,44.4622,44.3692,44.3971,2400.0
2018-08-29 13:30:00,47.7,47.75,47.65,47.65,4238.0,44.3692,44.4157,44.3227,44.3227,4238.0
2018-08-29 14:00:00,47.68,47.75,47.65,47.75,3439.0,44.3506,44.4157,44.3227,44.4157,3439.0
2018-08-29 14:30:00,47.68,47.77,47.65,47.75,4107.0,44.3506,44.4343,44.3227,44.4157,4107.0
2018-08-29 15:00:00,47.73,47.78,47.72,47.78,10116.0,44.3971,44.4436,44.3878,44.4436,10116.0
2018-08-29 15:30:00,47.8,47.8,47.4,47.45,20251.0,44.4622,44.4622,44.0901,44.1367,20251.0
2018-08-30 09:30:00,47.3,47.6,46.9,47.4,2889.0,43.9971,44.2762,43.6251,44.0901,2889.0
2018-08-30 10:00:00,47.6,47.75,47.5,47.55,5144.0,44.2762,44.4157,44.1832,44.2297,5144.0
2018-08-30 10:30:00,47.55,47.55,47.35,47.35,3800.0,44.2297,44.2297,44.0436,44.0436,3800.0
2018-08-30 11:00:00,47.45,47.45,47.1,47.2,10476.0,44.1367,44.1367,43.8111,43.9041,10476.0
2018-08-30 11:30:00,47.15,47.15,47.02,47.05,5700.0,43.8576,43.8576,43.7367,43.7646,5700.0
2018-08-30 12:00:00,47.05,47.05,46.95,47.0,3600.0,43.7646,43.7646,43.6716,43.7181,3600.0
2018-08-30 12:30:00,47.0,47.15,47.0,47.15,2300.0,43.7181,43.8576,43.7181,43.8576,2300.0
2018-08-30 13:00:00,47.15,47.2,47.15,47.15,6645.0,43.8576,43.9041,43.8576,43.8576,6645.0
2018-08-30 13:30:00,47.2,47.2,47.0,47.1,6098.0,43.9041,43.9041,43.7181,43.8111,6098.0
2018-08-30 14:00:00,47.1,47.1,46.8,46.9,4902.0,43.8111,43.8111,43.532,43.6251,4902.0
2018-08-30 14:30:00,46.95,47.05,46.95,47.0,3981.0,43.6716,43.7646,43.6716,43.7181,3981.0
2018-08-30 15:00:00,47.0,47.0,46.7,46.7,8600.0,43.7181,43.7181,43.439,43.439,8600.0
2018-08-30 15:30:00,46.7,46.85,46.65,46.85,14672.0,43.439,43.5786,43.3925,43.5786,14672.0
2018-08-31 09:30:00,46.55,47.2,46.45,46.98,3424.0,43.2995,43.9041,43.2065,43.6995,3424.0
2018-08-31 10:00:00,47.0,47.05,46.75,46.75,4210.0,43.7181,43.7646,43.4855,43.4855,4210.0
2018-08-31 10:30:00,46.55,46.65,46.55,46.6,1846.0,43.2995,43.3925,43.2995,43.346,1846.0
2018-08-31 11:00:00,46.63,46.65,46.45,46.45,6000.0,43.3739,43.3925,43.2065,43.2065,6000.0
2018-08-31 11:30:00,46.65,46.8,46.55,46.75,11158.0,43.3925,43.532,43.2995,43.4855,11158.0
2018-08-31 12:00:00,46.75,46.75,46.6,46.6,3113.0,43.4855,43.4855,43.346,43.346,3113.0
2018-08-31 12:30:00,46.6,46.75,46.6,46.6,3419.0,43.346,43.4855,43.346,43.346,3419.0
2018-08-31 13:00:00,46.6,46.6,46.45,46.45,1600.0,43.346,43.346,43.2065,43.2065,1600.0
2018-08-31 13:30:00,46.45,46.5,46.35,46.35,2474.0,43.2065,43.253,43.1135,43.1135,2474.0
2018-08-31 14:00:00,46.4,46.4,46.3,46.3,2200.0,43.16,43.16,43.067,43.067,2200.0
2018-08-31 14:30:00,46.3,46.45,46.3,46.45,4539.0,43.067,43.2065,43.067,43.2065,4539.0
2018-08-31 15:00:00,46.5,46.5,46.4,46.4,5264.0,43.253,43.253,43.16,43.16,5264.0
2018-08-31 15:30:00,46.4,46.6,46.4,46.55,10235.0,43.16,43.346,43.16,43.2995,10235.0
2018-09-04 09:30:00,46.45,46.5,46.1,46.38,1325.0,43.2065,43.253,42.8809,43.1414,1325.0
2018-09-04 10:00:00,46.65,46.65,46.4,46.53,3450.0,43.3925,43.3925,43.16,43.2809,3450.0
2018-09-04 10:30:00,46.53,46.6,46.35,46.55,2600.0,43.2809,43.346,43.1135,43.2995,2600.0
2018-09-04 11:00:00,46.45,46.55,45.95,45.95,5337.0,43.2065,43.2995,42.7414,42.7414,5337.0
2018-09-04 11:30:00,45.9,46.1,45.83,45.83,2919.0,42.6949,42.8809,42.6298,42.6298,2919.0
2018-09-04 12:00:00,45.9,45.9,45.63,45.64,4087.0,42.6949,42.6949,42.4437,42.453,4087.0
2018-09-04 12:30:00,45.7,46.09,45.7,46.08,6130.0,42.5089,42.8716,42.5089,42.8623,6130.0
2018-09-04 13:00:00,46.1,46.25,46.05,46.15,4230.0,42.8809,43.0204,42.8344,42.9274,4230.0
2018-09-04 13:30:00,46.15,46.25,46.1,46.1,3627.0,42.9274,43.0204,42.8809,42.8809,3627.0
2018-09-04 14:00:00,46.2,46.25,46.2,46.2,400.0,42.9739,43.0204,42.9739,42.9739,400.0
2018-09-04 14:30:00,46.23,46.45,46.1,46.45,6259.0,43.0018,43.2065,42.8809,43.2065,6259.0
2018-09-04 15:00:00,46.4,46.5,46.35,46.5,6872.0,43.16,43.253,43.1135,43.253,6872.0
2018-09-04 15:30:00,46.5,46.55,46.25,46.45,22638.0,43.253,43.2995,43.0204,43.2065,22638.0
2018-09-05 09:30:00,46.45,46.6,45.85,46.55,3011.0,43.2065,43.346,42.6484,43.2995,3011.0
2018-09-05 10:00:00,46.85,46.9,46.5,46.65,2100.0,43.5786,43.6251,43.253,43.3925,2100.0
2018-09-05 10:30:00,46.55,47.1,46.55,46.9,2600.0,43.2995,43.8111,43.2995,43.6251,2600.0
2018-09-05 11:00:00,47.05,47.4,47.05,47.15,2220.0,43.7646,44.0901,43.7646,43.8576,2220.0
2018-09-05 11:30:00,47.15,47.28,47.1,47.2,3550.0,43.8576,43.9785,43.8111,43.9041,3550.0
2018-09-05 12:00:00,47.15,47.28,47.05,47.25,2869.0,43.8576,43.9785,43.7646,43.9506,2869.0
2018-09-05 12:30:00,47.2,47.3,46.95,47.0,4601.0,43.9041,43.9971,43.6716,43.7181,4601.0
2018-09-05 13:00:00,46.95,47.0,46.9,46.98,4422.0,43.6716,43.7181,43.6251,43.6995,4422.0
2018-09-05 13:30:00,47.1,47.12,47.0,47.0,1000.0,43.8111,43.8297,43.7181,43.7181,1000.0
2018-09-05 14:00:00,47.1,47.15,47.05,47.1,2501.0,43.8111,43.8576,43.7646,43.8111,2501.0
2018-09-05 14:30:00,47.1,47.4,47.1,47.4,2355.0,43.8111,44.0901,43.8111,44.0901,2355.0
2018-09-05 15:00:00,47.4,47.6,47.35,47.45,4406.0,44.0901,44.2762,44.0436,44.1367,4406.0
2018-09-05 15:30:00,47.5,47.75,47.5,47.7,31235.0,44.1832,44.4157,44.1832,44.3692,31235.0
2018-09-06 09:30:00,47.6,48.3,47.5,48.0,4944.0,44.2762,44.9273,44.1832,44.6482,4944.0
2018-09-06 10:00:00,48.0,48.08,47.65,48.0,5898.0,44.6482,44.7227,44.3227,44.6482,5898.0
2018-09-06 10:30:00,47.9,47.95,47.5,47.8,2100.0,44.5552,44.6017,44.1832,44.4622,2100.0
2018-09-06 11:00:00,47.65,47.7,47.45,47.5,8000.0,44.3227,44.3692,44.1367,44.1832,8000.0
2018-09-06 11:30:00,47.55,47.65,47.3,47.65,10777.0,44.2297,44.3227,43.9971,44.3227,10777.0
2018-09-06 12:00:00,47.6,47.65,47.25,47.3,4300.0,44.2762,44.3227,43.9506,43.9971,4300.0
2018-09-06 12:30:00,47.2,47.31,47.15,47.25,3024.0,43.9041,44.0064,43.8576,43.9506,3024.0
2018-09-06 13:00:00,47.25,47.25,47.05,47.25,2600.0,43.9506,43.9506,43.7646,43.9506,2600.0
2018-09-06 13:30:00,47.25,47.55,47.25,47.35,6404.0,43.9506,44.2297,43.9506,44.0436,6404.0
2018-09-06 14:00:00,47.35,47.45,47.25,47.25,4746.0,44.0436,44.1367,43.9506,43.9506,4746.0
2018-09-06 14:30:00,47.25,47.35,47.25,47.3,2430.0,43.9506,44.0436,43.9506,43.9971,2430.0
2018-09-06 15:00:00,47.3,47.45,47.25,47.25,3405.0,43.9971,44.1367,43.9506,43.9506,3405.0
2018-09-06 15:30:00,47.4,47.45,47.3,47.35,20649.0,44.0901,44.1367,43.9971,44.0436,20649.0
2018-09-07 09:30:00,47.1,47.45,46.82,47.25,6294.0,43.8111,44.1367,43.5506,43.9506,6294.0
2018-09-07 10:00:00,46.85,47.0,46.3,46.85,8100.0,43.5786,43.7181,43.067,43.5786,8100.0
2018-09-07 10:30:00,46.95,47.25,46.9,47.08,12489.0,43.6716,43.9506,43.6251,43.7925,12489.0
2018-09-07 11:00:00,47.15,47.25,47.05,47.15,11605.0,43.8576,43.9506,43.7646,43.8576,11605.0
2018-09-07 11:30:00,47.25,47.25,47.05,47.05,5820.0,43.9506,43.9506,43.7646,43.7646,5820.0
2018-09-07 12:00:00,47.08,47.2,47.05,47.1,17988.0,43.7925,43.9041,43.7646,43.8111,17988.0
2018-09-07 12:30:00,47.15,47.15,46.75,46.95,9864.0,43.8576,43.8576,43.4855,43.6716,9864.0
2018-09-07 13:00:00,47.0,47.05,46.7,46.85,7357.0,43.7181,43.7646,43.439,43.5786,7357.0
2018-09-07 13:30:00,46.85,47.05,46.8,46.95,6717.0,43.5786,43.7646,43.532,43.6716,6717.0
2018-09-07 14:00:00,47.0,47.1,46.95,47.0,4873.0,43.7181,43.8111,43.6716,43.7181,4873.0
2018-09-07 14:30:00,47.0,47.05,46.65,47.05,10707.0,43.7181,43.7646,43.3925,43.7646,10707.0
2018-09-07 15:00:00,47.1,47.1,46.7,46.75,5500.0,43.8111,43.8111,43.439,43.4855,5500.0
2018-09-07 15:30:00,46.75,46.95,46.7,46.8,37777.0,43.4855,43.6716,43.439,43.532,37777.0
2018-09-10 09:30:00,46.95,47.2,46.9,47.15,2566.0,43.6716,43.9041,43.6251,43.8576,2566.0
2018-09-10 10:00:00,47.2,47.7,47.17,47.55,5335.0,43.9041,44.3692,43.8762,44.2297,5335.0
2018-09-10 10:30:00,47.6,47.6,47.4,47.5,3100.0,44.2762,44.2762,44.0901,44.1832,3100.0
2018-09-10 11:00:00,47.4,47.55,47.2,47.5,2900.0,44.0901,44.2297,43.9041,44.1832,2900.0
2018-09-10 11:30:00,47.5,47.5,47.15,47.15,4400.0,44.1832,44.1832,43.8576,43.8576,4400.0
2018-09-10 12:00:00,47.3,47.35,47.25,47.25,1500.0,43.9971,44.0436,43.9506,43.9506,1500.0
2018-09-10 12:30:00,47.25,47.25,46.95,47.05,1993.0,43.9506,43.9506,43.6716,43.7646,1993.0
2018-09-10 13:00:00,47.1,47.1,47.05,47.05,2528.0,43.8111,43.8111,43.7646,43.7646,2528.0
2018-09-10 13:30:00,47.1,47.1,47.0,47.1,2414.0,43.8111,43.8111,43.7181,43.8111,2414.0
2018-09-10 14:00:00,47.15,47.3,47.15,47.2,1803.0,43.8576,43.9971,43.8576,43.9041,1803.0
2018-09-10 14:30:00,47.25,47.3,47.2,47.3,1225.0,43.9506,43.9971,43.9041,43.9971,1225.0
2018-09-10 15:00:00,47.27,47.3,47.05,47.1,5402.0,43.9692,43.9971,43.7646,43.8111,5402.0
2018-09-10 15:30:00,47.05,47.15,46.95,47.0,16991.0,43.7646,43.8576,43.6716,43.7181,16991.0
2018-09-11 09:30:00,46.85,47.2,46.85,47.15,4085.0,43.5786,43.9041,43.5786,43.8576,4085.0
2018-09-11 10:00:00,47.25,47.63,47.25,47.63,3583.0,43.9506,44.3041,43.9506,44.3041,3583.0
2018-09-11 10:30:00,47.55,47.55,47.35,47.45,3576.0,44.2297,44.2297,44.0436,44.1367,3576.0
2018-09-11 11:00:00,47.6,48.0,47.6,48.0,3805.0,44.2762,44.6482,44.2762,44.6482,3805.0
2018-09-11 11:30:00,47.9,48.45,47.9,48.45,7313.0,44.5552,45.0668,44.5552,45.0668,7313.0
2018-09-11 12:00:00,48.5,48.9,48.45,48.75,7816.0,45.1133,45.4854,45.0668,45.3459,7816.0
2018-09-11 12:30:00,48.85,49.1,48.8,49.0,7457.0,45.4389,45.6714,45.3924,45.5784,7457.0
2018-09-11 13:00:00,49.05,49.3,49.0,49.25,8763.0,45.6249,45.8575,45.5784,45.811,8763.0
2018-09-11 13:30:00,49.2,49.23,48.95,49.05,6633.0,45.7645,45.7924,45.5319,45.6249,6633.0
2018-09-11 14:00:00,49.05,49.2,49.0,49.2,6014.0,45.6249,45.7645,45.5784,45.7645,6014.0
2018-09-11 14:30:00,49.2,49.2,48.9,48.9,4200.0,45.7645,45.7645,45.4854,45.4854,4200.0
2018-09-11 15:00:00,48.95,48.95,48.75,48.75,12393.0,45.5319,45.5319,45.3459,45.3459,12393.0
2018-09-11 15:30:00,48.75,48.9,48.65,48.8,22516.0,45.3459,45.4854,45.2529,45.3924,22516.0
2018-09-12 09:30:00,48.85,49.1,48.85,48.95,10860.0,45.4389,45.6714,45.4389,45.5319,10860.0
2018-09-12 10:00:00,49.05,49.3,48.92,49.1,6268.0,45.6249,45.8575,45.504,45.6714,6268.0
2018-09-12 10:30:00,49.05,49.25,49.0,49.2,3601.0,45.6249,45.811,45.5784,45.7645,3601.0
2018-09-12 11:00:00,49.15,49.36,49.1,49.35,1822.0,45.7179,45.9133,45.6714,45.904,1822.0
2018-09-12 11:30:00,49.35,49.4,49.15,49.4,12900.0,45.904,45.9505,45.7179,45.9505,12900.0
2018-09-12 12:00:00,49.5,49.8,49.5,49.8,6418.0,46.0435,46.3226,46.0435,46.3226,6418.0
2018-09-12 12:30:00,49.8,50.05,49.8,50.0,15293.0,46.3226,46.5551,46.3226,46.5086,15293.0
2018-09-12 13:00:00,50.05,50.08,50.0,50.08,3572.0,46.5551,46.583,46.5086,46.583,3572.0
2018-09-12 13:30:00,50.1,50.15,50.05,50.1,3975.0,46.6016,46.6481,46.5551,46.6016,3975.0
2018-09-12 14:00:00,50.1,50.25,50.05,50.25,5410.0,46.6016,46.7411,46.5551,46.7411,5410.0
2018-09-12 14:30:00,50.2,50.6,50.2,50.6,13100.0,46.6946,47.0667,46.6946,47.0667,13100.0
2018-09-12 15:00:00,50.55,50.65,50.5,50.65,15595.0,47.0202,47.1132,46.9737,47.1132,15595.0
2018-09-12 15:30:00,50.65,50.65,50.35,50.4,25583.0,47.1132,47.1132,46.8342,46.8807,25583.0
2018-09-13 09:30:00,50.4,50.75,49.1,49.38,12466.0,46.8807,47.2062,45.6714,45.9319,12466.0
2018-09-13 10:00:00,49.25,49.35,48.3,48.6,10717.0,45.811,45.904,44.9273,45.2064,10717.0
2018-09-13 10:30:00,48.6,49.05,48.55,49.05,14950.0,45.2064,45.6249,45.1598,45.6249,14950.0
2018-09-13 11:00:00,48.95,49.0,48.65,48.85,11481.0,45.5319,45.5784,45.2529,45.4389,11481.0
2018-09-13 11:30:00,48.85,48.85,48.7,48.8,5197.0,45.4389,45.4389,45.2994,45.3924,5197.0
2018-09-13 12:00:00,48.75,48.85,48.7,48.85,9084.0,45.3459,45.4389,45.2994,45.4389,9084.0
2018-09-13 12:30:00,48.9,49.0,48.8,48.8,2000.0,45.4854,45.5784,45.3924,45.3924,2000.0
2018-09-13 13:00:00,48.8,48.85,48.65,48.65,5515.0,45.3924,45.4389,45.2529,45.2529,5515.0
2018-09-13 13:30:00,48.75,48.8,48.7,48.77,2617.0,45.3459,45.3924,45.2994,45.3645,2617.0
2018-09-13 14:00:00,48.75,48.75,48.4,48.5,4600.0,45.3459,45.3459,45.0203,45.1133,4600.0
2018-09-13 14:30:00,48.5,48.5,48.15,48.4,4300.0,45.1133,45.1133,44.7878,45.0203,4300.0
2018-09-13 15:00:00,48.25,48.3,48.0,48.3,6842.0,44.8808,44.9273,44.6482,44.9273,6842.0
2018-09-13 15:30:00,48.25,48.4,48.25,48.3,15070.0,44.8808,45.0203,44.8808,44.9273,15070.0
2018-09-14 09:30:00,48.25,48.25,48.05,48.1,2675.0,44.8808,44.8808,44.6948,44.7413,2675.0
2018-09-14 10:00:00,48.1,48.1,47.7,47.8,3447.0,44.7413,44.7413,44.3692,44.4622,3447.0
2018-09-14 10:30:00,47.85,48.15,47.7,48.15,15644.0,44.5087,44.7878,44.3692,44.7878,15644.0
2018-09-14 11:00:00,48.2,48.7,48.2,48.7,4887.0,44.8343,45.2994,44.8343,45.2994,4887.0
2018-09-14 11:30:00,48.65,48.9,48.4,48.45,8331.0,45.2529,45.4854,45.0203,45.0668,8331.0
2018-09-14 12:00:00,48.35,48.4,48.22,48.3,5434.0,44.9738,45.0203,44.8529,44.9273,5434.0
2018-09-14 12:30:00,48.25,48.3,48.05,48.18,3638.0,44.8808,44.9273,44.6948,44.8157,3638.0
2018-09-14 13:00:00,48.2,48.25,47.95,48.15,6287.0,44.8343,44.8808,44.6017,44.7878,6287.0
2018-09-14 13:30:00,48.15,48.23,48.1,48.23,2577.0,44.7878,44.8622,44.7413,44.8622,2577.0
2018-09-14 14:00:00,48.3,48.5,48.3,48.35,4417.0,44.9273,45.1133,44.9273,44.9738,4417.0
2018-09-14 14:30:00,48.35,48.45,48.02,48.18,14052.0,44.9738,45.0668,44.6669,44.8157,14052.0
2018-09-14 15:00:00,48.2,48.33,48.2,48.23,10645.0,44.8343,44.9552,44.8343,44.8622,10645.0
2018-09-14 15:30:00,48.25,48.25,48.1,48.15,13450.0,44.8808,44.8808,44.7413,44.7878,13450.0
2018-09-17 09:30:00,48.2,48.2,46.15,46.15,33701.0,44.8343,44.8343,42.9274,42.9274,33701.0
2018-09-17 10:00:00,46.05,46.1,45.3,45.3,32374.0,42.8344,42.8809,42.1368,42.1368,32374.0
2018-09-17 10:30:00,45.25,45.75,44.9,45.75,24062.0,42.0903,42.5554,41.7647,42.5554,24062.0
2018-09-17 11:00:00,45.9,46.3,45.8,46.2,5615.0,42.6949,43.067,42.6019,42.9739,5615.0
2018-09-17 11:30:00,46.15,46.25,46.05,46.1,4222.0,42.9274,43.0204,42.8344,42.8809,4222.0
2018-09-17 12:00:00,46.1,46.11,45.85,45.9,3379.0,42.8809,42.8902,42.6484,42.6949,3379.0
2018-09-17 12:30:00,45.9,45.95,45.75,45.8,9252.0,42.6949,42.7414,42.5554,42.6019,9252.0
2018-09-17 13:00:00,45.8,46.05,45.7,46.0,3618.0,42.6019,42.8344,42.5089,42.7879,3618.0
2018-09-17 13:30:00,46.05,46.1,45.9,46.1,4871.0,42.8344,42.8809,42.6949,42.8809,4871.0
2018-09-17 14:00:00,46.15,46.15,46.0,46.15,3025.0,42.9274,42.9274,42.7879,42.9274,3025.0
2018-09-17 14:30:00,46.1,46.1,45.95,45.95,3761.0,42.8809,42.8809,42.7414,42.7414,3761.0
2018-09-17 15:00:00,45.95,45.95,45.6,45.6,3782.0,42.7414,42.7414,42.4158,42.4158,3782.0
2018-09-17 15:30:00,45.6,45.9,45.6,45.8,39482.0,42.4158,42.6949,42.4158,42.6019,39482.0
2018-09-18 09:30:00,45.8,46.4,45.8,45.9,5720.0,42.6019,43.16,42.6019,42.6949,5720.0
2018-09-18 10:00:00,45.7,46.05,45.45,46.0,6750.0,42.5089,42.8344,42.2763,42.7879,6750.0
2018-09-18 10:30:00,46.0,46.35,45.9,46.35,7162.0,42.7879,43.1135,42.6949,43.1135,7162.0
2018-09-18 11:00:00,46.45,46.45,46.22,46.35,6600.0,43.2065,43.2065,42.9925,43.1135,6600.0
2018-09-18 11:30:00,46.3,46.3,46.05,46.25,4870.0,43.067,43.067,42.8344,43.0204,4870.0
2018-09-18 12:00:00,46.28,46.45,46.1,46.25,13354.0,43.0484,43.2065,42.8809,43.0204,13354.0
2018-09-18 12:30:00,46.25,46.35,46.25,46.3,2274.0,43.0204,43.1135,43.0204,43.067,2274.0
2018-09-18 13:00:00,46.3,46.5,46.25,46.4,3905.0,43.067,43.253,43.0204,43.16,3905.0
2018-09-18 13:30:00,46.43,46.6,46.42,46.5,2900.0,43.1879,43.346,43.1786,43.253,2900.0
2018-09-18 14:00:00,46.5,46.8,46.45,46.75,8611.0,43.253,43.532,43.2065,43.4855,8611.0
2018-09-18 14:30:00,46.7,46.85,46.7,46.75,6960.0,43.439,43.5786,43.439,43.4855,6960.0
2018-09-18 15:00:00,46.8,47.0,46.7,46.75,7587.0,43.532,43.7181,43.439,43.4855,7587.0
2018-09-18 15:30:00,46.75,46.75,46.2,46.2,21015.0,43.4855,43.4855,42.9739,42.9739,21015.0
2018-09-19 09:30:00,46.0,47.15,45.9,47.08,7121.0,42.7879,43.8576,42.6949,43.7925,7121.0
2018-09-19 10:00:00,47.1,47.4,47.04,47.35,6000.0,43.8111,44.0901,43.7553,44.0436,6000.0
2018-09-19 10:30:00,47.45,48.0,47.45,48.0,15632.0,44.1367,44.6482,44.1367,44.6482,15632.0
2018-09-19 11:00:00,48.0,48.0,47.6,47.8,8724.0,44.6482,44.6482,44.2762,44.4622,8724.0
2018-09-19 11:30:00,47.75,47.75,47.3,47.5,9410.0,44.4157,44.4157,43.9971,44.1832,9410.0
2018-09-19 12:00:00,47.4,47.55,47.35,47.5,5001.0,44.0901,44.2297,44.0436,44.1832,5001.0
2018-09-19 12:30:00,47.4,47.6,47.3,47.6,7580.0,44.0901,44.2762,43.9971,44.2762,7580.0
2018-09-19 13:00:00,47.65,47.7,47.55,47.65,1500.0,44.3227,44.3692,44.2297,44.3227,1500.0
2018-09-19 13:30:00,47.65,47.8,47.6,47.65,3100.0,44.3227,44.4622,44.2762,44.3227,3100.0
2018-09-19 14:00:00,47.65,47.85,47.6,47.75,3603.0,44.3227,44.5087,44.2762,44.4157,3603.0
2018-09-19 14:30:00,47.8,47.88,47.75,47.8,4442.0,44.4622,44.5366,44.4157,44.4622,4442.0
2018-09-19 15:00:00,47.8,48.0,47.7,47.85,10077.0,44.4622,44.6482,44.3692,44.5087,10077.0
2018-09-19 15:30:00,47.8,47.83,47.45,47.6,49776.0,44.4622,44.4901,44.1367,44.2762,49776.0
2018-09-20 09:30:00,47.95,48.0,46.95,47.05,16939.0,44.6017,44.6482,43.6716,43.7646,16939.0
2018-09-20 10:00:00,47.1,47.4,46.4,47.15,21488.0,43.8111,44.0901,43.16,43.8576,21488.0
2018-09-20 10:30:00,47.12,47.12,46.47,46.55,16157.0,43.8297,43.8297,43.2251,43.2995,16157.0
2018-09-20 11:00:00,46.53,46.55,45.45,45.55,32038.0,43.2809,43.2995,42.2763,42.3693,32038.0
2018-09-20 11:30:00,45.55,45.87,45.5,45.85,18595.0,42.3693,42.667,42.3228,42.6484,18595.0
2018-09-20 12:00:00,45.85,46.0,45.55,45.55,11710.0,42.6484,42.7879,42.3693,42.3693,11710.0
2018-09-20 12:30:00,45.6,45.9,45.6,45.88,7200.0,42.4158,42.6949,42.4158,42.6763,7200.0
2018-09-20 13:00:00,45.85,45.95,45.77,45.83,6000.0,42.6484,42.7414,42.574,42.6298,6000.0
2018-09-20 13:30:00,45.8,46.1,45.77,45.95,10200.0,42.6019,42.8809,42.574,42.7414,10200.0
2018-09-20 14:00:00,45.95,46.2,45.92,46.1,9970.0,42.7414,42.9739,42.7135,42.8809,9970.0
2018-09-20 14:30:00,46.08,46.15,45.9,46.0,9503.0,42.8623,42.9274,42.6949,42.7879,9503.0
2018-09-20 15:00:00,45.95,46.1,45.95,46.05,9488.0,42.7414,42.8809,42.7414,42.8344,9488.0
2018-09-20 15:30:00,46.05,46.05,45.6,45.65,37631.0,42.8344,42.8344,42.4158,42.4623,37631.0
2018-09-21 09:30:00,45.5,45.55,44.1,44.1,47787.0,42.3228,42.3693,41.0206,41.0206,47787.0
2018-09-21 10:00:00,44.3,44.8,44.3,44.65,65560.0,41.2066,41.6717,41.2066,41.5322,65560.0
2018-09-21 10:30:00,44.78,45.35,44.75,45.35,8073.0,41.6531,42.1833,41.6252,42.1833,8073.0
2018-09-21 11:00:00,45.25,45.5,45.25,45.35,5300.0,42.0903,42.3228,42.0903,42.1833,5300.0
2018-09-21 11:30:00,45.4,45.65,45.4,45.65,10569.0,42.2298,42.4623,42.2298,42.4623,10569.0
2018-09-21 12:00:00,45.7,45.8,45.57,45.8,3607.0,42.5089,42.6019,42.3879,42.6019,3607.0
2018-09-21 12:30:00,45.7,45.85,45.6,45.7,6223.0,42.5089,42.6484,42.4158,42.5089,6223.0
2018-09-21 13:00:00,45.7,45.78,45.65,45.75,5538.0,42.5089,42.5833,42.4623,42.5554,5538.0
2018-09-21 13:30:00,45.7,45.75,45.6,45.63,16830.0,42.5089,42.5554,42.4158,42.4437,16830.0
2018-09-21 14:00:00,45.6,45.95,45.6,45.75,13746.0,42.4158,42.7414,42.4158,42.5554,13746.0
2018-09-21 14:30:00,45.75,45.75,45.2,45.35,37195.0,42.5554,42.5554,42.0438,42.1833,37195.0
2018-09-21 15:00:00,45.35,45.6,45.25,45.25,40791.0,42.1833,42.4158,42.0903,42.0903,40791.0
2018-09-21 15:30:00,45.2,45.3,45.05,45.1,20394.0,42.0438,42.1368,41.9042,41.9508,20394.0
2018-09-24 09:30:00,44.95,45.4,44.45,44.65,3454.0,41.8112,42.2298,41.3461,41.5322,3454.0
2018-09-24 10:00:00,44.65,44.9,44.65,44.75,2939.0,41.5322,41.7647,41.5322,41.6252,2939.0
2018-09-24 10:30:00,44.8,44.8,43.8,44.05,8174.0,41.6717,41.6717,40.7415,40.9741,8174.0
2018-09-24 11:00:00,44.05,44.6,43.95,44.4,83651.0,40.9741,41.4857,40.8811,41.2996,83651.0
2018-09-24 11:30:00,44.4,44.58,44.3,44.4,19191.0,41.2996,41.4671,41.2066,41.2996,19191.0
2018-09-24 12:00:00,44.5,44.55,44.25,44.25,21382.0,41.3926,41.4392,41.1601,41.1601,21382.0
2018-09-24 12:30:00,44.3,44.3,44.15,44.2,5229.0,41.2066,41.2066,41.0671,41.1136,5229.0
2018-09-24 13:00:00,44.1,44.23,44.0,44.15,4158.0,41.0206,41.1415,40.9276,41.0671,4158.0
2018-09-24 13:30:00,44.3,44.35,44.15,44.3,6917.0,41.2066,41.2531,41.0671,41.2066,6917.0
2018-09-24 14:00:00,44.3,44.35,44.15,44.25,11771.0,41.2066,41.2531,41.0671,41.1601,11771.0
2018-09-24 14:30:00,44.25,44.4,44.24,44.35,18625.0,41.1601,41.2996,41.1508,41.2531,18625.0
2018-09-24 15:00:00,44.25,44.3,44.1,44.2,8564.0,41.1601,41.2066,41.0206,41.1136,8564.0
2018-09-24 15:30:00,44.2,44.3,44.1,44.2,38804.0,41.1136,41.2066,41.0206,41.1136,38804.0
2018-09-25 09:30:00,44.25,44.9,43.8,44.55,54813.0,41.1601,41.7647,40.7415,41.4392,54813.0
2018-09-25 10:00:00,44.5,44.6,44.35,44.5,11492.0,41.3926,41.4857,41.2531,41.3926,11492.0
2018-09-25 10:30:00,44.55,44.6,44.44,44.5,12700.0,41.4392,41.4857,41.3368,41.3926,12700.0
2018-09-25 11:00:00,44.5,44.83,44.45,44.5,11879.0,41.3926,41.6996,41.3461,41.3926,11879.0
2018-09-25 11:30:00,44.45,44.55,44.05,44.05,18614.0,41.3461,41.4392,40.9741,40.9741,18614.0
2018-09-25 12:00:00,44.08,44.1,43.85,44.05,7812.0,41.002,41.0206,40.788,40.9741,7812.0
2018-09-25 12:30:00,44.0,44.3,44.0,44.25,15364.0,40.9276,41.2066,40.9276,41.1601,15364.0
2018-09-25 13:00:00,44.25,44.3,44.15,44.25,33037.0,41.1601,41.2066,41.0671,41.1601,33037.0
2018-09-25 13:30:00,44.25,44.3,44.05,44.15,7016.0,41.1601,41.2066,40.9741,41.0671,7016.0
2018-09-25 14:00:00,44.05,44.15,43.95,44.05,3550.0,40.9741,41.0671,40.8811,40.9741,3550.0
2018-09-25 14:30:00,44.05,44.07,43.8,43.8,8753.0,40.9741,40.9927,40.7415,40.7415,8753.0
2018-09-25 15:00:00,43.8,43.8,43.65,43.7,50610.0,40.7415,40.7415,40.602,40.6485,50610.0
2018-09-25 15:30:00,43.7,43.75,43.35,43.6,86539.0,40.6485,40.695,40.3229,40.5555,86539.0
2018-09-26 09:30:00,43.1,43.45,42.2,42.23,13138.0,40.0904,40.416,39.2533,39.2812,13138.0
2018-09-26 10:00:00,42.15,42.18,41.15,41.45,51395.0,39.2067,39.2346,38.2766,38.5556,51395.0
2018-09-26 10:30:00,41.5,41.63,40.65,41.0,65567.0,38.6021,38.7231,37.8115,38.137,65567.0
2018-09-26 11:00:00,41.0,41.15,40.85,41.15,52599.0,38.137,38.2766,37.9975,38.2766,52599.0
2018-09-26 11:30:00,41.15,41.15,40.85,40.9,18314.0,38.2766,38.2766,37.9975,38.044,18314.0
2018-09-26 12:00:00,40.95,41.15,40.95,41.05,22787.0,38.0905,38.2766,38.0905,38.1836,22787.0
2018-09-26 12:30:00,41.05,41.13,40.95,41.1,11378.0,38.1836,38.258,38.0905,38.2301,11378.0
2018-09-26 13:00:00,41.1,41.25,40.9,41.05,13051.0,38.2301,38.3696,38.044,38.1836,13051.0
2018-09-26 13:30:00,41.1,41.23,40.85,40.85,12707.0,38.2301,38.351,37.9975,37.9975,12707.0
2018-09-26 14:00:00,40.85,41.05,40.55,40.65,12620.0,37.9975,38.1836,37.7185,37.8115,12620.0
2018-09-26 14:30:00,40.75,40.77,40.55,40.7,15253.0,37.9045,37.9231,37.7185,37.858,15253.0
2018-09-26 15:00:00,40.75,40.75,40.6,40.65,13467.0,37.9045,37.9045,37.765,37.8115,13467.0
2018-09-26 15:30:00,40.7,40.7,40.3,40.4,54830.0,37.858,37.858,37.4859,37.5789,54830.0
2018-09-27 09:30:00,40.2,40.3,39.8,40.3,9045.0,37.3929,37.4859,37.0208,37.4859,9045.0
2018-09-27 10:00:00,40.3,40.35,40.2,40.25,3971.0,37.4859,37.5324,37.3929,37.4394,3971.0
2018-09-27 10:30:00,40.3,40.65,40.3,40.45,5307.0,37.4859,37.8115,37.4859,37.6255,5307.0
2018-09-27 11:00:00,40.45,40.5,40.35,40.45,5113.0,37.6255,37.672,37.5324,37.6255,5113.0
2018-09-27 11:30:00,40.4,40.45,40.2,40.38,4773.0,37.5789,37.6255,37.3929,37.5603,4773.0
2018-09-27 12:00:00,40.35,40.38,40.0,40.0,6080.0,37.5324,37.5603,37.2069,37.2069,6080.0
2018-09-27 12:30:00,40.0,40.0,39.75,39.75,3166.0,37.2069,37.2069,36.9743,36.9743,3166.0
2018-09-27 13:00:00,39.85,39.85,39.65,39.65,3409.0,37.0673,37.0673,36.8813,36.8813,3409.0
2018-09-27 13:30:00,39.7,40.0,39.65,40.0,5008.0,36.9278,37.2069,36.8813,37.2069,5008.0
2018-09-27 14:00:00,39.9,39.93,39.8,39.85,5669.0,37.1139,37.1418,37.0208,37.0673,5669.0
2018-09-27 14:30:00,39.8,40.25,39.8,40.15,27637.0,37.0208,37.4394,37.0208,37.3464,27637.0
2018-09-27 15:00:00,40.15,40.15,39.95,40.0,7550.0,37.3464,37.3464,37.1604,37.2069,7550.0
2018-09-27 15:30:00,40.0,40.1,39.65,39.75,61942.0,37.2069,37.2999,36.8813,36.9743,61942.0
2018-09-28 09:30:00,39.6,40.25,39.6,39.9,6502.0,36.8348,37.4394,36.8348,37.1139,6502.0
2018-09-28 10:00:00,39.9,40.8,39.9,40.8,10219.0,37.1139,37.951,37.1139,37.951,10219.0
2018-09-28 10:30:00,40.77,40.9,40.3,40.4,8631.0,37.9231,38.044,37.4859,37.5789,8631.0
2018-09-28 11:00:00,40.4,40.4,39.85,39.85,28204.0,37.5789,37.5789,37.0673,37.0673,28204.0
2018-09-28 11:30:00,39.85,39.85,39.45,39.5,30491.0,37.0673,37.0673,36.6953,36.7418,30491.0
2018-09-28 12:00:00,39.5,39.55,39.4,39.55,5796.0,36.7418,36.7883,36.6488,36.7883,5796.0
2018-09-28 12:30:00,39.55,39.6,39.45,39.55,4600.0,36.7883,36.8348,36.6953,36.7883,4600.0
2018-09-28 13:00:00,39.5,39.7,39.5,39.6,19089.0,36.7418,36.9278,36.7418,36.8348,19089.0
2018-09-28 13:30:00,39.65,39.65,39.1,39.1,4764.0,36.8813,36.8813,36.3697,36.3697,4764.0
2018-09-28 14:00:00,39.1,39.25,39.1,39.25,5095.0,36.3697,36.5092,36.3697,36.5092,5095.0
2018-09-28 14:30:00,39.3,39.35,39.05,39.08,7699.0,36.5558,36.6023,36.3232,36.3511,7699.0
2018-09-28 15:00:00,39.1,39.1,38.9,38.95,12482.0,36.3697,36.3697,36.1837,36.2302,12482.0
2018-09-28 15:30:00,38.9,39.0,38.75,39.0,63065.0,36.1837,36.2767,36.0442,36.2767,63065.0
2018-10-01 09:30:00,39.22,39.39,38.74,39.06,6896.0,36.4813,36.6395,36.0349,36.3325,6896.0
2018-10-01 10:00:00,39.06,39.66,38.87,39.53,5304.0,36.3325,36.8906,36.1558,36.7697,5304.0
2018-10-01 10:30:00,39.64,39.65,39.3,39.53,6800.0,36.872,36.8813,36.5558,36.7697,6800.0
2018-10-01 11:00:00,39.58,39.62,39.35,39.42,13120.0,36.8162,36.8534,36.6023,36.6674,13120.0
2018-10-01 11:30:00,39.37,39.43,38.96,38.96,5827.0,36.6209,36.6767,36.2395,36.2395,5827.0
2018-10-01 12:00:00,38.93,39.07,38.69,38.69,4823.0,36.2116,36.3418,35.9883,35.9883,4823.0
2018-10-01 12:30:00,38.77,38.88,38.55,38.61,3500.0,36.0628,36.1651,35.8581,35.9139,3500.0
2018-10-01 13:00:00,38.56,38.72,38.42,38.43,5257.0,35.8674,36.0163,35.7372,35.7465,5257.0
2018-10-01 13:30:00,38.43,38.45,38.21,38.27,6286.0,35.7465,35.7651,35.5419,35.5977,6286.0
2018-10-01 14:00:00,38.27,38.45,38.22,38.43,12435.0,35.5977,35.7651,35.5512,35.7465,12435.0
2018-10-01 14:30:00,38.43,38.53,38.32,38.45,10126.0,35.7465,35.8395,35.6442,35.7651,10126.0
2018-10-01 15:00:00,38.46,38.52,38.34,38.38,11244.0,35.7744,35.8302,35.6628,35.7,11244.0
2018-10-01 15:30:00,38.37,38.96,38.37,38.71,51120.0,35.6907,36.2395,35.6907,36.007,51120.0
2018-10-02 09:30:00,38.8,38.91,38.3,38.57,23276.0,36.0907,36.193,35.6256,35.8767,23276.0
2018-10-02 10:00:00,38.58,38.9,38.38,38.7,28084.0,35.886,36.1837,35.7,35.9977,28084.0
2018-10-02 10:30:00,38.52,38.71,38.22,38.4,16340.0,35.8302,36.007,35.5512,35.7186,16340.0
2018-10-02 11:00:00,38.45,38.74,38.45,38.61,8025.0,35.7651,36.0349,35.7651,35.9139,8025.0
2018-10-02 11:30:00,38.57,38.81,38.49,38.76,7420.0,35.8767,36.1,35.8023,36.0535,7420.0
2018-10-02 12:00:00,38.83,38.83,38.58,38.62,4401.0,36.1186,36.1186,35.886,35.9232,4401.0
2018-10-02 12:30:00,38.62,38.64,38.47,38.64,11140.0,35.9232,35.9418,35.7837,35.9418,11140.0
2018-10-02 13:00:00,38.65,38.77,38.6,38.7,5404.0,35.9511,36.0628,35.9046,35.9977,5404.0
2018-10-02 13:30:00,38.7,38.77,38.51,38.58,5410.0,35.9977,36.0628,35.8209,35.886,5410.0
2018-10-02 14:00:00,38.59,38.59,38.4,38.46,6114.0,35.8953,35.8953,35.7186,35.7744,6114.0
2018-10-02 14:30:00,38.42,38.5,38.34,38.34,6593.0,35.7372,35.8116,35.6628,35.6628,6593.0
2018-10-02 15:00:00,38.3,38.36,38.07,38.14,13651.0,35.6256,35.6814,35.4116,35.4768,13651.0
2018-10-02 15:30:00,38.17,38.19,37.91,37.95,38134.0,35.5047,35.5233,35.2628,35.3,38134.0
2018-10-03 09:30:00,38.19,38.19,37.24,37.75,9991.0,35.5233,35.5233,34.6396,35.114,9991.0
2018-10-03 10:00:00,37.84,37.97,37.41,37.5,11709.0,35.1977,35.3186,34.7977,34.8814,11709.0
2018-10-03 10:30:00,37.49,37.62,37.37,37.39,16322.0,34.8721,34.9931,34.7605,34.7791,16322.0
2018-10-03 11:00:00,37.4,37.66,37.33,37.66,31623.0,34.7884,35.0303,34.7233,35.0303,31623.0
2018-10-03 11:30:00,37.66,37.75,37.3,37.44,15594.0,35.0303,35.114,34.6954,34.8256,15594.0
2018-10-03 12:00:00,37.51,37.99,37.38,37.99,11101.0,34.8907,35.3372,34.7698,35.3372,11101.0
2018-10-03 12:30:00,37.9,38.21,37.84,38.09,3475.0,35.2535,35.5419,35.1977,35.4302,3475.0
2018-10-03 13:00:00,38.09,38.15,37.84,38.05,7400.0,35.4302,35.4861,35.1977,35.393,7400.0
2018-10-03 13:30:00,38.02,38.32,37.85,38.14,8294.0,35.3651,35.6442,35.207,35.4768,8294.0
2018-10-03 14:00:00,38.03,38.23,37.98,38.15,8600.0,35.3744,35.5605,35.3279,35.4861,8600.0
2018-10-03 14:30:00,38.11,38.11,37.87,38.01,12111.0,35.4488,35.4488,35.2256,35.3558,12111.0
2018-10-03 15:00:00,37.92,37.94,37.62,37.7,25827.0,35.2721,35.2907,34.9931,35.0675,25827.0
2018-10-03 15:30:00,37.75,38.12,37.68,38.1,65611.0,35.114,35.4582,35.0489,35.4395,65611.0
2018-10-04 09:30:00,37.81,38.5,37.42,38.5,31628.0,35.1698,35.8116,34.807,35.8116,31628.0
2018-10-04 10:00:00,38.42,38.53,38.0,38.47,7214.0,35.7372,35.8395,35.3465,35.7837,7214.0
2018-10-04 10:30:00,38.45,38.78,38.45,38.48,9846.0,35.7651,36.0721,35.7651,35.793,9846.0
2018-10-04 11:00:00,38.57,38.57,38.3,38.34,3409.0,35.8767,35.8767,35.6256,35.6628,3409.0
2018-10-04 11:30:00,38.4,38.4,38.03,38.23,6962.0,35.7186,35.7186,35.3744,35.5605,6962.0
2018-10-04 12:00:00,38.17,38.19,37.99,38.06,15479.0,35.5047,35.5233,35.3372,35.4023,15479.0
2018-10-04 12:30:00,38.05,38.35,38.05,38.35,4804.0,35.393,35.6721,35.393,35.6721,4804.0
2018-10-04 13:00:00,38.3,38.6,38.3,38.48,12797.0,35.6256,35.9046,35.6256,35.793,12797.0
2018-10-04 13:30:00,38.46,38.46,38.27,38.36,4200.0,35.7744,35.7744,35.5977,35.6814,4200.0
2018-10-04 14:00:00,38.31,38.41,38.21,38.28,3392.0,35.6349,35.7279,35.5419,35.607,3392.0
2018-10-04 14:30:00,38.25,38.28,38.2,38.28,2036.0,35.5791,35.607,35.5326,35.607,2036.0
2018-10-04 15:00:00,38.3,38.36,38.1,38.1,3947.0,35.6256,35.6814,35.4395,35.4395,3947.0
2018-10-04 15:30:00,38.05,38.18,37.95,38.07,33185.0,35.393,35.514,35.3,35.4116,33185.0
2018-10-05 09:30:00,38.07,38.07,37.69,37.69,16164.0,35.4116,35.4116,35.0582,35.0582,16164.0
2018-10-05 10:00:00,37.68,37.85,37.54,37.63,18429.0,35.0489,35.207,34.9187,35.0024,18429.0
2018-10-05 10:30:00,37.68,37.7,37.29,37.44,19487.0,35.0489,35.0675,34.6861,34.8256,19487.0
2018-10-05 11:00:00,37.44,37.48,37.16,37.18,18458.0,34.8256,34.8628,34.5652,34.5838,18458.0
2018-10-05 11:30:00,37.13,37.2,36.47,36.59,14940.0,34.5373,34.6024,33.9234,34.035,14940.0
2018-10-05 12:00:00,36.59,36.59,36.1,36.27,7415.0,34.035,34.035,33.5792,33.7373,7415.0
2018-10-05 12:30:00,36.23,36.23,35.81,35.82,8300.0,33.7001,33.7001,33.3095,33.3188,8300.0
2018-10-05 13:00:00,35.89,35.99,35.7,35.74,12565.0,33.3839,33.4769,33.2071,33.2443,12565.0
2018-10-05 13:30:00,35.79,36.38,35.79,36.29,6200.0,33.2909,33.8397,33.2909,33.7559,6200.0
2018-10-05 14:00:00,36.31,36.39,36.12,36.33,7902.0,33.7745,33.849,33.5978,33.7931,7902.0
2018-10-05 14:30:00,36.4,36.91,36.4,36.84,8904.0,33.8583,34.3326,33.8583,34.2675,8904.0
2018-10-05 15:00:00,36.9,37.1,36.78,37.01,12600.0,34.3233,34.5094,34.2117,34.4257,12600.0
2018-10-05 15:30:00,37.03,37.21,36.95,37.19,54304.0,34.4443,34.6117,34.3698,34.5931,54304.0
2018-10-08 09:30:00,36.94,37.39,36.57,37.2,8208.0,34.3605,34.7791,34.0164,34.6024,8208.0
2018-10-08 10:00:00,37.19,37.46,37.08,37.46,9519.0,34.5931,34.8442,34.4908,34.8442,9519.0
2018-10-08 10:30:00,37.48,37.66,37.2,37.2,12397.0,34.8628,35.0303,34.6024,34.6024,12397.0
2018-10-08 11:00:00,37.25,37.93,37.25,37.76,11640.0,34.6489,35.2814,34.6489,35.1233,11640.0
2018-10-08 11:30:00,37.71,37.92,37.6,37.92,8688.0,35.0768,35.2721,34.9745,35.2721,8688.0
2018-10-08 12:00:00,37.94,38.22,37.88,38.15,18601.0,35.2907,35.5512,35.2349,35.4861,18601.0
2018-10-08 12:30:00,38.05,38.16,37.9,37.96,5415.0,35.393,35.4954,35.2535,35.3093,5415.0
2018-10-08 13:00:00,37.96,38.14,37.87,37.9,6170.0,35.3093,35.4768,35.2256,35.2535,6170.0
2018-10-08 13:30:00,37.95,38.01,37.88,37.88,4175.0,35.3,35.3558,35.2349,35.2349,4175.0
2018-10-08 14:00:00,37.88,38.04,37.88,38.01,5877.0,35.2349,35.3837,35.2349,35.3558,5877.0
2018-10-08 14:30:00,38.01,38.34,37.96,38.28,9574.0,35.3558,35.6628,35.3093,35.607,9574.0
2018-10-08 15:00:00,38.33,38.38,38.15,38.15,7329.0,35.6535,35.7,35.4861,35.4861,7329.0
2018-10-08 15:30:00,38.17,38.47,38.16,38.26,38525.0,35.5047,35.7837,35.4954,35.5884,38525.0
2018-10-09 09:30:00,37.84,38.29,37.28,37.91,11738.0,35.1977,35.6163,34.6768,35.2628,11738.0
2018-10-09 10:00:00,37.9,37.9,37.6,37.82,3149.0,35.2535,35.2535,34.9745,35.1791,3149.0
2018-10-09 10:30:00,37.68,37.82,37.57,37.65,5178.0,35.0489,35.1791,34.9466,35.021,5178.0
2018-10-09 11:00:00,37.62,37.96,37.59,37.67,6326.0,34.9931,35.3093,34.9652,35.0396,6326.0
2018-10-09 11:30:00,37.65,37.75,37.54,37.75,14355.0,35.021,35.114,34.9187,35.114,14355.0
2018-10-09 12:00:00,37.73,37.73,37.33,37.4,10959.0,35.0954,35.0954,34.7233,34.7884,10959.0
2018-10-09 12:30:00,37.39,37.43,37.14,37.3,11984.0,34.7791,34.8163,34.5466,34.6954,11984.0
2018-10-09 13:00:00,37.32,37.42,37.2,37.4,8695.0,34.714,34.807,34.6024,34.7884,8695.0
2018-10-09 13:30:00,37.37,37.48,37.35,37.38,14110.0,34.7605,34.8628,34.7419,34.7698,14110.0
2018-10-09 14:00:00,37.37,37.38,37.16,37.35,11295.0,34.7605,34.7698,34.5652,34.7419,11295.0
2018-10-09 14:30:00,37.34,37.42,37.19,37.35,21475.0,34.7326,34.807,34.5931,34.7419,21475.0
2018-10-09 15:00:00,37.33,37.57,37.31,37.51,16939.0,34.7233,34.9466,34.7047,34.8907,16939.0
2018-10-09 15:30:00,37.54,37.54,37.15,37.19,81142.0,34.9187,34.9187,34.5559,34.5931,81142.0
2018-10-10 09:30:00,37.16,37.51,36.86,37.2,9146.0,34.5652,34.8907,34.2861,34.6024,9146.0
2018-10-10 10:00:00,36.87,37.39,36.86,37.34,7105.0,34.2954,34.7791,34.2861,34.7326,7105.0
2018-10-10 10:30:00,37.4,37.44,37.14,37.2,7800.0,34.7884,34.8256,34.5466,34.6024,7800.0
2018-10-10 11:00:00,37.21,37.21,36.83,36.98,4356.0,34.6117,34.6117,34.2582,34.3978,4356.0
2018-10-10 11:30:00,36.92,37.46,36.69,37.45,7210.0,34.3419,34.8442,34.128,34.8349,7210.0
2018-10-10 12:00:00,37.37,37.44,37.16,37.16,5529.0,34.7605,34.8256,34.5652,34.5652,5529.0
2018-10-10 12:30:00,37.21,37.36,37.09,37.33,12008.0,34.6117,34.7512,34.5001,34.7233,12008.0
2018-10-10 13:00:00,37.3,37.68,37.17,37.6,18948.0,34.6954,35.0489,34.5745,34.9745,18948.0
2018-10-10 13:30:00,37.56,37.82,37.48,37.53,9413.0,34.9373,35.1791,34.8628,34.9093,9413.0
2018-10-10 14:00:00,37.61,37.63,37.42,37.56,16721.0,34.9838,35.0024,34.807,34.9373,16721.0
2018-10-10 14:30:00,37.58,37.69,37.45,37.69,31112.0,34.9559,35.0582,34.8349,35.0582,31112.0
2018-10-10 15:00:00,37.7,37.7,36.94,37.04,13223.0,35.0675,35.0675,34.3605,34.4536,13223.0
2018-10-10 15:30:00,37.01,37.09,36.35,36.44,34430.0,34.4257,34.5001,33.8117,33.8955,34430.0
2018-10-11 09:30:00,36.27,36.51,35.85,36.33,6083.0,33.7373,33.9606,33.3467,33.7931,6083.0
2018-10-11 10:00:00,36.48,37.0,36.31,37.0,10749.0,33.9327,34.4164,33.7745,34.4164,10749.0
2018-10-11 10:30:00,37.04,37.34,37.0,37.11,11351.0,34.4536,34.7326,34.4164,34.5187,11351.0
2018-10-11 11:00:00,37.14,37.19,36.94,37.01,18688.0,34.5466,34.5931,34.3605,34.4257,18688.0
2018-10-11 11:30:00,37.01,37.22,36.72,36.97,8668.0,34.4257,34.621,34.1559,34.3885,8668.0
2018-10-11 12:00:00,36.92,36.92,36.66,36.83,4380.0,34.3419,34.3419,34.1001,34.2582,4380.0
2018-10-11 12:30:00,36.83,36.83,36.45,36.45,3100.0,34.2582,34.2582,33.9048,33.9048,3100.0
2018-10-11 13:00:00,36.34,36.54,36.16,36.32,12063.0,33.8024,33.9885,33.635,33.7838,12063.0
2018-10-11 13:30:00,36.44,36.69,36.36,36.65,5585.0,33.8955,34.128,33.821,34.0908,5585.0
2018-10-11 14:00:00,36.62,36.62,36.2,36.21,4130.0,34.0629,34.0629,33.6722,33.6815,4130.0
2018-10-11 14:30:00,36.2,36.21,35.96,36.09,20560.0,33.6722,33.6815,33.449,33.5699,20560.0
2018-10-11 15:00:00,36.17,36.35,35.95,36.25,6501.0,33.6443,33.8117,33.4397,33.7187,6501.0
2018-10-11 15:30:00,36.22,36.29,35.74,35.74,31892.0,33.6908,33.7559,33.2443,33.2443,31892.0
2018-10-12 09:30:00,36.63,36.63,35.61,36.05,15751.0,34.0722,34.0722,33.1234,33.5327,15751.0
2018-10-12 10:00:00,36.16,36.23,35.77,36.1,39434.0,33.635,33.7001,33.2722,33.5792,39434.0
2018-10-12 10:30:00,36.08,36.15,35.94,35.94,10508.0,33.5606,33.6257,33.4304,33.4304,10508.0
2018-10-12 11:00:00,35.89,36.06,35.73,35.75,10989.0,33.3839,33.542,33.235,33.2536,10989.0
2018-10-12 11:30:00,35.69,35.8,35.55,35.63,7263.0,33.1978,33.3002,33.0676,33.142,7263.0
2018-10-12 12:00:00,35.57,35.57,35.35,35.47,6866.0,33.0862,33.0862,32.8816,32.9932,6866.0
2018-10-12 12:30:00,35.44,35.59,35.22,35.33,21091.0,32.9653,33.1048,32.7607,32.863,21091.0
2018-10-12 13:00:00,35.27,35.65,35.27,35.65,7416.0,32.8072,33.1606,32.8072,33.1606,7416.0
2018-10-12 13:30:00,35.65,36.06,35.6,35.91,13618.0,33.1606,33.542,33.1141,33.4025,13618.0
2018-10-12 14:00:00,35.89,35.89,35.42,35.54,8429.0,33.3839,33.3839,32.9467,33.0583,8429.0
2018-10-12 14:30:00,35.51,35.51,35.16,35.25,11778.0,33.0304,33.0304,32.7048,32.7886,11778.0
2018-10-12 15:00:00,35.28,35.51,35.26,35.51,17618.0,32.8165,33.0304,32.7979,33.0304,17618.0
2018-10-12 15:30:00,35.49,35.65,35.38,35.52,34647.0,33.0118,33.1606,32.9095,33.0397,34647.0
2018-10-15 09:30:00,35.07,36.23,35.07,35.5,53033.0,32.6211,33.7001,32.6211,33.0211,53033.0
2018-10-15 10:00:00,35.42,35.42,34.96,34.96,5368.0,32.9467,32.9467,32.5188,32.5188,5368.0
2018-10-15 10:30:00,35.03,35.18,34.98,35.05,8711.0,32.5839,32.7234,32.5374,32.6025,8711.0
2018-10-15 11:00:00,35.04,35.04,34.55,34.69,17396.0,32.5932,32.5932,32.1374,32.2677,17396.0
2018-10-15 11:30:00,34.68,34.77,34.43,34.48,14319.0,32.2584,32.3421,32.0258,32.0723,14319.0
2018-10-15 12:00:00,34.42,34.53,34.31,34.36,12821.0,32.0165,32.1188,31.9142,31.9607,12821.0
2018-10-15 12:30:00,34.34,34.48,34.27,34.38,4832.0,31.9421,32.0723,31.877,31.9793,4832.0
2018-10-15 13:00:00,34.39,34.45,34.21,34.23,12598.0,31.9886,32.0444,31.8212,31.8398,12598.0
2018-10-15 13:30:00,34.26,34.3,34.21,34.28,74348.0,31.8677,31.9049,31.8212,31.8863,74348.0
2018-10-15 14:00:00,34.28,34.28,33.93,33.93,21000.0,31.8863,31.8863,31.5607,31.5607,21000.0
2018-10-15 14:30:00,33.9,33.96,33.65,33.86,176316.0,31.5328,31.5886,31.3003,31.4956,176316.0
2018-10-15 15:00:00,33.87,34.5,33.85,34.46,25657.0,31.5049,32.0909,31.4863,32.0537,25657.0
2018-10-15 15:30:00,34.41,34.58,34.37,34.37,89516.0,32.0072,32.1653,31.97,31.97,89516.0
2018-10-16 09:30:00,34.88,34.97,34.52,34.91,21403.0,32.4444,32.5281,32.1095,32.4723,21403.0
2018-10-16 10:00:00,35.02,36.59,35.02,36.53,15619.0,32.5746,34.035,32.5746,33.9792,15619.0
2018-10-16 10:30:00,36.42,36.77,36.25,36.66,13779.0,33.8769,34.2024,33.7187,34.1001,13779.0
2018-10-16 11:00:00,36.61,36.61,36.12,36.56,21261.0,34.0536,34.0536,33.5978,34.0071,21261.0
2018-10-16 11:30:00,36.63,36.97,36.46,36.69,19211.0,34.0722,34.3885,33.9141,34.128,19211.0
2018-10-16 12:00:00,36.69,36.69,36.35,36.35,48722.0,34.128,34.128,33.8117,33.8117,48722.0
2018-10-16 12:30:00,36.4,36.88,36.4,36.88,26554.0,33.8583,34.3047,33.8583,34.3047,26554.0
2018-10-16 13:00:00,36.86,36.9,36.8,36.86,6750.0,34.2861,34.3233,34.2303,34.2861,6750.0
2018-10-16 13:30:00,36.89,36.89,36.64,36.8,7325.0,34.314,34.314,34.0815,34.2303,7325.0
2018-10-16 14:00:00,36.8,37.02,36.8,36.82,8171.0,34.2303,34.435,34.2303,34.2489,8171.0
2018-10-16 14:30:00,36.77,36.77,36.37,36.51,19099.0,34.2024,34.2024,33.8303,33.9606,19099.0
2018-10-16 15:00:00,36.5,36.51,36.24,36.48,11300.0,33.9513,33.9606,33.7094,33.9327,11300.0
2018-10-16 15:30:00,36.45,36.59,36.35,36.36,64878.0,33.9048,34.035,33.8117,33.821,64878.0
2018-10-17 09:30:00,33.95,34.8,33.75,33.78,19162.0,31.5793,32.37,31.3933,31.4212,19162.0
2018-10-17 10:00:00,33.61,33.72,32.96,33.16,24673.0,31.2631,31.3654,30.6585,30.8445,24673.0
2018-10-17 10:30:00,33.13,33.14,32.62,32.67,44701.0,30.8166,30.8259,30.3422,30.3887,44701.0
2018-10-17 11:00:00,32.66,32.85,32.55,32.81,22137.0,30.3794,30.5561,30.2771,30.5189,22137.0
2018-10-17 11:30:00,32.83,33.29,32.76,33.29,25203.0,30.5375,30.9654,30.4724,30.9654,25203.0
2018-10-17 12:00:00,33.26,33.36,33.14,33.14,7350.0,30.9375,31.0305,30.8259,30.8259,7350.0
2018-10-17 12:30:00,33.13,33.15,32.95,33.07,10514.0,30.8166,30.8352,30.6492,30.7608,10514.0
2018-10-17 13:00:00,33.06,33.15,33.04,33.08,10819.0,30.7515,30.8352,30.7329,30.7701,10819.0
2018-10-17 13:30:00,33.05,33.18,32.85,33.16,17160.0,30.7422,30.8631,30.5561,30.8445,17160.0
2018-10-17 14:00:00,33.18,33.46,33.18,33.27,13593.0,30.8631,31.1235,30.8631,30.9468,13593.0
2018-10-17 14:30:00,33.32,33.61,33.31,33.55,8096.0,30.9933,31.2631,30.984,31.2073,8096.0
2018-10-17 15:00:00,33.57,33.57,33.25,33.27,12826.0,31.2259,31.2259,30.9282,30.9468,12826.0
2018-10-17 15:30:00,33.25,33.38,33.23,33.31,37793.0,30.9282,31.0491,30.9096,30.984,37793.0
2018-10-18 09:30:00,32.2,33.21,32.2,33.19,14891.0,29.9515,30.891,29.9515,30.8724,14891.0
2018-10-18 10:00:00,33.18,33.55,32.98,32.98,19370.0,30.8631,31.2073,30.6771,30.6771,19370.0
2018-10-18 10:30:00,33.07,33.09,32.73,32.89,12097.0,30.7608,30.7794,30.4445,30.5934,12097.0
2018-10-18 11:00:00,32.85,32.9,32.41,32.41,10917.0,30.5561,30.6027,30.1469,30.1469,10917.0
2018-10-18 11:30:00,32.41,32.46,32.06,32.06,13300.0,30.1469,30.1934,29.8213,29.8213,13300.0
2018-10-18 12:00:00,32.06,32.17,31.95,32.07,11671.0,29.8213,29.9236,29.719,29.8306,11671.0
2018-10-18 12:30:00,32.02,32.08,31.9,31.95,8219.0,29.7841,29.8399,29.6725,29.719,8219.0
2018-10-18 13:00:00,31.93,31.93,31.45,31.52,16393.0,29.7004,29.7004,29.2539,29.319,16393.0
2018-10-18 13:30:00,31.53,31.53,31.27,31.32,12162.0,29.3283,29.3283,29.0865,29.133,12162.0
2018-10-18 14:00:00,31.4,31.58,31.38,31.47,8799.0,29.2074,29.3748,29.1888,29.2725,8799.0
2018-10-18 14:30:00,31.46,31.52,31.32,31.48,12999.0,29.2632,29.319,29.133,29.2818,12999.0
2018-10-18 15:00:00,31.51,31.86,31.49,31.73,25338.0,29.3097,29.6353,29.2911,29.5144,25338.0
2018-10-18 15:30:00,31.72,31.98,31.69,31.85,52147.0,29.5051,29.7469,29.4771,29.626,52147.0
2018-10-19 09:30:00,31.93,32.07,31.49,31.89,16508.0,29.7004,29.8306,29.2911,29.6632,16508.0
2018-10-19 10:00:00,31.91,32.03,31.41,31.41,7096.0,29.6818,29.7934,29.2167,29.2167,7096.0
2018-10-19 10:30:00,31.52,31.64,31.38,31.48,4600.0,29.319,29.4306,29.1888,29.2818,4600.0
2018-10-19 11:00:00,31.48,31.59,31.1,31.21,11724.0,29.2818,29.3841,28.9283,29.0307,11724.0
2018-10-19 11:30:00,31.22,31.36,30.95,31.32,10818.0,29.04,29.1702,28.7888,29.133,10818.0
2018-10-19 12:00:00,31.35,31.35,31.0,31.1,16119.0,29.1609,29.1609,28.8353,28.9283,16119.0
2018-10-19 12:30:00,31.1,31.31,31.06,31.24,16865.0,28.9283,29.1237,28.8911,29.0586,16865.0
2018-10-19 13:00:00,31.2,31.39,31.14,31.24,15311.0,29.0214,29.1981,28.9656,29.0586,15311.0
2018-10-19 13:30:00,31.28,31.4,31.15,31.15,6300.0,29.0958,29.2074,28.9749,28.9749,6300.0
2018-10-19 14:00:00,31.07,31.07,30.67,30.86,7330.0,28.9004,28.9004,28.5284,28.7051,7330.0
2018-10-19 14:30:00,30.85,30.98,30.79,30.88,8220.0,28.6958,28.8167,28.64,28.7237,8220.0
2018-10-19 15:00:00,30.84,30.84,30.64,30.8,10976.0,28.6865,28.6865,28.5005,28.6493,10976.0
2018-10-19 15:30:00,30.77,30.9,30.71,30.72,58711.0,28.6214,28.7423,28.5656,28.5749,58711.0
2018-10-22 09:30:00,30.86,31.07,30.5,30.87,14273.0,28.7051,28.9004,28.3702,28.7144,14273.0
2018-10-22 10:00:00,30.89,31.09,30.33,30.39,30870.0,28.733,28.919,28.2121,28.2679,30870.0
2018-10-22 10:30:00,30.46,30.6,30.44,30.55,34936.0,28.333,28.4633,28.3144,28.4167,34936.0
2018-10-22 11:00:00,30.46,30.46,30.05,30.16,10256.0,28.333,28.333,27.9517,28.054,10256.0
2018-10-22 11:30:00,30.11,30.27,30.0,30.2,7244.0,28.0075,28.1563,27.9052,28.0912,7244.0
2018-10-22 12:00:00,30.3,30.43,29.9,30.0,10668.0,28.1842,28.3051,27.8121,27.9052,10668.0
2018-10-22 12:30:00,29.98,30.18,29.91,29.96,5806.0,27.8866,28.0726,27.8214,27.8679,5806.0
2018-10-22 13:00:00,29.91,30.57,29.88,30.57,17977.0,27.8214,28.4354,27.7935,28.4354,17977.0
2018-10-22 13:30:00,30.57,30.65,30.42,30.48,5408.0,28.4354,28.5098,28.2958,28.3516,5408.0
2018-10-22 14:00:00,30.41,30.6,30.04,30.13,6761.0,28.2865,28.4633,27.9424,28.0261,6761.0
2018-10-22 14:30:00,30.14,30.5,30.11,30.41,7039.0,28.0354,28.3702,28.0075,28.2865,7039.0
2018-10-22 15:00:00,30.44,30.61,30.35,30.35,21943.0,28.3144,28.4726,28.2307,28.2307,21943.0
2018-10-22 15:30:00,30.41,30.46,30.23,30.35,45866.0,28.2865,28.333,28.1191,28.2307,45866.0
2018-10-23 09:30:00,29.9,31.26,29.9,31.26,13011.0,27.8121,29.0772,27.8121,29.0772,13011.0
2018-10-23 10:00:00,31.01,31.21,30.5,30.62,8714.0,28.8446,29.0307,28.3702,28.4819,8714.0
2018-10-23 10:30:00,30.53,30.99,30.44,30.99,6600.0,28.3981,28.826,28.3144,28.826,6600.0
2018-10-23 11:00:00,30.9,31.04,30.77,30.78,59037.0,28.7423,28.8725,28.6214,28.6307,59037.0
2018-10-23 11:30:00,30.82,30.9,30.39,30.53,11622.0,28.6679,28.7423,28.2679,28.3981,11622.0
2018-10-23 12:00:00,30.51,30.61,30.45,30.56,5700.0,28.3795,28.4726,28.3237,28.4261,5700.0
2018-10-23 12:30:00,30.51,30.72,30.5,30.65,35869.0,28.3795,28.5749,28.3702,28.5098,35869.0
2018-10-23 13:00:00,30.71,31.21,30.65,31.14,160265.0,28.5656,29.0307,28.5098,28.9656,160265.0
2018-10-23 13:30:00,31.2,31.25,31.01,31.01,3100.0,29.0214,29.0679,28.8446,28.8446,3100.0
2018-10-23 14:00:00,31.02,31.21,30.91,31.1,18733.0,28.8539,29.0307,28.7516,28.9283,18733.0
2018-10-23 14:30:00,31.18,31.26,30.91,30.93,8541.0,29.0028,29.0772,28.7516,28.7702,8541.0
2018-10-23 15:00:00,30.9,31.26,30.78,31.07,18455.0,28.7423,29.0772,28.6307,28.9004,18455.0
2018-10-23 15:30:00,31.14,31.14,30.86,30.96,26101.0,28.9656,28.9656,28.7051,28.7981,26101.0
2018-10-24 09:30:00,30.86,31.43,30.62,31.24,29317.0,28.7051,29.2353,28.4819,29.0586,29317.0
2018-10-24 10:00:00,31.16,31.18,30.81,30.91,8756.0,28.9842,29.0028,28.6586,28.7516,8756.0
2018-10-24 10:30:00,30.87,30.88,30.45,30.51,4104.0,28.7144,28.7237,28.3237,28.3795,4104.0
2018-10-24 11:00:00,30.49,30.76,30.38,30.76,10807.0,28.3609,28.6121,28.2586,28.6121,10807.0
2018-10-24 11:30:00,30.69,31.17,30.65,31.11,63648.0,28.547,28.9935,28.5098,28.9376,63648.0
2018-10-24 12:00:00,31.12,31.13,30.7,30.7,4925.0,28.9469,28.9562,28.5563,28.5563,4925.0
2018-10-24 12:30:00,30.75,30.83,30.58,30.83,7762.0,28.6028,28.6772,28.4447,28.6772,7762.0
2018-10-24 13:00:00,30.84,30.87,30.49,30.77,9000.0,28.6865,28.7144,28.3609,28.6214,9000.0
2018-10-24 13:30:00,30.7,30.82,30.63,30.64,6615.0,28.5563,28.6679,28.4912,28.5005,6615.0
2018-10-24 14:00:00,30.6,30.66,30.41,30.52,12163.0,28.4633,28.5191,28.2865,28.3888,12163.0
2018-10-24 14:30:00,30.45,30.48,30.09,30.09,4534.0,28.3237,28.3516,27.9889,27.9889,4534.0
2018-10-24 15:00:00,29.98,30.06,29.66,29.68,13277.0,27.8866,27.961,27.5889,27.6075,13277.0
2018-10-24 15:30:00,29.69,29.92,29.59,29.69,55003.0,27.6168,27.8307,27.5238,27.6168,55003.0
2018-10-25 09:30:00,30.05,30.89,29.9,30.84,8571.0,27.9517,28.733,27.8121,28.6865,8571.0
2018-10-25 10:00:00,30.84,31.14,30.84,31.08,71409.0,28.6865,28.9656,28.6865,28.9097,71409.0
2018-10-25 10:30:00,31.1,31.43,30.99,31.32,18375.0,28.9283,29.2353,28.826,29.133,18375.0
2018-10-25 11:00:00,31.22,31.68,31.09,31.68,16332.0,29.04,29.4678,28.919,29.4678,16332.0
2018-10-25 11:30:00,31.68,31.7,31.26,31.52,7556.0,29.4678,29.4864,29.0772,29.319,7556.0
2018-10-25 12:00:00,31.46,31.67,31.41,31.66,11710.0,29.2632,29.4585,29.2167,29.4492,11710.0
2018-10-25 12:30:00,31.54,31.8,31.45,31.75,7436.0,29.3376,29.5795,29.2539,29.533,7436.0
2018-10-25 13:00:00,31.82,31.92,31.61,31.89,5487.0,29.5981,29.6911,29.4027,29.6632,5487.0
2018-10-25 13:30:00,31.93,32.05,31.72,31.79,9669.0,29.7004,29.812,29.5051,29.5702,9669.0
2018-10-25 14:00:00,31.76,31.87,31.62,31.85,5866.0,29.5423,29.6446,29.412,29.626,5866.0
2018-10-25 14:30:00,31.82,31.93,31.61,31.63,18311.0,29.5981,29.7004,29.4027,29.4213,18311.0
2018-10-25 15:00:00,31.55,31.74,31.39,31.54,23045.0,29.3469,29.5237,29.1981,29.3376,23045.0
2018-10-25 15:30:00,31.54,31.66,31.25,31.28,125842.0,29.3376,29.4492,29.0679,29.0958,125842.0
2018-10-26 09:30:00,30.7,30.83,30.16,30.16,11340.0,28.5563,28.6772,28.054,28.054,11340.0
2018-10-26 10:00:00,30.0,30.21,29.76,29.96,7536.0,27.9052,28.1005,27.6819,27.8679,7536.0
2018-10-26 10:30:00,29.8,29.96,29.55,29.55,8109.0,27.7191,27.8679,27.4866,27.4866,8109.0
2018-10-26 11:00:00,29.63,29.98,29.5,29.87,21828.0,27.561,27.8866,27.4401,27.7842,21828.0
2018-10-26 11:30:00,29.86,30.37,29.75,30.22,21884.0,27.7749,28.2493,27.6726,28.1098,21884.0
2018-10-26 12:00:00,30.23,30.28,29.97,30.11,17120.0,28.1191,28.1656,27.8773,28.0075,17120.0
2018-10-26 12:30:00,30.05,30.95,29.98,30.66,13920.0,27.9517,28.7888,27.8866,28.5191,13920.0
2018-10-26 13:00:00,30.76,31.07,30.43,30.52,10021.0,28.6121,28.9004,28.3051,28.3888,10021.0
2018-10-26 13:30:00,30.5,30.57,30.35,30.35,7768.0,28.3702,28.4354,28.2307,28.2307,7768.0
2018-10-26 14:00:00,30.35,30.45,29.98,29.99,9336.0,28.2307,28.3237,27.8866,27.8959,9336.0
2018-10-26 14:30:00,29.91,29.92,29.62,29.64,9541.0,27.8214,27.8307,27.5517,27.5703,9541.0
2018-10-26 15:00:00,29.62,30.04,29.57,29.91,11031.0,27.5517,27.9424,27.5052,27.8214,11031.0
2018-10-26 15:30:00,29.89,30.16,29.72,29.94,59319.0,27.8028,28.054,27.6447,27.8493,59319.0
2018-10-29 09:30:00,30.56,30.56,29.84,30.03,10253.0,28.4261,28.4261,27.7563,27.9331,10253.0
2018-10-29 10:00:00,30.08,30.25,30.01,30.15,11400.0,27.9796,28.1377,27.9145,28.0447,11400.0
2018-10-29 10:30:00,30.13,30.41,30.06,30.34,20688.0,28.0261,28.2865,27.961,28.2214,20688.0
2018-10-29 11:00:00,30.44,30.52,30.28,30.31,4848.0,28.3144,28.3888,28.1656,28.1935,4848.0
2018-10-29 11:30:00,30.34,30.34,30.09,30.15,11437.0,28.2214,28.2214,27.9889,28.0447,11437.0
2018-10-29 12:00:00,30.14,30.26,30.04,30.1,15120.0,28.0354,28.147,27.9424,27.9982,15120.0
2018-10-29 12:30:00,30.13,30.27,30.02,30.1,7870.0,28.0261,28.1563,27.9238,27.9982,7870.0
2018-10-29 13:00:00,30.18,30.28,30.15,30.25,4920.0,28.0726,28.1656,28.0447,28.1377,4920.0
2018-10-29 13:30:00,30.25,30.31,30.1,30.2,9820.0,28.1377,28.1935,27.9982,28.0912,9820.0
2018-10-29 14:00:00,30.2,30.31,30.04,30.05,16527.0,28.0912,28.1935,27.9424,27.9517,16527.0
2018-10-29 14:30:00,30.07,30.14,29.86,29.93,26680.0,27.9703,28.0354,27.7749,27.84,26680.0
2018-10-29 15:00:00,29.99,30.07,29.7,29.92,20780.0,27.8959,27.9703,27.6261,27.8307,20780.0
2018-10-29 15:30:00,29.91,30.04,29.53,29.81,78224.0,27.8214,27.9424,27.468,27.7284,78224.0
2018-10-30 09:30:00,29.81,30.55,29.24,30.27,37932.0,27.7284,28.4167,27.1982,28.1563,37932.0
2018-10-30 10:00:00,30.28,30.37,30.04,30.04,22157.0,28.1656,28.2493,27.9424,27.9424,22157.0
2018-10-30 10:30:00,30.03,30.22,29.75,29.98,29162.0,27.9331,28.1098,27.6726,27.8866,29162.0
2018-10-30 11:00:00,29.92,30.16,29.82,30.02,98325.0,27.8307,28.054,27.7377,27.9238,98325.0
2018-10-30 11:30:00,30.01,30.4,30.0,30.07,158620.0,27.9145,28.2772,27.9052,27.9703,158620.0
2018-10-30 12:00:00,30.1,30.64,29.96,30.3,159147.0,27.9982,28.5005,27.8679,28.1842,159147.0
2018-10-30 12:30:00,30.29,30.99,30.18,30.4,106300.0,28.1749,28.826,28.0726,28.2772,106300.0
2018-10-30 13:00:00,30.4,30.78,30.34,30.5,30029.0,28.2772,28.6307,28.2214,28.3702,30029.0
2018-10-30 13:30:00,30.5,30.65,30.4,30.65,17085.0,28.3702,28.5098,28.2772,28.5098,17085.0
2018-10-30 14:00:00,30.65,30.7,30.44,30.44,8650.0,28.5098,28.5563,28.3144,28.3144,8650.0
2018-10-30 14:30:00,30.48,30.7,30.32,30.7,7201.0,28.3516,28.5563,28.2028,28.5563,7201.0
2018-10-30 15:00:00,30.64,30.77,30.52,30.7,35309.0,28.5005,28.6214,28.3888,28.5563,35309.0
2018-10-30 15:30:00,30.72,30.97,30.65,30.79,79261.0,28.5749,28.8074,28.5098,28.64,79261.0
2018-10-31 09:30:00,31.23,31.43,30.77,30.9,46872.0,29.0493,29.2353,28.6214,28.7423,46872.0
2018-10-31 10:00:00,30.91,31.06,30.77,30.98,25244.0,28.7516,28.8911,28.6214,28.8167,25244.0
2018-10-31 10:30:00,30.98,31.13,30.91,30.98,22273.0,28.8167,28.9562,28.7516,28.8167,22273.0
2018-10-31 11:00:00,30.96,30.96,30.32,30.59,10883.0,28.7981,28.7981,28.2028,28.454,10883.0
2018-10-31 11:30:00,30.53,30.53,30.06,30.14,15640.0,28.3981,28.3981,27.961,28.0354,15640.0
2018-10-31 12:00:00,30.17,30.17,29.89,30.04,6400.0,28.0633,28.0633,27.8028,27.9424,6400.0
2018-10-31 12:30:00,30.04,30.28,29.98,30.12,11179.0,27.9424,28.1656,27.8866,28.0168,11179.0
2018-10-31 13:00:00,30.12,30.27,30.0,30.15,6060.0,28.0168,28.1563,27.9052,28.0447,6060.0
2018-10-31 13:30:00,30.12,30.16,29.91,30.09,8198.0,28.0168,28.054,27.8214,27.9889,8198.0
2018-10-31 14:00:00,30.05,30.56,29.99,30.56,11625.0,27.9517,28.4261,27.8959,28.4261,11625.0
2018-10-31 14:30:00,30.6,30.96,30.5,30.89,17899.0,28.4633,28.7981,28.3702,28.733,17899.0
2018-10-31 15:00:00,30.88,30.9,30.68,30.83,17705.0,28.7237,28.7423,28.5377,28.6772,17705.0
2018-10-31 15:30:00,30.88,30.88,30.36,30.43,69561.0,28.7237,28.7237,28.24,28.3051,69561.0
2018-11-01 09:30:00,30.63,32.72,30.5,32.68,85563.0,28.4912,30.4352,28.3702,30.398,85563.0
2018-11-01 10:00:00,32.7,33.74,31.0,31.49,137010.0,30.4166,31.384,28.8353,29.2911,137010.0
2018-11-01 10:30:00,31.93,34.45,31.63,34.45,82233.0,29.7004,32.0444,29.4213,32.0444,82233.0
2018-11-01 11:00:00,34.55,36.12,34.29,36.12,53676.0,32.1374,33.5978,31.8956,33.5978,53676.0
2018-11-01 11:30:00,36.2,36.52,34.97,35.12,54877.0,33.6722,33.9699,32.5281,32.6676,54877.0
2018-11-01 12:00:00,35.25,35.7,35.08,35.44,23000.0,32.7886,33.2071,32.6304,32.9653,23000.0
2018-11-01 12:30:00,35.73,35.93,35.25,35.45,20003.0,33.235,33.4211,32.7886,32.9746,20003.0
2018-11-01 13:00:00,35.44,35.85,35.44,35.5,41754.0,32.9653,33.3467,32.9653,33.0211,41754.0
2018-11-01 13:30:00,35.53,36.32,35.49,35.78,54771.0,33.049,33.7838,33.0118,33.2815,54771.0
2018-11-01 14:00:00,35.84,36.17,35.55,35.61,72664.0,33.3374,33.6443,33.0676,33.1234,72664.0
2018-11-01 14:30:00,35.61,35.63,35.22,35.5,27788.0,33.1234,33.142,32.7607,33.0211,27788.0
2018-11-01 15:00:00,35.44,35.57,34.93,35.09,44392.0,32.9653,33.0862,32.4909,32.6397,44392.0
2018-11-01 15:30:00,35.06,35.49,34.76,35.28,144411.0,32.6118,33.0118,32.3328,32.8165,144411.0
2018-11-02 09:30:00,31.15,34.05,30.54,33.99,68167.0,28.9749,31.6724,28.4074,31.6165,68167.0
2018-11-02 10:00:00,33.98,35.15,33.84,34.87,65059.0,31.6072,32.6955,31.477,32.4351,65059.0
2018-11-02 10:30:00,34.96,35.41,34.65,35.41,34961.0,32.5188,32.9374,32.2305,32.9374,34961.0
2018-11-02 11:00:00,35.35,35.71,34.78,34.95,42860.0,32.8816,33.2164,32.3514,32.5095,42860.0
2018-11-02 11:30:00,34.98,35.04,34.77,34.98,19940.0,32.5374,32.5932,32.3421,32.5374,19940.0
2018-11-02 12:00:00,34.98,35.1,34.87,35.0,23105.0,32.5374,32.649,32.4351,32.556,23105.0
2018-11-02 12:30:00,35.04,35.06,34.71,34.95,36236.0,32.5932,32.6118,32.2863,32.5095,36236.0
2018-11-02 13:00:00,34.93,35.26,34.75,35.11,15593.0,32.4909,32.7979,32.3235,32.6583,15593.0
2018-11-02 13:30:00,35.09,35.09,34.76,34.96,16540.0,32.6397,32.6397,32.3328,32.5188,16540.0
2018-11-02 14:00:00,34.95,35.14,34.69,35.14,14641.0,32.5095,32.6862,32.2677,32.6862,14641.0
2018-11-02 14:30:00,35.14,35.16,34.83,35.03,40182.0,32.6862,32.7048,32.3979,32.5839,40182.0
2018-11-02 15:00:00,35.01,35.1,34.92,34.99,28277.0,32.5653,32.649,32.4816,32.5467,28277.0
2018-11-02 15:30:00,34.95,35.2,34.87,35.15,90878.0,32.5095,32.742,32.4351,32.6955,90878.0
2018-11-05 09:30:00,35.06,35.58,35.06,35.47,9873.0,32.6118,33.0955,32.6118,32.9932,9873.0
2018-11-05 10:00:00,35.33,35.86,35.25,35.75,18413.0,32.863,33.356,32.7886,33.2536,18413.0
2018-11-05 10:30:00,35.88,36.18,35.79,36.18,10573.0,33.3746,33.6536,33.2909,33.6536,10573.0
2018-11-05 11:00:00,36.25,36.25,35.66,35.66,11371.0,33.7187,33.7187,33.1699,33.1699,11371.0
2018-11-05 11:30:00,35.68,35.82,35.45,35.53,10900.0,33.1885,33.3188,32.9746,33.049,10900.0
2018-11-05 12:00:00,35.6,35.82,35.59,35.67,8643.0,33.1141,33.3188,33.1048,33.1792,8643.0
2018-11-05 12:30:00,35.73,35.89,35.62,35.73,8631.0,33.235,33.3839,33.1327,33.235,8631.0
2018-11-05 13:00:00,35.75,35.82,35.71,35.71,6366.0,33.2536,33.3188,33.2164,33.2164,6366.0
2018-11-05 13:30:00,35.71,35.8,35.65,35.73,9486.0,33.2164,33.3002,33.1606,33.235,9486.0
2018-11-05 14:00:00,35.75,35.95,35.72,35.9,13608.0,33.2536,33.4397,33.2257,33.3932,13608.0
2018-11-05 14:30:00,35.88,36.18,35.88,36.17,11470.0,33.3746,33.6536,33.3746,33.6443,11470.0
2018-11-05 15:00:00,36.14,36.15,35.99,36.01,24031.0,33.6164,33.6257,33.4769,33.4955,24031.0
2018-11-05 15:30:00,36.02,36.03,35.73,35.8,63410.0,33.5048,33.5141,33.235,33.3002,63410.0
2018-11-06 09:30:00,36.03,36.03,35.52,35.82,12440.0,33.5141,33.5141,33.0397,33.3188,12440.0
2018-11-06 10:00:00,35.64,36.36,35.46,36.34,57089.0,33.1513,33.821,32.9839,33.8024,57089.0
2018-11-06 10:30:00,36.26,36.45,36.08,36.45,12491.0,33.728,33.9048,33.5606,33.9048,12491.0
2018-11-06 11:00:00,36.45,36.76,36.42,36.74,20031.0,33.9048,34.1931,33.8769,34.1745,20031.0
2018-11-06 11:30:00,36.65,36.84,36.36,36.67,18150.0,34.0908,34.2675,33.821,34.1094,18150.0
2018-11-06 12:00:00,36.67,37.21,36.67,37.12,9427.0,34.1094,34.6117,34.1094,34.528,9427.0
2018-11-06 12:30:00,37.07,37.31,36.76,36.77,11716.0,34.4815,34.7047,34.1931,34.2024,11716.0
2018-11-06 13:00:00,36.84,36.96,36.71,36.88,7822.0,34.2675,34.3792,34.1466,34.3047,7822.0
2018-11-06 13:30:00,36.82,36.95,36.48,36.5,12600.0,34.2489,34.3698,33.9327,33.9513,12600.0
2018-11-06 14:00:00,36.54,36.71,36.49,36.52,9370.0,33.9885,34.1466,33.942,33.9699,9370.0
2018-11-06 14:30:00,36.49,36.51,36.17,36.36,11832.0,33.942,33.9606,33.6443,33.821,11832.0
2018-11-06 15:00:00,36.32,36.58,36.01,36.01,10800.0,33.7838,34.0257,33.4955,33.4955,10800.0
2018-11-06 15:30:00,36.01,36.25,35.79,36.07,86645.0,33.4955,33.7187,33.2909,33.5513,86645.0
2018-11-07 09:30:00,36.22,36.22,34.9,35.34,15752.0,33.6908,33.6908,32.463,32.8723,15752.0
2018-11-07 10:00:00,35.28,35.65,35.2,35.62,13857.0,32.8165,33.1606,32.742,33.1327,13857.0
2018-11-07 10:30:00,35.75,36.26,35.71,36.23,14527.0,33.2536,33.728,33.2164,33.7001,14527.0
2018-11-07 11:00:00,36.19,36.39,35.81,36.33,16199.0,33.6629,33.849,33.3095,33.7931,16199.0
2018-11-07 11:30:00,36.36,36.66,36.11,36.66,16783.0,33.821,34.1001,33.5885,34.1001,16783.0
2018-11-07 12:00:00,36.66,36.75,36.38,36.72,15926.0,34.1001,34.1838,33.8397,34.1559,15926.0
2018-11-07 12:30:00,36.69,36.77,36.43,36.61,24265.0,34.128,34.2024,33.8862,34.0536,24265.0
2018-11-07 13:00:00,36.63,36.8,36.53,36.59,17334.0,34.0722,34.2303,33.9792,34.035,17334.0
2018-11-07 13:30:00,36.61,36.89,36.55,36.81,14432.0,34.0536,34.314,33.9978,34.2396,14432.0
2018-11-07 14:00:00,36.8,36.92,36.77,36.91,12850.0,34.2303,34.3419,34.2024,34.3326,12850.0
2018-11-07 14:30:00,36.96,37.39,36.92,37.31,20950.0,34.3792,34.7791,34.3419,34.7047,20950.0
2018-11-07 15:00:00,37.35,37.69,37.26,37.66,32588.0,34.7419,35.0582,34.6582,35.0303,32588.0
2018-11-07 15:30:00,37.66,37.77,37.08,37.21,52022.0,35.0303,35.1326,34.4908,34.6117,52022.0
2018-11-08 09:30:00,36.56,36.56,35.15,35.22,44409.0,34.0071,34.0071,32.6955,32.7607,44409.0
2018-11-08 10:00:00,35.27,36.11,35.14,36.07,12103.0,32.8072,33.5885,32.6862,33.5513,12103.0
2018-11-08 10:30:00,36.1,36.76,35.99,36.76,10586.0,33.5792,34.1931,33.4769,34.1931,10586.0
2018-11-08 11:00:00,36.83,37.48,36.82,37.48,23256.0,34.2582,34.8628,34.2489,34.8628,23256.0
2018-11-08 11:30:00,37.47,37.6,37.15,37.42,13300.0,34.8535,34.9745,34.5559,34.807,13300.0
2018-11-08 12:00:00,37.35,37.67,37.35,37.45,14100.0,34.7419,35.0396,34.7419,34.8349,14100.0
2018-11-08 12:30:00,37.42,37.68,37.41,37.64,10502.0,34.807,35.0489,34.7977,35.0117,10502.0
2018-11-08 13:00:00,37.59,37.68,37.32,37.4,10156.0,34.9652,35.0489,34.714,34.7884,10156.0
2018-11-08 13:30:00,37.36,37.41,36.91,36.99,7324.0,34.7512,34.7977,34.3326,34.4071,7324.0
2018-11-08 14:00:00,37.02,37.06,36.65,36.65,15575.0,34.435,34.4722,34.0908,34.0908,15575.0
2018-11-08 14:30:00,36.67,36.7,36.54,36.57,18719.0,34.1094,34.1373,33.9885,34.0164,18719.0
2018-11-08 15:00:00,36.54,36.54,36.3,36.49,20832.0,33.9885,33.9885,33.7652,33.942,20832.0
2018-11-08 15:30:00,36.49,36.51,35.98,36.22,42677.0,33.942,33.9606,33.4676,33.6908,42677.0
2018-11-09 09:30:00,36.11,36.31,35.89,35.89,4395.0,33.5885,33.7745,33.3839,33.3839,4395.0
2018-11-09 10:00:00,35.88,35.88,35.37,35.58,13750.0,33.3746,33.3746,32.9002,33.0955,13750.0
2018-11-09 10:30:00,35.67,36.25,35.67,36.02,6322.0,33.1792,33.7187,33.1792,33.5048,6322.0
2018-11-09 11:00:00,36.07,36.07,35.75,35.95,9290.0,33.5513,33.5513,33.2536,33.4397,9290.0
2018-11-09 11:30:00,35.94,36.07,35.47,35.47,10738.0,33.4304,33.5513,32.9932,32.9932,10738.0
2018-11-09 12:00:00,35.46,35.59,35.39,35.59,6748.0,32.9839,33.1048,32.9188,33.1048,6748.0
2018-11-09 12:30:00,35.55,35.81,35.55,35.81,8224.0,33.0676,33.3095,33.0676,33.3095,8224.0
2018-11-09 13:00:00,35.77,35.89,35.75,35.78,10900.0,33.2722,33.3839,33.2536,33.2815,10900.0
2018-11-09 13:30:00,35.79,35.79,35.53,35.63,10907.0,33.2909,33.2909,33.049,33.142,10907.0
2018-11-09 14:00:00,35.61,35.64,35.52,35.6,12148.0,33.1234,33.1513,33.0397,33.1141,12148.0
2018-11-09 14:30:00,35.63,35.96,35.62,35.9,17504.0,33.142,33.449,33.1327,33.3932,17504.0
2018-11-09 15:00:00,35.9,35.96,35.82,35.9,18665.0,33.3932,33.449,33.3188,33.3932,18665.0
2018-11-09 15:30:00,35.91,36.09,35.85,35.85,35982.0,33.4025,33.5699,33.3467,33.3467,35982.0
2018-11-12 09:30:00,35.37,35.51,34.97,35.05,18485.0,32.9002,33.0304,32.5281,32.6025,18485.0
2018-11-12 10:00:00,35.04,35.53,34.64,35.37,17505.0,32.5932,33.049,32.2212,32.9002,17505.0
2018-11-12 10:30:00,35.32,35.85,35.12,35.82,12229.0,32.8537,33.3467,32.6676,33.3188,12229.0
2018-11-12 11:00:00,35.82,35.98,35.44,35.64,13205.0,33.3188,33.4676,32.9653,33.1513,13205.0
2018-11-12 11:30:00,35.62,36.14,35.59,36.14,12994.0,33.1327,33.6164,33.1048,33.6164,12994.0
2018-11-12 12:00:00,36.1,36.43,36.04,36.38,14589.0,33.5792,33.8862,33.5234,33.8397,14589.0
2018-11-12 12:30:00,36.38,36.47,36.32,36.34,8503.0,33.8397,33.9234,33.7838,33.8024,8503.0
2018-11-12 13:00:00,36.35,36.36,36.14,36.22,10369.0,33.8117,33.821,33.6164,33.6908,10369.0
2018-11-12 13:30:00,36.18,36.2,36.04,36.19,7038.0,33.6536,33.6722,33.5234,33.6629,7038.0
2018-11-12 14:00:00,36.2,36.29,36.16,36.16,9800.0,33.6722,33.7559,33.635,33.635,9800.0
2018-11-12 14:30:00,36.19,36.28,36.11,36.11,16636.0,33.6629,33.7466,33.5885,33.5885,16636.0
2018-11-12 15:00:00,36.04,36.14,35.95,36.04,21647.0,33.5234,33.6164,33.4397,33.5234,21647.0
2018-11-12 15:30:00,36.04,36.04,35.45,35.48,35156.0,33.5234,33.5234,32.9746,33.0025,35156.0
2018-11-13 09:30:00,35.78,36.74,35.77,36.65,14301.0,33.2815,34.1745,33.2722,34.0908,14301.0
2018-11-13 10:00:00,36.58,36.99,36.17,36.21,21562.0,34.0257,34.4071,33.6443,33.6815,21562.0
2018-11-13 10:30:00,36.17,36.54,36.17,36.49,11825.0,33.6443,33.9885,33.6443,33.942,11825.0
2018-11-13 11:00:00,36.44,37.12,36.44,37.12,9417.0,33.8955,34.528,33.8955,34.528,9417.0
2018-11-13 11:30:00,37.17,37.24,36.97,37.21,9148.0,34.5745,34.6396,34.3885,34.6117,9148.0
2018-11-13 12:00:00,37.24,37.24,36.85,36.92,9493.0,34.6396,34.6396,34.2768,34.3419,9493.0
2018-11-13 12:30:00,36.86,36.86,36.59,36.71,13126.0,34.2861,34.2861,34.035,34.1466,13126.0
2018-11-13 13:00:00,36.72,36.77,36.36,36.36,14213.0,34.1559,34.2024,33.821,33.821,14213.0
2018-11-13 13:30:00,36.45,36.61,36.4,36.56,11179.0,33.9048,34.0536,33.8583,34.0071,11179.0
2018-11-13 14:00:00,36.58,36.74,36.51,36.51,17184.0,34.0257,34.1745,33.9606,33.9606,17184.0
2018-11-13 14:30:00,36.54,36.69,36.46,36.61,17596.0,33.9885,34.128,33.9141,34.0536,17596.0
2018-11-13 15:00:00,36.61,36.75,36.53,36.53,25024.0,34.0536,34.1838,33.9792,33.9792,25024.0
2018-11-13 15:30:00,36.53,36.75,36.5,36.52,43792.0,33.9792,34.1838,33.9513,33.9699,43792.0
2018-11-14 09:30:00,37.02,37.66,36.82,37.12,13499.0,34.435,35.0303,34.2489,34.528,13499.0
2018-11-14 10:00:00,37.2,37.28,36.74,36.98,11204.0,34.6024,34.6768,34.1745,34.3978,11204.0
2018-11-14 10:30:00,36.97,37.26,36.51,36.53,11925.0,34.3885,34.6582,33.9606,33.9792,11925.0
2018-11-14 11:00:00,36.66,36.82,36.35,36.36,10700.0,34.1001,34.2489,33.8117,33.821,10700.0
2018-11-14 11:30:00,36.35,36.48,36.15,36.44,8500.0,33.8117,33.9327,33.6257,33.8955,8500.0
2018-11-14 12:00:00,36.41,36.47,36.24,36.46,6000.0,33.8676,33.9234,33.7094,33.9141,6000.0
2018-11-14 12:30:00,36.43,36.43,35.97,36.23,10226.0,33.8862,33.8862,33.4583,33.7001,10226.0
2018-11-14 13:00:00,36.22,36.26,36.07,36.12,11134.0,33.6908,33.728,33.5513,33.5978,11134.0
2018-11-14 13:30:00,36.16,36.25,35.98,36.22,11600.0,33.635,33.7187,33.4676,33.6908,11600.0
2018-11-14 14:00:00,36.19,36.56,36.02,36.53,25500.0,33.6629,34.0071,33.5048,33.9792,25500.0
2018-11-14 14:30:00,36.53,36.78,36.45,36.73,16719.0,33.9792,34.2117,33.9048,34.1652,16719.0
2018-11-14 15:00:00,36.71,36.9,36.66,36.71,22932.0,34.1466,34.3233,34.1001,34.1466,22932.0
2018-11-14 15:30:00,36.69,36.7,36.21,36.21,33660.0,34.128,34.1373,33.6815,33.6815,33660.0
2018-11-15 09:30:00,35.71,35.92,33.97,34.04,28808.0,33.2164,33.4118,31.5979,31.663,28808.0
2018-11-15 10:00:00,34.05,34.21,33.76,34.17,12459.0,31.6724,31.8212,31.4026,31.784,12459.0
2018-11-15 10:30:00,34.15,34.25,33.33,33.99,42939.0,31.7654,31.8584,31.0026,31.6165,42939.0
2018-11-15 11:00:00,33.92,34.21,33.82,33.97,15862.0,31.5514,31.8212,31.4584,31.5979,15862.0
2018-11-15 11:30:00,33.95,34.48,33.85,34.48,18243.0,31.5793,32.0723,31.4863,32.0723,18243.0
2018-11-15 12:00:00,34.43,34.51,34.13,34.44,10800.0,32.0258,32.1002,31.7468,32.0351,10800.0
2018-11-15 12:30:00,34.39,34.39,33.79,33.86,15014.0,31.9886,31.9886,31.4305,31.4956,15014.0
2018-11-15 13:00:00,33.84,33.99,33.48,33.91,22148.0,31.477,31.6165,31.1422,31.5421,22148.0
2018-11-15 13:30:00,33.93,34.23,33.79,34.12,13100.0,31.5607,31.8398,31.4305,31.7375,13100.0
2018-11-15 14:00:00,34.19,34.64,34.13,34.57,13799.0,31.8026,32.2212,31.7468,32.156,13799.0
2018-11-15 14:30:00,34.55,34.57,34.38,34.39,46578.0,32.1374,32.156,31.9793,31.9886,46578.0
2018-11-15 15:00:00,34.4,34.4,33.85,33.85,24900.0,31.9979,31.9979,31.4863,31.4863,24900.0
2018-11-15 15:30:00,33.84,34.15,33.82,33.93,93607.0,31.477,31.7654,31.4584,31.5607,93607.0
2018-11-16 09:30:00,33.59,34.22,33.48,33.85,15499.0,31.2445,31.8305,31.1422,31.4863,15499.0
2018-11-16 10:00:00,33.83,34.11,33.55,34.1,10029.0,31.4677,31.7282,31.2073,31.7189,10029.0
2018-11-16 10:30:00,34.1,34.26,33.98,34.07,13210.0,31.7189,31.8677,31.6072,31.691,13210.0
2018-11-16 11:00:00,34.06,34.25,33.82,33.82,21959.0,31.6817,31.8584,31.4584,31.4584,21959.0
2018-11-16 11:30:00,33.83,34.26,33.74,34.0,21906.0,31.4677,31.8677,31.384,31.6258,21906.0
2018-11-16 12:00:00,33.96,34.59,33.93,34.52,31942.0,31.5886,32.1746,31.5607,32.1095,31942.0
2018-11-16 12:30:00,34.53,34.92,34.52,34.88,8744.0,32.1188,32.4816,32.1095,32.4444,8744.0
2018-11-16 13:00:00,34.91,34.94,34.54,34.59,12367.0,32.4723,32.5002,32.1281,32.1746,12367.0
2018-11-16 13:30:00,34.58,34.8,34.45,34.8,10400.0,32.1653,32.37,32.0444,32.37,10400.0
2018-11-16 14:00:00,34.82,34.99,34.78,34.95,12210.0,32.3886,32.5467,32.3514,32.5095,12210.0
2018-11-16 14:30:00,35.0,35.1,34.83,34.99,28164.0,32.556,32.649,32.3979,32.5467,28164.0
2018-11-16 15:00:00,34.96,35.17,34.9,35.15,20963.0,32.5188,32.7141,32.463,32.6955,20963.0
2018-11-16 15:30:00,35.16,35.18,34.88,34.95,58990.0,32.7048,32.7234,32.4444,32.5095,58990.0
2018-11-19 09:30:00,34.84,35.33,34.84,35.2,6305.0,32.4072,32.863,32.4072,32.742,6305.0
2018-11-19 10:00:00,35.1,35.1,34.12,34.39,14390.0,32.649,32.649,31.7375,31.9886,14390.0
2018-11-19 10:30:00,34.36,34.89,34.31,34.89,12675.0,31.9607,32.4537,31.9142,32.4537,12675.0
2018-11-19 11:00:00,35.18,35.27,34.94,35.08,10000.0,32.7234,32.8072,32.5002,32.6304,10000.0
2018-11-19 11:30:00,35.05,35.15,34.75,34.87,15900.0,32.6025,32.6955,32.3235,32.4351,15900.0
2018-11-19 12:00:00,34.88,35.01,34.7,34.93,11772.0,32.4444,32.5653,32.277,32.4909,11772.0
2018-11-19 12:30:00,34.82,34.92,34.6,34.88,18421.0,32.3886,32.4816,32.1839,32.4444,18421.0
2018-11-19 13:00:00,34.85,34.96,34.62,34.66,12174.0,32.4165,32.5188,32.2025,32.2398,12174.0
2018-11-19 13:30:00,34.65,34.68,34.54,34.59,13568.0,32.2305,32.2584,32.1281,32.1746,13568.0
2018-11-19 14:00:00,34.57,34.58,34.14,34.4,17944.0,32.156,32.1653,31.7561,31.9979,17944.0
2018-11-19 14:30:00,34.37,34.45,34.08,34.43,22671.0,31.97,32.0444,31.7003,32.0258,22671.0
2018-11-19 15:00:00,34.42,34.97,34.32,34.84,32198.0,32.0165,32.5281,31.9235,32.4072,32198.0
2018-11-19 15:30:00,34.82,34.82,34.47,34.64,55853.0,32.3886,32.3886,32.063,32.2212,55853.0
2018-11-20 09:30:00,34.06,35.51,34.06,34.91,12455.0,31.6817,33.0304,31.6817,32.4723,12455.0
2018-11-20 10:00:00,34.86,35.19,34.77,35.11,27306.0,32.4258,32.7327,32.3421,32.6583,27306.0
2018-11-20 10:30:00,35.5,35.95,35.24,35.89,30731.0,33.0211,33.4397,32.7793,33.3839,30731.0
2018-11-20 11:00:00,35.85,36.18,35.85,36.04,8947.0,33.3467,33.6536,33.3467,33.5234,8947.0
2018-11-20 11:30:00,35.94,36.48,35.9,36.28,13473.0,33.4304,33.9327,33.3932,33.7466,13473.0
2018-11-20 12:00:00,36.31,36.47,35.9,36.04,16890.0,33.7745,33.9234,33.3932,33.5234,16890.0
2018-11-20 12:30:00,36.14,36.26,36.08,36.08,19826.0,33.6164,33.728,33.5606,33.5606,19826.0
2018-11-20 13:00:00,36.11,36.3,35.9,35.99,9056.0,33.5885,33.7652,33.3932,33.4769,9056.0
2018-11-20 13:30:00,36.0,36.0,35.58,35.77,16116.0,33.4862,33.4862,33.0955,33.2722,16116.0
2018-11-20 14:00:00,35.77,35.89,35.43,35.89,18946.0,33.2722,33.3839,32.956,33.3839,18946.0
2018-11-20 14:30:00,35.85,36.12,35.72,35.8,13201.0,33.3467,33.5978,33.2257,33.3002,13201.0
2018-11-20 15:00:00,35.87,36.24,35.72,36.23,25253.0,33.3653,33.7094,33.2257,33.7001,25253.0
2018-11-20 15:30:00,36.21,36.44,35.74,35.91,66959.0,33.6815,33.8955,33.2443,33.4025,66959.0
2018-11-21 09:30:00,36.31,36.75,35.89,36.58,44497.0,33.7745,34.1838,33.3839,34.0257,44497.0
2018-11-21 10:00:00,36.68,37.28,36.68,37.28,5188.0,34.1187,34.6768,34.1187,34.6768,5188.0
2018-11-21 10:30:00,37.19,37.87,37.19,37.65,36324.0,34.5931,35.2256,34.5931,35.021,36324.0
2018-11-21 11:00:00,37.65,37.75,37.51,37.59,13554.0,35.021,35.114,34.8907,34.9652,13554.0
2018-11-21 11:30:00,37.63,37.94,37.6,37.6,6411.0,35.0024,35.2907,34.9745,34.9745,6411.0
2018-11-21 12:00:00,37.52,37.64,37.46,37.55,13401.0,34.9,35.0117,34.8442,34.928,13401.0
2018-11-21 12:30:00,37.46,37.54,37.02,37.02,16889.0,34.8442,34.9187,34.435,34.435,16889.0
2018-11-21 13:00:00,37.02,37.16,36.66,36.82,32986.0,34.435,34.5652,34.1001,34.2489,32986.0
2018-11-21 13:30:00,36.8,36.9,36.55,36.64,12572.0,34.2303,34.3233,33.9978,34.0815,12572.0
2018-11-21 14:00:00,36.64,36.73,36.52,36.65,5621.0,34.0815,34.1652,33.9699,34.0908,5621.0
2018-11-21 14:30:00,36.61,36.7,36.35,36.44,4731.0,34.0536,34.1373,33.8117,33.8955,4731.0
2018-11-21 15:00:00,36.43,36.81,36.43,36.81,13662.0,33.8862,34.2396,33.8862,34.2396,13662.0
2018-11-21 15:30:00,36.79,36.8,36.56,36.65,23660.0,34.221,34.2303,34.0071,34.0908,23660.0
2018-11-23 09:30:00,36.43,36.8,36.35,36.62,5871.0,33.8862,34.2303,33.8117,34.0629,5871.0
2018-11-23 10:00:00,36.57,36.65,36.03,36.03,4735.0,34.0164,34.0908,33.5141,33.5141,4735.0
2018-11-23 10:30:00,36.02,36.53,36.02,36.41,5791.0,33.5048,33.9792,33.5048,33.8676,5791.0
2018-11-23 11:00:00,36.34,36.52,36.29,36.48,3056.0,33.8024,33.9699,33.7559,33.9327,3056.0
2018-11-23 11:30:00,36.47,36.67,36.32,36.5,4306.0,33.9234,34.1094,33.7838,33.9513,4306.0
2018-11-23 12:00:00,36.39,36.62,36.36,36.57,3093.0,33.849,34.0629,33.821,34.0164,3093.0
2018-11-23 12:30:00,36.58,36.58,36.33,36.34,20823.0,34.0257,34.0257,33.7931,33.8024,20823.0
2018-11-26 09:30:00,36.79,37.36,36.17,36.86,13564.0,34.221,34.7512,33.6443,34.2861,13564.0
2018-11-26 10:00:00,36.98,37.11,36.25,36.49,27704.0,34.3978,34.5187,33.7187,33.942,27704.0
2018-11-26 10:30:00,36.49,36.71,36.49,36.56,13401.0,33.942,34.1466,33.942,34.0071,13401.0
2018-11-26 11:00:00,36.54,36.7,36.18,36.55,27086.0,33.9885,34.1373,33.6536,33.9978,27086.0
2018-11-26 11:30:00,36.52,36.72,36.44,36.6,10400.0,33.9699,34.1559,33.8955,34.0443,10400.0
2018-11-26 12:00:00,36.65,36.7,36.47,36.59,11069.0,34.0908,34.1373,33.9234,34.035,11069.0
2018-11-26 12:30:00,36.56,36.79,36.48,36.79,11405.0,34.0071,34.221,33.9327,34.221,11405.0
2018-11-26 13:00:00,36.8,36.91,36.67,36.69,8281.0,34.2303,34.3326,34.1094,34.128,8281.0
2018-11-26 13:30:00,36.7,37.04,36.66,37.04,10500.0,34.1373,34.4536,34.1001,34.4536,10500.0
2018-11-26 14:00:00,37.01,37.21,37.01,37.06,5467.0,34.4257,34.6117,34.4257,34.4722,5467.0
2018-11-26 14:30:00,37.06,37.13,36.7,36.85,12300.0,34.4722,34.5373,34.1373,34.2768,12300.0
2018-11-26 15:00:00,36.84,36.97,36.74,36.92,11175.0,34.2675,34.3885,34.1745,34.3419,11175.0
2018-11-26 15:30:00,36.87,37.23,36.87,37.13,26188.0,34.2954,34.6303,34.2954,34.5373,26188.0
2018-11-27 09:30:00,37.0,37.43,37.0,37.31,3552.0,34.4164,34.8163,34.4164,34.7047,3552.0
2018-11-27 10:00:00,37.17,37.89,37.16,37.72,12385.0,34.5745,35.2442,34.5652,35.0861,12385.0
2018-11-27 10:30:00,37.72,38.19,37.59,38.18,11511.0,35.0861,35.5233,34.9652,35.514,11511.0
2018-11-27 11:00:00,38.17,38.23,37.82,37.95,10119.0,35.5047,35.5605,35.1791,35.3,10119.0
2018-11-27 11:30:00,37.93,38.01,37.89,37.99,7354.0,35.2814,35.3558,35.2442,35.3372,7354.0
2018-11-27 12:00:00,37.95,38.13,37.73,37.73,7274.0,35.3,35.4675,35.0954,35.0954,7274.0
2018-11-27 12:30:00,37.43,37.51,37.25,37.3,5918.0,34.8163,34.8907,34.6489,34.6954,5918.0
2018-11-27 13:00:00,37.21,37.47,37.09,37.47,15391.0,34.6117,34.8535,34.5001,34.8535,15391.0
2018-11-27 13:30:00,37.49,37.58,37.43,37.57,11066.0,34.8721,34.9559,34.8163,34.9466,11066.0
2018-11-27 14:00:00,37.55,37.69,37.45,37.54,7673.0,34.928,35.0582,34.8349,34.9187,7673.0
2018-11-27 14:30:00,37.46,37.56,37.26,37.29,8940.0,34.8442,34.9373,34.6582,34.6861,8940.0
2018-11-27 15:00:00,37.28,37.47,37.22,37.38,12699.0,34.6768,34.8535,34.621,34.7698,12699.0
2018-11-27 15:30:00,37.4,37.52,37.32,37.45,46884.0,34.7884,34.9,34.714,34.8349,46884.0
2018-11-28 09:30:00,37.55,37.55,36.77,36.79,15150.0,34.928,34.928,34.2024,34.221,15150.0
2018-11-28 10:00:00,36.78,37.26,36.32,36.62,64046.0,34.2117,34.6582,33.7838,34.0629,64046.0
2018-11-28 10:30:00,36.62,36.74,36.26,36.71,11022.0,34.0629,34.1745,33.728,34.1466,11022.0
2018-11-28 11:00:00,36.68,37.4,36.67,37.27,13406.0,34.1187,34.7884,34.1094,34.6675,13406.0
2018-11-28 11:30:00,37.31,37.34,37.21,37.3,7644.0,34.7047,34.7326,34.6117,34.6954,7644.0
2018-11-28 12:00:00,37.4,38.33,37.37,38.33,11921.0,34.7884,35.6535,34.7605,35.6535,11921.0
2018-11-28 12:30:00,38.33,38.8,38.33,38.71,29591.0,35.6535,36.0907,35.6535,36.007,29591.0
2018-11-28 13:00:00,38.74,38.83,38.68,38.7,23397.0,36.0349,36.1186,35.979,35.9977,23397.0
2018-11-28 13:30:00,38.75,39.04,38.7,38.89,8504.0,36.0442,36.3139,35.9977,36.1744,8504.0
2018-11-28 14:00:00,39.02,39.12,38.99,39.03,8629.0,36.2953,36.3883,36.2674,36.3046,8629.0
2018-11-28 14:30:00,39.04,39.29,39.0,39.17,8200.0,36.3139,36.5465,36.2767,36.4348,8200.0
2018-11-28 15:00:00,39.1,39.4,38.95,39.35,13376.0,36.3697,36.6488,36.2302,36.6023,13376.0
2018-11-28 15:30:00,39.34,39.51,39.22,39.3,40463.0,36.593,36.7511,36.4813,36.5558,40463.0
2018-11-29 09:30:00,39.08,39.5,39.08,39.19,14985.0,36.3511,36.7418,36.3511,36.4534,14985.0
2018-11-29 10:00:00,38.89,39.32,38.72,39.09,25945.0,36.1744,36.5744,36.0163,36.3604,25945.0
2018-11-29 10:30:00,39.13,39.35,38.69,38.81,8921.0,36.3976,36.6023,35.9883,36.1,8921.0
2018-11-29 11:00:00,38.83,39.21,38.8,39.1,5600.0,36.1186,36.472,36.0907,36.3697,5600.0
2018-11-29 11:30:00,39.1,39.1,38.61,38.78,13029.0,36.3697,36.3697,35.9139,36.0721,13029.0
2018-11-29 12:00:00,38.87,39.1,38.69,38.69,6119.0,36.1558,36.3697,35.9883,35.9883,6119.0
2018-11-29 12:30:00,38.77,38.86,38.59,38.76,5100.0,36.0628,36.1465,35.8953,36.0535,5100.0
2018-11-29 13:00:00,38.72,38.72,38.33,38.42,7290.0,36.0163,36.0163,35.6535,35.7372,7290.0
2018-11-29 13:30:00,38.42,38.7,38.23,38.7,6728.0,35.7372,35.9977,35.5605,35.9977,6728.0
2018-11-29 14:00:00,38.72,38.75,38.49,38.67,4232.0,36.0163,36.0442,35.8023,35.9697,4232.0
2018-11-29 14:30:00,38.75,39.08,38.7,39.08,5612.0,36.0442,36.3511,35.9977,36.3511,5612.0
2018-11-29 15:00:00,39.02,39.03,38.54,38.62,7411.0,36.2953,36.3046,35.8488,35.9232,7411.0
2018-11-29 15:30:00,38.59,38.65,38.33,38.59,36844.0,35.8953,35.9511,35.6535,35.8953,36844.0
2018-11-30 09:30:00,38.55,38.94,38.23,38.59,22843.0,35.8581,36.2209,35.5605,35.8953,22843.0
2018-11-30 10:00:00,38.63,39.09,38.48,38.48,13930.0,35.9325,36.3604,35.793,35.793,13930.0
2018-11-30 10:30:00,38.52,38.73,38.25,38.56,12589.0,35.8302,36.0256,35.5791,35.8674,12589.0
2018-11-30 11:00:00,38.56,39.09,38.43,38.65,17143.0,35.8674,36.3604,35.7465,35.9511,17143.0
2018-11-30 11:30:00,38.65,38.73,38.48,38.55,8658.0,35.9511,36.0256,35.793,35.8581,8658.0
2018-11-30 12:00:00,38.53,38.75,38.45,38.55,10129.0,35.8395,36.0442,35.7651,35.8581,10129.0
2018-11-30 12:30:00,38.48,38.48,38.25,38.38,8763.0,35.793,35.793,35.5791,35.7,8763.0
2018-11-30 13:00:00,38.34,38.65,38.31,38.63,15592.0,35.6628,35.9511,35.6349,35.9325,15592.0
2018-11-30 13:30:00,38.6,38.8,38.58,38.69,8900.0,35.9046,36.0907,35.886,35.9883,8900.0
2018-11-30 14:00:00,38.72,38.72,38.52,38.66,9500.0,36.0163,36.0163,35.8302,35.9604,9500.0
2018-11-30 14:30:00,38.67,38.71,38.58,38.68,10213.0,35.9697,36.007,35.886,35.979,10213.0
2018-11-30 15:00:00,38.7,38.76,38.57,38.57,11949.0,35.9977,36.0535,35.8767,35.8767,11949.0
2018-11-30 15:30:00,38.6,38.83,38.57,38.74,45174.0,35.9046,36.1186,35.8767,36.0349,45174.0
2018-12-03 09:30:00,39.61,40.02,38.59,38.83,57757.0,36.8441,37.2255,35.8953,36.1186,57757.0
2018-12-03 10:00:00,38.83,38.84,38.26,38.47,63779.0,36.1186,36.1279,35.5884,35.7837,63779.0
2018-12-03 10:30:00,38.64,38.64,37.79,38.22,21900.0,35.9418,35.9418,35.1512,35.5512,21900.0
2018-12-03 11:00:00,38.18,38.37,38.08,38.37,14153.0,35.514,35.6907,35.4209,35.6907,14153.0
2018-12-03 11:30:00,38.44,38.58,38.28,38.29,11785.0,35.7558,35.886,35.607,35.6163,11785.0
2018-12-03 12:00:00,38.21,38.65,37.97,38.64,6500.0,35.5419,35.9511,35.3186,35.9418,6500.0
2018-12-03 12:30:00,38.71,38.85,38.64,38.79,8191.0,36.007,36.1372,35.9418,36.0814,8191.0
2018-12-03 13:00:00,38.86,38.94,38.52,38.54,11419.0,36.1465,36.2209,35.8302,35.8488,11419.0
2018-12-03 13:30:00,38.49,38.49,38.32,38.47,6523.0,35.8023,35.8023,35.6442,35.7837,6523.0
2018-12-03 14:00:00,38.5,38.66,38.45,38.61,21018.0,35.8116,35.9604,35.7651,35.9139,21018.0
2018-12-03 14:30:00,38.63,38.81,38.46,38.59,23857.0,35.9325,36.1,35.7744,35.8953,23857.0
2018-12-03 15:00:00,38.6,38.69,38.54,38.65,17554.0,35.9046,35.9883,35.8488,35.9511,17554.0
2018-12-03 15:30:00,38.65,38.79,38.49,38.75,57344.0,35.9511,36.0814,35.8023,36.0442,57344.0
2018-12-04 09:30:00,37.78,37.78,36.1,36.1,52482.0,35.1419,35.1419,33.5792,33.5792,52482.0
2018-12-04 10:00:00,36.07,36.07,35.28,35.5,36605.0,33.5513,33.5513,32.8165,33.0211,36605.0
2018-12-04 10:30:00,35.49,36.73,35.49,36.59,13743.0,33.0118,34.1652,33.0118,34.035,13743.0
2018-12-04 11:00:00,36.52,36.73,36.17,36.2,11542.0,33.9699,34.1652,33.6443,33.6722,11542.0
2018-12-04 11:30:00,36.2,36.2,35.62,35.89,42751.0,33.6722,33.6722,33.1327,33.3839,42751.0
2018-12-04 12:00:00,35.87,36.01,35.37,35.38,14080.0,33.3653,33.4955,32.9002,32.9095,14080.0
2018-12-04 12:30:00,35.43,35.64,35.31,35.5,7304.0,32.956,33.1513,32.8444,33.0211,7304.0
2018-12-04 13:00:00,35.49,35.61,35.28,35.28,6800.0,33.0118,33.1234,32.8165,32.8165,6800.0
2018-12-04 13:30:00,35.3,35.53,35.15,35.44,9931.0,32.8351,33.049,32.6955,32.9653,9931.0
2018-12-04 14:00:00,35.43,35.43,35.14,35.26,7891.0,32.956,32.956,32.6862,32.7979,7891.0
2018-12-04 14:30:00,35.41,35.7,35.39,35.42,4838.0,32.9374,33.2071,32.9188,32.9467,4838.0
2018-12-04 15:00:00,35.44,35.44,34.86,34.86,9643.0,32.9653,32.9653,32.4258,32.4258,9643.0
2018-12-04 15:30:00,34.83,34.94,34.77,34.84,34223.0,32.3979,32.5002,32.3421,32.4072,34223.0
2018-12-06 09:30:00,34.15,34.9,33.77,34.62,29409.0,31.7654,32.463,31.4119,32.2025,29409.0
2018-12-06 10:00:00,34.58,35.05,34.57,34.89,30383.0,32.1653,32.6025,32.156,32.4537,30383.0
2018-12-06 10:30:00,34.85,34.89,34.53,34.79,28526.0,32.4165,32.4537,32.1188,32.3607,28526.0
2018-12-06 11:00:00,34.78,34.82,34.18,34.21,23928.0,32.3514,32.3886,31.7933,31.8212,23928.0
2018-12-06 11:30:00,34.16,34.83,34.16,34.62,20551.0,31.7747,32.3979,31.7747,32.2025,20551.0
2018-12-06 12:00:00,34.6,34.92,34.55,34.91,16161.0,32.1839,32.4816,32.1374,32.4723,16161.0
2018-12-06 12:30:00,34.94,35.06,34.75,34.77,20739.0,32.5002,32.6118,32.3235,32.3421,20739.0
2018-12-06 13:00:00,34.77,34.79,34.65,34.73,11773.0,32.3421,32.3607,32.2305,32.3049,11773.0
2018-12-06 13:30:00,34.69,35.1,34.65,35.1,10151.0,32.2677,32.649,32.2305,32.649,10151.0
2018-12-06 14:00:00,35.22,35.28,34.73,34.92,11667.0,32.7607,32.8165,32.3049,32.4816,11667.0
2018-12-06 14:30:00,34.94,35.05,34.77,35.0,15175.0,32.5002,32.6025,32.3421,32.556,15175.0
2018-12-06 15:00:00,35.01,35.19,35.01,35.19,17805.0,32.5653,32.7327,32.5653,32.7327,17805.0
2018-12-06 15:30:00,35.19,35.33,35.11,35.29,50379.0,32.7327,32.863,32.6583,32.8258,50379.0
2018-12-07 09:30:00,35.18,36.39,35.18,36.22,17755.0,32.7234,33.849,32.7234,33.6908,17755.0
2018-12-07 10:00:00,36.23,37.52,36.18,36.96,28120.0,33.7001,34.9,33.6536,34.3792,28120.0
2018-12-07 10:30:00,36.99,37.17,36.53,37.0,14860.0,34.4071,34.5745,33.9792,34.4164,14860.0
2018-12-07 11:00:00,37.13,37.13,36.19,36.58,14003.0,34.5373,34.5373,33.6629,34.0257,14003.0
2018-12-07 11:30:00,36.68,37.06,36.44,36.67,11399.0,34.1187,34.4722,33.8955,34.1094,11399.0
2018-12-07 12:00:00,36.68,36.7,36.07,36.3,14254.0,34.1187,34.1373,33.5513,33.7652,14254.0
2018-12-07 12:30:00,36.3,36.31,35.95,36.13,11099.0,33.7652,33.7745,33.4397,33.6071,11099.0
2018-12-07 13:00:00,36.13,36.28,35.54,35.8,15960.0,33.6071,33.7466,33.0583,33.3002,15960.0
2018-12-07 13:30:00,35.77,35.9,35.6,35.7,10447.0,33.2722,33.3932,33.1141,33.2071,10447.0
2018-12-07 14:00:00,35.69,35.93,35.47,35.88,13482.0,33.1978,33.4211,32.9932,33.3746,13482.0
2018-12-07 14:30:00,35.93,35.98,35.6,35.61,10681.0,33.4211,33.4676,33.1141,33.1234,10681.0
2018-12-07 15:00:00,35.67,35.85,35.51,35.6,16994.0,33.1792,33.3467,33.0304,33.1141,16994.0
2018-12-07 15:30:00,35.62,35.87,35.44,35.52,68514.0,33.1327,33.3653,32.9653,33.0397,68514.0
2018-12-10 09:30:00,35.54,35.71,35.15,35.31,22731.0,33.0583,33.2164,32.6955,32.8444,22731.0
2018-12-10 10:00:00,35.29,35.55,35.17,35.22,13302.0,32.8258,33.0676,32.7141,32.7607,13302.0
2018-12-10 10:30:00,35.2,35.31,34.64,34.69,16938.0,32.742,32.8444,32.2212,32.2677,16938.0
2018-12-10 11:00:00,34.44,34.56,33.97,33.97,6119.0,32.0351,32.1467,31.5979,31.5979,6119.0
2018-12-10 11:30:00,34.19,34.69,34.18,34.33,4206.0,31.8026,32.2677,31.7933,31.9328,4206.0
2018-12-10 12:00:00,34.33,34.33,34.05,34.1,7223.0,31.9328,31.9328,31.6724,31.7189,7223.0
2018-12-10 12:30:00,34.1,34.81,34.09,34.58,15777.0,31.7189,32.3793,31.7096,32.1653,15777.0
2018-12-10 13:00:00,34.56,34.7,34.43,34.55,16735.0,32.1467,32.277,32.0258,32.1374,16735.0
2018-12-10 13:30:00,34.57,35.0,34.57,34.95,6854.0,32.156,32.556,32.156,32.5095,6854.0
2018-12-10 14:00:00,34.96,35.11,34.7,34.78,8290.0,32.5188,32.6583,32.277,32.3514,8290.0
2018-12-10 14:30:00,34.79,34.99,34.71,34.71,6864.0,32.3607,32.5467,32.2863,32.2863,6864.0
2018-12-10 15:00:00,34.69,34.7,34.38,34.42,7751.0,32.2677,32.277,31.9793,32.0165,7751.0
2018-12-10 15:30:00,34.42,34.8,34.42,34.58,40040.0,32.0165,32.37,32.0165,32.1653,40040.0
2018-12-11 09:30:00,35.38,35.38,34.57,34.57,7364.0,32.9095,32.9095,32.156,32.156,7364.0
2018-12-11 10:00:00,34.74,35.07,34.27,34.74,20620.0,32.3142,32.6211,31.877,32.3142,20620.0
2018-12-11 10:30:00,34.75,34.8,34.31,34.46,27732.0,32.3235,32.37,31.9142,32.0537,27732.0
2018-12-11 11:00:00,34.54,34.67,34.07,34.28,5200.0,32.1281,32.2491,31.691,31.8863,5200.0
2018-12-11 11:30:00,34.23,34.41,34.22,34.29,3700.0,31.8398,32.0072,31.8305,31.8956,3700.0
2018-12-11 12:00:00,34.13,34.13,33.9,33.96,6949.0,31.7468,31.7468,31.5328,31.5886,6949.0
2018-12-11 12:30:00,33.94,34.0,33.75,33.75,2600.0,31.57,31.6258,31.3933,31.3933,2600.0
2018-12-11 13:00:00,33.71,33.89,33.58,33.59,6514.0,31.3561,31.5235,31.2352,31.2445,6514.0
2018-12-11 13:30:00,33.53,33.53,33.2,33.41,3646.0,31.1887,31.1887,30.8817,31.077,3646.0
2018-12-11 14:00:00,33.4,33.85,33.37,33.82,5760.0,31.0677,31.4863,31.0398,31.4584,5760.0
2018-12-11 14:30:00,33.91,33.93,33.66,33.66,4645.0,31.5421,31.5607,31.3096,31.3096,4645.0
2018-12-11 15:00:00,33.65,33.8,33.47,33.47,10136.0,31.3003,31.4398,31.1329,31.1329,10136.0
2018-12-11 15:30:00,33.45,33.67,33.38,33.48,28288.0,31.1142,31.3189,31.0491,31.1422,28288.0
2018-12-12 09:30:00,34.19,34.53,34.0,34.32,34600.0,31.8026,32.1188,31.6258,31.9235,34600.0
2018-12-12 10:00:00,34.3,35.04,34.3,35.04,4580.0,31.9049,32.5932,31.9049,32.5932,4580.0
2018-12-12 10:30:00,34.88,35.52,34.88,35.32,5422.0,32.4444,33.0397,32.4444,32.8537,5422.0
2018-12-12 11:00:00,35.23,35.36,35.03,35.03,4900.0,32.77,32.8909,32.5839,32.5839,4900.0
2018-12-12 11:30:00,35.04,35.34,34.91,35.26,5233.0,32.5932,32.8723,32.4723,32.7979,5233.0
2018-12-12 12:00:00,35.33,35.36,35.15,35.33,4400.0,32.863,32.8909,32.6955,32.863,4400.0
2018-12-12 12:30:00,35.3,35.54,35.25,35.36,2800.0,32.8351,33.0583,32.7886,32.8909,2800.0
2018-12-12 13:00:00,35.43,35.6,35.35,35.46,2700.0,32.956,33.1141,32.8816,32.9839,2700.0
2018-12-12 13:30:00,35.52,35.63,35.4,35.45,5964.0,33.0397,33.142,32.9281,32.9746,5964.0
2018-12-12 14:00:00,35.42,35.43,35.19,35.2,2400.0,32.9467,32.956,32.7327,32.742,2400.0
2018-12-12 14:30:00,35.17,35.23,35.07,35.18,3583.0,32.7141,32.77,32.6211,32.7234,3583.0
2018-12-12 15:00:00,35.18,35.19,34.94,34.97,4070.0,32.7234,32.7327,32.5002,32.5281,4070.0
2018-12-12 15:30:00,34.97,35.07,34.65,34.83,17215.0,32.5281,32.6211,32.2305,32.3979,17215.0
2018-12-13 09:30:00,34.81,35.05,34.48,34.68,4492.0,32.3793,32.6025,32.0723,32.2584,4492.0
2018-12-13 10:00:00,34.69,34.85,34.28,34.41,2308.0,32.2677,32.4165,31.8863,32.0072,2308.0
2018-12-13 10:30:00,34.43,34.62,34.28,34.55,2145.0,32.0258,32.2025,31.8863,32.1374,2145.0
2018-12-13 11:00:00,34.53,34.62,34.32,34.43,1500.0,32.1188,32.2025,31.9235,32.0258,1500.0
2018-12-13 11:30:00,34.31,34.68,34.31,34.5,2936.0,31.9142,32.2584,31.9142,32.0909,2936.0
2018-12-13 12:00:00,34.51,34.51,34.2,34.32,2752.0,32.1002,32.1002,31.8119,31.9235,2752.0
2018-12-13 12:30:00,34.29,34.4,34.15,34.19,2398.0,31.8956,31.9979,31.7654,31.8026,2398.0
2018-12-13 13:00:00,34.2,34.28,34.06,34.07,2966.0,31.8119,31.8863,31.6817,31.691,2966.0
2018-12-13 13:30:00,34.13,34.27,34.0,34.05,2546.0,31.7468,31.877,31.6258,31.6724,2546.0
2018-12-13 14:00:00,34.04,34.17,33.86,33.97,2300.0,31.663,31.784,31.4956,31.5979,2300.0
2018-12-13 14:30:00,33.94,33.98,33.5,33.61,4219.0,31.57,31.6072,31.1608,31.2631,4219.0
2018-12-13 15:00:00,33.69,34.09,33.61,34.02,28266.0,31.3375,31.7096,31.2631,31.6444,28266.0
2018-12-13 15:30:00,33.95,34.1,33.81,33.97,26529.0,31.5793,31.7189,31.4491,31.5979,26529.0
2018-12-14 09:30:00,33.68,34.31,33.68,33.69,7128.0,31.3282,31.9142,31.3282,31.3375,7128.0
2018-12-14 10:00:00,33.75,33.97,33.55,33.97,29162.0,31.3933,31.5979,31.2073,31.5979,29162.0
2018-12-14 10:30:00,34.07,34.25,33.74,33.74,24812.0,31.691,31.8584,31.384,31.384,24812.0
2018-12-14 11:00:00,33.78,34.1,33.78,34.05,4754.0,31.4212,31.7189,31.4212,31.6724,4754.0
2018-12-14 11:30:00,34.08,34.3,33.78,33.78,4700.0,31.7003,31.9049,31.4212,31.4212,4700.0
2018-12-14 12:00:00,33.81,33.83,33.62,33.73,6820.0,31.4491,31.4677,31.2724,31.3747,6820.0
2018-12-14 12:30:00,33.67,33.73,33.23,33.3,3755.0,31.3189,31.3747,30.9096,30.9747,3755.0
2018-12-14 13:00:00,33.27,33.4,33.25,33.3,3902.0,30.9468,31.0677,30.9282,30.9747,3902.0
2018-12-14 13:30:00,33.32,33.49,33.26,33.33,11754.0,30.9933,31.1515,30.9375,31.0026,11754.0
2018-12-14 14:00:00,33.24,33.27,33.11,33.18,6319.0,30.9189,30.9468,30.798,30.8631,6319.0
2018-12-14 14:30:00,33.17,33.17,32.92,32.98,9800.0,30.8538,30.8538,30.6213,30.6771,9800.0
2018-12-14 15:00:00,32.97,33.01,32.85,32.87,13216.0,30.6678,30.705,30.5561,30.5747,13216.0
2018-12-14 15:30:00,32.88,32.88,32.58,32.76,18700.0,30.5841,30.5841,30.305,30.4724,18700.0
2018-12-17 09:30:00,32.54,33.1,32.54,33.04,12123.0,30.2678,30.7887,30.2678,30.7329,12123.0
2018-12-17 10:00:00,33.02,33.2,32.87,33.01,13050.0,30.7143,30.8817,30.5747,30.705,13050.0
2018-12-17 10:30:00,33.08,33.43,32.96,33.26,12483.0,30.7701,31.0956,30.6585,30.9375,12483.0
2018-12-17 11:00:00,33.28,33.75,33.18,33.71,7264.0,30.9561,31.3933,30.8631,31.3561,7264.0
2018-12-17 11:30:00,33.69,33.93,33.41,33.52,11634.0,31.3375,31.5607,31.077,31.1794,11634.0
2018-12-17 12:00:00,33.52,33.6,33.42,33.5,5251.0,31.1794,31.2538,31.0863,31.1608,5251.0
2018-12-17 12:30:00,33.49,33.49,32.81,32.81,13458.0,31.1515,31.1515,30.5189,30.5189,13458.0
2018-12-17 13:00:00,32.79,33.18,32.73,33.15,5981.0,30.5003,30.8631,30.4445,30.8352,5981.0
2018-12-17 13:30:00,33.17,33.36,33.13,33.28,8326.0,30.8538,31.0305,30.8166,30.9561,8326.0
2018-12-17 14:00:00,33.2,33.21,32.88,33.06,7535.0,30.8817,30.891,30.5841,30.7515,7535.0
2018-12-17 14:30:00,33.05,33.12,32.89,32.98,10015.0,30.7422,30.8073,30.5934,30.6771,10015.0
2018-12-17 15:00:00,32.98,33.08,32.83,32.9,17930.0,30.6771,30.7701,30.5375,30.6027,17930.0
2018-12-17 15:30:00,32.89,33.01,32.68,32.82,47837.0,30.5934,30.705,30.398,30.5282,47837.0
2018-12-18 09:30:00,33.28,34.03,32.73,33.94,22359.0,30.9561,31.6537,30.4445,31.57,22359.0
2018-12-18 10:00:00,33.99,33.99,33.05,33.32,15466.0,31.6165,31.6165,30.7422,30.9933,15466.0
2018-12-18 10:30:00,33.24,33.62,33.13,33.62,20174.0,30.9189,31.2724,30.8166,31.2724,20174.0
2018-12-18 11:00:00,33.5,33.73,33.42,33.73,4217.0,31.1608,31.3747,31.0863,31.3747,4217.0
2018-12-18 11:30:00,33.72,33.88,33.46,33.62,7753.0,31.3654,31.5142,31.1235,31.2724,7753.0
2018-12-18 12:00:00,33.69,34.0,33.69,33.76,9840.0,31.3375,31.6258,31.3375,31.4026,9840.0
2018-12-18 12:30:00,33.79,34.02,33.73,33.97,7306.0,31.4305,31.6444,31.3747,31.5979,7306.0
2018-12-18 13:00:00,33.95,34.0,33.7,33.7,3418.0,31.5793,31.6258,31.3468,31.3468,3418.0
2018-12-18 13:30:00,33.56,33.56,33.33,33.33,5179.0,31.2166,31.2166,31.0026,31.0026,5179.0
2018-12-18 14:00:00,33.42,33.53,33.34,33.48,6198.0,31.0863,31.1887,31.0119,31.1422,6198.0
2018-12-18 14:30:00,33.48,33.63,33.47,33.47,8632.0,31.1422,31.2817,31.1329,31.1329,8632.0
2018-12-18 15:00:00,33.51,33.7,33.48,33.53,5724.0,31.1701,31.3468,31.1422,31.1887,5724.0
2018-12-18 15:30:00,33.57,33.84,33.56,33.74,23829.0,31.2259,31.477,31.2166,31.384,23829.0
2018-12-19 09:30:00,33.77,34.65,33.77,34.55,4024.0,31.4119,32.2305,31.4119,32.1374,4024.0
2018-12-19 10:00:00,34.63,34.85,34.09,34.7,6249.0,32.2119,32.4165,31.7096,32.277,6249.0
2018-12-19 10:30:00,34.68,34.7,34.18,34.21,3049.0,32.2584,32.277,31.7933,31.8212,3049.0
2018-12-19 11:00:00,34.38,34.53,34.12,34.48,2800.0,31.9793,32.1188,31.7375,32.0723,2800.0
2018-12-19 11:30:00,34.33,34.51,34.3,34.5,3590.0,31.9328,32.1002,31.9049,32.0909,3590.0
2018-12-19 12:00:00,34.55,34.68,34.29,34.37,2756.0,32.1374,32.2584,31.8956,31.97,2756.0
2018-12-19 12:30:00,34.48,34.6,34.36,34.5,13955.0,32.0723,32.1839,31.9607,32.0909,13955.0
2018-12-19 13:00:00,34.5,34.53,34.42,34.51,1900.0,32.0909,32.1188,32.0165,32.1002,1900.0
2018-12-19 13:30:00,34.44,34.8,34.44,34.61,4133.0,32.0351,32.37,32.0351,32.1932,4133.0
2018-12-19 14:00:00,34.5,34.5,33.71,33.96,6454.0,32.0909,32.0909,31.3561,31.5886,6454.0
2018-12-19 14:30:00,33.98,34.23,33.24,33.27,5531.0,31.6072,31.8398,30.9189,30.9468,5531.0
2018-12-19 15:00:00,33.29,33.3,32.65,32.65,9256.0,30.9654,30.9747,30.3701,30.3701,9256.0
2018-12-19 15:30:00,32.63,32.85,32.61,32.75,17188.0,30.3515,30.5561,30.3329,30.4631,17188.0
2018-12-20 09:30:00,32.33,33.28,32.06,33.28,7001.0,30.0725,30.9561,29.8213,30.9561,7001.0
2018-12-20 10:00:00,33.14,33.31,32.91,33.12,7297.0,30.8259,30.984,30.612,30.8073,7297.0
2018-12-20 10:30:00,33.03,33.62,33.03,33.31,4900.0,30.7236,31.2724,30.7236,30.984,4900.0
2018-12-20 11:00:00,33.22,33.41,32.71,32.73,4482.0,30.9003,31.077,30.4259,30.4445,4482.0
2018-12-20 11:30:00,32.76,32.99,32.5,32.9,20904.0,30.4724,30.6864,30.2306,30.6027,20904.0
2018-12-20 12:00:00,32.67,32.91,32.67,32.89,2984.0,30.3887,30.612,30.3887,30.5934,2984.0
2018-12-20 12:30:00,32.87,32.92,32.5,32.62,6179.0,30.5747,30.6213,30.2306,30.3422,6179.0
2018-12-20 13:00:00,32.54,32.6,32.33,32.52,9687.0,30.2678,30.3236,30.0725,30.2492,9687.0
2018-12-20 13:30:00,32.5,32.52,32.41,32.52,6600.0,30.2306,30.2492,30.1469,30.2492,6600.0
2018-12-20 14:00:00,32.48,32.48,32.1,32.25,19479.0,30.212,30.212,29.8585,29.998,19479.0
2018-12-20 14:30:00,32.33,32.78,32.32,32.52,6648.0,30.0725,30.491,30.0632,30.2492,6648.0
2018-12-20 15:00:00,32.56,32.89,32.47,32.79,9573.0,30.2864,30.5934,30.2027,30.5003,9573.0
2018-12-20 15:30:00,32.74,32.9,32.41,32.53,19238.0,30.4538,30.6027,30.1469,30.2585,19238.0
2018-12-21 09:30:00,32.5,32.81,31.69,31.86,56267.0,30.2306,30.5189,29.4771,29.6353,56267.0
2018-12-21 10:00:00,31.79,32.69,31.62,32.57,9000.0,29.5702,30.4073,29.412,30.2957,9000.0
2018-12-21 10:30:00,32.51,32.58,31.91,31.92,25441.0,30.2399,30.305,29.6818,29.6911,25441.0
2018-12-21 11:00:00,32.0,32.13,31.72,31.88,6828.0,29.7655,29.8864,29.5051,29.6539,6828.0
2018-12-21 11:30:00,31.92,31.98,31.67,31.82,3774.0,29.6911,29.7469,29.4585,29.5981,3774.0
2018-12-21 12:00:00,31.73,31.78,31.43,31.58,9302.0,29.5144,29.5609,29.2353,29.3748,9302.0
2018-12-21 12:30:00,31.59,31.79,31.57,31.74,4640.0,29.3841,29.5702,29.3655,29.5237,4640.0
2018-12-21 13:00:00,31.71,31.73,31.5,31.56,7570.0,29.4957,29.5144,29.3004,29.3562,7570.0
2018-12-21 13:30:00,31.57,31.74,31.53,31.6,8781.0,29.3655,29.5237,29.3283,29.3934,8781.0
2018-12-21 14:00:00,31.61,32.04,31.58,31.98,16554.0,29.4027,29.8027,29.3748,29.7469,16554.0
2018-12-21 14:30:00,32.04,32.4,32.04,32.15,21083.0,29.8027,30.1376,29.8027,29.905,21083.0
2018-12-21 15:00:00,32.14,32.35,31.9,31.94,21835.0,29.8957,30.0911,29.6725,29.7097,21835.0
2018-12-21 15:30:00,31.94,31.97,31.57,31.91,112968.0,29.7097,29.7376,29.3655,29.6818,112968.0
2018-12-24 09:30:00,31.61,31.61,30.54,30.84,14178.0,29.4027,29.4027,28.4074,28.6865,14178.0
2018-12-24 10:00:00,30.85,30.99,30.61,30.99,5273.0,28.6958,28.826,28.4726,28.826,5273.0
2018-12-24 10:30:00,30.99,31.78,30.99,31.69,7456.0,28.826,29.5609,28.826,29.4771,7456.0
2018-12-24 11:00:00,31.71,32.13,31.71,31.92,8738.0,29.4957,29.8864,29.4957,29.6911,8738.0
2018-12-24 11:30:00,31.93,32.03,31.48,31.5,6526.0,29.7004,29.7934,29.2818,29.3004,6526.0
2018-12-24 12:00:00,31.64,32.02,31.47,31.98,13752.0,29.4306,29.7841,29.2725,29.7469,13752.0
2018-12-24 12:30:00,31.98,32.07,31.54,31.59,22781.0,29.7469,29.8306,29.3376,29.3841,22781.0
2018-12-26 09:30:00,31.64,32.24,31.25,31.36,10021.0,29.4306,29.9887,29.0679,29.1702,10021.0
2018-12-26 10:00:00,31.36,31.46,31.13,31.18,6028.0,29.1702,29.2632,28.9562,29.0028,6028.0
2018-12-26 10:30:00,31.37,31.37,31.1,31.13,6238.0,29.1795,29.1795,28.9283,28.9562,6238.0
2018-12-26 11:00:00,31.18,31.49,31.14,31.49,5372.0,29.0028,29.2911,28.9656,29.2911,5372.0
2018-12-26 11:30:00,31.56,31.98,31.48,31.98,4600.0,29.3562,29.7469,29.2818,29.7469,4600.0
2018-12-26 12:00:00,31.81,32.21,31.81,32.05,3377.0,29.5888,29.9608,29.5888,29.812,3377.0
2018-12-26 12:30:00,32.05,32.4,32.05,32.37,1985.0,29.812,30.1376,29.812,30.1097,1985.0
2018-12-26 13:00:00,32.33,32.33,31.88,31.91,4893.0,30.0725,30.0725,29.6539,29.6818,4893.0
2018-12-26 13:30:00,31.9,32.11,31.84,32.07,1832.0,29.6725,29.8678,29.6167,29.8306,1832.0
2018-12-26 14:00:00,32.07,32.36,32.07,32.22,2527.0,29.8306,30.1004,29.8306,29.9701,2527.0
2018-12-26 14:30:00,32.41,32.76,32.4,32.64,3781.0,30.1469,30.4724,30.1376,30.3608,3781.0
2018-12-26 15:00:00,32.71,33.12,32.6,33.03,7042.0,30.4259,30.8073,30.3236,30.7236,7042.0
2018-12-26 15:30:00,33.1,33.43,33.06,33.36,32485.0,30.7887,31.0956,30.7515,31.0305,32485.0
2018-12-27 09:30:00,32.68,33.47,32.68,33.05,7011.0,30.398,31.1329,30.398,30.7422,7011.0
2018-12-27 10:00:00,33.19,33.61,33.05,33.32,7008.0,30.8724,31.2631,30.7422,30.9933,7008.0
2018-12-27 10:30:00,33.24,33.33,32.74,32.77,25609.0,30.9189,31.0026,30.4538,30.4817,25609.0
2018-12-27 11:00:00,32.78,33.17,32.75,33.16,4059.0,30.491,30.8538,30.4631,30.8445,4059.0
2018-12-27 11:30:00,33.21,33.3,32.72,32.99,16990.0,30.891,30.9747,30.4352,30.6864,16990.0
2018-12-27 12:00:00,32.92,32.96,32.62,32.62,13200.0,30.6213,30.6585,30.3422,30.3422,13200.0
2018-12-27 12:30:00,32.6,32.66,32.55,32.66,1400.0,30.3236,30.3794,30.2771,30.3794,1400.0
2018-12-27 13:00:00,32.72,32.88,32.36,32.36,3508.0,30.4352,30.5841,30.1004,30.1004,3508.0
2018-12-27 13:30:00,32.36,32.67,32.34,32.34,3000.0,30.1004,30.3887,30.0818,30.0818,3000.0
2018-12-27 14:00:00,32.26,32.4,32.1,32.2,2955.0,30.0073,30.1376,29.8585,29.9515,2955.0
2018-12-27 14:30:00,32.16,32.44,32.09,32.15,4388.0,29.9143,30.1748,29.8492,29.905,4388.0
2018-12-27 15:00:00,32.2,32.72,32.03,32.69,10258.0,29.9515,30.4352,29.7934,30.4073,10258.0
2018-12-27 15:30:00,32.66,33.3,32.54,33.28,43723.0,30.3794,30.9747,30.2678,30.9561,43723.0
2018-12-28 09:30:00,33.63,34.06,33.63,33.89,9683.0,31.2817,31.6817,31.2817,31.5235,9683.0
2018-12-28 10:00:00,33.76,33.76,32.84,32.84,19069.0,31.4026,31.4026,30.5468,30.5468,19069.0
2018-12-28 10:30:00,32.96,33.58,32.96,33.15,11856.0,30.6585,31.2352,30.6585,30.8352,11856.0
2018-12-28 11:00:00,33.0,33.55,32.84,33.46,14956.0,30.6957,31.2073,30.5468,31.1235,14956.0
2018-12-28 11:30:00,33.56,33.86,33.5,33.57,5934.0,31.2166,31.4956,31.1608,31.2259,5934.0
2018-12-28 12:00:00,33.66,33.83,33.59,33.73,2079.0,31.3096,31.4677,31.2445,31.3747,2079.0
2018-12-28 12:30:00,33.7,33.71,33.43,33.43,1585.0,31.3468,31.3561,31.0956,31.0956,1585.0
2018-12-28 13:00:00,33.52,33.52,33.28,33.28,4100.0,31.1794,31.1794,30.9561,30.9561,4100.0
2018-12-28 13:30:00,33.26,33.59,33.26,33.59,4100.0,30.9375,31.2445,30.9375,31.2445,4100.0
2018-12-28 14:00:00,33.53,34.12,33.53,33.94,5246.0,31.1887,31.7375,31.1887,31.57,5246.0
2018-12-28 14:30:00,33.9,34.45,33.9,34.29,3750.0,31.5328,32.0444,31.5328,31.8956,3750.0
2018-12-28 15:00:00,34.29,34.29,33.41,33.41,8000.0,31.8956,31.8956,31.077,31.077,8000.0
2018-12-28 15:30:00,33.59,33.68,33.35,33.53,18607.0,31.2445,31.3282,31.0212,31.1887,18607.0
2018-12-31 09:30:00,33.83,33.93,33.2,33.54,13856.0,31.4677,31.5607,30.8817,31.198,13856.0
2018-12-31 10:00:00,33.5,33.5,33.1,33.16,18137.0,31.1608,31.1608,30.7887,30.8445,18137.0
2018-12-31 10:30:00,33.12,33.46,32.96,32.96,14891.0,30.8073,31.1235,30.6585,30.6585,14891.0
2018-12-31 11:00:00,32.96,33.04,32.86,33.04,1325.0,30.6585,30.7329,30.5654,30.7329,1325.0
2018-12-31 11:30:00,32.97,33.04,32.75,32.98,13290.0,30.6678,30.7329,30.4631,30.6771,13290.0
2018-12-31 12:00:00,33.15,33.25,33.14,33.24,2200.0,30.8352,30.9282,30.8259,30.9189,2200.0
2018-12-31 12:30:00,33.24,33.49,33.24,33.4,1246.0,30.9189,31.1515,30.9189,31.0677,1246.0
2018-12-31 13:00:00,33.39,33.63,33.38,33.5,3876.0,31.0584,31.2817,31.0491,31.1608,3876.0
2018-12-31 13:30:00,33.53,33.7,33.44,33.47,6519.0,31.1887,31.3468,31.1049,31.1329,6519.0
2018-12-31 14:00:00,33.38,33.5,33.36,33.5,2552.0,31.0491,31.1608,31.0305,31.1608,2552.0
2018-12-31 14:30:00,33.43,33.96,33.42,33.83,6737.0,31.0956,31.5886,31.0863,31.4677,6737.0
2018-12-31 15:00:00,33.76,33.78,33.46,33.77,10461.0,31.4026,31.4212,31.1235,31.4119,10461.0
2018-12-31 15:30:00,33.72,33.94,33.48,33.7,39753.0,31.3654,31.57,31.1422,31.3468,39753.0
2019-01-02 09:30:00,33.06,33.55,32.79,33.54,26473.0,30.7515,31.2073,30.5003,31.198,26473.0
2019-01-02 10:00:00,34.04,34.54,33.99,34.31,10265.0,31.663,32.1281,31.6165,31.9142,10265.0
2019-01-02 10:30:00,34.36,34.57,34.17,34.57,7580.0,31.9607,32.156,31.784,32.156,7580.0
2019-01-02 11:00:00,34.53,35.23,34.51,34.91,9016.0,32.1188,32.77,32.1002,32.4723,9016.0
2019-01-02 11:30:00,34.82,35.22,34.45,34.45,4029.0,32.3886,32.7607,32.0444,32.0444,4029.0
2019-01-02 12:00:00,34.37,34.45,34.15,34.17,3633.0,31.97,32.0444,31.7654,31.784,3633.0
2019-01-02 12:30:00,34.25,34.56,34.25,34.53,2400.0,31.8584,32.1467,31.8584,32.1188,2400.0
2019-01-02 13:00:00,34.37,34.68,34.37,34.58,3612.0,31.97,32.2584,31.97,32.1653,3612.0
2019-01-02 13:30:00,34.66,35.02,34.54,34.8,8045.0,32.2398,32.5746,32.1281,32.37,8045.0
2019-01-02 14:00:00,34.82,34.96,34.62,34.67,15036.0,32.3886,32.5188,32.2025,32.2491,15036.0
2019-01-02 14:30:00,34.68,34.77,34.52,34.52,6040.0,32.2584,32.3421,32.1095,32.1095,6040.0
2019-01-02 15:00:00,34.52,34.66,34.25,34.25,7296.0,32.1095,32.2398,31.8584,31.8584,7296.0
2019-01-02 15:30:00,34.16,34.51,34.14,34.46,22883.0,31.7747,32.1002,31.7561,32.0537,22883.0
2019-01-03 09:30:00,34.13,34.13,33.61,34.12,3368.0,31.7468,31.7468,31.2631,31.7375,3368.0
2019-01-03 10:00:00,33.93,34.0,33.54,34.0,10298.0,31.5607,31.6258,31.198,31.6258,10298.0
2019-01-03 10:30:00,34.0,34.78,33.92,34.53,18945.0,31.6258,32.3514,31.5514,32.1188,18945.0
2019-01-03 11:00:00,34.55,34.59,34.29,34.29,24539.0,32.1374,32.1746,31.8956,31.8956,24539.0
2019-01-03 11:30:00,34.31,34.57,34.31,34.44,7180.0,31.9142,32.156,31.9142,32.0351,7180.0
2019-01-03 12:00:00,34.47,34.68,34.38,34.58,10348.0,32.063,32.2584,31.9793,32.1653,10348.0
2019-01-03 12:30:00,34.5,34.8,34.43,34.69,11784.0,32.0909,32.37,32.0258,32.2677,11784.0
2019-01-03 13:00:00,34.63,34.63,34.13,34.15,1873.0,32.2119,32.2119,31.7468,31.7654,1873.0
2019-01-03 13:30:00,34.17,34.61,34.12,34.42,20436.0,31.784,32.1932,31.7375,32.0165,20436.0
2019-01-03 14:00:00,34.48,34.48,34.1,34.15,9560.0,32.0723,32.0723,31.7189,31.7654,9560.0
2019-01-03 14:30:00,34.22,34.28,33.85,33.96,6542.0,31.8305,31.8863,31.4863,31.5886,6542.0
2019-01-03 15:00:00,33.94,34.27,33.84,34.19,10350.0,31.57,31.877,31.477,31.8026,10350.0
2019-01-03 15:30:00,34.22,34.48,34.22,34.4,21872.0,31.8305,32.0723,31.8305,31.9979,21872.0
2019-01-04 09:30:00,35.16,35.53,35.15,35.35,13435.0,32.7048,33.049,32.6955,32.8816,13435.0
2019-01-04 10:00:00,35.3,36.51,35.29,36.51,8189.0,32.8351,33.9606,32.8258,33.9606,8189.0
2019-01-04 10:30:00,36.59,36.69,36.33,36.6,8067.0,34.035,34.128,33.7931,34.0443,8067.0
2019-01-04 11:00:00,36.65,37.0,36.53,36.59,9788.0,34.0908,34.4164,33.9792,34.035,9788.0
2019-01-04 11:30:00,36.65,36.85,36.44,36.77,25033.0,34.0908,34.2768,33.8955,34.2024,25033.0
2019-01-04 12:00:00,36.85,37.27,36.67,36.67,12706.0,34.2768,34.6675,34.1094,34.1094,12706.0
2019-01-04 12:30:00,36.69,36.83,36.67,36.79,3700.0,34.128,34.2582,34.1094,34.221,3700.0
2019-01-04 13:00:00,36.79,37.01,36.79,36.81,3963.0,34.221,34.4257,34.221,34.2396,3963.0
2019-01-04 13:30:00,36.86,36.93,36.59,36.76,6963.0,34.2861,34.3512,34.035,34.1931,6963.0
2019-01-04 14:00:00,36.82,36.88,36.57,36.75,13203.0,34.2489,34.3047,34.0164,34.1838,13203.0
2019-01-04 14:30:00,36.74,37.0,36.64,36.68,5230.0,34.1745,34.4164,34.0815,34.1187,5230.0
2019-01-04 15:00:00,36.67,37.04,36.67,36.81,4376.0,34.1094,34.4536,34.1094,34.2396,4376.0
2019-01-04 15:30:00,36.91,37.07,36.76,37.05,44222.0,34.3326,34.4815,34.1931,34.4629,44222.0
2019-01-07 09:30:00,36.92,37.46,36.4,37.46,9094.0,34.3419,34.8442,33.8583,34.8442,9094.0
2019-01-07 10:00:00,37.34,37.65,37.34,37.65,4728.0,34.7326,35.021,34.7326,35.021,4728.0
2019-01-07 10:30:00,37.43,37.58,37.32,37.58,5313.0,34.8163,34.9559,34.714,34.9559,5313.0
2019-01-07 11:00:00,37.56,37.96,37.52,37.8,3843.0,34.9373,35.3093,34.9,35.1605,3843.0
2019-01-07 11:30:00,37.84,37.94,37.65,37.91,12895.0,35.1977,35.2907,35.021,35.2628,12895.0
2019-01-07 12:00:00,37.88,38.5,37.82,38.45,27257.0,35.2349,35.8116,35.1791,35.7651,27257.0
2019-01-07 12:30:00,38.39,38.49,38.24,38.39,3776.0,35.7093,35.8023,35.5698,35.7093,3776.0
2019-01-07 13:00:00,38.45,38.52,38.36,38.38,7789.0,35.7651,35.8302,35.6814,35.7,7789.0
2019-01-07 13:30:00,38.38,38.78,38.16,38.16,7988.0,35.7,36.0721,35.4954,35.4954,7988.0
2019-01-07 14:00:00,38.2,38.35,38.01,38.11,6201.0,35.5326,35.6721,35.3558,35.4488,6201.0
2019-01-07 14:30:00,38.1,38.21,37.91,38.05,14518.0,35.4395,35.5419,35.2628,35.393,14518.0
2019-01-07 15:00:00,38.07,38.34,38.05,38.25,9482.0,35.4116,35.6628,35.393,35.5791,9482.0
2019-01-07 15:30:00,38.22,38.46,38.11,38.4,62017.0,35.5512,35.7744,35.4488,35.7186,62017.0
2019-01-08 09:30:00,38.92,38.92,37.74,38.2,12571.0,36.2023,36.2023,35.1047,35.5326,12571.0
2019-01-08 10:00:00,38.26,38.62,38.05,38.14,6677.0,35.5884,35.9232,35.393,35.4768,6677.0
2019-01-08 10:30:00,38.12,38.15,37.88,38.04,9193.0,35.4582,35.4861,35.2349,35.3837,9193.0
2019-01-08 11:00:00,38.15,39.01,38.15,38.86,8142.0,35.4861,36.286,35.4861,36.1465,8142.0
2019-01-08 11:30:00,38.87,38.87,38.44,38.69,11928.0,36.1558,36.1558,35.7558,35.9883,11928.0
2019-01-08 12:00:00,38.74,39.04,38.71,38.84,5096.0,36.0349,36.3139,36.007,36.1279,5096.0
2019-01-08 12:30:00,38.81,39.17,38.79,39.0,9267.0,36.1,36.4348,36.0814,36.2767,9267.0
2019-01-08 13:00:00,39.06,39.15,38.96,39.09,5930.0,36.3325,36.4162,36.2395,36.3604,5930.0
2019-01-08 13:30:00,39.12,39.17,38.97,39.11,6121.0,36.3883,36.4348,36.2488,36.379,6121.0
2019-01-08 14:00:00,39.11,39.17,38.93,39.02,16702.0,36.379,36.4348,36.2116,36.2953,16702.0
2019-01-08 14:30:00,38.96,38.99,38.62,38.66,11959.0,36.2395,36.2674,35.9232,35.9604,11959.0
2019-01-08 15:00:00,38.65,39.02,38.33,38.36,32385.0,35.9511,36.2953,35.6535,35.6814,32385.0
2019-01-08 15:30:00,38.36,38.87,38.31,38.76,68308.0,35.6814,36.1558,35.6349,36.0535,68308.0
2019-01-09 09:30:00,38.85,39.02,38.35,38.44,5089.0,36.1372,36.2953,35.6721,35.7558,5089.0
2019-01-09 10:00:00,38.43,38.86,38.32,38.68,13533.0,35.7465,36.1465,35.6442,35.979,13533.0
2019-01-09 10:30:00,38.67,38.67,38.16,38.22,5506.0,35.9697,35.9697,35.4954,35.5512,5506.0
2019-01-09 11:00:00,38.41,39.91,38.41,39.57,34312.0,35.7279,37.1232,35.7279,36.8069,34312.0
2019-01-09 11:30:00,39.63,40.37,39.55,39.74,24555.0,36.8627,37.551,36.7883,36.965,24555.0
2019-01-09 12:00:00,39.68,40.09,39.6,40.02,4403.0,36.9092,37.2906,36.8348,37.2255,4403.0
2019-01-09 12:30:00,40.08,40.09,39.64,39.71,26720.0,37.2813,37.2906,36.872,36.9371,26720.0
2019-01-09 13:00:00,39.75,39.91,39.68,39.84,22710.0,36.9743,37.1232,36.9092,37.058,22710.0
2019-01-09 13:30:00,39.83,39.91,39.73,39.82,3800.0,37.0487,37.1232,36.9557,37.0394,3800.0
2019-01-09 14:00:00,39.83,39.9,39.74,39.9,6604.0,37.0487,37.1139,36.965,37.1139,6604.0
2019-01-09 14:30:00,39.89,40.0,39.81,39.99,9388.0,37.1046,37.2069,37.0301,37.1976,9388.0
2019-01-09 15:00:00,39.99,39.99,39.78,39.88,7705.0,37.1976,37.1976,37.0022,37.0953,7705.0
2019-01-09 15:30:00,39.87,40.0,39.7,39.78,69754.0,37.086,37.2069,36.9278,37.0022,69754.0
2019-01-10 09:30:00,39.53,39.97,39.39,39.71,5875.0,36.7697,37.179,36.6395,36.9371,5875.0
2019-01-10 10:00:00,39.71,40.14,39.5,40.12,27868.0,36.9371,37.3371,36.7418,37.3185,27868.0
2019-01-10 10:30:00,40.13,40.13,39.36,39.48,3109.0,37.3278,37.3278,36.6116,36.7232,3109.0
2019-01-10 11:00:00,39.58,39.83,39.54,39.83,6522.0,36.8162,37.0487,36.779,37.0487,6522.0
2019-01-10 11:30:00,39.77,40.02,39.73,39.97,6900.0,36.9929,37.2255,36.9557,37.179,6900.0
2019-01-10 12:00:00,40.01,40.01,39.71,39.93,12792.0,37.2162,37.2162,36.9371,37.1418,12792.0
2019-01-10 12:30:00,39.84,39.9,39.66,39.83,2100.0,37.058,37.1139,36.8906,37.0487,2100.0
2019-01-10 13:00:00,39.94,39.99,39.62,39.62,13310.0,37.1511,37.1976,36.8534,36.8534,13310.0
2019-01-10 13:30:00,39.63,39.7,39.53,39.61,2800.0,36.8627,36.9278,36.7697,36.8441,2800.0
2019-01-10 14:00:00,39.55,39.71,39.44,39.56,49761.0,36.7883,36.9371,36.686,36.7976,49761.0
2019-01-10 14:30:00,39.49,39.5,39.25,39.29,4251.0,36.7325,36.7418,36.5092,36.5465,4251.0
2019-01-10 15:00:00,39.29,39.37,39.08,39.18,4419.0,36.5465,36.6209,36.3511,36.4441,4419.0
2019-01-10 15:30:00,39.17,39.6,39.15,39.52,19757.0,36.4348,36.8348,36.4162,36.7604,19757.0
2019-01-11 09:30:00,38.1,38.95,37.66,38.84,32232.0,35.4395,36.2302,35.0303,36.1279,32232.0
2019-01-11 10:00:00,38.79,38.97,38.42,38.5,5157.0,36.0814,36.2488,35.7372,35.8116,5157.0
2019-01-11 10:30:00,38.42,38.91,38.42,38.91,12322.0,35.7372,36.193,35.7372,36.193,12322.0
2019-01-11 11:00:00,38.82,38.92,38.62,38.78,4597.0,36.1093,36.2023,35.9232,36.0721,4597.0
2019-01-11 11:30:00,38.7,39.06,38.62,38.97,4906.0,35.9977,36.3325,35.9232,36.2488,4906.0
2019-01-11 12:00:00,39.09,39.43,39.09,39.43,1900.0,36.3604,36.6767,36.3604,36.6767,1900.0
2019-01-11 12:30:00,39.41,39.9,39.41,39.74,13249.0,36.6581,37.1139,36.6581,36.965,13249.0
2019-01-11 13:00:00,39.74,39.9,39.51,39.72,6044.0,36.965,37.1139,36.7511,36.9464,6044.0
2019-01-11 13:30:00,39.75,40.0,39.58,39.58,9597.0,36.9743,37.2069,36.8162,36.8162,9597.0
2019-01-11 14:00:00,39.39,39.48,39.33,39.48,2036.0,36.6395,36.7232,36.5837,36.7232,2036.0
2019-01-11 14:30:00,39.5,39.5,39.19,39.23,3157.0,36.7418,36.7418,36.4534,36.4906,3157.0
2019-01-11 15:00:00,39.26,39.34,39.13,39.13,1795.0,36.5185,36.593,36.3976,36.3976,1795.0
2019-01-11 15:30:00,39.17,39.38,39.11,39.28,11775.0,36.4348,36.6302,36.379,36.5371,11775.0
2019-01-14 09:30:00,38.74,39.03,38.46,38.85,3544.0,36.0349,36.3046,35.7744,36.1372,3544.0
2019-01-14 10:00:00,38.64,39.17,38.64,38.95,2163.0,35.9418,36.4348,35.9418,36.2302,2163.0
2019-01-14 10:30:00,39.1,39.1,38.65,38.65,2800.0,36.3697,36.3697,35.9511,35.9511,2800.0
2019-01-14 11:00:00,38.77,38.93,38.42,38.62,5179.0,36.0628,36.2116,35.7372,35.9232,5179.0
2019-01-14 11:30:00,38.62,39.25,38.53,39.15,5900.0,35.9232,36.5092,35.8395,36.4162,5900.0
2019-01-14 12:00:00,39.31,39.76,39.31,39.5,3735.0,36.5651,36.9836,36.5651,36.7418,3735.0
2019-01-14 12:30:00,39.5,39.55,39.4,39.48,3664.0,36.7418,36.7883,36.6488,36.7232,3664.0
2019-01-14 13:00:00,39.49,39.49,39.21,39.33,3574.0,36.7325,36.7325,36.472,36.5837,3574.0
2019-01-14 13:30:00,39.34,39.5,39.31,39.45,2800.0,36.593,36.7418,36.5651,36.6953,2800.0
2019-01-14 14:00:00,39.42,39.47,39.01,39.14,3027.0,36.6674,36.7139,36.286,36.4069,3027.0
2019-01-14 14:30:00,39.19,39.47,39.05,39.41,2519.0,36.4534,36.7139,36.3232,36.6581,2519.0
2019-01-14 15:00:00,39.45,39.48,39.21,39.27,4657.0,36.6953,36.7232,36.472,36.5278,4657.0
2019-01-14 15:30:00,39.23,39.31,38.79,38.87,27523.0,36.4906,36.5651,36.0814,36.1558,27523.0
2019-01-15 09:30:00,37.34,38.37,37.34,37.99,7757.0,34.7326,35.6907,34.7326,35.3372,7757.0
2019-01-15 10:00:00,38.0,38.06,36.93,37.2,11226.0,35.3465,35.4023,34.3512,34.6024,11226.0
2019-01-15 10:30:00,37.23,37.94,37.13,37.94,11128.0,34.6303,35.2907,34.5373,35.2907,11128.0
2019-01-15 11:00:00,37.94,37.99,37.56,37.7,4300.0,35.2907,35.3372,34.9373,35.0675,4300.0
2019-01-15 11:30:00,37.66,37.99,37.63,37.94,3268.0,35.0303,35.3372,35.0024,35.2907,3268.0
2019-01-15 12:00:00,37.99,38.24,37.92,38.24,7547.0,35.3372,35.5698,35.2721,35.5698,7547.0
2019-01-15 12:30:00,38.37,38.46,38.1,38.1,3306.0,35.6907,35.7744,35.4395,35.4395,3306.0
2019-01-15 13:00:00,38.28,38.69,38.28,38.57,2020.0,35.607,35.9883,35.607,35.8767,2020.0
2019-01-15 13:30:00,38.6,38.82,38.58,38.66,3406.0,35.9046,36.1093,35.886,35.9604,3406.0
2019-01-15 14:00:00,38.65,38.74,38.36,38.44,3008.0,35.9511,36.0349,35.6814,35.7558,3008.0
2019-01-15 14:30:00,38.4,38.53,38.39,38.48,1500.0,35.7186,35.8395,35.7093,35.793,1500.0
2019-01-15 15:00:00,38.53,38.8,38.52,38.56,2600.0,35.8395,36.0907,35.8302,35.8674,2600.0
2019-01-15 15:30:00,38.53,38.71,38.41,38.62,17201.0,35.8395,36.007,35.7279,35.9232,17201.0
2019-01-16 09:30:00,37.38,38.45,37.29,38.33,11213.0,34.7698,35.7651,34.6861,35.6535,11213.0
2019-01-16 10:00:00,38.27,38.74,38.27,38.6,3700.0,35.5977,36.0349,35.5977,35.9046,3700.0
2019-01-16 10:30:00,38.68,39.33,38.54,39.29,7543.0,35.979,36.5837,35.8488,36.5465,7543.0
2019-01-16 11:00:00,39.38,39.44,39.15,39.2,7140.0,36.6302,36.686,36.4162,36.4627,7140.0
2019-01-16 11:30:00,39.24,39.24,38.4,38.52,6900.0,36.4999,36.4999,35.7186,35.8302,6900.0
2019-01-16 12:00:00,38.45,38.59,38.45,38.59,3900.0,35.7651,35.8953,35.7651,35.8953,3900.0
2019-01-16 12:30:00,38.67,38.76,38.65,38.7,2575.0,35.9697,36.0535,35.9511,35.9977,2575.0
2019-01-16 13:00:00,38.69,38.69,38.35,38.54,3655.0,35.9883,35.9883,35.6721,35.8488,3655.0
2019-01-16 13:30:00,38.65,38.68,38.56,38.65,2000.0,35.9511,35.979,35.8674,35.9511,2000.0
2019-01-16 14:00:00,38.7,38.77,38.66,38.66,1431.0,35.9977,36.0628,35.9604,35.9604,1431.0
2019-01-16 14:30:00,38.68,38.7,38.44,38.53,5617.0,35.979,35.9977,35.7558,35.8395,5617.0
2019-01-16 15:00:00,38.51,38.64,38.44,38.64,5200.0,35.8209,35.9418,35.7558,35.9418,5200.0
2019-01-16 15:30:00,38.65,38.89,38.51,38.51,30259.0,35.9511,36.1744,35.8209,35.8209,30259.0
2019-01-17 09:30:00,38.2,39.2,38.2,39.16,4366.0,35.5326,36.4627,35.5326,36.4255,4366.0
2019-01-17 10:00:00,38.98,38.98,38.59,38.68,3656.0,36.2581,36.2581,35.8953,35.979,3656.0
2019-01-17 10:30:00,38.65,38.85,38.6,38.67,4891.0,35.9511,36.1372,35.9046,35.9697,4891.0
2019-01-17 11:00:00,38.92,38.96,38.67,38.8,1600.0,36.2023,36.2395,35.9697,36.0907,1600.0
2019-01-17 11:30:00,38.76,39.2,38.76,38.97,4006.0,36.0535,36.4627,36.0535,36.2488,4006.0
2019-01-17 12:00:00,38.97,38.97,38.72,38.73,800.0,36.2488,36.2488,36.0163,36.0256,800.0
2019-01-17 12:30:00,38.64,38.85,38.61,38.66,3032.0,35.9418,36.1372,35.9139,35.9604,3032.0
2019-01-17 13:00:00,38.59,38.79,38.59,38.66,5723.0,35.8953,36.0814,35.8953,35.9604,5723.0
2019-01-17 13:30:00,38.72,38.79,38.64,38.79,1972.0,36.0163,36.0814,35.9418,36.0814,1972.0
2019-01-17 14:00:00,38.9,38.96,38.65,38.65,2846.0,36.1837,36.2395,35.9511,35.9511,2846.0
2019-01-17 14:30:00,38.7,39.2,38.65,38.85,4700.0,35.9977,36.4627,35.9511,36.1372,4700.0
2019-01-17 15:00:00,38.88,38.93,38.61,38.93,6244.0,36.1651,36.2116,35.9139,36.2116,6244.0
2019-01-17 15:30:00,38.99,39.18,38.85,39.07,25163.0,36.2674,36.4441,36.1372,36.3418,25163.0
2019-01-18 09:30:00,39.33,39.33,38.96,39.0,6966.0,36.5837,36.5837,36.2395,36.2767,6966.0
2019-01-18 10:00:00,38.97,39.38,38.86,39.29,11612.0,36.2488,36.6302,36.1465,36.5465,11612.0
2019-01-18 10:30:00,39.32,39.73,39.31,39.65,1644.0,36.5744,36.9557,36.5651,36.8813,1644.0
2019-01-18 11:00:00,39.61,39.72,39.51,39.67,7892.0,36.8441,36.9464,36.7511,36.8999,7892.0
2019-01-18 11:30:00,39.65,39.73,39.43,39.68,9434.0,36.8813,36.9557,36.6767,36.9092,9434.0
2019-01-18 12:00:00,39.63,39.77,39.53,39.58,3089.0,36.8627,36.9929,36.7697,36.8162,3089.0
2019-01-18 12:30:00,39.64,39.74,39.05,39.18,5291.0,36.872,36.965,36.3232,36.4441,5291.0
2019-01-18 13:00:00,39.13,39.17,38.94,38.94,5301.0,36.3976,36.4348,36.2209,36.2209,5301.0
2019-01-18 13:30:00,39.0,39.08,38.85,39.01,3216.0,36.2767,36.3511,36.1372,36.286,3216.0
2019-01-18 14:00:00,39.03,39.15,38.91,39.01,3700.0,36.3046,36.4162,36.193,36.286,3700.0
2019-01-18 14:30:00,38.95,39.04,38.78,38.97,4114.0,36.2302,36.3139,36.0721,36.2488,4114.0
2019-01-18 15:00:00,38.88,39.02,38.88,38.93,3661.0,36.1651,36.2953,36.1651,36.2116,3661.0
2019-01-18 15:30:00,38.97,39.17,38.83,38.9,27374.0,36.2488,36.4348,36.1186,36.1837,27374.0
2019-01-22 09:30:00,38.59,38.82,37.59,38.2,11650.0,35.8953,36.1093,34.9652,35.5326,11650.0
2019-01-22 10:00:00,38.13,38.7,38.07,38.7,21086.0,35.4675,35.9977,35.4116,35.9977,21086.0
2019-01-22 10:30:00,38.71,38.9,38.63,38.66,18015.0,36.007,36.1837,35.9325,35.9604,18015.0
2019-01-22 11:00:00,38.72,38.86,38.62,38.71,13985.0,36.0163,36.1465,35.9232,36.007,13985.0
2019-01-22 11:30:00,38.7,38.8,38.4,38.42,3505.0,35.9977,36.0907,35.7186,35.7372,3505.0
2019-01-22 12:00:00,38.43,38.78,38.4,38.7,5303.0,35.7465,36.0721,35.7186,35.9977,5303.0
2019-01-22 12:30:00,38.7,38.84,38.69,38.77,7000.0,35.9977,36.1279,35.9883,36.0628,7000.0
2019-01-22 13:00:00,38.73,38.73,38.27,38.31,4804.0,36.0256,36.0256,35.5977,35.6349,4804.0
2019-01-22 13:30:00,38.37,38.71,38.25,38.57,5959.0,35.6907,36.007,35.5791,35.8767,5959.0
2019-01-22 14:00:00,38.39,38.81,38.39,38.59,15823.0,35.7093,36.1,35.7093,35.8953,15823.0
2019-01-22 14:30:00,38.58,38.77,38.39,38.55,13974.0,35.886,36.0628,35.7093,35.8581,13974.0
2019-01-22 15:00:00,38.67,38.74,38.49,38.56,14827.0,35.9697,36.0349,35.8023,35.8674,14827.0
2019-01-22 15:30:00,38.57,38.57,37.89,38.06,97047.0,35.8767,35.8767,35.2442,35.4023,97047.0
2019-01-23 09:30:00,38.3,38.58,37.99,38.56,8997.0,35.6256,35.886,35.3372,35.8674,8997.0
2019-01-23 10:00:00,38.65,38.81,38.38,38.81,3685.0,35.9511,36.1,35.7,36.1,3685.0
2019-01-23 10:30:00,38.66,38.73,38.2,38.36,5100.0,35.9604,36.0256,35.5326,35.6814,5100.0
2019-01-23 11:00:00,38.35,38.41,37.94,37.95,2490.0,35.6721,35.7279,35.2907,35.3,2490.0
2019-01-23 11:30:00,37.95,38.04,37.37,37.37,4200.0,35.3,35.3837,34.7605,34.7605,4200.0
2019-01-23 12:00:00,37.45,37.68,37.41,37.68,2816.0,34.8349,35.0489,34.7977,35.0489,2816.0
2019-01-23 12:30:00,37.78,37.97,37.76,37.81,3700.0,35.1419,35.3186,35.1233,35.1698,3700.0
2019-01-23 13:00:00,37.78,37.93,37.66,37.66,2400.0,35.1419,35.2814,35.0303,35.0303,2400.0
2019-01-23 13:30:00,37.73,37.94,37.73,37.82,2369.0,35.0954,35.2907,35.0954,35.1791,2369.0
2019-01-23 14:00:00,37.84,37.98,37.84,37.91,4337.0,35.1977,35.3279,35.1977,35.2628,4337.0
2019-01-23 14:30:00,37.92,37.96,37.76,37.81,2251.0,35.2721,35.3093,35.1233,35.1698,2251.0
2019-01-23 15:00:00,37.89,38.25,37.87,38.25,13924.0,35.2442,35.5791,35.2256,35.5791,13924.0
2019-01-23 15:30:00,38.28,38.49,38.12,38.46,38572.0,35.607,35.8023,35.4582,35.7744,38572.0
2019-01-24 09:30:00,38.46,39.37,38.46,39.37,1407.0,35.7744,36.6209,35.7744,36.6209,1407.0
2019-01-24 10:00:00,39.36,39.77,39.36,39.48,2440.0,36.6116,36.9929,36.6116,36.7232,2440.0
2019-01-24 10:30:00,39.53,39.55,39.15,39.15,4129.0,36.7697,36.7883,36.4162,36.4162,4129.0
2019-01-24 11:00:00,39.35,39.72,39.29,39.72,3401.0,36.6023,36.9464,36.5465,36.9464,3401.0
2019-01-24 11:30:00,39.64,39.65,39.41,39.57,2238.0,36.872,36.8813,36.6581,36.8069,2238.0
2019-01-24 12:00:00,39.48,39.55,39.36,39.36,4300.0,36.7232,36.7883,36.6116,36.6116,4300.0
2019-01-24 12:30:00,39.48,39.57,39.39,39.45,1400.0,36.7232,36.8069,36.6395,36.6953,1400.0
2019-01-24 13:00:00,39.36,39.36,39.11,39.26,3400.0,36.6116,36.6116,36.379,36.5185,3400.0
2019-01-24 13:30:00,39.17,39.55,39.17,39.43,2230.0,36.4348,36.7883,36.4348,36.6767,2230.0
2019-01-24 14:00:00,39.34,39.54,39.34,39.54,2567.0,36.593,36.779,36.593,36.779,2567.0
2019-01-24 14:30:00,39.58,39.58,39.28,39.53,2863.0,36.8162,36.8162,36.5371,36.7697,2863.0
2019-01-24 15:00:00,39.53,39.71,39.52,39.6,4195.0,36.7697,36.9371,36.7604,36.8348,4195.0
2019-01-24 15:30:00,39.62,39.88,39.57,39.71,19057.0,36.8534,37.0953,36.8069,36.9371,19057.0
2019-01-25 09:30:00,40.08,40.68,40.08,40.64,6701.0,37.2813,37.8394,37.2813,37.8022,6701.0
2019-01-25 10:00:00,40.46,41.14,39.9,39.9,17982.0,37.6348,38.2673,37.1139,37.1139,17982.0
2019-01-25 10:30:00,39.87,40.31,39.76,40.26,8062.0,37.086,37.4952,36.9836,37.4487,8062.0
2019-01-25 11:00:00,40.32,40.33,39.94,39.94,2877.0,37.5045,37.5138,37.1511,37.1511,2877.0
2019-01-25 11:30:00,40.1,40.23,39.91,39.92,4925.0,37.2999,37.4208,37.1232,37.1325,4925.0
2019-01-25 12:00:00,39.92,40.07,39.87,39.89,9182.0,37.1325,37.272,37.086,37.1046,9182.0
2019-01-25 12:30:00,39.96,40.2,39.92,40.18,4200.0,37.1697,37.3929,37.1325,37.3743,4200.0
2019-01-25 13:00:00,40.23,40.23,40.0,40.07,1921.0,37.4208,37.4208,37.2069,37.272,1921.0
2019-01-25 13:30:00,40.07,40.11,39.78,39.9,13361.0,37.272,37.3092,37.0022,37.1139,13361.0
2019-01-25 14:00:00,39.89,39.89,39.41,39.53,3400.0,37.1046,37.1046,36.6581,36.7697,3400.0
2019-01-25 14:30:00,39.56,39.9,39.38,39.9,4600.0,36.7976,37.1139,36.6302,37.1139,4600.0
2019-01-25 15:00:00,39.9,40.12,39.51,39.51,17344.0,37.1139,37.3185,36.7511,36.7511,17344.0
2019-01-25 15:30:00,39.52,39.96,39.47,39.71,26339.0,36.7604,37.1697,36.7139,36.9371,26339.0
2019-01-28 09:30:00,39.28,39.87,39.28,39.81,2472.0,36.5371,37.086,36.5371,37.0301,2472.0
2019-01-28 10:00:00,39.97,40.6,39.87,40.6,2667.0,37.179,37.765,37.086,37.765,2667.0
2019-01-28 10:30:00,40.55,40.9,40.29,40.87,3459.0,37.7185,38.044,37.4766,38.0161,3459.0
2019-01-28 11:00:00,40.79,40.91,40.37,40.48,5566.0,37.9417,38.0533,37.551,37.6534,5566.0
2019-01-28 11:30:00,40.53,40.53,39.79,39.98,3665.0,37.6999,37.6999,37.0115,37.1883,3665.0
2019-01-28 12:00:00,39.91,40.36,39.78,40.36,2599.0,37.1232,37.5417,37.0022,37.5417,2599.0
2019-01-28 12:30:00,40.3,40.34,40.02,40.08,2935.0,37.4859,37.5231,37.2255,37.2813,2935.0
2019-01-28 13:00:00,40.13,40.32,40.13,40.26,3537.0,37.3278,37.5045,37.3278,37.4487,3537.0
2019-01-28 13:30:00,40.26,40.45,40.26,40.32,2797.0,37.4487,37.6255,37.4487,37.5045,2797.0
2019-01-28 14:00:00,40.27,40.34,39.91,39.99,2318.0,37.458,37.5231,37.1232,37.1976,2318.0
2019-01-28 14:30:00,39.92,39.92,39.71,39.79,3675.0,37.1325,37.1325,36.9371,37.0115,3675.0
2019-01-28 15:00:00,39.73,40.05,39.64,39.97,4675.0,36.9557,37.2534,36.872,37.179,4675.0
2019-01-28 15:30:00,39.9,40.13,39.81,39.98,11584.0,37.1139,37.3278,37.0301,37.1883,11584.0
2019-01-29 09:30:00,39.73,39.73,38.28,38.69,12995.0,36.9557,36.9557,35.607,35.9883,12995.0
2019-01-29 10:00:00,39.2,39.5,39.01,39.5,5388.0,36.4627,36.7418,36.286,36.7418,5388.0
2019-01-29 10:30:00,39.44,39.74,39.09,39.33,8276.0,36.686,36.965,36.3604,36.5837,8276.0
2019-01-29 11:00:00,39.62,39.63,39.39,39.42,3091.0,36.8534,36.8627,36.6395,36.6674,3091.0
2019-01-29 11:30:00,39.43,39.88,39.43,39.88,2106.0,36.6767,37.0953,36.6767,37.0953,2106.0
2019-01-29 12:00:00,39.85,39.99,39.65,39.8,3600.0,37.0673,37.1976,36.8813,37.0208,3600.0
2019-01-29 12:30:00,39.79,39.93,39.62,39.81,3371.0,37.0115,37.1418,36.8534,37.0301,3371.0
2019-01-29 13:00:00,39.77,40.26,39.59,40.26,8026.0,36.9929,37.4487,36.8255,37.4487,8026.0
2019-01-29 13:30:00,40.28,40.53,40.04,40.4,2500.0,37.4673,37.6999,37.2441,37.5789,2500.0
2019-01-29 14:00:00,40.32,40.51,40.24,40.42,3023.0,37.5045,37.6813,37.4301,37.5975,3023.0
2019-01-29 14:30:00,40.46,40.66,40.41,40.49,3450.0,37.6348,37.8208,37.5882,37.6627,3450.0
2019-01-29 15:00:00,40.45,40.65,40.44,40.62,8911.0,37.6255,37.8115,37.6161,37.7836,8911.0
2019-01-29 15:30:00,40.65,40.71,40.44,40.5,19628.0,37.8115,37.8673,37.6161,37.672,19628.0
2019-01-30 09:30:00,40.6,40.65,39.65,40.16,11557.0,37.765,37.8115,36.8813,37.3557,11557.0
2019-01-30 10:00:00,39.76,40.03,39.75,40.03,2500.0,36.9836,37.2348,36.9743,37.2348,2500.0
2019-01-30 10:30:00,40.16,40.3,39.84,39.89,2565.0,37.3557,37.4859,37.058,37.1046,2565.0
2019-01-30 11:00:00,39.75,39.88,39.36,39.5,3799.0,36.9743,37.0953,36.6116,36.7418,3799.0
2019-01-30 11:30:00,39.31,39.5,39.31,39.39,903.0,36.5651,36.7418,36.5651,36.6395,903.0
2019-01-30 12:00:00,39.27,39.51,39.25,39.51,1826.0,36.5278,36.7511,36.5092,36.7511,1826.0
2019-01-30 12:30:00,39.37,39.45,39.12,39.34,1400.0,36.6209,36.6953,36.3883,36.593,1400.0
2019-01-30 13:00:00,39.46,39.46,39.35,39.36,1285.0,36.7046,36.7046,36.6023,36.6116,1285.0
2019-01-30 13:30:00,39.34,39.35,39.26,39.32,2116.0,36.593,36.6023,36.5185,36.5744,2116.0
2019-01-30 14:00:00,39.44,40.44,39.44,39.97,17798.0,36.686,37.6161,36.686,37.179,17798.0
2019-01-30 14:30:00,40.05,40.7,40.05,40.7,10843.0,37.2534,37.858,37.2534,37.858,10843.0
2019-01-30 15:00:00,40.55,40.78,40.53,40.61,4566.0,37.7185,37.9324,37.6999,37.7743,4566.0
2019-01-30 15:30:00,40.67,40.79,40.41,40.59,10751.0,37.8301,37.9417,37.5882,37.7557,10751.0
2019-01-31 09:30:00,40.61,41.34,40.54,41.01,2578.0,37.7743,38.4533,37.7092,38.1463,2578.0
2019-01-31 10:00:00,41.16,42.24,41.14,41.92,10042.0,38.2859,39.2905,38.2673,38.9928,10042.0
2019-01-31 10:30:00,41.86,42.34,41.77,42.33,6002.0,38.937,39.3835,38.8533,39.3742,6002.0
2019-01-31 11:00:00,42.29,42.5,42.23,42.24,5800.0,39.337,39.5323,39.2812,39.2905,5800.0
2019-01-31 11:30:00,42.22,42.38,42.11,42.2,4000.0,39.2719,39.4207,39.1695,39.2533,4000.0
2019-01-31 12:00:00,42.26,42.31,41.76,41.88,6330.0,39.3091,39.3556,38.844,38.9556,6330.0
2019-01-31 12:30:00,41.82,41.97,41.77,41.83,3314.0,38.8998,39.0393,38.8533,38.9091,3314.0
2019-01-31 13:00:00,41.92,42.15,41.84,42.15,8328.0,38.9928,39.2067,38.9184,39.2067,8328.0
2019-01-31 13:30:00,42.13,42.13,41.84,42.1,6657.0,39.1881,39.1881,38.9184,39.1602,6657.0
2019-01-31 14:00:00,42.07,42.21,41.87,42.07,11866.0,39.1323,39.2626,38.9463,39.1323,11866.0
2019-01-31 14:30:00,42.04,42.07,41.73,41.94,9895.0,39.1044,39.1323,38.8161,39.0114,9895.0
2019-01-31 15:00:00,41.96,42.05,41.69,41.87,12891.0,39.03,39.1137,38.7789,38.9463,12891.0
2019-01-31 15:30:00,41.83,42.21,41.76,42.07,39230.0,38.9091,39.2626,38.844,39.1323,39230.0
2019-02-01 09:30:00,42.1,43.47,41.69,42.36,10301.0,39.1602,40.4346,38.7789,39.4021,10301.0
2019-02-01 10:00:00,42.51,42.55,42.07,42.28,12832.0,39.5416,39.5788,39.1323,39.3277,12832.0
2019-02-01 10:30:00,42.19,42.65,42.19,42.29,7289.0,39.2439,39.6718,39.2439,39.337,7289.0
2019-02-01 11:00:00,42.25,42.45,42.18,42.45,2785.0,39.2998,39.4858,39.2346,39.4858,2785.0
2019-02-01 11:30:00,42.41,42.65,42.4,42.62,5319.0,39.4486,39.6718,39.4393,39.6439,5319.0
2019-02-01 12:00:00,42.59,42.59,42.43,42.44,5002.0,39.616,39.616,39.4672,39.4765,5002.0
2019-02-01 12:30:00,42.41,42.45,42.28,42.35,6700.0,39.4486,39.4858,39.3277,39.3928,6700.0
2019-02-01 13:00:00,42.38,42.6,42.37,42.53,3200.0,39.4207,39.6253,39.4114,39.5602,3200.0
2019-02-01 13:30:00,42.59,42.6,42.38,42.54,6723.0,39.616,39.6253,39.4207,39.5695,6723.0
2019-02-01 14:00:00,42.53,42.54,42.19,42.31,14546.0,39.5602,39.5695,39.2439,39.3556,14546.0
2019-02-01 14:30:00,42.36,42.44,42.21,42.4,15817.0,39.4021,39.4765,39.2626,39.4393,15817.0
2019-02-01 15:00:00,42.44,42.62,42.22,42.62,9356.0,39.4765,39.6439,39.2719,39.6439,9356.0
2019-02-01 15:30:00,42.58,42.67,42.19,42.22,25920.0,39.6067,39.6904,39.2439,39.2719,25920.0
2019-02-04 09:30:00,42.35,42.35,41.74,41.9,1683.0,39.3928,39.3928,38.8254,38.9742,1683.0
2019-02-04 10:00:00,41.95,42.72,41.88,42.56,3017.0,39.0207,39.7369,38.9556,39.5881,3017.0
2019-02-04 10:30:00,42.39,42.62,42.37,42.54,1700.0,39.43,39.6439,39.4114,39.5695,1700.0
2019-02-04 11:00:00,42.49,42.58,42.02,42.18,2010.0,39.523,39.6067,39.0858,39.2346,2010.0
2019-02-04 11:30:00,42.08,42.45,42.08,42.45,1500.0,39.1416,39.4858,39.1416,39.4858,1500.0
2019-02-04 12:00:00,42.38,42.48,42.28,42.4,2196.0,39.4207,39.5137,39.3277,39.4393,2196.0
2019-02-04 12:30:00,42.32,42.51,42.3,42.47,2300.0,39.3649,39.5416,39.3463,39.5044,2300.0
2019-02-04 13:00:00,42.51,42.59,42.37,42.46,2465.0,39.5416,39.616,39.4114,39.4951,2465.0
2019-02-04 13:30:00,42.43,42.79,42.29,42.79,8692.0,39.4672,39.8021,39.337,39.8021,8692.0
2019-02-04 14:00:00,42.79,42.87,42.6,42.6,1899.0,39.8021,39.8765,39.6253,39.6253,1899.0
2019-02-04 14:30:00,42.69,43.12,42.69,43.08,6421.0,39.709,40.109,39.709,40.0718,6421.0
2019-02-04 15:00:00,43.06,43.08,42.76,42.89,4200.0,40.0532,40.0718,39.7741,39.8951,4200.0
2019-02-04 15:30:00,42.91,43.29,42.83,43.23,18013.0,39.9137,40.2671,39.8393,40.2113,18013.0
2019-02-05 09:30:00,43.21,43.43,43.07,43.26,3149.0,40.1927,40.3974,40.0625,40.2392,3149.0
2019-02-05 10:00:00,43.23,43.56,43.23,43.25,2900.0,40.2113,40.5183,40.2113,40.2299,2900.0
2019-02-05 10:30:00,43.39,43.5,43.24,43.37,2000.0,40.3602,40.4625,40.2206,40.3416,2000.0
2019-02-05 11:00:00,43.28,43.31,43.14,43.25,17686.0,40.2578,40.2857,40.1276,40.2299,17686.0
2019-02-05 11:30:00,43.21,43.24,43.12,43.18,6599.0,40.1927,40.2206,40.109,40.1648,6599.0
2019-02-05 12:00:00,43.21,43.21,43.11,43.13,7100.0,40.1927,40.1927,40.0997,40.1183,7100.0
2019-02-05 12:30:00,43.19,43.26,43.01,43.02,4245.0,40.1741,40.2392,40.0067,40.016,4245.0
2019-02-05 13:00:00,43.06,43.23,43.06,43.23,996.0,40.0532,40.2113,40.0532,40.2113,996.0
2019-02-05 13:30:00,43.14,43.28,43.12,43.27,2900.0,40.1276,40.2578,40.109,40.2485,2900.0
2019-02-05 14:00:00,43.22,43.28,43.2,43.2,1520.0,40.202,40.2578,40.1834,40.1834,1520.0
2019-02-05 14:30:00,43.23,43.54,43.23,43.5,3032.0,40.2113,40.4997,40.2113,40.4625,3032.0
2019-02-05 15:00:00,43.54,43.63,43.52,43.63,500.0,40.4997,40.5834,40.4811,40.5834,500.0
2019-02-05 15:30:00,43.65,43.68,43.43,43.56,10701.0,40.602,40.6299,40.3974,40.5183,10701.0
2019-02-06 09:30:00,43.61,43.77,43.27,43.28,2759.0,40.5648,40.7136,40.2485,40.2578,2759.0
2019-02-06 10:00:00,43.3,43.3,42.59,43.0,3102.0,40.2764,40.2764,39.616,39.9974,3102.0
2019-02-06 10:30:00,43.03,43.16,42.93,43.0,6747.0,40.0253,40.1462,39.9323,39.9974,6747.0
2019-02-06 11:00:00,43.0,43.04,42.54,42.54,17778.0,39.9974,40.0346,39.5695,39.5695,17778.0
2019-02-06 11:30:00,42.65,42.83,42.65,42.75,1100.0,39.6718,39.8393,39.6718,39.7648,1100.0
2019-02-06 12:00:00,42.73,42.81,42.64,42.74,7015.0,39.7462,39.8207,39.6625,39.7555,7015.0
2019-02-06 12:30:00,42.56,42.7,42.56,42.66,3600.0,39.5881,39.7183,39.5881,39.6811,3600.0
2019-02-06 13:00:00,42.52,42.54,42.38,42.52,1333.0,39.5509,39.5695,39.4207,39.5509,1333.0
2019-02-06 13:30:00,42.44,42.5,42.35,42.39,6932.0,39.4765,39.5323,39.3928,39.43,6932.0
2019-02-06 14:00:00,42.29,42.41,42.21,42.38,1790.0,39.337,39.4486,39.2626,39.4207,1790.0
2019-02-06 14:30:00,42.3,42.4,42.23,42.34,2520.0,39.3463,39.4393,39.2812,39.3835,2520.0
2019-02-06 15:00:00,42.31,42.32,42.1,42.19,4760.0,39.3556,39.3649,39.1602,39.2439,4760.0
2019-02-06 15:30:00,42.19,42.23,42.09,42.18,21547.0,39.2439,39.2812,39.1509,39.2346,21547.0
2019-02-07 09:30:00,41.91,42.26,41.91,42.23,1983.0,38.9835,39.3091,38.9835,39.2812,1983.0
2019-02-07 10:00:00,42.23,42.3,41.79,42.08,6951.0,39.2812,39.3463,38.8719,39.1416,6951.0
2019-02-07 10:30:00,42.14,42.3,41.93,41.93,12670.0,39.1974,39.3463,39.0021,39.0021,12670.0
2019-02-07 11:00:00,41.94,42.14,41.67,41.72,20525.0,39.0114,39.1974,38.7603,38.8068,20525.0
2019-02-07 11:30:00,41.65,41.8,41.32,41.74,4255.0,38.7417,38.8812,38.4347,38.8254,4255.0
2019-02-07 12:00:00,41.65,41.92,41.52,41.91,3000.0,38.7417,38.9928,38.6207,38.9835,3000.0
2019-02-07 12:30:00,41.97,42.15,41.9,41.95,2500.0,39.0393,39.2067,38.9742,39.0207,2500.0
2019-02-07 13:00:00,41.96,42.3,41.96,42.23,10276.0,39.03,39.3463,39.03,39.2812,10276.0
2019-02-07 13:30:00,42.21,42.21,42.1,42.1,2077.0,39.2626,39.2626,39.1602,39.1602,2077.0
2019-02-07 14:00:00,42.21,42.21,41.9,42.02,2677.0,39.2626,39.2626,38.9742,39.0858,2677.0
2019-02-07 14:30:00,42.04,42.1,41.95,42.01,9849.0,39.1044,39.1602,39.0207,39.0765,9849.0
2019-02-07 15:00:00,42.01,42.05,41.97,41.98,6278.0,39.0765,39.1137,39.0393,39.0486,6278.0
2019-02-07 15:30:00,42.01,42.15,41.92,42.11,102950.0,39.0765,39.2067,38.9928,39.1695,102950.0
2019-02-08 09:30:00,41.82,42.26,41.79,42.15,2237.0,38.8998,39.3091,38.8719,39.2067,2237.0
2019-02-08 10:00:00,42.1,42.67,42.1,42.28,3253.0,39.1602,39.6904,39.1602,39.3277,3253.0
2019-02-08 10:30:00,42.29,42.46,41.87,42.03,18766.0,39.337,39.4951,38.9463,39.0951,18766.0
2019-02-08 11:00:00,42.07,42.11,42.03,42.11,20201.0,39.1323,39.1695,39.0951,39.1695,20201.0
2019-02-08 11:30:00,42.07,42.17,41.9,42.17,2310.0,39.1323,39.2253,38.9742,39.2253,2310.0
2019-02-08 12:00:00,42.2,42.28,41.94,41.94,3902.0,39.2533,39.3277,39.0114,39.0114,3902.0
2019-02-08 12:30:00,42.02,42.06,41.9,41.9,1723.0,39.0858,39.123,38.9742,38.9742,1723.0
2019-02-08 13:00:00,41.92,42.03,41.9,41.91,3200.0,38.9928,39.0951,38.9742,38.9835,3200.0
2019-02-08 13:30:00,41.9,42.05,41.9,41.93,1603.0,38.9742,39.1137,38.9742,39.0021,1603.0
2019-02-08 14:00:00,41.94,42.2,41.94,42.19,3603.0,39.0114,39.2533,39.0114,39.2439,3603.0
2019-02-08 14:30:00,42.13,42.13,41.98,42.05,3553.0,39.1881,39.1881,39.0486,39.1137,3553.0
2019-02-08 15:00:00,42.11,42.13,42.04,42.09,2728.0,39.1695,39.1881,39.1044,39.1509,2728.0
2019-02-08 15:30:00,42.04,42.04,41.75,41.85,25337.0,39.1044,39.1044,38.8347,38.9277,25337.0
2019-02-11 09:30:00,41.97,41.97,41.59,41.91,2001.0,39.0393,39.0393,38.6858,38.9835,2001.0
2019-02-11 10:00:00,41.94,42.2,41.68,41.68,3500.0,39.0114,39.2533,38.7696,38.7696,3500.0
2019-02-11 10:30:00,41.65,42.1,41.61,42.1,2501.0,38.7417,39.1602,38.7045,39.1602,2501.0
2019-02-11 11:00:00,42.09,42.2,41.82,41.82,2702.0,39.1509,39.2533,38.8998,38.8998,2702.0
2019-02-11 11:30:00,41.79,42.03,41.74,41.94,3405.0,38.8719,39.0951,38.8254,39.0114,3405.0
2019-02-11 12:00:00,41.98,42.41,41.98,42.37,3200.0,39.0486,39.4486,39.0486,39.4114,3200.0
2019-02-11 12:30:00,42.33,42.33,41.97,42.08,3246.0,39.3742,39.3742,39.0393,39.1416,3246.0
2019-02-11 13:00:00,42.15,42.23,42.08,42.09,3499.0,39.2067,39.2812,39.1416,39.1509,3499.0
2019-02-11 13:30:00,42.11,42.3,42.11,42.28,1800.0,39.1695,39.3463,39.1695,39.3277,1800.0
2019-02-11 14:00:00,42.35,42.59,42.35,42.5,2800.0,39.3928,39.616,39.3928,39.5323,2800.0
2019-02-11 14:30:00,42.49,42.56,42.38,42.38,2905.0,39.523,39.5881,39.4207,39.4207,2905.0
2019-02-11 15:00:00,42.39,42.46,42.35,42.37,4785.0,39.43,39.4951,39.3928,39.4114,4785.0
2019-02-11 15:30:00,42.37,42.37,42.09,42.23,24501.0,39.4114,39.4114,39.1509,39.2812,24501.0
2019-02-12 09:30:00,42.58,43.63,42.58,43.63,2431.0,39.6067,40.5834,39.6067,40.5834,2431.0
2019-02-12 10:00:00,43.62,43.62,43.05,43.19,3302.0,40.5741,40.5741,40.0439,40.1741,3302.0
2019-02-12 10:30:00,43.3,44.18,43.25,44.01,10142.0,40.2764,41.095,40.2299,40.9369,10142.0
2019-02-12 11:00:00,44.03,44.15,43.79,43.87,4850.0,40.9555,41.0671,40.7322,40.8066,4850.0
2019-02-12 11:30:00,43.87,44.01,43.56,43.76,4797.0,40.8066,40.9369,40.5183,40.7043,4797.0
2019-02-12 12:00:00,43.94,44.37,43.94,44.37,6500.0,40.8718,41.2717,40.8718,41.2717,6500.0
2019-02-12 12:30:00,44.5,44.63,44.3,44.63,4405.0,41.3926,41.5136,41.2066,41.5136,4405.0
2019-02-12 13:00:00,44.59,45.03,44.59,44.76,5229.0,41.4764,41.8856,41.4764,41.6345,5229.0
2019-02-12 13:30:00,44.75,44.83,44.64,44.72,3437.0,41.6252,41.6996,41.5229,41.5973,3437.0
2019-02-12 14:00:00,44.71,44.85,44.62,44.8,2800.0,41.588,41.7182,41.5043,41.6717,2800.0
2019-02-12 14:30:00,44.8,44.8,44.6,44.73,4406.0,41.6717,41.6717,41.4857,41.6066,4406.0
2019-02-12 15:00:00,44.67,45.03,44.62,44.98,6010.0,41.5508,41.8856,41.5043,41.8391,6010.0
2019-02-12 15:30:00,45.01,45.03,44.72,44.87,27485.0,41.867,41.8856,41.5973,41.7368,27485.0
2019-02-13 09:30:00,44.85,45.48,43.84,43.88,5184.0,41.7182,42.3042,40.7787,40.8159,5184.0
2019-02-13 10:00:00,43.82,44.15,43.66,43.7,7412.0,40.7601,41.0671,40.6113,40.6485,7412.0
2019-02-13 10:30:00,43.69,43.76,43.34,43.64,6473.0,40.6392,40.7043,40.3136,40.5927,6473.0
2019-02-13 11:00:00,43.61,44.26,43.61,44.03,5345.0,40.5648,41.1694,40.5648,40.9555,5345.0
2019-02-13 11:30:00,43.98,44.15,43.8,44.07,3935.0,40.909,41.0671,40.7415,40.9927,3935.0
2019-02-13 12:00:00,44.02,44.07,43.58,43.87,5951.0,40.9462,40.9927,40.5369,40.8066,5951.0
2019-02-13 12:30:00,43.74,44.08,43.72,43.83,3501.0,40.6857,41.002,40.6671,40.7694,3501.0
2019-02-13 13:00:00,43.84,44.26,43.83,44.22,4100.0,40.7787,41.1694,40.7694,41.1322,4100.0
2019-02-13 13:30:00,44.17,44.3,44.07,44.22,3809.0,41.0857,41.2066,40.9927,41.1322,3809.0
2019-02-13 14:00:00,44.24,44.3,44.17,44.21,4313.0,41.1508,41.2066,41.0857,41.1229,4313.0
2019-02-13 14:30:00,44.18,44.46,44.18,44.43,5000.0,41.095,41.3554,41.095,41.3275,5000.0
2019-02-13 15:00:00,44.43,44.48,44.04,44.06,6364.0,41.3275,41.374,40.9648,40.9834,6364.0
2019-02-13 15:30:00,44.08,44.16,43.89,44.0,19838.0,41.002,41.0764,40.8252,40.9276,19838.0
2019-02-14 09:30:00,43.74,43.98,43.57,43.98,2288.0,40.6857,40.909,40.5276,40.909,2288.0
2019-02-14 10:00:00,43.83,44.12,43.78,43.87,3672.0,40.7694,41.0392,40.7229,40.8066,3672.0
2019-02-14 10:30:00,44.09,44.11,43.49,43.79,5952.0,41.0113,41.0299,40.4532,40.7322,5952.0
2019-02-14 11:00:00,43.8,44.07,43.61,43.84,3700.0,40.7415,40.9927,40.5648,40.7787,3700.0
2019-02-14 11:30:00,44.01,44.42,43.79,44.42,6700.0,40.9369,41.3182,40.7322,41.3182,6700.0
2019-02-14 12:00:00,44.34,44.43,44.23,44.43,2600.0,41.2438,41.3275,41.1415,41.3275,2600.0
2019-02-14 12:30:00,44.4,44.4,44.18,44.24,2585.0,41.2996,41.2996,41.095,41.1508,2585.0
2019-02-14 13:00:00,44.22,44.23,43.98,44.13,7525.0,41.1322,41.1415,40.909,41.0485,7525.0
2019-02-14 13:30:00,44.12,44.18,44.07,44.16,2787.0,41.0392,41.095,40.9927,41.0764,2787.0
2019-02-14 14:00:00,44.12,44.12,44.0,44.0,3132.0,41.0392,41.0392,40.9276,40.9276,3132.0
2019-02-14 14:30:00,43.96,43.98,43.85,43.86,3490.0,40.8904,40.909,40.788,40.7973,3490.0
2019-02-14 15:00:00,43.87,44.06,43.84,43.9,6000.0,40.8066,40.9834,40.7787,40.8345,6000.0
2019-02-14 15:30:00,43.91,44.34,43.78,43.98,32861.0,40.8438,41.2438,40.7229,40.909,32861.0
2019-02-15 09:30:00,44.33,45.02,44.33,44.86,5468.0,41.2345,41.8763,41.2345,41.7275,5468.0
2019-02-15 10:00:00,44.75,45.01,44.65,44.89,2110.0,41.6252,41.867,41.5322,41.7554,2110.0
2019-02-15 10:30:00,44.72,44.87,44.55,44.8,1702.0,41.5973,41.7368,41.4392,41.6717,1702.0
2019-02-15 11:00:00,45.04,45.04,44.77,44.82,2223.0,41.8949,41.8949,41.6438,41.6903,2223.0
2019-02-15 11:30:00,45.03,45.08,44.89,45.0,1300.0,41.8856,41.9321,41.7554,41.8577,1300.0
2019-02-15 12:00:00,45.16,45.33,45.1,45.33,3635.0,42.0066,42.1647,41.9508,42.1647,3635.0
2019-02-15 12:30:00,45.4,45.41,45.17,45.21,4494.0,42.2298,42.2391,42.0159,42.0531,4494.0
2019-02-15 13:00:00,45.27,45.27,44.88,44.88,2145.0,42.1089,42.1089,41.7461,41.7461,2145.0
2019-02-15 13:30:00,44.88,44.97,44.77,44.86,1100.0,41.7461,41.8298,41.6438,41.7275,1100.0
2019-02-15 14:00:00,44.79,44.81,44.59,44.74,2398.0,41.6624,41.681,41.4764,41.6159,2398.0
2019-02-15 14:30:00,44.73,45.02,44.73,45.0,4193.0,41.6066,41.8763,41.6066,41.8577,4193.0
2019-02-15 15:00:00,44.95,44.95,44.83,44.89,4153.0,41.8112,41.8112,41.6996,41.7554,4153.0
2019-02-15 15:30:00,44.89,45.01,44.82,44.89,23321.0,41.7554,41.867,41.6903,41.7554,23321.0
2019-02-19 09:30:00,44.57,45.0,44.57,44.87,7004.0,41.4578,41.8577,41.4578,41.7368,7004.0
2019-02-19 10:00:00,45.11,45.69,45.11,45.64,5331.0,41.9601,42.4996,41.9601,42.453,5331.0
2019-02-19 10:30:00,45.55,45.86,45.39,45.48,2700.0,42.3693,42.6577,42.2205,42.3042,2700.0
2019-02-19 11:00:00,45.63,45.76,45.32,45.32,4900.0,42.4437,42.5647,42.1554,42.1554,4900.0
2019-02-19 11:30:00,45.32,45.54,45.26,45.43,6100.0,42.1554,42.36,42.0996,42.2577,6100.0
2019-02-19 12:00:00,45.38,45.57,45.35,45.47,3700.0,42.2112,42.3879,42.1833,42.2949,3700.0
2019-02-19 12:30:00,45.38,45.6,45.38,45.51,3200.0,42.2112,42.4158,42.2112,42.3321,3200.0
2019-02-19 13:00:00,45.4,45.4,45.28,45.32,4192.0,42.2298,42.2298,42.1182,42.1554,4192.0
2019-02-19 13:30:00,45.22,45.36,45.18,45.34,2605.0,42.0624,42.1926,42.0252,42.174,2605.0
2019-02-19 14:00:00,45.28,45.32,45.11,45.24,3509.0,42.1182,42.1554,41.9601,42.081,3509.0
2019-02-19 14:30:00,45.27,45.35,45.21,45.35,4184.0,42.1089,42.1833,42.0531,42.1833,4184.0
2019-02-19 15:00:00,45.34,45.42,45.26,45.41,4600.0,42.174,42.2484,42.0996,42.2391,4600.0
2019-02-19 15:30:00,45.4,45.44,45.19,45.28,16651.0,42.2298,42.267,42.0345,42.1182,16651.0
2019-02-20 09:30:00,45.18,45.8,45.13,45.76,5075.0,42.0252,42.6019,41.9787,42.5647,5075.0
2019-02-20 10:00:00,45.49,45.59,45.21,45.37,4026.0,42.3135,42.4065,42.0531,42.2019,4026.0
2019-02-20 10:30:00,45.25,45.25,44.9,44.98,2462.0,42.0903,42.0903,41.7647,41.8391,2462.0
2019-02-20 11:00:00,44.9,45.02,44.76,44.76,2800.0,41.7647,41.8763,41.6345,41.6345,2800.0
2019-02-20 11:30:00,44.73,45.13,44.73,44.83,2900.0,41.6066,41.9787,41.6066,41.6996,2900.0
2019-02-20 12:00:00,44.8,44.97,44.71,44.89,3300.0,41.6717,41.8298,41.588,41.7554,3300.0
2019-02-20 12:30:00,44.72,45.17,44.72,45.12,2501.0,41.5973,42.0159,41.5973,41.9694,2501.0
2019-02-20 13:00:00,45.12,45.22,44.79,44.79,4000.0,41.9694,42.0624,41.6624,41.6624,4000.0
2019-02-20 13:30:00,44.82,44.82,44.42,44.42,9383.0,41.6903,41.6903,41.3182,41.3182,9383.0
2019-02-20 14:00:00,44.47,44.47,44.13,44.2,6753.0,41.3647,41.3647,41.0485,41.1136,6753.0
2019-02-20 14:30:00,44.26,44.4,44.16,44.16,4669.0,41.1694,41.2996,41.0764,41.0764,4669.0
2019-02-20 15:00:00,44.15,44.51,44.13,44.36,9189.0,41.0671,41.4019,41.0485,41.2624,9189.0
2019-02-20 15:30:00,44.38,44.65,44.36,44.5,37433.0,41.281,41.5322,41.2624,41.3926,37433.0
2019-02-21 09:30:00,44.43,45.08,44.13,44.88,3623.0,41.3275,41.9321,41.0485,41.7461,3623.0
2019-02-21 10:00:00,44.77,44.77,44.27,44.37,4501.0,41.6438,41.6438,41.1787,41.2717,4501.0
2019-02-21 10:30:00,44.37,44.83,44.22,44.82,7053.0,41.2717,41.6996,41.1322,41.6903,7053.0
2019-02-21 11:00:00,44.9,45.13,44.74,44.78,4969.0,41.7647,41.9787,41.6159,41.6531,4969.0
2019-02-21 11:30:00,44.81,45.13,44.78,45.09,4200.0,41.681,41.9787,41.6531,41.9414,4200.0
2019-02-21 12:00:00,45.19,45.28,44.92,45.18,5600.0,42.0345,42.1182,41.7833,42.0252,5600.0
2019-02-21 12:30:00,45.23,45.51,45.22,45.48,3225.0,42.0717,42.3321,42.0624,42.3042,3225.0
2019-02-21 13:00:00,45.44,45.6,45.29,45.33,4100.0,42.267,42.4158,42.1275,42.1647,4100.0
2019-02-21 13:30:00,45.35,45.47,45.26,45.41,4182.0,42.1833,42.2949,42.0996,42.2391,4182.0
2019-02-21 14:00:00,45.42,45.6,45.42,45.54,4320.0,42.2484,42.4158,42.2484,42.36,4320.0
2019-02-21 14:30:00,45.57,45.77,45.48,45.53,9420.0,42.3879,42.574,42.3042,42.3507,9420.0
2019-02-21 15:00:00,45.52,45.82,45.5,45.81,7292.0,42.3414,42.6205,42.3228,42.6112,7292.0
2019-02-21 15:30:00,45.79,46.22,45.75,46.04,46008.0,42.5926,42.9925,42.5554,42.8251,46008.0
2019-02-22 09:30:00,46.15,46.53,45.7,46.1,5847.0,42.9274,43.2809,42.5089,42.8809,5847.0
2019-02-22 10:00:00,46.15,46.53,46.15,46.44,5322.0,42.9274,43.2809,42.9274,43.1972,5322.0
2019-02-22 10:30:00,46.44,46.85,46.43,46.67,13718.0,43.1972,43.5786,43.1879,43.4111,13718.0
2019-02-22 11:00:00,46.66,46.77,46.55,46.56,7272.0,43.4018,43.5041,43.2995,43.3088,7272.0
2019-02-22 11:30:00,46.58,46.58,46.36,46.43,2900.0,43.3274,43.3274,43.1228,43.1879,2900.0
2019-02-22 12:00:00,46.41,46.52,46.21,46.21,5290.0,43.1693,43.2716,42.9832,42.9832,5290.0
2019-02-22 12:30:00,46.2,46.21,45.98,46.06,2001.0,42.9739,42.9832,42.7693,42.8437,2001.0
2019-02-22 13:00:00,46.12,46.36,46.12,46.28,3201.0,42.8995,43.1228,42.8995,43.0484,3201.0
2019-02-22 13:30:00,46.28,46.41,46.2,46.29,4971.0,43.0484,43.1693,42.9739,43.0577,4971.0
2019-02-22 14:00:00,46.34,46.41,46.19,46.22,4703.0,43.1042,43.1693,42.9646,42.9925,4703.0
2019-02-22 14:30:00,46.22,46.34,46.19,46.32,7086.0,42.9925,43.1042,42.9646,43.0856,7086.0
2019-02-22 15:00:00,46.29,46.5,46.14,46.5,14436.0,43.0577,43.253,42.9181,43.253,14436.0
2019-02-22 15:30:00,46.47,46.54,46.36,46.54,29326.0,43.2251,43.2902,43.1228,43.2902,29326.0
2019-02-25 09:30:00,46.76,47.19,46.38,46.87,5882.0,43.4948,43.8948,43.1414,43.5972,5882.0
2019-02-25 10:00:00,46.9,46.93,46.62,46.76,2700.0,43.6251,43.653,43.3646,43.4948,2700.0
2019-02-25 10:30:00,46.63,46.63,46.34,46.41,3600.0,43.3739,43.3739,43.1042,43.1693,3600.0
2019-02-25 11:00:00,46.44,46.45,46.0,46.08,3334.0,43.1972,43.2065,42.7879,42.8623,3334.0
2019-02-25 11:30:00,46.18,46.23,46.0,46.22,2430.0,42.9553,43.0018,42.7879,42.9925,2430.0
2019-02-25 12:00:00,46.16,46.49,46.16,46.22,1200.0,42.9367,43.2437,42.9367,42.9925,1200.0
2019-02-25 12:30:00,46.22,46.22,45.87,45.88,3031.0,42.9925,42.9925,42.667,42.6763,3031.0
2019-02-25 13:00:00,45.93,46.1,45.89,45.89,2458.0,42.7228,42.8809,42.6856,42.6856,2458.0
2019-02-25 13:30:00,45.91,45.91,45.81,45.82,906.0,42.7042,42.7042,42.6112,42.6205,906.0
2019-02-25 14:00:00,45.78,45.95,45.75,45.76,2572.0,42.5833,42.7414,42.5554,42.5647,2572.0
2019-02-25 14:30:00,45.75,45.75,45.47,45.47,3446.0,42.5554,42.5554,42.2949,42.2949,3446.0
2019-02-25 15:00:00,45.45,45.58,45.38,45.51,3566.0,42.2763,42.3972,42.2112,42.3321,3566.0
2019-02-25 15:30:00,45.51,45.83,45.44,45.78,27472.0,42.3321,42.6298,42.267,42.5833,27472.0
2019-02-26 09:30:00,45.66,45.93,45.44,45.5,2755.0,42.4716,42.7228,42.267,42.3228,2755.0
2019-02-26 10:00:00,45.6,46.0,45.56,45.58,14629.0,42.4158,42.7879,42.3786,42.3972,14629.0
2019-02-26 10:30:00,45.62,46.1,45.6,45.61,8117.0,42.4344,42.8809,42.4158,42.4251,8117.0
2019-02-26 11:00:00,45.61,45.61,45.0,45.19,5931.0,42.4251,42.4251,41.8577,42.0345,5931.0
2019-02-26 11:30:00,45.21,45.24,45.0,45.09,2400.0,42.0531,42.081,41.8577,41.9414,2400.0
2019-02-26 12:00:00,45.09,45.27,45.0,45.19,3100.0,41.9414,42.1089,41.8577,42.0345,3100.0
2019-02-26 12:30:00,45.16,45.3,45.01,45.01,7637.0,42.0066,42.1368,41.867,41.867,7637.0
2019-02-26 13:00:00,44.95,45.28,44.9,45.2,2100.0,41.8112,42.1182,41.7647,42.0438,2100.0
2019-02-26 13:30:00,45.2,45.33,45.18,45.33,1800.0,42.0438,42.1647,42.0252,42.1647,1800.0
2019-02-26 14:00:00,45.32,45.61,45.3,45.55,1716.0,42.1554,42.4251,42.1368,42.3693,1716.0
2019-02-26 14:30:00,45.55,45.7,45.55,45.7,2900.0,42.3693,42.5089,42.3693,42.5089,2900.0
2019-02-26 15:00:00,45.71,45.98,45.71,45.93,3176.0,42.5182,42.7693,42.5182,42.7228,3176.0
2019-02-26 15:30:00,45.91,46.0,45.58,45.65,15944.0,42.7042,42.7879,42.3972,42.4623,15944.0
2019-02-27 09:30:00,45.41,45.92,44.59,44.59,2735.0,42.2391,42.7135,41.4764,41.4764,2735.0
2019-02-27 10:00:00,44.73,44.89,44.22,44.22,11414.0,41.6066,41.7554,41.1322,41.1322,11414.0
2019-02-27 10:30:00,44.48,44.57,43.88,44.01,8581.0,41.374,41.4578,40.8159,40.9369,8581.0
2019-02-27 11:00:00,44.03,44.97,43.96,44.67,4200.0,40.9555,41.8298,40.8904,41.5508,4200.0
2019-02-27 11:30:00,44.56,44.65,44.42,44.42,2768.0,41.4485,41.5322,41.3182,41.3182,2768.0
2019-02-27 12:00:00,44.4,44.71,44.26,44.69,3189.0,41.2996,41.588,41.1694,41.5694,3189.0
2019-02-27 12:30:00,44.71,44.77,44.59,44.73,3105.0,41.588,41.6438,41.4764,41.6066,3105.0
2019-02-27 13:00:00,44.81,45.11,44.77,45.11,1962.0,41.681,41.9601,41.6438,41.9601,1962.0
2019-02-27 13:30:00,45.12,45.15,44.96,45.06,2814.0,41.9694,41.9973,41.8205,41.9135,2814.0
2019-02-27 14:00:00,45.0,45.16,44.96,45.14,4100.0,41.8577,42.0066,41.8205,41.988,4100.0
2019-02-27 14:30:00,45.23,45.42,45.06,45.19,3243.0,42.0717,42.2484,41.9135,42.0345,3243.0
2019-02-27 15:00:00,45.16,45.27,45.07,45.09,4600.0,42.0066,42.1089,41.9228,41.9414,4600.0
2019-02-27 15:30:00,45.06,45.52,45.05,45.47,23116.0,41.9135,42.3414,41.9042,42.2949,23116.0
2019-02-28 09:30:00,49.85,49.85,43.87,44.97,35567.0,46.3691,46.3691,40.8066,41.8298,35567.0
2019-02-28 10:00:00,45.0,45.23,43.11,43.27,14494.0,41.8577,42.0717,40.0997,40.2485,14494.0
2019-02-28 10:30:00,43.6,44.48,43.35,44.28,20200.0,40.5555,41.374,40.3229,41.188,20200.0
2019-02-28 11:00:00,44.01,44.5,43.5,43.89,12654.0,40.9369,41.3926,40.4625,40.8252,12654.0
2019-02-28 11:30:00,43.93,44.1,43.42,43.81,10429.0,40.8624,41.0206,40.3881,40.7508,10429.0
2019-02-28 12:00:00,43.86,44.17,43.66,43.98,11361.0,40.7973,41.0857,40.6113,40.909,11361.0
2019-02-28 12:30:00,43.95,43.98,43.72,43.87,6210.0,40.8811,40.909,40.6671,40.8066,6210.0
2019-02-28 13:00:00,43.79,43.96,43.61,43.67,6110.0,40.7322,40.8904,40.5648,40.6206,6110.0
2019-02-28 13:30:00,43.68,44.2,43.66,43.95,27269.0,40.6299,41.1136,40.6113,40.8811,27269.0
2019-02-28 14:00:00,44.0,44.1,43.6,43.62,21949.0,40.9276,41.0206,40.5555,40.5741,21949.0
2019-02-28 14:30:00,43.57,43.7,43.21,43.34,13701.0,40.5276,40.6485,40.1927,40.3136,13701.0
2019-02-28 15:00:00,43.34,44.0,43.26,43.93,18473.0,40.3136,40.9276,40.2392,40.8624,18473.0
2019-02-28 15:30:00,43.92,43.95,43.14,43.54,38226.0,40.8531,40.8811,40.1276,40.4997,38226.0
2019-03-01 09:30:00,44.72,45.21,44.39,44.44,7756.0,41.5973,42.0531,41.2903,41.3368,7756.0
2019-03-01 10:00:00,44.54,44.79,44.18,44.79,5678.0,41.4299,41.6624,41.095,41.6624,5678.0
2019-03-01 10:30:00,44.69,46.24,44.42,46.23,16124.0,41.5694,43.0111,41.3182,43.0018,16124.0
2019-03-01 11:00:00,46.17,46.72,46.09,46.31,13325.0,42.946,43.4576,42.8716,43.0763,13325.0
2019-03-01 11:30:00,46.39,46.39,45.86,46.0,4800.0,43.1507,43.1507,42.6577,42.7879,4800.0
2019-03-01 12:00:00,46.01,46.35,45.91,46.2,8202.0,42.7972,43.1135,42.7042,42.9739,8202.0
2019-03-01 12:30:00,46.31,46.31,46.15,46.24,6800.0,43.0763,43.0763,42.9274,43.0111,6800.0
2019-03-01 13:00:00,46.24,46.34,46.12,46.19,3996.0,43.0111,43.1042,42.8995,42.9646,3996.0
2019-03-01 13:30:00,46.27,46.44,46.24,46.44,4815.0,43.0391,43.1972,43.0111,43.1972,4815.0
2019-03-01 14:00:00,46.51,46.94,46.48,46.83,7283.0,43.2623,43.6623,43.2344,43.5599,7283.0
2019-03-01 14:30:00,46.83,47.04,46.7,46.7,7942.0,43.5599,43.7553,43.439,43.439,7942.0
2019-03-01 15:00:00,46.71,46.79,46.39,46.76,9797.0,43.4483,43.5227,43.1507,43.4948,9797.0
2019-03-01 15:30:00,46.77,47.03,46.63,46.91,29378.0,43.5041,43.746,43.3739,43.6344,29378.0
2019-03-04 09:30:00,47.0,47.56,46.83,46.9,22286.0,43.7181,44.239,43.5599,43.6251,22286.0
2019-03-04 10:00:00,46.91,47.11,46.44,46.83,12880.0,43.6344,43.8204,43.1972,43.5599,12880.0
2019-03-04 10:30:00,46.82,47.17,46.49,46.79,6170.0,43.5506,43.8762,43.2437,43.5227,6170.0
2019-03-04 11:00:00,46.79,47.02,46.54,46.92,8945.0,43.5227,43.7367,43.2902,43.6437,8945.0
2019-03-04 11:30:00,47.01,47.01,46.65,46.7,11871.0,43.7274,43.7274,43.3925,43.439,11871.0
2019-03-04 12:00:00,46.64,47.05,46.61,46.88,6691.0,43.3832,43.7646,43.3553,43.6065,6691.0
2019-03-04 12:30:00,46.89,46.94,46.61,46.83,3600.0,43.6158,43.6623,43.3553,43.5599,3600.0
2019-03-04 13:00:00,46.76,46.79,46.58,46.74,2787.0,43.4948,43.5227,43.3274,43.4762,2787.0
2019-03-04 13:30:00,46.79,46.8,46.64,46.65,3414.0,43.5227,43.532,43.3832,43.3925,3414.0
2019-03-04 14:00:00,46.7,47.0,46.51,46.92,8203.0,43.439,43.7181,43.2623,43.6437,8203.0
2019-03-04 14:30:00,46.91,47.0,46.86,46.9,4540.0,43.6344,43.7181,43.5879,43.6251,4540.0
2019-03-04 15:00:00,46.93,47.01,46.88,46.93,14192.0,43.653,43.7274,43.6065,43.653,14192.0
2019-03-04 15:30:00,46.93,47.0,46.78,46.89,26079.0,43.653,43.7181,43.5134,43.6158,26079.0
2019-03-05 09:30:00,47.48,47.56,46.55,46.68,7016.0,44.1646,44.239,43.2995,43.4204,7016.0
2019-03-05 10:00:00,46.51,47.02,46.51,46.78,1800.0,43.2623,43.7367,43.2623,43.5134,1800.0
2019-03-05 10:30:00,46.97,46.97,46.56,46.62,800.0,43.6902,43.6902,43.3088,43.3646,800.0
2019-03-05 11:00:00,46.79,47.04,46.74,46.95,3130.0,43.5227,43.7553,43.4762,43.6716,3130.0
2019-03-05 11:30:00,46.97,47.0,46.79,46.83,1500.0,43.6902,43.7181,43.5227,43.5599,1500.0
2019-03-05 12:00:00,46.77,46.88,46.62,46.63,2300.0,43.5041,43.6065,43.3646,43.3739,2300.0
2019-03-05 12:30:00,46.6,46.77,46.36,46.66,3300.0,43.346,43.5041,43.1228,43.4018,3300.0
2019-03-05 13:00:00,46.7,46.71,46.46,46.5,1400.0,43.439,43.4483,43.2158,43.253,1400.0
2019-03-05 13:30:00,46.4,46.53,46.35,46.44,2500.0,43.16,43.2809,43.1135,43.1972,2500.0
2019-03-05 14:00:00,46.48,46.74,46.48,46.63,2040.0,43.2344,43.4762,43.2344,43.3739,2040.0
2019-03-05 14:30:00,46.63,46.67,46.38,46.55,3611.0,43.3739,43.4111,43.1414,43.2995,3611.0
2019-03-05 15:00:00,46.59,46.62,46.27,46.27,5280.0,43.3367,43.3646,43.0391,43.0391,5280.0
2019-03-05 15:30:00,46.26,46.36,46.15,46.16,14504.0,43.0297,43.1228,42.9274,42.9367,14504.0
2019-03-06 09:30:00,46.36,46.8,46.22,46.34,3412.0,43.1228,43.532,42.9925,43.1042,3412.0
2019-03-06 10:00:00,46.36,47.0,46.35,46.72,5864.0,43.1228,43.7181,43.1135,43.4576,5864.0
2019-03-06 10:30:00,46.83,47.21,46.63,47.21,38272.0,43.5599,43.9134,43.3739,43.9134,38272.0
2019-03-06 11:00:00,47.09,47.09,46.63,46.63,13772.0,43.8018,43.8018,43.3739,43.3739,13772.0
2019-03-06 11:30:00,46.72,46.72,46.2,46.28,10147.0,43.4576,43.4576,42.9739,43.0484,10147.0
2019-03-06 12:00:00,46.49,46.51,45.98,45.98,1500.0,43.2437,43.2623,42.7693,42.7693,1500.0
2019-03-06 12:30:00,46.13,46.48,45.86,45.87,2000.0,42.9088,43.2344,42.6577,42.667,2000.0
2019-03-06 13:00:00,45.8,45.82,45.6,45.7,2700.0,42.6019,42.6205,42.4158,42.5089,2700.0
2019-03-06 13:30:00,45.76,45.92,45.63,45.8,2205.0,42.5647,42.7135,42.4437,42.6019,2205.0
2019-03-06 14:00:00,45.8,45.84,45.66,45.67,2370.0,42.6019,42.6391,42.4716,42.4809,2370.0
2019-03-06 14:30:00,45.67,45.78,45.47,45.69,4508.0,42.4809,42.5833,42.2949,42.4996,4508.0
2019-03-06 15:00:00,45.66,45.76,45.54,45.68,5875.0,42.4716,42.5647,42.36,42.4902,5875.0
2019-03-06 15:30:00,45.79,45.86,45.53,45.65,16037.0,42.5926,42.6577,42.3507,42.4623,16037.0
2019-03-07 09:30:00,46.87,47.46,46.11,47.39,30551.0,43.5972,44.146,42.8902,44.0808,30551.0
2019-03-07 10:00:00,47.39,47.4,46.7,46.76,10621.0,44.0808,44.0901,43.439,43.4948,10621.0
2019-03-07 10:30:00,46.73,46.95,46.6,46.9,5188.0,43.4669,43.6716,43.346,43.6251,5188.0
2019-03-07 11:00:00,46.86,47.39,46.85,47.39,6337.0,43.5879,44.0808,43.5786,44.0808,6337.0
2019-03-07 11:30:00,47.41,47.64,47.17,47.32,4912.0,44.0994,44.3134,43.8762,44.0157,4912.0
2019-03-07 12:00:00,47.25,47.44,47.19,47.36,6549.0,43.9506,44.1274,43.8948,44.0529,6549.0
2019-03-07 12:30:00,47.37,47.62,47.17,47.36,12297.0,44.0622,44.2948,43.8762,44.0529,12297.0
2019-03-07 13:00:00,47.38,47.54,46.83,47.06,39633.0,44.0715,44.2204,43.5599,43.7739,39633.0
2019-03-07 13:30:00,47.06,47.54,46.95,47.44,25587.0,43.7739,44.2204,43.6716,44.1274,25587.0
2019-03-07 14:00:00,47.37,47.37,47.0,47.14,5016.0,44.0622,44.0622,43.7181,43.8483,5016.0
2019-03-07 14:30:00,47.16,47.16,46.7,46.87,5301.0,43.8669,43.8669,43.439,43.5972,5301.0
2019-03-07 15:00:00,46.8,46.98,46.62,46.62,6895.0,43.532,43.6995,43.3646,43.3646,6895.0
2019-03-07 15:30:00,46.65,46.85,46.54,46.56,47674.0,43.3925,43.5786,43.2902,43.3088,47674.0
2019-03-08 09:30:00,46.05,47.03,46.05,46.86,9000.0,42.8344,43.746,42.8344,43.5879,9000.0
2019-03-08 10:00:00,46.67,46.92,45.75,46.19,24121.0,43.4111,43.6437,42.5554,42.9646,24121.0
2019-03-08 10:30:00,46.13,46.28,45.77,46.11,12345.0,42.9088,43.0484,42.574,42.8902,12345.0
2019-03-08 11:00:00,46.18,46.36,45.8,46.05,12185.0,42.9553,43.1228,42.6019,42.8344,12185.0
2019-03-08 11:30:00,45.99,46.1,45.75,45.75,10327.0,42.7786,42.8809,42.5554,42.5554,10327.0
2019-03-08 12:00:00,45.79,46.11,45.77,46.05,12200.0,42.5926,42.8902,42.574,42.8344,12200.0
2019-03-08 12:30:00,46.05,46.1,45.74,45.84,6852.0,42.8344,42.8809,42.5461,42.6391,6852.0
2019-03-08 13:00:00,45.84,46.37,45.83,46.37,3399.0,42.6391,43.1321,42.6298,43.1321,3399.0
2019-03-08 13:30:00,46.3,46.5,46.26,46.32,2793.0,43.067,43.253,43.0297,43.0856,2793.0
2019-03-08 14:00:00,46.28,46.43,46.18,46.37,2601.0,43.0484,43.1879,42.9553,43.1321,2601.0
2019-03-08 14:30:00,46.41,46.69,46.37,46.49,8670.0,43.1693,43.4297,43.1321,43.2437,8670.0
2019-03-08 15:00:00,46.49,46.7,46.29,46.33,8982.0,43.2437,43.439,43.0577,43.0949,8982.0
2019-03-08 15:30:00,46.32,46.53,46.22,46.42,60806.0,43.0856,43.2809,42.9925,43.1786,60806.0
2019-03-11 09:30:00,46.41,46.41,45.7,45.72,18621.0,43.1693,43.1693,42.5089,42.5275,18621.0
2019-03-11 10:00:00,45.74,45.8,45.46,45.74,9013.0,42.5461,42.6019,42.2856,42.5461,9013.0
2019-03-11 10:30:00,45.63,45.63,45.11,45.11,26455.0,42.4437,42.4437,41.9601,41.9601,26455.0
2019-03-11 11:00:00,45.02,45.22,44.99,45.08,7285.0,41.8763,42.0624,41.8484,41.9321,7285.0
2019-03-11 11:30:00,45.04,45.36,44.78,45.36,16175.0,41.8949,42.1926,41.6531,42.1926,16175.0
2019-03-11 12:00:00,45.35,45.53,45.24,45.48,6274.0,42.1833,42.3507,42.081,42.3042,6274.0
2019-03-11 12:30:00,45.47,45.56,45.19,45.2,13938.0,42.2949,42.3786,42.0345,42.0438,13938.0
2019-03-11 13:00:00,45.26,45.4,44.97,45.04,9192.0,42.0996,42.2298,41.8298,41.8949,9192.0
2019-03-11 13:30:00,45.09,45.17,44.97,45.01,11025.0,41.9414,42.0159,41.8298,41.867,11025.0
2019-03-11 14:00:00,44.98,45.04,44.79,44.83,16103.0,41.8391,41.8949,41.6624,41.6996,16103.0
2019-03-11 14:30:00,44.86,44.99,44.69,44.83,6127.0,41.7275,41.8484,41.5694,41.6996,6127.0
2019-03-11 15:00:00,44.79,45.01,44.73,44.87,28093.0,41.6624,41.867,41.6066,41.7368,28093.0
2019-03-11 15:30:00,44.88,45.0,44.77,45.0,31750.0,41.7461,41.8577,41.6438,41.8577,31750.0
2019-03-12 09:30:00,45.09,45.09,44.46,44.89,9553.0,41.9414,41.9414,41.3554,41.7554,9553.0
2019-03-12 10:00:00,44.74,44.88,44.57,44.88,10948.0,41.6159,41.7461,41.4578,41.7461,10948.0
2019-03-12 10:30:00,44.73,44.8,44.39,44.79,9669.0,41.6066,41.6717,41.2903,41.6624,9669.0
2019-03-12 11:00:00,44.72,45.24,44.6,45.22,11312.0,41.5973,42.081,41.4857,42.0624,11312.0
2019-03-12 11:30:00,45.2,45.32,44.77,44.81,7708.0,42.0438,42.1554,41.6438,41.681,7708.0
2019-03-12 12:00:00,44.89,45.02,44.87,45.0,11990.0,41.7554,41.8763,41.7368,41.8577,11990.0
2019-03-12 12:30:00,45.0,45.09,44.92,44.92,8657.0,41.8577,41.9414,41.7833,41.7833,8657.0
2019-03-12 13:00:00,44.9,44.94,44.77,44.87,8724.0,41.7647,41.8019,41.6438,41.7368,8724.0
2019-03-12 13:30:00,44.85,45.05,44.77,45.0,9983.0,41.7182,41.9042,41.6438,41.8577,9983.0
2019-03-12 14:00:00,45.03,45.08,44.78,44.82,10785.0,41.8856,41.9321,41.6531,41.6903,10785.0
2019-03-12 14:30:00,44.84,44.9,44.68,44.86,11209.0,41.7089,41.7647,41.5601,41.7275,11209.0
2019-03-12 15:00:00,44.88,44.89,44.52,44.64,25658.0,41.7461,41.7554,41.4113,41.5229,25658.0
2019-03-12 15:30:00,44.63,44.76,44.5,44.69,41200.0,41.5136,41.6345,41.3926,41.5694,41200.0
2019-03-13 09:30:00,44.74,45.2,44.66,45.04,3443.0,41.6159,42.0438,41.5415,41.8949,3443.0
2019-03-13 10:00:00,45.23,45.69,45.02,45.69,5391.0,42.0717,42.4996,41.8763,42.4996,5391.0
2019-03-13 10:30:00,45.65,45.9,45.41,45.42,6676.0,42.4623,42.6949,42.2391,42.2484,6676.0
2019-03-13 11:00:00,45.54,45.54,45.31,45.31,2210.0,42.36,42.36,42.1461,42.1461,2210.0
2019-03-13 11:30:00,45.34,45.34,45.04,45.17,3610.0,42.174,42.174,41.8949,42.0159,3610.0
2019-03-13 12:00:00,45.13,45.26,44.92,45.26,3117.0,41.9787,42.0996,41.7833,42.0996,3117.0
2019-03-13 12:30:00,45.12,45.29,44.98,45.1,16730.0,41.9694,42.1275,41.8391,41.9508,16730.0
2019-03-13 13:00:00,45.04,45.09,44.95,45.0,5593.0,41.8949,41.9414,41.8112,41.8577,5593.0
2019-03-13 13:30:00,45.0,45.08,44.74,44.74,4300.0,41.8577,41.9321,41.6159,41.6159,4300.0
2019-03-13 14:00:00,44.71,44.84,44.68,44.72,5900.0,41.588,41.7089,41.5601,41.5973,5900.0
2019-03-13 14:30:00,44.75,44.8,44.53,44.68,8371.0,41.6252,41.6717,41.4206,41.5601,8371.0
2019-03-13 15:00:00,44.64,44.64,44.2,44.22,10428.0,41.5229,41.5229,41.1136,41.1322,10428.0
2019-03-13 15:30:00,44.18,44.4,44.12,44.19,35158.0,41.095,41.2996,41.0392,41.1043,35158.0
2019-03-14 09:30:00,44.05,44.36,43.93,44.14,3472.0,40.9741,41.2624,40.8624,41.0578,3472.0
2019-03-14 10:00:00,44.06,44.06,43.5,43.58,4687.0,40.9834,40.9834,40.4625,40.5369,4687.0
2019-03-14 10:30:00,43.52,43.63,43.4,43.4,2764.0,40.4811,40.5834,40.3695,40.3695,2764.0
2019-03-14 11:00:00,43.43,43.47,43.38,43.45,2702.0,40.3974,40.4346,40.3509,40.416,2702.0
2019-03-14 11:30:00,43.42,43.6,43.34,43.57,3400.0,40.3881,40.5555,40.3136,40.5276,3400.0
2019-03-14 12:00:00,43.57,43.57,43.47,43.52,2002.0,40.5276,40.5276,40.4346,40.4811,2002.0
2019-03-14 12:30:00,43.62,43.62,43.17,43.17,5363.0,40.5741,40.5741,40.1555,40.1555,5363.0
2019-03-14 13:00:00,43.2,43.29,43.03,43.09,7500.0,40.1834,40.2671,40.0253,40.0811,7500.0
2019-03-14 13:30:00,43.09,43.12,42.92,43.11,6649.0,40.0811,40.109,39.923,40.0997,6649.0
2019-03-14 14:00:00,43.14,43.31,43.13,43.22,6500.0,40.1276,40.2857,40.1183,40.202,6500.0
2019-03-14 14:30:00,43.2,43.84,43.08,43.59,30718.0,40.1834,40.7787,40.0718,40.5462,30718.0
2019-03-14 15:00:00,43.59,43.83,43.06,43.16,41487.0,40.5462,40.7694,40.0532,40.1462,41487.0
2019-03-14 15:30:00,43.12,43.38,43.07,43.21,43821.0,40.109,40.3509,40.0625,40.1927,43821.0
2019-03-15 09:30:00,43.37,43.87,43.37,43.83,48346.0,40.3416,40.8066,40.3416,40.7694,48346.0
2019-03-15 10:00:00,43.74,44.7,43.71,44.7,5694.0,40.6857,41.5787,40.6578,41.5787,5694.0
2019-03-15 10:30:00,44.66,44.97,44.57,44.67,8207.0,41.5415,41.8298,41.4578,41.5508,8207.0
2019-03-15 11:00:00,44.74,44.8,44.2,44.21,13458.0,41.6159,41.6717,41.1136,41.1229,13458.0
2019-03-15 11:30:00,44.23,44.32,43.98,44.05,12661.0,41.1415,41.2252,40.909,40.9741,12661.0
2019-03-15 12:00:00,44.16,44.37,44.16,44.37,1810.0,41.0764,41.2717,41.0764,41.2717,1810.0
2019-03-15 12:30:00,44.34,44.48,44.33,44.34,4126.0,41.2438,41.374,41.2345,41.2438,4126.0
2019-03-15 13:00:00,44.32,44.45,44.32,44.44,1928.0,41.2252,41.3461,41.2252,41.3368,1928.0
2019-03-15 13:30:00,44.45,44.49,44.36,44.49,4304.0,41.3461,41.3833,41.2624,41.3833,4304.0
2019-03-15 14:00:00,44.55,44.61,44.45,44.51,16498.0,41.4392,41.495,41.3461,41.4019,16498.0
2019-03-15 14:30:00,44.53,44.58,44.43,44.45,9357.0,41.4206,41.4671,41.3275,41.3461,9357.0
2019-03-15 15:00:00,44.45,44.54,44.42,44.45,9196.0,41.3461,41.4299,41.3182,41.3461,9196.0
2019-03-15 15:30:00,44.47,44.49,44.31,44.35,58656.0,41.3647,41.3833,41.2159,41.2531,58656.0
2019-03-18 09:30:00,44.48,44.65,44.27,44.43,4478.0,41.374,41.5322,41.1787,41.3275,4478.0
2019-03-18 10:00:00,44.61,44.67,44.09,44.13,13403.0,41.495,41.5508,41.0113,41.0485,13403.0
2019-03-18 10:30:00,44.11,44.32,44.05,44.2,5607.0,41.0299,41.2252,40.9741,41.1136,5607.0
2019-03-18 11:00:00,44.22,44.23,43.78,44.03,14751.0,41.1322,41.1415,40.7229,40.9555,14751.0
2019-03-18 11:30:00,43.98,44.02,43.67,43.91,4690.0,40.909,40.9462,40.6206,40.8438,4690.0
2019-03-18 12:00:00,43.85,43.85,43.57,43.57,2660.0,40.788,40.788,40.5276,40.5276,2660.0
2019-03-18 12:30:00,43.54,43.77,43.5,43.61,3204.0,40.4997,40.7136,40.4625,40.5648,3204.0
2019-03-18 13:00:00,43.68,43.89,43.63,43.86,1600.0,40.6299,40.8252,40.5834,40.7973,1600.0
2019-03-18 13:30:00,43.78,44.0,43.78,43.91,2690.0,40.7229,40.9276,40.7229,40.8438,2690.0
2019-03-18 14:00:00,43.91,43.97,43.87,43.93,2000.0,40.8438,40.8997,40.8066,40.8624,2000.0
2019-03-18 14:30:00,43.9,43.99,43.88,43.94,2670.0,40.8345,40.9183,40.8159,40.8718,2670.0
2019-03-18 15:00:00,43.92,44.0,43.91,43.96,3145.0,40.8531,40.9276,40.8438,40.8904,3145.0
2019-03-18 15:30:00,43.94,44.01,43.83,44.01,18664.0,40.8718,40.9369,40.7694,40.9369,18664.0
2019-03-19 09:30:00,44.37,44.71,43.89,44.67,5619.0,41.2717,41.588,40.8252,41.5508,5619.0
2019-03-19 10:00:00,44.61,44.67,44.32,44.5,10302.0,41.495,41.5508,41.2252,41.3926,10302.0
2019-03-19 10:30:00,44.41,44.59,44.29,44.37,3640.0,41.3089,41.4764,41.1973,41.2717,3640.0
2019-03-19 11:00:00,44.43,44.46,44.19,44.34,5956.0,41.3275,41.3554,41.1043,41.2438,5956.0
2019-03-19 11:30:00,44.26,44.83,44.21,44.83,7253.0,41.1694,41.6996,41.1229,41.6996,7253.0
2019-03-19 12:00:00,44.84,45.05,44.83,45.04,2700.0,41.7089,41.9042,41.6996,41.8949,2700.0
2019-03-19 12:30:00,44.95,44.96,44.39,44.41,3659.0,41.8112,41.8205,41.2903,41.3089,3659.0
2019-03-19 13:00:00,44.51,44.51,44.32,44.4,4193.0,41.4019,41.4019,41.2252,41.2996,4193.0
2019-03-19 13:30:00,44.39,44.45,44.35,44.43,1500.0,41.2903,41.3461,41.2531,41.3275,1500.0
2019-03-19 14:00:00,44.43,44.44,44.28,44.36,3516.0,41.3275,41.3368,41.188,41.2624,3516.0
2019-03-19 14:30:00,44.31,44.41,44.22,44.24,2729.0,41.2159,41.3089,41.1322,41.1508,2729.0
2019-03-19 15:00:00,44.24,44.24,43.9,43.9,3914.0,41.1508,41.1508,40.8345,40.8345,3914.0
2019-03-19 15:30:00,43.94,44.09,43.77,43.84,25056.0,40.8718,41.0113,40.7136,40.7787,25056.0
2019-03-20 09:30:00,43.78,43.8,43.01,43.25,3082.0,40.7229,40.7415,40.0067,40.2299,3082.0
2019-03-20 10:00:00,43.2,43.62,43.2,43.39,3504.0,40.1834,40.5741,40.1834,40.3602,3504.0
2019-03-20 10:30:00,43.3,43.65,43.28,43.65,4983.0,40.2764,40.602,40.2578,40.602,4983.0
2019-03-20 11:00:00,43.65,43.77,43.41,43.45,3747.0,40.602,40.7136,40.3788,40.416,3747.0
2019-03-20 11:30:00,43.37,43.46,42.98,43.12,3200.0,40.3416,40.4253,39.9788,40.109,3200.0
2019-03-20 12:00:00,43.15,43.23,42.92,42.93,2563.0,40.1369,40.2113,39.923,39.9323,2563.0
2019-03-20 12:30:00,42.79,43.29,42.71,43.29,1502.0,39.8021,40.2671,39.7276,40.2671,1502.0
2019-03-20 13:00:00,43.4,43.44,43.22,43.27,2720.0,40.3695,40.4067,40.202,40.2485,2720.0
2019-03-20 13:30:00,43.32,43.65,43.32,43.56,2588.0,40.295,40.602,40.295,40.5183,2588.0
2019-03-20 14:00:00,43.6,44.33,43.6,44.25,14950.0,40.5555,41.2345,40.5555,41.1601,14950.0
2019-03-20 14:30:00,44.42,44.55,44.26,44.31,5683.0,41.3182,41.4392,41.1694,41.2159,5683.0
2019-03-20 15:00:00,44.36,44.36,43.84,43.96,10558.0,41.2624,41.2624,40.7787,40.8904,10558.0
2019-03-20 15:30:00,43.85,43.85,43.46,43.54,18917.0,40.788,40.788,40.4253,40.4997,18917.0
2019-03-21 09:30:00,43.42,44.41,43.42,44.41,2447.0,40.3881,41.3089,40.3881,41.3089,2447.0
2019-03-21 10:00:00,44.24,44.4,44.07,44.4,1831.0,41.1508,41.2996,40.9927,41.2996,1831.0
2019-03-21 10:30:00,44.38,45.18,44.25,45.07,9306.0,41.281,42.0252,41.1601,41.9228,9306.0
2019-03-21 11:00:00,45.19,45.37,44.83,45.19,7000.0,42.0345,42.2019,41.6996,42.0345,7000.0
2019-03-21 11:30:00,45.02,45.59,44.94,45.59,8557.0,41.8763,42.4065,41.8019,42.4065,8557.0
2019-03-21 12:00:00,45.65,45.74,45.34,45.53,4906.0,42.4623,42.5461,42.174,42.3507,4906.0
2019-03-21 12:30:00,45.45,45.62,45.28,45.5,9800.0,42.2763,42.4344,42.1182,42.3228,9800.0
2019-03-21 13:00:00,45.5,45.73,45.41,45.54,5869.0,42.3228,42.5368,42.2391,42.36,5869.0
2019-03-21 13:30:00,45.6,45.6,45.27,45.54,8095.0,42.4158,42.4158,42.1089,42.36,8095.0
2019-03-21 14:00:00,45.59,45.64,45.39,45.47,10174.0,42.4065,42.453,42.2205,42.2949,10174.0
2019-03-21 14:30:00,45.55,45.61,45.41,45.49,7205.0,42.3693,42.4251,42.2391,42.3135,7205.0
2019-03-21 15:00:00,45.42,45.64,45.41,45.48,12842.0,42.2484,42.453,42.2391,42.3042,12842.0
2019-03-21 15:30:00,45.52,45.66,45.35,45.38,28620.0,42.3414,42.4716,42.1833,42.2112,28620.0
2019-03-22 09:30:00,45.03,45.14,44.52,45.08,7598.0,41.8856,41.988,41.4113,41.9321,7598.0
2019-03-22 10:00:00,45.17,46.37,45.17,45.94,4490.0,42.0159,43.1321,42.0159,42.7321,4490.0
2019-03-22 10:30:00,46.04,46.28,45.5,45.61,3100.0,42.8251,43.0484,42.3228,42.4251,3100.0
2019-03-22 11:00:00,45.52,45.59,45.34,45.38,3211.0,42.3414,42.4065,42.174,42.2112,3211.0
2019-03-22 11:30:00,45.38,45.55,45.31,45.55,5814.0,42.2112,42.3693,42.1461,42.3693,5814.0
2019-03-22 12:00:00,45.4,45.74,45.25,45.57,8550.0,42.2298,42.5461,42.0903,42.3879,8550.0
2019-03-22 12:30:00,45.43,45.6,45.38,45.45,6500.0,42.2577,42.4158,42.2112,42.2763,6500.0
2019-03-22 13:00:00,45.57,45.7,45.42,45.48,3300.0,42.3879,42.5089,42.2484,42.3042,3300.0
2019-03-22 13:30:00,45.5,45.62,45.33,45.4,3310.0,42.3228,42.4344,42.1647,42.2298,3310.0
2019-03-22 14:00:00,45.43,45.81,45.41,45.55,2105.0,42.2577,42.6112,42.2391,42.3693,2105.0
2019-03-22 14:30:00,45.53,45.72,45.53,45.64,3800.0,42.3507,42.5275,42.3507,42.453,3800.0
2019-03-22 15:00:00,45.66,45.75,45.45,45.5,6920.0,42.4716,42.5554,42.2763,42.3228,6920.0
2019-03-22 15:30:00,45.54,45.6,45.2,45.2,29685.0,42.36,42.4158,42.0438,42.0438,29685.0
2019-03-25 09:30:00,45.01,45.97,45.01,45.76,2700.0,41.867,42.76,41.867,42.5647,2700.0
2019-03-25 10:00:00,45.93,46.09,45.62,46.08,3915.0,42.7228,42.8716,42.4344,42.8623,3915.0
2019-03-25 10:30:00,46.24,46.55,46.2,46.39,4400.0,43.0111,43.2995,42.9739,43.1507,4400.0
2019-03-25 11:00:00,46.39,47.49,46.39,47.4,6132.0,43.1507,44.1739,43.1507,44.0901,6132.0
2019-03-25 11:30:00,47.34,47.34,46.66,46.78,5600.0,44.0343,44.0343,43.4018,43.5134,5600.0
2019-03-25 12:00:00,46.72,46.91,46.71,46.71,9767.0,43.4576,43.6344,43.4483,43.4483,9767.0
2019-03-25 12:30:00,46.64,46.9,46.56,46.8,10413.0,43.3832,43.6251,43.3088,43.532,10413.0
2019-03-25 13:00:00,46.81,46.81,46.5,46.65,6154.0,43.5413,43.5413,43.253,43.3925,6154.0
2019-03-25 13:30:00,46.61,46.68,46.53,46.54,4226.0,43.3553,43.4204,43.2809,43.2902,4226.0
2019-03-25 14:00:00,46.54,46.73,46.45,46.65,23041.0,43.2902,43.4669,43.2065,43.3925,23041.0
2019-03-25 14:30:00,46.61,46.91,46.5,46.91,10298.0,43.3553,43.6344,43.253,43.6344,10298.0
2019-03-25 15:00:00,46.85,46.93,46.7,46.79,13221.0,43.5786,43.653,43.439,43.5227,13221.0
2019-03-25 15:30:00,46.78,46.89,46.51,46.8,21605.0,43.5134,43.6158,43.2623,43.532,21605.0
2019-03-26 09:30:00,47.08,47.08,46.31,46.56,10363.0,43.7925,43.7925,43.0763,43.3088,10363.0
2019-03-26 10:00:00,46.21,46.54,45.56,45.66,7037.0,42.9832,43.2902,42.3786,42.4716,7037.0
2019-03-26 10:30:00,45.67,46.39,45.61,46.38,5364.0,42.4809,43.1507,42.4251,43.1414,5364.0
2019-03-26 11:00:00,46.38,46.38,45.8,45.98,3400.0,43.1414,43.1414,42.6019,42.7693,3400.0
2019-03-26 11:30:00,45.9,45.93,45.7,45.85,2565.0,42.6949,42.7228,42.5089,42.6484,2565.0
2019-03-26 12:00:00,45.89,46.02,45.81,45.88,2204.0,42.6856,42.8065,42.6112,42.6763,2204.0
2019-03-26 12:30:00,45.86,46.17,45.79,46.17,4900.0,42.6577,42.946,42.5926,42.946,4900.0
2019-03-26 13:00:00,46.15,46.35,46.15,46.28,1340.0,42.9274,43.1135,42.9274,43.0484,1340.0
2019-03-26 13:30:00,46.2,46.32,46.12,46.25,4594.0,42.9739,43.0856,42.8995,43.0204,4594.0
2019-03-26 14:00:00,46.31,46.42,46.15,46.15,5008.0,43.0763,43.1786,42.9274,42.9274,5008.0
2019-03-26 14:30:00,46.1,46.65,46.1,46.58,3223.0,42.8809,43.3925,42.8809,43.3274,3223.0
2019-03-26 15:00:00,46.6,46.96,46.58,46.73,11846.0,43.346,43.6809,43.3274,43.4669,11846.0
2019-03-26 15:30:00,46.78,46.92,46.37,46.82,25333.0,43.5134,43.6437,43.1321,43.5506,25333.0
2019-03-27 09:30:00,46.94,47.84,46.86,46.87,5506.0,43.6623,44.4994,43.5879,43.5972,5506.0
2019-03-27 10:00:00,46.93,47.46,46.59,47.37,9578.0,43.653,44.146,43.3367,44.0622,9578.0
2019-03-27 10:30:00,47.2,47.34,46.55,46.81,13950.0,43.9041,44.0343,43.2995,43.5413,13950.0
2019-03-27 11:00:00,47.06,48.41,47.0,48.17,14356.0,43.7739,45.0296,43.7181,44.8064,14356.0
2019-03-27 11:30:00,48.2,48.39,47.59,47.91,24153.0,44.8343,45.011,44.2669,44.5645,24153.0
2019-03-27 12:00:00,47.96,48.12,47.87,48.12,5067.0,44.611,44.7599,44.5273,44.7599,5067.0
2019-03-27 12:30:00,48.02,48.54,47.92,48.49,3257.0,44.6669,45.1505,44.5738,45.104,3257.0
2019-03-27 13:00:00,48.21,48.51,48.16,48.49,4748.0,44.8436,45.1226,44.7971,45.104,4748.0
2019-03-27 13:30:00,48.4,48.66,48.3,48.65,9061.0,45.0203,45.2622,44.9273,45.2529,9061.0
2019-03-27 14:00:00,48.71,48.77,48.54,48.67,7039.0,45.3087,45.3645,45.1505,45.2715,7039.0
2019-03-27 14:30:00,48.72,48.77,48.32,48.42,4577.0,45.318,45.3645,44.9459,45.0389,4577.0
2019-03-27 15:00:00,48.29,48.44,48.12,48.26,25156.0,44.918,45.0575,44.7599,44.8901,25156.0
2019-03-27 15:30:00,48.25,48.7,48.16,48.29,23301.0,44.8808,45.2994,44.7971,44.918,23301.0
2019-03-28 09:30:00,48.35,48.6,48.26,48.46,3433.0,44.9738,45.2064,44.8901,45.0761,3433.0
2019-03-28 10:00:00,48.49,48.61,47.63,47.63,7531.0,45.104,45.2157,44.3041,44.3041,7531.0
2019-03-28 10:30:00,47.75,48.17,47.64,48.06,11800.0,44.4157,44.8064,44.3134,44.7041,11800.0
2019-03-28 11:00:00,47.98,48.21,47.91,47.93,9848.0,44.6296,44.8436,44.5645,44.5831,9848.0
2019-03-28 11:30:00,47.76,48.04,47.71,48.04,8839.0,44.425,44.6855,44.3785,44.6855,8839.0
2019-03-28 12:00:00,47.91,48.12,47.67,48.1,4400.0,44.5645,44.7599,44.3413,44.7413,4400.0
2019-03-28 12:30:00,48.08,48.25,47.96,48.25,2500.0,44.7227,44.8808,44.611,44.8808,2500.0
2019-03-28 13:00:00,48.22,48.38,48.22,48.3,3608.0,44.8529,45.0017,44.8529,44.9273,3608.0
2019-03-28 13:30:00,48.34,48.35,48.22,48.34,4100.0,44.9645,44.9738,44.8529,44.9645,4100.0
2019-03-28 14:00:00,48.29,48.44,48.01,48.01,4798.0,44.918,45.0575,44.6576,44.6576,4798.0
2019-03-28 14:30:00,48.03,48.3,48.03,48.17,9247.0,44.6762,44.9273,44.6762,44.8064,9247.0
2019-03-28 15:00:00,48.18,48.53,48.11,48.34,13338.0,44.8157,45.1412,44.7506,44.9645,13338.0
2019-03-28 15:30:00,48.4,48.45,47.87,48.09,27188.0,45.0203,45.0668,44.5273,44.732,27188.0
2019-03-29 09:30:00,48.43,48.68,48.28,48.36,6041.0,45.0482,45.2808,44.9087,44.9831,6041.0
2019-03-29 10:00:00,48.5,48.93,48.5,48.61,2419.0,45.1133,45.5133,45.1133,45.2157,2419.0
2019-03-29 10:30:00,48.41,48.46,47.96,48.28,3400.0,45.0296,45.0761,44.611,44.9087,3400.0
2019-03-29 11:00:00,48.28,48.28,47.96,48.1,7318.0,44.9087,44.9087,44.611,44.7413,7318.0
2019-03-29 11:30:00,47.98,48.26,47.73,48.05,10412.0,44.6296,44.8901,44.3971,44.6948,10412.0
2019-03-29 12:00:00,47.95,48.03,47.61,47.9,4800.0,44.6017,44.6762,44.2855,44.5552,4800.0
2019-03-29 12:30:00,47.97,48.26,47.87,48.25,2300.0,44.6203,44.8901,44.5273,44.8808,2300.0
2019-03-29 13:00:00,48.33,48.46,48.09,48.14,2779.0,44.9552,45.0761,44.732,44.7785,2779.0
2019-03-29 13:30:00,48.09,48.29,48.06,48.21,2300.0,44.732,44.918,44.7041,44.8436,2300.0
2019-03-29 14:00:00,48.24,48.45,48.24,48.45,1000.0,44.8715,45.0668,44.8715,45.0668,1000.0
2019-03-29 14:30:00,48.44,48.53,48.37,48.37,2386.0,45.0575,45.1412,44.9924,44.9924,2386.0
2019-03-29 15:00:00,48.36,48.51,48.09,48.18,3990.0,44.9831,45.1226,44.732,44.8157,3990.0
2019-03-29 15:30:00,48.11,48.58,48.11,48.52,42789.0,44.7506,45.1877,44.7506,45.1319,42789.0
2019-04-01 09:30:00,48.65,49.05,48.14,48.54,6594.0,45.2529,45.6249,44.7785,45.1505,6594.0
2019-04-01 10:00:00,48.62,48.74,48.18,48.6,5386.0,45.225,45.3366,44.8157,45.2064,5386.0
2019-04-01 10:30:00,48.65,48.65,47.37,47.66,10125.0,45.2529,45.2529,44.0622,44.332,10125.0
2019-04-01 11:00:00,47.56,47.63,47.17,47.25,4769.0,44.239,44.3041,43.8762,43.9506,4769.0
2019-04-01 11:30:00,47.28,47.78,47.28,47.62,3341.0,43.9785,44.4436,43.9785,44.2948,3341.0
2019-04-01 12:00:00,47.67,47.81,47.57,47.65,8101.0,44.3413,44.4715,44.2483,44.3227,8101.0
2019-04-01 12:30:00,47.65,47.94,47.65,47.8,6748.0,44.3227,44.5924,44.3227,44.4622,6748.0
2019-04-01 13:00:00,47.85,48.03,47.75,47.96,3673.0,44.5087,44.6762,44.4157,44.611,3673.0
2019-04-01 13:30:00,47.96,48.26,47.88,48.26,4755.0,44.611,44.8901,44.5366,44.8901,4755.0
2019-04-01 14:00:00,48.29,48.3,47.94,48.0,3066.0,44.918,44.9273,44.5924,44.6482,3066.0
2019-04-01 14:30:00,48.12,48.34,48.07,48.28,4359.0,44.7599,44.9645,44.7134,44.9087,4359.0
2019-04-01 15:00:00,48.34,48.59,48.34,48.45,6556.0,44.9645,45.197,44.9645,45.0668,6556.0
2019-04-01 15:30:00,48.42,48.51,48.1,48.47,28970.0,45.0389,45.1226,44.7413,45.0854,28970.0
2019-04-02 09:30:00,48.31,48.31,47.65,47.82,5693.0,44.9366,44.9366,44.3227,44.4808,5693.0
2019-04-02 10:00:00,47.85,48.48,47.84,48.04,5539.0,44.5087,45.0947,44.4994,44.6855,5539.0
2019-04-02 10:30:00,47.94,47.94,47.56,47.66,9717.0,44.5924,44.5924,44.239,44.332,9717.0
2019-04-02 11:00:00,47.59,47.94,47.5,47.92,9774.0,44.2669,44.5924,44.1832,44.5738,9774.0
2019-04-02 11:30:00,47.89,48.05,47.85,48.01,2010.0,44.5459,44.6948,44.5087,44.6576,2010.0
2019-04-02 12:00:00,48.05,48.08,47.89,47.93,4882.0,44.6948,44.7227,44.5459,44.5831,4882.0
2019-04-02 12:30:00,47.97,48.01,47.67,47.82,4312.0,44.6203,44.6576,44.3413,44.4808,4312.0
2019-04-02 13:00:00,47.78,48.11,47.78,48.0,2198.0,44.4436,44.7506,44.4436,44.6482,2198.0
2019-04-02 13:30:00,48.1,48.16,48.06,48.06,2019.0,44.7413,44.7971,44.7041,44.7041,2019.0
2019-04-02 14:00:00,48.1,48.1,47.9,48.01,7848.0,44.7413,44.7413,44.5552,44.6576,7848.0
2019-04-02 14:30:00,48.04,48.15,48.01,48.13,8232.0,44.6855,44.7878,44.6576,44.7692,8232.0
2019-04-02 15:00:00,48.15,48.19,48.08,48.19,3302.0,44.7878,44.825,44.7227,44.825,3302.0
2019-04-02 15:30:00,48.23,48.5,48.17,48.22,17075.0,44.8622,45.1133,44.8064,44.8529,17075.0
2019-04-03 09:30:00,48.6,49.21,48.28,49.11,3818.0,45.2064,45.7738,44.9087,45.6807,3818.0
2019-04-03 10:00:00,49.29,49.47,49.07,49.08,2871.0,45.8482,46.0156,45.6435,45.6528,2871.0
2019-04-03 10:30:00,49.11,49.49,49.07,49.13,4200.0,45.6807,46.0342,45.6435,45.6993,4200.0
2019-04-03 11:00:00,49.25,49.4,49.04,49.11,2836.0,45.811,45.9505,45.6156,45.6807,2836.0
2019-04-03 11:30:00,49.12,49.28,49.06,49.28,1300.0,45.69,45.8389,45.6342,45.8389,1300.0
2019-04-03 12:00:00,49.28,49.48,49.28,49.48,800.0,45.8389,46.0249,45.8389,46.0249,800.0
2019-04-03 12:30:00,49.37,49.54,49.36,49.54,2584.0,45.9226,46.0807,45.9133,46.0807,2584.0
2019-04-03 13:00:00,49.47,49.53,49.46,49.53,1100.0,46.0156,46.0714,46.0063,46.0714,1100.0
2019-04-03 13:30:00,49.45,49.48,49.11,49.23,3607.0,45.997,46.0249,45.6807,45.7924,3607.0
2019-04-03 14:00:00,49.15,49.31,49.1,49.31,1600.0,45.7179,45.8668,45.6714,45.8668,1600.0
2019-04-03 14:30:00,49.24,49.3,49.13,49.17,10446.0,45.8017,45.8575,45.6993,45.7365,10446.0
2019-04-03 15:00:00,49.12,49.35,49.12,49.33,17596.0,45.69,45.904,45.69,45.8854,17596.0
2019-04-03 15:30:00,49.29,49.31,49.08,49.19,21215.0,45.8482,45.8668,45.6528,45.7552,21215.0
2019-04-04 09:30:00,49.24,49.95,49.24,49.87,2251.0,45.8017,46.4621,45.8017,46.3877,2251.0
2019-04-04 10:00:00,49.87,50.11,49.74,50.11,12852.0,46.3877,46.6109,46.2667,46.6109,12852.0
2019-04-04 10:30:00,50.01,50.66,49.98,50.55,8274.0,46.5179,47.1225,46.49,47.0202,8274.0
2019-04-04 11:00:00,50.53,50.99,50.5,50.71,5550.0,47.0016,47.4295,46.9737,47.169,5550.0
2019-04-04 11:30:00,50.91,50.91,50.54,50.73,4909.0,47.355,47.355,47.0109,47.1876,4909.0
2019-04-04 12:00:00,50.85,50.86,50.65,50.74,3946.0,47.2992,47.3085,47.1132,47.1969,3946.0
2019-04-04 12:30:00,50.59,50.59,50.26,50.43,2800.0,47.0574,47.0574,46.7504,46.9086,2800.0
2019-04-04 13:00:00,50.46,50.55,50.26,50.31,4425.0,46.9365,47.0202,46.7504,46.7969,4425.0
2019-04-04 13:30:00,50.33,50.55,50.33,50.49,3100.0,46.8155,47.0202,46.8155,46.9644,3100.0
2019-04-04 14:00:00,50.57,50.68,50.51,50.51,17701.0,47.0388,47.1411,46.983,46.983,17701.0
2019-04-04 14:30:00,50.38,50.46,50.26,50.29,4190.0,46.8621,46.9365,46.7504,46.7783,4190.0
2019-04-04 15:00:00,50.28,50.41,50.24,50.27,6120.0,46.769,46.89,46.7318,46.7597,6120.0
2019-04-04 15:30:00,50.31,50.64,50.24,50.6,31950.0,46.7969,47.1039,46.7318,47.0667,31950.0
2019-04-05 09:30:00,50.81,51.41,50.72,51.27,5266.0,47.262,47.8201,47.1783,47.6899,5266.0
2019-04-05 10:00:00,51.22,51.35,51.03,51.03,4400.0,47.6434,47.7643,47.4667,47.4667,4400.0
2019-04-05 10:30:00,51.1,51.27,50.88,50.94,5241.0,47.5318,47.6899,47.3271,47.383,5241.0
2019-04-05 11:00:00,50.98,51.22,50.98,51.17,3500.0,47.4202,47.6434,47.4202,47.5969,3500.0
2019-04-05 11:30:00,51.13,51.13,50.91,51.01,4525.0,47.5597,47.5597,47.355,47.4481,4525.0
2019-04-05 12:00:00,51.19,51.24,50.96,51.01,8325.0,47.6155,47.662,47.4016,47.4481,8325.0
2019-04-05 12:30:00,51.03,51.07,50.79,50.93,3800.0,47.4667,47.5039,47.2434,47.3737,3800.0
2019-04-05 13:00:00,50.99,51.05,50.89,50.91,4000.0,47.4295,47.4853,47.3364,47.355,4000.0
2019-04-05 13:30:00,50.8,51.03,50.8,50.95,2200.0,47.2527,47.4667,47.2527,47.3923,2200.0
2019-04-05 14:00:00,51.02,51.1,50.96,51.1,2870.0,47.4574,47.5318,47.4016,47.5318,2870.0
2019-04-05 14:30:00,51.04,51.16,50.97,51.08,4300.0,47.476,47.5876,47.4109,47.5132,4300.0
2019-04-05 15:00:00,51.17,51.2,50.88,51.2,3200.0,47.5969,47.6248,47.3271,47.6248,3200.0
2019-04-05 15:30:00,51.2,51.28,51.04,51.17,13833.0,47.6248,47.6992,47.476,47.5969,13833.0
2019-04-08 09:30:00,51.12,51.21,50.82,51.21,5372.0,47.5504,47.6341,47.2713,47.6341,5372.0
2019-04-08 10:00:00,51.15,51.17,51.11,51.17,800.0,47.5783,47.5969,47.5411,47.5969,800.0
2019-04-08 10:30:00,51.15,51.37,51.15,51.26,1255.0,47.5783,47.7829,47.5783,47.6806,1255.0
2019-04-08 11:00:00,51.22,51.32,51.07,51.32,1599.0,47.6434,47.7364,47.5039,47.7364,1599.0
2019-04-08 11:30:00,51.42,51.5,51.31,51.38,1700.0,47.8294,47.9038,47.7271,47.7922,1700.0
2019-04-08 12:00:00,51.39,51.5,51.39,51.49,800.0,47.8015,47.9038,47.8015,47.8945,800.0
2019-04-08 12:30:00,51.37,51.52,51.32,51.44,1880.0,47.7829,47.9225,47.7364,47.848,1880.0
2019-04-08 13:00:00,51.47,51.56,51.42,51.56,1400.0,47.8759,47.9597,47.8294,47.9597,1400.0
2019-04-08 13:30:00,51.59,51.73,51.58,51.72,2200.0,47.9876,48.1178,47.9783,48.1085,2200.0
2019-04-08 14:00:00,51.73,51.73,51.63,51.71,1000.0,48.1178,48.1178,48.0248,48.0992,1000.0
2019-04-08 14:30:00,51.71,51.81,51.65,51.8,2852.0,48.0992,48.1922,48.0434,48.1829,2852.0
2019-04-08 15:00:00,51.8,51.88,51.5,51.5,9727.0,48.1829,48.2573,47.9038,47.9038,9727.0
2019-04-08 15:30:00,51.45,51.69,51.45,51.62,16198.0,47.8573,48.0806,47.8573,48.0155,16198.0
2019-04-09 09:30:00,51.5,51.81,51.35,51.65,3494.0,47.9038,48.1922,47.7643,48.0434,3494.0
2019-04-09 10:00:00,51.5,51.5,51.33,51.34,3204.0,47.9038,47.9038,47.7457,47.755,3204.0
2019-04-09 10:30:00,51.34,51.55,51.18,51.45,5770.0,47.755,47.9504,47.6062,47.8573,5770.0
2019-04-09 11:00:00,51.63,51.63,51.42,51.45,3100.0,48.0248,48.0248,47.8294,47.8573,3100.0
2019-04-09 11:30:00,51.47,51.6,51.27,51.28,6600.0,47.8759,47.9969,47.6899,47.6992,6600.0
2019-04-09 12:00:00,51.39,51.55,51.34,51.34,1229.0,47.8015,47.9504,47.755,47.755,1229.0
2019-04-09 12:30:00,51.37,51.37,51.27,51.3,1200.0,47.7829,47.7829,47.6899,47.7178,1200.0
2019-04-09 13:00:00,51.28,51.36,51.27,51.27,1100.0,47.6992,47.7736,47.6899,47.6899,1100.0
2019-04-09 13:30:00,51.35,51.39,51.24,51.24,1000.0,47.7643,47.8015,47.662,47.662,1000.0
2019-04-09 14:00:00,51.31,51.32,50.95,51.0,5212.0,47.7271,47.7364,47.3923,47.4388,5212.0
2019-04-09 14:30:00,50.95,51.0,50.69,50.69,4644.0,47.3923,47.4388,47.1504,47.1504,4644.0
2019-04-09 15:00:00,50.71,51.02,50.53,50.61,14665.0,47.169,47.4574,47.0016,47.076,14665.0
2019-04-09 15:30:00,50.59,50.61,50.36,50.53,23567.0,47.0574,47.076,46.8435,47.0016,23567.0
2019-04-10 09:30:00,50.84,51.34,50.84,51.33,8155.0,47.2899,47.755,47.2899,47.7457,8155.0
2019-04-10 10:00:00,51.3,51.42,51.08,51.13,3364.0,47.7178,47.8294,47.5132,47.5597,3364.0
2019-04-10 10:30:00,51.07,51.19,50.95,51.03,5708.0,47.5039,47.6155,47.3923,47.4667,5708.0
2019-04-10 11:00:00,51.14,51.38,51.14,51.28,1918.0,47.569,47.7922,47.569,47.6992,1918.0
2019-04-10 11:30:00,51.34,51.94,51.34,51.94,5169.0,47.755,48.3131,47.755,48.3131,5169.0
2019-04-10 12:00:00,51.85,52.25,51.57,52.25,5834.0,48.2294,48.6015,47.969,48.6015,5834.0
2019-04-10 12:30:00,52.16,52.17,51.87,51.9,6405.0,48.5178,48.5271,48.248,48.2759,6405.0
2019-04-10 13:00:00,51.9,51.93,51.83,51.93,2321.0,48.2759,48.3038,48.2108,48.3038,2321.0
2019-04-10 13:30:00,51.92,52.12,51.81,52.12,4504.0,48.2945,48.4806,48.1922,48.4806,4504.0
2019-04-10 14:00:00,52.04,52.14,51.9,52.02,3938.0,48.4061,48.4992,48.2759,48.3875,3938.0
2019-04-10 14:30:00,51.96,52.23,51.96,52.1,7767.0,48.3317,48.5829,48.3317,48.462,7767.0
2019-04-10 15:00:00,52.18,52.43,52.18,52.43,8284.0,48.5364,48.7689,48.5364,48.7689,8284.0
2019-04-10 15:30:00,52.41,52.46,51.95,52.05,33656.0,48.7503,48.7968,48.3224,48.4154,33656.0
2019-04-11 09:30:00,52.28,52.72,52.15,52.51,3111.0,48.6294,49.0387,48.5085,48.8433,3111.0
2019-04-11 10:00:00,52.23,52.75,52.23,52.58,6043.0,48.5829,49.0666,48.5829,48.9084,6043.0
2019-04-11 10:30:00,52.51,52.51,52.14,52.35,4979.0,48.8433,48.8433,48.4992,48.6945,4979.0
2019-04-11 11:00:00,52.29,52.39,52.2,52.29,9380.0,48.6387,48.7317,48.555,48.6387,9380.0
2019-04-11 11:30:00,52.25,52.4,51.94,52.4,4722.0,48.6015,48.741,48.3131,48.741,4722.0
2019-04-11 12:00:00,52.49,52.49,52.12,52.29,2502.0,48.8247,48.8247,48.4806,48.6387,2502.0
2019-04-11 12:30:00,52.17,52.19,51.96,52.07,3397.0,48.5271,48.5457,48.3317,48.434,3397.0
2019-04-11 13:00:00,52.06,52.09,51.93,52.02,3522.0,48.4247,48.4527,48.3038,48.3875,3522.0
2019-04-11 13:30:00,52.02,52.02,51.8,51.87,3604.0,48.3875,48.3875,48.1829,48.248,3604.0
2019-04-11 14:00:00,51.79,51.79,51.58,51.58,5908.0,48.1736,48.1736,47.9783,47.9783,5908.0
2019-04-11 14:30:00,51.6,51.82,51.52,51.64,12223.0,47.9969,48.2015,47.9225,48.0341,12223.0
2019-04-11 15:00:00,51.64,51.64,51.42,51.42,22477.0,48.0341,48.0341,47.8294,47.8294,22477.0
2019-04-11 15:30:00,51.4,51.61,51.37,51.52,28027.0,47.8108,48.0062,47.7829,47.9225,28027.0
2019-04-12 09:30:00,52.12,52.25,51.93,52.1,5015.0,48.4806,48.6015,48.3038,48.462,5015.0
2019-04-12 10:00:00,52.11,52.17,51.83,51.95,3010.0,48.4713,48.5271,48.2108,48.3224,3010.0
2019-04-12 10:30:00,51.89,52.03,51.74,51.74,3670.0,48.2666,48.3968,48.1271,48.1271,3670.0
2019-04-12 11:00:00,51.71,51.75,51.52,51.75,4028.0,48.0992,48.1364,47.9225,48.1364,4028.0
2019-04-12 11:30:00,51.73,51.86,51.54,51.75,7069.0,48.1178,48.2387,47.9411,48.1364,7069.0
2019-04-12 12:00:00,51.85,51.9,51.74,51.74,4746.0,48.2294,48.2759,48.1271,48.1271,4746.0
2019-04-12 12:30:00,51.8,51.91,51.65,51.65,3026.0,48.1829,48.2852,48.0434,48.0434,3026.0
2019-04-12 13:00:00,51.65,51.75,51.62,51.72,2550.0,48.0434,48.1364,48.0155,48.1085,2550.0
2019-04-12 13:30:00,51.75,51.76,51.6,51.64,2718.0,48.1364,48.1457,47.9969,48.0341,2718.0
2019-04-12 14:00:00,51.64,51.68,51.54,51.57,6420.0,48.0341,48.0713,47.9411,47.969,6420.0
2019-04-12 14:30:00,51.61,51.61,51.26,51.35,5834.0,48.0062,48.0062,47.6806,47.7643,5834.0
2019-04-12 15:00:00,51.39,51.53,51.22,51.52,8471.0,47.8015,47.9318,47.6434,47.9225,8471.0
2019-04-12 15:30:00,51.51,51.66,51.39,51.62,22879.0,47.9132,48.0527,47.8015,48.0155,22879.0
2019-04-15 09:30:00,51.83,52.04,51.19,51.7,4228.0,48.2108,48.4061,47.6155,48.0899,4228.0
2019-04-15 10:00:00,51.7,51.8,51.39,51.4,1609.0,48.0899,48.1829,47.8015,47.8108,1609.0
2019-04-15 10:30:00,51.39,51.43,51.05,51.16,2200.0,47.8015,47.8387,47.4853,47.5876,2200.0
2019-04-15 11:00:00,51.22,51.5,51.16,51.45,4105.0,47.6434,47.9038,47.5876,47.8573,4105.0
2019-04-15 11:30:00,51.56,51.56,51.27,51.3,2082.0,47.9597,47.9597,47.6899,47.7178,2082.0
2019-04-15 12:00:00,51.24,51.24,51.06,51.06,2100.0,47.662,47.662,47.4946,47.4946,2100.0
2019-04-15 12:30:00,51.12,51.18,51.03,51.05,1166.0,47.5504,47.6062,47.4667,47.4853,1166.0
2019-04-15 13:00:00,51.2,51.29,51.07,51.29,2449.0,47.6248,47.7085,47.5039,47.7085,2449.0
2019-04-15 13:30:00,51.38,51.52,51.32,51.52,1800.0,47.7922,47.9225,47.7364,47.9225,1800.0
2019-04-15 14:00:00,51.6,51.78,51.48,51.48,5106.0,47.9969,48.1643,47.8852,47.8852,5106.0
2019-04-15 14:30:00,51.49,51.51,51.29,51.34,4560.0,47.8945,47.9132,47.7085,47.755,4560.0
2019-04-15 15:00:00,51.37,51.42,51.37,51.39,1851.0,47.7829,47.8294,47.7829,47.8015,1851.0
2019-04-15 15:30:00,51.43,51.6,51.31,51.53,15466.0,47.8387,47.9969,47.7271,47.9318,15466.0
2019-04-16 09:30:00,51.82,51.96,51.66,51.74,3395.0,48.2015,48.3317,48.0527,48.1271,3395.0
2019-04-16 10:00:00,51.76,51.85,51.62,51.62,2800.0,48.1457,48.2294,48.0155,48.0155,2800.0
2019-04-16 10:30:00,51.66,51.75,51.49,51.5,2400.0,48.0527,48.1364,47.8945,47.9038,2400.0
2019-04-16 11:00:00,51.6,51.88,51.6,51.88,4424.0,47.9969,48.2573,47.9969,48.2573,4424.0
2019-04-16 11:30:00,51.91,51.97,51.79,51.83,5737.0,48.2852,48.341,48.1736,48.2108,5737.0
2019-04-16 12:00:00,51.86,51.96,51.75,51.76,3045.0,48.2387,48.3317,48.1364,48.1457,3045.0
2019-04-16 12:30:00,51.74,51.8,51.55,51.55,2095.0,48.1271,48.1829,47.9504,47.9504,2095.0
2019-04-16 13:00:00,51.53,51.58,51.51,51.53,1100.0,47.9318,47.9783,47.9132,47.9318,1100.0
2019-04-16 13:30:00,51.6,51.74,51.6,51.74,2301.0,47.9969,48.1271,47.9969,48.1271,2301.0
2019-04-16 14:00:00,51.69,51.78,51.54,51.64,10601.0,48.0806,48.1643,47.9411,48.0341,10601.0
2019-04-16 14:30:00,51.7,51.86,51.7,51.86,5204.0,48.0899,48.2387,48.0899,48.2387,5204.0
2019-04-16 15:00:00,51.9,51.94,51.83,51.9,8656.0,48.2759,48.3131,48.2108,48.2759,8656.0
2019-04-16 15:30:00,51.89,52.11,51.77,52.07,18222.0,48.2666,48.4713,48.155,48.434,18222.0
2019-04-17 09:30:00,52.28,52.38,51.98,52.0,3924.0,48.6294,48.7224,48.3503,48.3689,3924.0
2019-04-17 10:00:00,51.83,52.0,51.71,52.0,5032.0,48.2108,48.3689,48.0992,48.3689,5032.0
2019-04-17 10:30:00,52.0,52.36,51.93,52.16,9870.0,48.3689,48.7038,48.3038,48.5178,9870.0
2019-04-17 11:00:00,52.25,52.54,52.25,52.25,3100.0,48.6015,48.8712,48.6015,48.6015,3100.0
2019-04-17 11:30:00,52.08,52.48,51.98,52.36,4214.0,48.4433,48.8154,48.3503,48.7038,4214.0
2019-04-17 12:00:00,52.35,52.35,52.1,52.21,1587.0,48.6945,48.6945,48.462,48.5643,1587.0
2019-04-17 12:30:00,52.24,52.38,52.24,52.35,1600.0,48.5922,48.7224,48.5922,48.6945,1600.0
2019-04-17 13:00:00,52.27,52.35,52.12,52.34,1899.0,48.6201,48.6945,48.4806,48.6852,1899.0
2019-04-17 13:30:00,52.28,52.35,52.13,52.13,1973.0,48.6294,48.6945,48.4899,48.4899,1973.0
2019-04-17 14:00:00,52.21,52.23,52.07,52.07,1605.0,48.5643,48.5829,48.434,48.434,1605.0
2019-04-17 14:30:00,52.06,52.22,51.92,52.08,4300.0,48.4247,48.5736,48.2945,48.4433,4300.0
2019-04-17 15:00:00,52.01,52.2,52.0,52.11,4200.0,48.3782,48.555,48.3689,48.4713,4200.0
2019-04-17 15:30:00,52.12,52.36,52.02,52.17,32277.0,48.4806,48.7038,48.3875,48.5271,32277.0
2019-04-18 09:30:00,52.06,52.28,51.61,51.75,7688.0,48.4247,48.6294,48.0062,48.1364,7688.0
2019-04-18 10:00:00,51.64,51.64,51.21,51.21,1800.0,48.0341,48.0341,47.6341,47.6341,1800.0
2019-04-18 10:30:00,51.26,51.43,51.23,51.43,2099.0,47.6806,47.8387,47.6527,47.8387,2099.0
2019-04-18 11:00:00,51.55,51.75,51.42,51.63,4800.0,47.9504,48.1364,47.8294,48.0248,4800.0
2019-04-18 11:30:00,51.71,52.11,51.67,51.99,3000.0,48.0992,48.4713,48.062,48.3596,3000.0
2019-04-18 12:00:00,52.06,52.18,51.89,51.89,2100.0,48.4247,48.5364,48.2666,48.2666,2100.0
2019-04-18 12:30:00,51.91,51.95,51.79,51.94,1500.0,48.2852,48.3224,48.1736,48.3131,1500.0
2019-04-18 13:00:00,51.91,52.01,51.76,51.76,11037.0,48.2852,48.3782,48.1457,48.1457,11037.0
2019-04-18 13:30:00,51.78,52.13,51.7,52.07,2100.0,48.1643,48.4899,48.0899,48.434,2100.0
2019-04-18 14:00:00,52.13,52.39,52.13,52.39,3901.0,48.4899,48.7317,48.4899,48.7317,3901.0
2019-04-18 14:30:00,52.36,52.64,52.36,52.62,4720.0,48.7038,48.9642,48.7038,48.9456,4720.0
2019-04-18 15:00:00,52.57,52.65,52.18,52.3,6565.0,48.8991,48.9735,48.5364,48.648,6565.0
2019-04-18 15:30:00,52.23,52.34,51.88,52.15,31444.0,48.5829,48.6852,48.2573,48.5085,31444.0
2019-04-22 09:30:00,52.08,52.36,51.57,51.73,1893.0,48.4433,48.7038,47.969,48.1178,1893.0
2019-04-22 10:00:00,51.31,51.44,50.88,51.43,2296.0,47.7271,47.848,47.3271,47.8387,2296.0
2019-04-22 10:30:00,51.43,51.77,51.4,51.73,3500.0,47.8387,48.155,47.8108,48.1178,3500.0
2019-04-22 11:00:00,51.47,51.59,51.16,51.21,2448.0,47.8759,47.9876,47.5876,47.6341,2448.0
2019-04-22 11:30:00,51.24,51.59,51.24,51.42,2673.0,47.662,47.9876,47.662,47.8294,2673.0
2019-04-22 12:00:00,51.33,51.72,51.24,51.7,6276.0,47.7457,48.1085,47.662,48.0899,6276.0
2019-04-22 12:30:00,51.7,51.7,51.59,51.68,900.0,48.0899,48.0899,47.9876,48.0713,900.0
2019-04-22 13:00:00,51.75,51.75,51.49,51.51,3400.0,48.1364,48.1364,47.8945,47.9132,3400.0
2019-04-22 13:30:00,51.52,51.53,51.24,51.27,2400.0,47.9225,47.9318,47.662,47.6899,2400.0
2019-04-22 14:00:00,51.22,51.22,50.99,51.09,3329.0,47.6434,47.6434,47.4295,47.5225,3329.0
2019-04-22 14:30:00,51.04,51.14,50.91,51.03,12591.0,47.476,47.569,47.355,47.4667,12591.0
2019-04-22 15:00:00,50.93,50.94,50.64,50.64,4500.0,47.3737,47.383,47.1039,47.1039,4500.0
2019-04-22 15:30:00,50.65,50.65,49.94,50.19,56374.0,47.1132,47.1132,46.4528,46.6853,56374.0
2019-04-23 09:30:00,50.4,50.62,50.08,50.13,40278.0,46.8807,47.0853,46.583,46.6295,40278.0
2019-04-23 10:00:00,50.29,50.77,50.28,50.68,37565.0,46.7783,47.2248,46.769,47.1411,37565.0
2019-04-23 10:30:00,50.63,50.67,50.31,50.46,7962.0,47.0946,47.1318,46.7969,46.9365,7962.0
2019-04-23 11:00:00,50.47,50.87,50.25,50.8,251206.0,46.9458,47.3178,46.7411,47.2527,251206.0
2019-04-23 11:30:00,51.04,51.31,50.95,50.97,18128.0,47.476,47.7271,47.3923,47.4109,18128.0
2019-04-23 12:00:00,51.0,51.05,50.68,50.76,46145.0,47.4388,47.4853,47.1411,47.2155,46145.0
2019-04-23 12:30:00,50.77,50.81,50.25,50.69,341722.0,47.2248,47.262,46.7411,47.1504,341722.0
2019-04-23 13:00:00,50.7,51.33,50.7,51.12,9151.0,47.1597,47.7457,47.1597,47.5504,9151.0
2019-04-23 13:30:00,51.11,51.11,50.88,51.02,8785.0,47.5411,47.5411,47.3271,47.4574,8785.0
2019-04-23 14:00:00,51.06,51.15,50.95,50.95,3120.0,47.4946,47.5783,47.3923,47.3923,3120.0
2019-04-23 14:30:00,50.95,51.0,50.8,50.84,3538.0,47.3923,47.4388,47.2527,47.2899,3538.0
2019-04-23 15:00:00,50.78,51.01,50.74,50.92,5709.0,47.2341,47.4481,47.1969,47.3644,5709.0
2019-04-23 15:30:00,50.92,50.97,50.74,50.75,50544.0,47.3644,47.4109,47.1969,47.2062,50544.0
2019-04-24 09:30:00,51.0,52.3,51.0,52.04,9934.0,47.4388,48.648,47.4388,48.4061,9934.0
2019-04-24 10:00:00,52.04,52.31,51.78,52.0,12862.0,48.4061,48.6573,48.1643,48.3689,12862.0
2019-04-24 10:30:00,51.94,52.05,51.63,51.78,20428.0,48.3131,48.4154,48.0248,48.1643,20428.0
2019-04-24 11:00:00,51.79,51.89,51.73,51.79,11441.0,48.1736,48.2666,48.1178,48.1736,11441.0
2019-04-24 11:30:00,51.82,51.85,51.43,51.54,5841.0,48.2015,48.2294,47.8387,47.9411,5841.0
2019-04-24 12:00:00,51.47,51.54,51.17,51.19,5100.0,47.8759,47.9411,47.5969,47.6155,5100.0
2019-04-24 12:30:00,51.21,51.21,50.73,50.8,9999.0,47.6341,47.6341,47.1876,47.2527,9999.0
2019-04-24 13:00:00,50.73,50.94,50.65,50.76,19261.0,47.1876,47.383,47.1132,47.2155,19261.0
2019-04-24 13:30:00,50.72,50.96,50.72,50.9,37407.0,47.1783,47.4016,47.1783,47.3457,37407.0
2019-04-24 14:00:00,50.89,50.91,50.63,50.79,12400.0,47.3364,47.355,47.0946,47.2434,12400.0
2019-04-24 14:30:00,50.85,50.85,50.69,50.75,35909.0,47.2992,47.2992,47.1504,47.2062,35909.0
2019-04-24 15:00:00,50.75,51.62,50.71,51.55,27932.0,47.2062,48.0155,47.169,47.9504,27932.0
2019-04-24 15:30:00,51.52,51.55,51.07,51.12,37340.0,47.9225,47.9504,47.5039,47.5504,37340.0
2019-04-25 09:30:00,50.78,50.78,49.49,49.5,7047.0,47.2341,47.2341,46.0342,46.0435,7047.0
2019-04-25 10:00:00,49.69,49.81,48.43,48.43,7250.0,46.2202,46.3319,45.0482,45.0482,7250.0
2019-04-25 10:30:00,48.47,48.47,48.0,48.2,16302.0,45.0854,45.0854,44.6482,44.8343,16302.0
2019-04-25 11:00:00,48.04,48.2,47.83,48.11,13430.0,44.6855,44.8343,44.4901,44.7506,13430.0
2019-04-25 11:30:00,48.13,48.18,47.96,48.09,9301.0,44.7692,44.8157,44.611,44.732,9301.0
2019-04-25 12:00:00,48.05,48.29,47.92,47.94,33411.0,44.6948,44.918,44.5738,44.5924,33411.0
2019-04-25 12:30:00,48.0,48.16,47.96,48.14,7258.0,44.6482,44.7971,44.611,44.7785,7258.0
2019-04-25 13:00:00,48.12,48.23,47.93,48.23,3407.0,44.7599,44.8622,44.5831,44.8622,3407.0
2019-04-25 13:30:00,48.23,48.36,48.1,48.22,12185.0,44.8622,44.9831,44.7413,44.8529,12185.0
2019-04-25 14:00:00,48.31,48.31,48.07,48.11,12745.0,44.9366,44.9366,44.7134,44.7506,12745.0
2019-04-25 14:30:00,48.11,48.42,48.11,48.34,6430.0,44.7506,45.0389,44.7506,44.9645,6430.0
2019-04-25 15:00:00,48.34,48.35,47.98,47.98,9721.0,44.9645,44.9738,44.6296,44.6296,9721.0
2019-04-25 15:30:00,48.03,48.13,47.69,47.75,57644.0,44.6762,44.7692,44.3599,44.4157,57644.0
2019-04-26 09:30:00,47.81,48.24,47.44,47.49,27935.0,44.4715,44.8715,44.1274,44.1739,27935.0
2019-04-26 10:00:00,47.45,48.23,47.37,47.84,21800.0,44.1367,44.8622,44.0622,44.4994,21800.0
2019-04-26 10:30:00,47.88,48.46,47.87,48.01,15434.0,44.5366,45.0761,44.5273,44.6576,15434.0
2019-04-26 11:00:00,48.01,48.12,47.72,47.81,18406.0,44.6576,44.7599,44.3878,44.4715,18406.0
2019-04-26 11:30:00,47.99,48.23,47.87,47.94,18340.0,44.6389,44.8622,44.5273,44.5924,18340.0
2019-04-26 12:00:00,47.94,48.22,47.88,48.22,7428.0,44.5924,44.8529,44.5366,44.8529,7428.0
2019-04-26 12:30:00,48.14,48.28,47.99,47.99,12603.0,44.7785,44.9087,44.6389,44.6389,12603.0
2019-04-26 13:00:00,48.1,48.36,48.1,48.36,7200.0,44.7413,44.9831,44.7413,44.9831,7200.0
2019-04-26 13:30:00,48.32,48.32,48.17,48.23,7782.0,44.9459,44.9459,44.8064,44.8622,7782.0
2019-04-26 14:00:00,48.24,48.42,48.15,48.26,7856.0,44.8715,45.0389,44.7878,44.8901,7856.0
2019-04-26 14:30:00,48.19,48.3,48.09,48.18,7301.0,44.825,44.9273,44.732,44.8157,7301.0
2019-04-26 15:00:00,48.2,48.3,48.06,48.12,11055.0,44.8343,44.9273,44.7041,44.7599,11055.0
2019-04-26 15:30:00,48.16,48.16,47.59,47.59,55575.0,44.7971,44.7971,44.2669,44.2669,55575.0
2019-04-29 09:30:00,47.75,48.09,47.66,47.82,5884.0,44.4157,44.732,44.332,44.4808,5884.0
2019-04-29 10:00:00,47.96,48.32,47.76,48.13,10352.0,44.611,44.9459,44.425,44.7692,10352.0
2019-04-29 10:30:00,48.27,48.27,47.98,48.15,5100.0,44.8994,44.8994,44.6296,44.7878,5100.0
2019-04-29 11:00:00,48.14,48.31,48.03,48.09,6641.0,44.7785,44.9366,44.6762,44.732,6641.0
2019-04-29 11:30:00,48.05,48.18,47.99,48.03,5673.0,44.6948,44.8157,44.6389,44.6762,5673.0
2019-04-29 12:00:00,47.99,48.2,47.95,48.05,20993.0,44.6389,44.8343,44.6017,44.6948,20993.0
2019-04-29 12:30:00,48.05,48.1,47.97,48.02,8786.0,44.6948,44.7413,44.6203,44.6669,8786.0
2019-04-29 13:00:00,47.97,48.01,47.83,47.91,5530.0,44.6203,44.6576,44.4901,44.5645,5530.0
2019-04-29 13:30:00,47.92,48.04,47.88,47.91,4242.0,44.5738,44.6855,44.5366,44.5645,4242.0
2019-04-29 14:00:00,47.9,47.9,47.75,47.82,12458.0,44.5552,44.5552,44.4157,44.4808,12458.0
2019-04-29 14:30:00,47.79,47.79,47.63,47.65,5500.0,44.4529,44.4529,44.3041,44.3227,5500.0
2019-04-29 15:00:00,47.72,47.78,47.65,47.67,14283.0,44.3878,44.4436,44.3227,44.3413,14283.0
2019-04-29 15:30:00,47.66,47.71,47.47,47.48,76125.0,44.332,44.3785,44.1553,44.1646,76125.0
2019-04-30 09:30:00,47.4,48.13,47.4,47.87,4551.0,44.0901,44.7692,44.0901,44.5273,4551.0
2019-04-30 10:00:00,47.49,47.97,47.49,47.86,10680.0,44.1739,44.6203,44.1739,44.518,10680.0
2019-04-30 10:30:00,47.77,48.15,47.65,48.14,11968.0,44.4343,44.7878,44.3227,44.7785,11968.0
2019-04-30 11:00:00,48.17,48.18,47.85,48.06,18208.0,44.8064,44.8157,44.5087,44.7041,18208.0
2019-04-30 11:30:00,48.07,48.49,48.07,48.36,21583.0,44.7134,45.104,44.7134,44.9831,21583.0
2019-04-30 12:00:00,48.34,48.7,48.24,48.61,11600.0,44.9645,45.2994,44.8715,45.2157,11600.0
2019-04-30 12:30:00,48.82,48.82,48.37,48.37,12100.0,45.411,45.411,44.9924,44.9924,12100.0
2019-04-30 13:00:00,48.45,48.5,48.36,48.45,5655.0,45.0668,45.1133,44.9831,45.0668,5655.0
2019-04-30 13:30:00,48.44,48.66,48.4,48.66,6053.0,45.0575,45.2622,45.0203,45.2622,6053.0
2019-04-30 14:00:00,48.62,48.73,48.53,48.63,10840.0,45.225,45.3273,45.1412,45.2343,10840.0
2019-04-30 14:30:00,48.58,48.65,48.41,48.41,6500.0,45.1877,45.2529,45.0296,45.0296,6500.0
2019-04-30 15:00:00,48.42,48.5,48.29,48.3,10362.0,45.0389,45.1133,44.918,44.9273,10362.0
2019-04-30 15:30:00,48.32,48.42,48.02,48.02,63983.0,44.9459,45.0389,44.6669,44.6669,63983.0
2019-05-01 09:30:00,48.22,49.53,47.8,49.53,18928.0,44.8529,46.0714,44.4622,46.0714,18928.0
2019-05-01 10:00:00,49.63,49.63,49.19,49.6,12036.0,46.1644,46.1644,45.7552,46.1365,12036.0
2019-05-01 10:30:00,49.46,49.46,48.87,49.39,7285.0,46.0063,46.0063,45.4575,45.9412,7285.0
2019-05-01 11:00:00,49.43,49.49,49.21,49.25,8951.0,45.9784,46.0342,45.7738,45.811,8951.0
2019-05-01 11:30:00,49.33,49.47,49.03,49.04,12168.0,45.8854,46.0156,45.6063,45.6156,12168.0
2019-05-01 12:00:00,49.12,49.2,48.89,48.9,28639.0,45.69,45.7645,45.4761,45.4854,28639.0
2019-05-01 12:30:00,48.88,48.92,48.65,48.91,20100.0,45.4668,45.504,45.2529,45.4947,20100.0
2019-05-01 13:00:00,48.95,49.06,48.88,49.04,10641.0,45.5319,45.6342,45.4668,45.6156,10641.0
2019-05-01 13:30:00,49.03,49.37,48.97,49.35,8153.0,45.6063,45.9226,45.5505,45.904,8153.0
2019-05-01 14:00:00,49.32,49.96,49.31,49.78,18539.0,45.8761,46.4714,45.8668,46.304,18539.0
2019-05-01 14:30:00,49.76,49.83,48.97,49.26,15329.0,46.2854,46.3505,45.5505,45.8203,15329.0
2019-05-01 15:00:00,49.25,49.25,48.86,48.88,25277.0,45.811,45.811,45.4482,45.4668,25277.0
2019-05-01 15:30:00,48.88,49.09,48.16,48.44,105349.0,45.4668,45.6621,44.7971,45.0575,105349.0
2019-05-02 09:30:00,47.76,49.35,46.83,48.61,10455.0,44.425,45.904,43.5599,45.2157,10455.0
2019-05-02 10:00:00,48.62,50.9,48.62,50.69,10899.0,45.225,47.3457,45.225,47.1504,10899.0
2019-05-02 10:30:00,50.64,51.74,50.25,51.6,12962.0,47.1039,48.1271,46.7411,47.9969,12962.0
2019-05-02 11:00:00,51.36,51.7,51.02,51.44,21528.0,47.7736,48.0899,47.4574,47.848,21528.0
2019-05-02 11:30:00,51.38,51.79,51.08,51.78,21503.0,47.7922,48.1736,47.5132,48.1643,21503.0
2019-05-02 12:00:00,51.77,52.48,51.77,52.21,16351.0,48.155,48.8154,48.155,48.5643,16351.0
2019-05-02 12:30:00,52.09,52.46,51.34,52.28,21216.0,48.4527,48.7968,47.755,48.6294,21216.0
2019-05-02 13:00:00,52.38,53.15,52.15,52.93,19394.0,48.7224,49.4386,48.5085,49.234,19394.0
2019-05-02 13:30:00,52.9,53.15,52.72,53.14,19133.0,49.2061,49.4386,49.0387,49.4293,19133.0
2019-05-02 14:00:00,53.2,53.2,52.19,52.43,13388.0,49.4851,49.4851,48.5457,48.7689,13388.0
2019-05-02 14:30:00,52.4,52.68,52.27,52.52,10288.0,48.741,49.0015,48.6201,48.8526,10288.0
2019-05-02 15:00:00,52.49,52.85,52.25,52.82,10990.0,48.8247,49.1596,48.6015,49.1317,10990.0
2019-05-02 15:30:00,52.8,53.25,52.71,53.12,63806.0,49.1131,49.5317,49.0294,49.4107,63806.0
2019-05-03 09:30:00,53.63,53.95,53.13,53.28,21396.0,49.8851,50.1828,49.42,49.5596,21396.0
2019-05-03 10:00:00,53.16,53.68,53.16,53.67,3616.0,49.4479,49.9316,49.4479,49.9223,3616.0
2019-05-03 10:30:00,53.63,53.98,53.28,53.85,4128.0,49.8851,50.2107,49.5596,50.0898,4128.0
2019-05-03 11:00:00,53.75,53.94,53.66,53.88,4551.0,49.9967,50.1735,49.913,50.1177,4551.0
2019-05-03 11:30:00,53.95,54.54,53.93,54.46,8033.0,50.1828,50.7316,50.1642,50.6572,8033.0
2019-05-03 12:00:00,54.46,54.93,54.46,54.76,5227.0,50.6572,51.0943,50.6572,50.9362,5227.0
2019-05-03 12:30:00,54.75,54.91,54.67,54.82,3220.0,50.9269,51.0757,50.8525,50.992,3220.0
2019-05-03 13:00:00,54.89,54.96,54.86,54.95,4314.0,51.0571,51.1222,51.0292,51.1129,4314.0
2019-05-03 13:30:00,54.98,55.35,54.9,54.96,6605.0,51.1408,51.485,51.0664,51.1222,6605.0
2019-05-03 14:00:00,55.0,55.1,54.86,54.96,6606.0,51.1595,51.2525,51.0292,51.1222,6606.0
2019-05-03 14:30:00,54.95,55.21,54.9,55.07,6123.0,51.1129,51.3548,51.0664,51.2246,6123.0
2019-05-03 15:00:00,54.98,55.27,54.97,55.21,8668.0,51.1408,51.4106,51.1315,51.3548,8668.0
2019-05-03 15:30:00,55.27,55.28,54.93,54.93,35043.0,51.4106,51.4199,51.0943,51.0943,35043.0
2019-05-06 09:30:00,54.41,55.78,54.03,55.55,19116.0,50.6106,51.885,50.2572,51.671,19116.0
2019-05-06 10:00:00,55.48,56.03,55.4,56.02,11449.0,51.6059,52.1175,51.5315,52.1082,11449.0
2019-05-06 10:30:00,55.97,56.59,55.97,56.51,8813.0,52.0617,52.6384,52.0617,52.564,8813.0
2019-05-06 11:00:00,56.55,56.56,55.47,55.56,13663.0,52.6012,52.6105,51.5966,51.6803,13663.0
2019-05-06 11:30:00,55.46,55.58,55.0,55.07,6696.0,51.5873,51.699,51.1595,51.2246,6696.0
2019-05-06 12:00:00,55.01,55.34,55.01,55.16,6150.0,51.1688,51.4757,51.1688,51.3083,6150.0
2019-05-06 12:30:00,55.16,55.21,54.97,55.03,6811.0,51.3083,51.3548,51.1315,51.1874,6811.0
2019-05-06 13:00:00,54.97,55.08,54.92,55.08,13729.0,51.1315,51.2339,51.085,51.2339,13729.0
2019-05-06 13:30:00,55.09,55.22,55.06,55.08,4136.0,51.2432,51.3641,51.2153,51.2339,4136.0
2019-05-06 14:00:00,55.09,55.16,54.97,54.98,8536.0,51.2432,51.3083,51.1315,51.1408,8536.0
2019-05-06 14:30:00,55.02,55.07,54.95,54.95,8169.0,51.1781,51.2246,51.1129,51.1129,8169.0
2019-05-06 15:00:00,54.96,55.24,54.95,55.19,11581.0,51.1222,51.3827,51.1129,51.3362,11581.0
2019-05-06 15:30:00,55.2,55.21,54.67,54.76,37532.0,51.3455,51.3548,50.8525,50.9362,37532.0
2019-05-07 09:30:00,54.75,55.68,54.59,54.85,14762.0,50.9269,51.792,50.7781,51.0199,14762.0
2019-05-07 10:00:00,54.71,54.87,54.27,54.3,5961.0,50.8897,51.0385,50.4804,50.5083,5961.0
2019-05-07 10:30:00,54.42,55.07,54.28,55.0,15326.0,50.62,51.2246,50.4897,51.1595,15326.0
2019-05-07 11:00:00,54.93,55.32,54.54,54.8,10123.0,51.0943,51.4571,50.7316,50.9734,10123.0
2019-05-07 11:30:00,54.86,54.91,54.61,54.89,7212.0,51.0292,51.0757,50.7967,51.0571,7212.0
2019-05-07 12:00:00,54.72,55.0,54.71,55.0,8900.0,50.899,51.1595,50.8897,51.1595,8900.0
2019-05-07 12:30:00,54.99,55.24,54.94,55.08,12684.0,51.1501,51.3827,51.1036,51.2339,12684.0
2019-05-07 13:00:00,55.08,55.08,54.2,54.26,13656.0,51.2339,51.2339,50.4153,50.4711,13656.0
2019-05-07 13:30:00,54.23,54.77,54.15,54.77,6039.0,50.4432,50.9455,50.3688,50.9455,6039.0
2019-05-07 14:00:00,54.65,54.81,54.28,54.31,5281.0,50.8339,50.9827,50.4897,50.5176,5281.0
2019-05-07 14:30:00,54.29,54.36,54.15,54.35,6129.0,50.499,50.5641,50.3688,50.5548,6129.0
2019-05-07 15:00:00,54.38,54.41,54.2,54.2,6205.0,50.5827,50.6106,50.4153,50.4153,6205.0
2019-05-07 15:30:00,54.15,54.85,54.01,54.85,30230.0,50.3688,51.0199,50.2386,51.0199,30230.0
2019-05-08 09:30:00,54.73,54.9,54.46,54.46,2754.0,50.9083,51.0664,50.6572,50.6572,2754.0
2019-05-08 10:00:00,54.6,54.62,53.72,53.79,14038.0,50.7874,50.806,49.9688,50.0339,14038.0
2019-05-08 10:30:00,53.68,53.87,53.42,53.79,7367.0,49.9316,50.1084,49.6898,50.0339,7367.0
2019-05-08 11:00:00,53.91,54.15,53.78,53.84,5901.0,50.1456,50.3688,50.0246,50.0805,5901.0
2019-05-08 11:30:00,53.75,53.79,53.37,53.65,2600.0,49.9967,50.0339,49.6433,49.9037,2600.0
2019-05-08 12:00:00,53.72,53.86,53.55,53.72,4178.0,49.9688,50.0991,49.8107,49.9688,4178.0
2019-05-08 12:30:00,53.66,53.86,53.63,53.71,1794.0,49.913,50.0991,49.8851,49.9595,1794.0
2019-05-08 13:00:00,53.71,53.76,53.59,53.66,4253.0,49.9595,50.006,49.8479,49.913,4253.0
2019-05-08 13:30:00,53.76,53.76,53.55,53.63,2620.0,50.006,50.006,49.8107,49.8851,2620.0
2019-05-08 14:00:00,53.63,53.68,53.44,53.68,9446.0,49.8851,49.9316,49.7084,49.9316,9446.0
2019-05-08 14:30:00,53.7,53.82,53.61,53.64,3600.0,49.9502,50.0618,49.8665,49.8944,3600.0
2019-05-08 15:00:00,53.62,53.71,53.44,53.48,4100.0,49.8758,49.9595,49.7084,49.7456,4100.0
2019-05-08 15:30:00,53.47,53.5,52.92,53.08,31001.0,49.7363,49.7642,49.2247,49.3735,31001.0
2019-05-09 09:30:00,52.86,53.08,52.86,52.94,13023.0,49.1689,49.3735,49.1689,49.2433,13023.0
2019-05-09 10:00:00,53.13,53.59,53.12,53.44,2500.0,49.42,49.8479,49.4107,49.7084,2500.0
2019-05-09 10:30:00,53.34,53.64,52.93,53.37,4614.0,49.6154,49.8944,49.234,49.6433,4614.0
2019-05-09 11:00:00,53.31,53.47,53.12,53.33,2444.0,49.5875,49.7363,49.4107,49.6061,2444.0
2019-05-09 11:30:00,53.21,53.66,53.15,53.55,2025.0,49.4944,49.913,49.4386,49.8107,2025.0
2019-05-09 12:00:00,53.78,53.9,53.69,53.74,1092.0,50.0246,50.1363,49.9409,49.9874,1092.0
2019-05-09 12:30:00,53.88,54.15,53.86,54.09,2540.0,50.1177,50.3688,50.0991,50.313,2540.0
2019-05-09 13:00:00,54.21,54.21,53.78,53.83,1829.0,50.4246,50.4246,50.0246,50.0712,1829.0
2019-05-09 13:30:00,54.06,54.19,53.95,54.15,2823.0,50.2851,50.406,50.1828,50.3688,2823.0
2019-05-09 14:00:00,54.13,54.24,54.01,54.04,3254.0,50.3502,50.4525,50.2386,50.2665,3254.0
2019-05-09 14:30:00,54.13,54.4,54.0,54.33,13168.0,50.3502,50.6013,50.2293,50.5362,13168.0
2019-05-09 15:00:00,54.37,54.37,53.98,54.19,7118.0,50.5734,50.5734,50.2107,50.406,7118.0
2019-05-09 15:30:00,54.26,54.62,54.24,54.55,20143.0,50.4711,50.806,50.4525,50.7409,20143.0
2019-05-10 09:30:00,54.61,54.96,54.5,54.65,5367.0,50.7967,51.1222,50.6944,50.8339,5367.0
2019-05-10 10:00:00,54.78,54.78,54.09,54.41,12582.0,50.9548,50.9548,50.313,50.6106,12582.0
2019-05-10 10:30:00,54.31,54.68,54.14,54.4,12441.0,50.5176,50.8618,50.3595,50.6013,12441.0
2019-05-10 11:00:00,54.46,54.55,54.41,54.53,3300.0,50.6572,50.7409,50.6106,50.7223,3300.0
2019-05-10 11:30:00,54.45,54.78,54.45,54.6,8848.0,50.6479,50.9548,50.6479,50.7874,8848.0
2019-05-10 12:00:00,54.82,54.89,54.68,54.83,4231.0,50.992,51.0571,50.8618,51.0013,4231.0
2019-05-10 12:30:00,54.81,55.08,54.81,54.98,4155.0,50.9827,51.2339,50.9827,51.1408,4155.0
2019-05-10 13:00:00,55.07,55.15,54.9,55.07,3347.0,51.2246,51.299,51.0664,51.2246,3347.0
2019-05-10 13:30:00,54.98,55.4,54.96,55.11,5967.0,51.1408,51.5315,51.1222,51.2618,5967.0
2019-05-10 14:00:00,55.25,55.36,55.13,55.26,5982.0,51.392,51.4943,51.2804,51.4013,5982.0
2019-05-10 14:30:00,55.23,55.27,55.01,55.01,3120.0,51.3734,51.4106,51.1688,51.1688,3120.0
2019-05-10 15:00:00,55.05,55.47,54.98,55.33,10071.0,51.206,51.5966,51.1408,51.4664,10071.0
2019-05-10 15:30:00,55.33,55.33,54.98,55.28,19564.0,51.4664,51.4664,51.1408,51.4199,19564.0
2019-05-13 09:30:00,54.28,54.59,53.78,54.1,3325.0,50.4897,50.7781,50.0246,50.3223,3325.0
2019-05-13 10:00:00,54.13,54.63,54.13,54.63,2631.0,50.3502,50.8153,50.3502,50.8153,2631.0
2019-05-13 10:30:00,54.63,54.66,53.67,53.89,17774.0,50.8153,50.8432,49.9223,50.127,17774.0
2019-05-13 11:00:00,53.88,54.28,53.82,54.2,3815.0,50.1177,50.4897,50.0618,50.4153,3815.0
2019-05-13 11:30:00,54.24,54.43,53.95,54.08,8378.0,50.4525,50.6293,50.1828,50.3037,8378.0
2019-05-13 12:00:00,54.05,54.05,53.69,53.72,11496.0,50.2758,50.2758,49.9409,49.9688,11496.0
2019-05-13 12:30:00,53.75,53.84,53.58,53.68,2428.0,49.9967,50.0805,49.8386,49.9316,2428.0
2019-05-13 13:00:00,53.5,53.57,53.18,53.34,3329.0,49.7642,49.8293,49.4665,49.6154,3329.0
2019-05-13 13:30:00,53.21,53.63,53.21,53.41,2295.0,49.4944,49.8851,49.4944,49.6805,2295.0
2019-05-13 14:00:00,53.58,53.94,53.48,53.88,3469.0,49.8386,50.1735,49.7456,50.1177,3469.0
2019-05-13 14:30:00,53.72,54.09,53.69,53.82,5016.0,49.9688,50.313,49.9409,50.0618,5016.0
2019-05-13 15:00:00,53.96,53.99,53.7,53.82,4742.0,50.1921,50.22,49.9502,50.0618,4742.0
2019-05-13 15:30:00,53.81,53.9,53.6,53.89,12209.0,50.0525,50.1363,49.8572,50.127,12209.0
2019-05-14 09:30:00,53.89,53.9,53.71,53.9,1146.0,50.127,50.1363,49.9595,50.1363,1146.0
2019-05-14 10:00:00,53.81,54.19,53.67,54.19,7409.0,50.0525,50.406,49.9223,50.406,7409.0
2019-05-14 10:30:00,54.13,54.58,53.93,54.35,7387.0,50.3502,50.7688,50.1642,50.5548,7387.0
2019-05-14 11:00:00,54.28,54.65,54.18,54.4,12350.0,50.4897,50.8339,50.3967,50.6013,12350.0
2019-05-14 11:30:00,54.35,54.56,54.24,54.5,11994.0,50.5548,50.7502,50.4525,50.6944,11994.0
2019-05-14 12:00:00,54.41,54.51,54.18,54.29,4392.0,50.6106,50.7037,50.3967,50.499,4392.0
2019-05-14 12:30:00,54.25,54.54,54.22,54.48,3627.0,50.4618,50.7316,50.4339,50.6758,3627.0
2019-05-14 13:00:00,54.48,54.98,54.44,54.98,2700.0,50.6758,51.1408,50.6386,51.1408,2700.0
2019-05-14 13:30:00,54.9,55.12,54.88,54.92,3601.0,51.0664,51.2711,51.0478,51.085,3601.0
2019-05-14 14:00:00,54.88,55.07,54.88,54.97,2700.0,51.0478,51.2246,51.0478,51.1315,2700.0
2019-05-14 14:30:00,55.02,55.3,54.72,54.73,10989.0,51.1781,51.4385,50.899,50.9083,10989.0
2019-05-14 15:00:00,54.82,55.22,54.77,55.17,17019.0,50.992,51.3641,50.9455,51.3176,17019.0
2019-05-14 15:30:00,55.09,55.4,54.76,55.15,18679.0,51.2432,51.5315,50.9362,51.299,18679.0
2019-05-15 09:30:00,54.51,54.7,54.25,54.63,7201.0,50.7037,50.8804,50.4618,50.8153,7201.0
2019-05-15 10:00:00,54.82,54.82,54.36,54.53,3234.0,50.992,50.992,50.5641,50.7223,3234.0
2019-05-15 10:30:00,54.72,54.91,54.61,54.78,25669.0,50.899,51.0757,50.7967,50.9548,25669.0
2019-05-15 11:00:00,54.72,55.2,54.67,54.99,5800.0,50.899,51.3455,50.8525,51.1501,5800.0
2019-05-15 11:30:00,55.13,55.39,55.11,55.39,3700.0,51.2804,51.5222,51.2618,51.5222,3700.0
2019-05-15 12:00:00,55.47,55.58,55.31,55.39,4230.0,51.5966,51.699,51.4478,51.5222,4230.0
2019-05-15 12:30:00,55.34,55.45,55.06,55.06,19583.0,51.4757,51.578,51.2153,51.2153,19583.0
2019-05-15 13:00:00,55.17,55.3,54.94,55.11,5670.0,51.3176,51.4385,51.1036,51.2618,5670.0
2019-05-15 13:30:00,55.14,55.36,55.12,55.21,3587.0,51.2897,51.4943,51.2711,51.3548,3587.0
2019-05-15 14:00:00,55.28,55.64,55.28,55.63,4400.0,51.4199,51.7548,51.4199,51.7455,4400.0
2019-05-15 14:30:00,55.58,55.61,55.12,55.4,14259.0,51.699,51.7269,51.2711,51.5315,14259.0
2019-05-15 15:00:00,55.33,55.71,55.16,55.65,12665.0,51.4664,51.8199,51.3083,51.7641,12665.0
2019-05-15 15:30:00,55.65,55.89,55.61,55.7,25144.0,51.7641,51.9873,51.7269,51.8106,25144.0
2019-05-16 09:30:00,53.93,54.6,53.01,54.45,12550.0,50.1642,50.7874,49.3084,50.6479,12550.0
2019-05-16 10:00:00,54.3,55.2,54.19,55.01,10867.0,50.5083,51.3455,50.406,51.1688,10867.0
2019-05-16 10:30:00,55.19,55.27,54.87,54.96,8427.0,51.3362,51.4106,51.0385,51.1222,8427.0
2019-05-16 11:00:00,55.03,55.27,54.85,54.94,26234.0,51.1874,51.4106,51.0199,51.1036,26234.0
2019-05-16 11:30:00,54.94,55.3,54.88,55.1,4736.0,51.1036,51.4385,51.0478,51.2525,4736.0
2019-05-16 12:00:00,54.94,55.16,54.69,54.76,16270.0,51.1036,51.3083,50.8711,50.9362,16270.0
2019-05-16 12:30:00,54.8,54.99,54.72,54.93,4223.0,50.9734,51.1501,50.899,51.0943,4223.0
2019-05-16 13:00:00,54.85,54.97,54.66,54.87,2474.0,51.0199,51.1315,50.8432,51.0385,2474.0
2019-05-16 13:30:00,54.92,54.94,54.68,54.77,2606.0,51.085,51.1036,50.8618,50.9455,2606.0
2019-05-16 14:00:00,54.88,55.02,54.77,54.97,2296.0,51.0478,51.1781,50.9455,51.1315,2296.0
2019-05-16 14:30:00,55.03,55.08,54.75,54.8,6582.0,51.1874,51.2339,50.9269,50.9734,6582.0
2019-05-16 15:00:00,54.78,55.31,54.78,55.28,12193.0,50.9548,51.4478,50.9548,51.4199,12193.0
2019-05-16 15:30:00,55.26,55.29,54.79,55.11,46344.0,51.4013,51.4292,50.9641,51.2618,46344.0
2019-05-17 09:30:00,54.62,54.78,54.16,54.17,8779.0,50.806,50.9548,50.3781,50.3874,8779.0
2019-05-17 10:00:00,54.15,54.46,54.15,54.37,2538.0,50.3688,50.6572,50.3688,50.5734,2538.0
2019-05-17 10:30:00,54.47,55.08,54.36,54.96,6837.0,50.6665,51.2339,50.5641,51.1222,6837.0
2019-05-17 11:00:00,54.98,55.38,54.78,54.84,3278.0,51.1408,51.5129,50.9548,51.0106,3278.0
2019-05-17 11:30:00,54.69,54.71,54.36,54.61,2300.0,50.8711,50.8897,50.5641,50.7967,2300.0
2019-05-17 12:00:00,54.54,54.6,54.34,54.45,4850.0,50.7316,50.7874,50.5455,50.6479,4850.0
2019-05-17 12:30:00,54.33,54.72,54.32,54.48,2225.0,50.5362,50.899,50.5269,50.6758,2225.0
2019-05-17 13:00:00,54.66,54.67,54.51,54.51,2733.0,50.8432,50.8525,50.7037,50.7037,2733.0
2019-05-17 13:30:00,54.58,54.63,54.43,54.54,1938.0,50.7688,50.8153,50.6293,50.7316,1938.0
2019-05-17 14:00:00,54.53,54.64,54.45,54.58,2100.0,50.7223,50.8246,50.6479,50.7688,2100.0
2019-05-17 14:30:00,54.56,54.71,54.51,54.66,3216.0,50.7502,50.8897,50.7037,50.8432,3216.0
2019-05-17 15:00:00,54.55,54.56,54.29,54.35,3421.0,50.7409,50.7502,50.499,50.5548,3421.0
2019-05-17 15:30:00,54.45,54.6,54.17,54.41,25255.0,50.6479,50.7874,50.3874,50.6106,25255.0
2019-05-20 09:30:00,54.08,54.66,53.43,54.02,9465.0,50.3037,50.8432,49.6991,50.2479,9465.0
2019-05-20 10:00:00,53.71,54.04,53.43,53.43,5854.0,49.9595,50.2665,49.6991,49.6991,5854.0
2019-05-20 10:30:00,53.52,53.78,53.36,53.48,6727.0,49.7828,50.0246,49.634,49.7456,6727.0
2019-05-20 11:00:00,53.44,53.92,53.34,53.71,5900.0,49.7084,50.1549,49.6154,49.9595,5900.0
2019-05-20 11:30:00,53.86,53.89,53.53,53.86,7027.0,50.0991,50.127,49.7921,50.0991,7027.0
2019-05-20 12:00:00,53.93,54.13,53.79,54.01,6616.0,50.1642,50.3502,50.0339,50.2386,6616.0
2019-05-20 12:30:00,53.97,53.98,53.76,53.83,4159.0,50.2014,50.2107,50.006,50.0712,4159.0
2019-05-20 13:00:00,53.75,53.88,53.57,53.69,3402.0,49.9967,50.1177,49.8293,49.9409,3402.0
2019-05-20 13:30:00,53.7,53.76,53.42,53.42,5717.0,49.9502,50.006,49.6898,49.6898,5717.0
2019-05-20 14:00:00,53.48,53.49,53.09,53.11,12244.0,49.7456,49.7549,49.3828,49.4014,12244.0
2019-05-20 14:30:00,53.21,53.21,52.82,52.9,6044.0,49.4944,49.4944,49.1317,49.2061,6044.0
2019-05-20 15:00:00,52.89,52.89,52.57,52.57,5302.0,49.1968,49.1968,48.8991,48.8991,5302.0
2019-05-20 15:30:00,52.65,53.11,52.6,53.07,55302.0,48.9735,49.4014,48.927,49.3642,55302.0
2019-05-21 09:30:00,53.11,54.06,53.11,54.06,4365.0,49.4014,50.2851,49.4014,50.2851,4365.0
2019-05-21 10:00:00,54.2,54.47,53.97,54.08,6420.0,50.4153,50.6665,50.2014,50.3037,6420.0
2019-05-21 10:30:00,54.02,54.26,53.89,54.07,5836.0,50.2479,50.4711,50.127,50.2944,5836.0
2019-05-21 11:00:00,54.01,54.77,54.01,54.66,4790.0,50.2386,50.9455,50.2386,50.8432,4790.0
2019-05-21 11:30:00,54.7,54.86,54.47,54.65,7565.0,50.8804,51.0292,50.6665,50.8339,7565.0
2019-05-21 12:00:00,54.68,54.97,54.68,54.87,12134.0,50.8618,51.1315,50.8618,51.0385,12134.0
2019-05-21 12:30:00,54.82,55.02,54.69,55.0,3612.0,50.992,51.1781,50.8711,51.1595,3612.0
2019-05-21 13:00:00,54.9,55.32,54.9,55.25,4292.0,51.0664,51.4571,51.0664,51.392,4292.0
2019-05-21 13:30:00,55.28,55.48,55.17,55.38,5033.0,51.4199,51.6059,51.3176,51.5129,5033.0
2019-05-21 14:00:00,55.44,55.81,55.43,55.8,11503.0,51.5687,51.9129,51.5594,51.9036,11503.0
2019-05-21 14:30:00,55.73,55.79,55.32,55.41,13539.0,51.8385,51.8943,51.4571,51.5408,13539.0
2019-05-21 15:00:00,55.5,55.52,55.2,55.28,6983.0,51.6245,51.6431,51.3455,51.4199,6983.0
2019-05-21 15:30:00,55.34,55.59,55.27,55.41,44230.0,51.4757,51.7083,51.4106,51.5408,44230.0
2019-05-22 09:30:00,54.9,55.03,54.12,54.58,5017.0,51.0664,51.1874,50.3409,50.7688,5017.0
2019-05-22 10:00:00,54.61,54.85,54.31,54.47,8632.0,50.7967,51.0199,50.5176,50.6665,8632.0
2019-05-22 10:30:00,54.52,54.52,53.95,54.41,3639.0,50.713,50.713,50.1828,50.6106,3639.0
2019-05-22 11:00:00,54.31,55.2,54.25,54.96,4289.0,50.5176,51.3455,50.4618,51.1222,4289.0
2019-05-22 11:30:00,55.09,55.13,54.65,54.97,12798.0,51.2432,51.2804,50.8339,51.1315,12798.0
2019-05-22 12:00:00,54.76,54.93,54.4,54.51,11014.0,50.9362,51.0943,50.6013,50.7037,11014.0
2019-05-22 12:30:00,54.43,54.43,53.97,54.3,4371.0,50.6293,50.6293,50.2014,50.5083,4371.0
2019-05-22 13:00:00,54.13,54.29,54.06,54.06,2747.0,50.3502,50.499,50.2851,50.2851,2747.0
2019-05-22 13:30:00,54.16,54.5,54.08,54.5,3983.0,50.3781,50.6944,50.3037,50.6944,3983.0
2019-05-22 14:00:00,54.51,54.77,54.45,54.56,8950.0,50.7037,50.9455,50.6479,50.7502,8950.0
2019-05-22 14:30:00,54.62,54.62,54.43,54.5,4500.0,50.806,50.806,50.6293,50.6944,4500.0
2019-05-22 15:00:00,54.39,54.68,54.37,54.64,6611.0,50.592,50.8618,50.5734,50.8246,6611.0
2019-05-22 15:30:00,54.69,54.76,54.44,54.46,18162.0,50.8711,50.9362,50.6386,50.6572,18162.0
2019-05-23 09:30:00,54.26,54.26,53.65,53.99,1534.0,50.4711,50.4711,49.9037,50.22,1534.0
2019-05-23 10:00:00,53.97,54.73,53.87,54.73,5342.0,50.2014,50.9083,50.1084,50.9083,5342.0
2019-05-23 10:30:00,54.32,55.09,54.25,54.88,5725.0,50.5269,51.2432,50.4618,51.0478,5725.0
2019-05-23 11:00:00,54.93,55.05,54.48,54.61,5300.0,51.0943,51.206,50.6758,50.7967,5300.0
2019-05-23 11:30:00,54.51,54.74,54.25,54.66,5770.0,50.7037,50.9176,50.4618,50.8432,5770.0
2019-05-23 12:00:00,54.65,54.84,54.48,54.57,6731.0,50.8339,51.0106,50.6758,50.7595,6731.0
2019-05-23 12:30:00,54.5,54.5,54.1,54.36,1813.0,50.6944,50.6944,50.3223,50.5641,1813.0
2019-05-23 13:00:00,54.42,54.52,54.19,54.39,1600.0,50.62,50.713,50.406,50.592,1600.0
2019-05-23 13:30:00,54.44,54.47,54.04,54.05,1000.0,50.6386,50.6665,50.2665,50.2758,1000.0
2019-05-23 14:00:00,54.07,54.25,53.95,54.0,2629.0,50.2944,50.4618,50.1828,50.2293,2629.0
2019-05-23 14:30:00,54.07,54.1,53.82,53.82,2700.0,50.2944,50.3223,50.0618,50.0618,2700.0
2019-05-23 15:00:00,53.76,54.31,53.59,54.31,7524.0,50.006,50.5176,49.8479,50.5176,7524.0
2019-05-23 15:30:00,54.31,54.34,53.58,53.86,26472.0,50.5176,50.5455,49.8386,50.0991,26472.0
2019-05-24 09:30:00,54.43,54.48,54.07,54.23,2674.0,50.6293,50.6758,50.2944,50.4432,2674.0
2019-05-24 10:00:00,54.42,55.06,54.42,54.49,2224.0,50.62,51.2153,50.62,50.6851,2224.0
2019-05-24 10:30:00,54.66,54.98,54.62,54.75,3718.0,50.8432,51.1408,50.806,50.9269,3718.0
2019-05-24 11:00:00,54.99,54.99,54.42,54.42,1620.0,51.1501,51.1501,50.62,50.62,1620.0
2019-05-24 11:30:00,54.53,54.86,54.4,54.69,2837.0,50.7223,51.0292,50.6013,50.8711,2837.0
2019-05-24 12:00:00,54.71,54.9,54.61,54.85,4700.0,50.8897,51.0664,50.7967,51.0199,4700.0
2019-05-24 12:30:00,54.82,54.88,54.65,54.78,1961.0,50.992,51.0478,50.8339,50.9548,1961.0
2019-05-24 13:00:00,54.66,54.85,54.66,54.77,1300.0,50.8432,51.0199,50.8432,50.9455,1300.0
2019-05-24 13:30:00,54.77,55.08,54.6,54.9,1547.0,50.9455,51.2339,50.7874,51.0664,1547.0
2019-05-24 14:00:00,54.85,54.88,54.71,54.72,2100.0,51.0199,51.0478,50.8897,50.899,2100.0
2019-05-24 14:30:00,54.8,54.88,54.75,54.87,1384.0,50.9734,51.0478,50.9269,51.0385,1384.0
2019-05-24 15:00:00,54.88,55.11,54.81,55.1,2402.0,51.0478,51.2618,50.9827,51.2525,2402.0
2019-05-24 15:30:00,54.91,55.08,54.82,54.93,8096.0,51.0757,51.2339,50.992,51.0943,8096.0
2019-05-28 09:30:00,55.08,55.18,54.61,55.03,2323.0,51.2339,51.3269,50.7967,51.1874,2323.0
2019-05-28 10:00:00,55.06,55.19,53.86,54.23,5350.0,51.2153,51.3362,50.0991,50.4432,5350.0
2019-05-28 10:30:00,53.87,53.9,53.33,53.68,6081.0,50.1084,50.1363,49.6061,49.9316,6081.0
2019-05-28 11:00:00,53.55,53.69,52.93,52.93,5644.0,49.8107,49.9409,49.234,49.234,5644.0
2019-05-28 11:30:00,52.94,53.49,52.8,53.44,4800.0,49.2433,49.7549,49.1131,49.7084,4800.0
2019-05-28 12:00:00,53.43,53.88,53.37,53.69,3974.0,49.6991,50.1177,49.6433,49.9409,3974.0
2019-05-28 12:30:00,53.64,53.84,53.56,53.71,2895.0,49.8944,50.0805,49.82,49.9595,2895.0
2019-05-28 13:00:00,53.64,53.71,53.57,53.64,5525.0,49.8944,49.9595,49.8293,49.8944,5525.0
2019-05-28 13:30:00,53.66,53.89,53.63,53.73,11799.0,49.913,50.127,49.8851,49.9781,11799.0
2019-05-28 14:00:00,53.71,53.9,53.64,53.66,4824.0,49.9595,50.1363,49.8944,49.913,4824.0
2019-05-28 14:30:00,53.66,53.87,53.52,53.63,4605.0,49.913,50.1084,49.7828,49.8851,4605.0
2019-05-28 15:00:00,53.56,53.6,53.15,53.16,5996.0,49.82,49.8572,49.4386,49.4479,5996.0
2019-05-28 15:30:00,53.2,53.33,53.07,53.12,24380.0,49.4851,49.6061,49.3642,49.4107,24380.0
2019-05-29 09:30:00,52.89,52.92,52.22,52.27,3556.0,49.1968,49.2247,48.5736,48.6201,3556.0
2019-05-29 10:00:00,52.65,53.26,52.54,53.25,2433.0,48.9735,49.541,48.8712,49.5317,2433.0
2019-05-29 10:30:00,53.23,53.31,52.74,52.94,4100.0,49.513,49.5875,49.0573,49.2433,4100.0
2019-05-29 11:00:00,52.86,53.19,52.5,52.63,5300.0,49.1689,49.4758,48.834,48.9549,5300.0
2019-05-29 11:30:00,52.84,52.85,51.97,51.97,8172.0,49.1503,49.1596,48.341,48.341,8172.0
2019-05-29 12:00:00,52.02,52.17,51.96,52.06,3192.0,48.3875,48.5271,48.3317,48.4247,3192.0
2019-05-29 12:30:00,52.17,52.17,51.78,51.78,1700.0,48.5271,48.5271,48.1643,48.1643,1700.0
2019-05-29 13:00:00,51.64,52.06,51.64,51.9,1600.0,48.0341,48.4247,48.0341,48.2759,1600.0
2019-05-29 13:30:00,51.95,52.65,51.95,52.57,6200.0,48.3224,48.9735,48.3224,48.8991,6200.0
2019-05-29 14:00:00,52.5,52.5,52.08,52.3,2800.0,48.834,48.834,48.4433,48.648,2800.0
2019-05-29 14:30:00,52.19,52.25,51.93,51.94,3700.0,48.5457,48.6015,48.3038,48.3131,3700.0
2019-05-29 15:00:00,51.93,51.99,51.78,51.85,4200.0,48.3038,48.3596,48.1643,48.2294,4200.0
2019-05-29 15:30:00,51.93,52.33,51.92,52.02,33078.0,48.3038,48.6759,48.2945,48.3875,33078.0
2019-05-30 09:30:00,52.09,52.68,52.09,52.34,3936.0,48.4527,49.0015,48.4527,48.6852,3936.0
2019-05-30 10:00:00,52.43,52.6,52.11,52.37,2153.0,48.7689,48.927,48.4713,48.7131,2153.0
2019-05-30 10:30:00,52.11,52.25,51.65,51.65,3100.0,48.4713,48.6015,48.0434,48.0434,3100.0
2019-05-30 11:00:00,51.65,51.74,51.42,51.52,3285.0,48.0434,48.1271,47.8294,47.9225,3285.0
2019-05-30 11:30:00,51.45,51.65,51.39,51.56,2200.0,47.8573,48.0434,47.8015,47.9597,2200.0
2019-05-30 12:00:00,51.5,51.83,51.47,51.55,4600.0,47.9038,48.2108,47.8759,47.9504,4600.0
2019-05-30 12:30:00,51.59,51.79,51.37,51.68,8897.0,47.9876,48.1736,47.7829,48.0713,8897.0
2019-05-30 13:00:00,51.67,51.72,51.5,51.6,4000.0,48.062,48.1085,47.9038,47.9969,4000.0
2019-05-30 13:30:00,51.63,51.63,51.54,51.54,3000.0,48.0248,48.0248,47.9411,47.9411,3000.0
2019-05-30 14:00:00,51.54,51.72,51.47,51.47,3045.0,47.9411,48.1085,47.8759,47.8759,3045.0
2019-05-30 14:30:00,51.54,51.8,51.24,51.52,6665.0,47.9411,48.1829,47.662,47.9225,6665.0
2019-05-30 15:00:00,51.57,52.0,51.42,52.0,2700.0,47.969,48.3689,47.8294,48.3689,2700.0
2019-05-30 15:30:00,51.91,52.36,51.88,52.12,14462.0,48.2852,48.7038,48.2573,48.4806,14462.0
2019-05-31 09:30:00,51.76,52.03,51.76,52.0,2876.0,48.1457,48.3968,48.1457,48.3689,2876.0
2019-05-31 10:00:00,52.0,52.65,51.71,52.37,4211.0,48.3689,48.9735,48.0992,48.7131,4211.0
2019-05-31 10:30:00,52.14,52.72,52.14,52.61,2800.0,48.4992,49.0387,48.4992,48.9363,2800.0
2019-05-31 11:00:00,52.78,52.78,52.35,52.42,4198.0,49.0945,49.0945,48.6945,48.7596,4198.0
2019-05-31 11:30:00,52.37,52.42,52.23,52.3,3793.0,48.7131,48.7596,48.5829,48.648,3793.0
2019-05-31 12:00:00,52.33,52.33,52.02,52.07,7804.0,48.6759,48.6759,48.3875,48.434,7804.0
2019-05-31 12:30:00,52.06,52.14,51.94,52.02,2500.0,48.4247,48.4992,48.3131,48.3875,2500.0
2019-05-31 13:00:00,52.2,52.57,52.17,52.47,2646.0,48.555,48.8991,48.5271,48.8061,2646.0
2019-05-31 13:30:00,52.46,52.46,51.91,52.02,8991.0,48.7968,48.7968,48.2852,48.3875,8991.0
2019-05-31 14:00:00,51.99,51.99,51.63,51.66,2526.0,48.3596,48.3596,48.0248,48.0527,2526.0
2019-05-31 14:30:00,51.69,51.83,51.63,51.83,2614.0,48.0806,48.2108,48.0248,48.2108,2614.0
2019-05-31 15:00:00,51.7,51.75,51.5,51.59,3221.0,48.0899,48.1364,47.9038,47.9876,3221.0
2019-05-31 15:30:00,51.58,51.78,51.44,51.47,61788.0,47.9783,48.1643,47.848,47.8759,61788.0
2019-06-03 09:30:00,51.58,52.07,51.36,51.79,3609.0,47.9783,48.434,47.7736,48.1736,3609.0
2019-06-03 10:00:00,51.8,52.36,51.8,52.36,2107.0,48.1829,48.7038,48.1829,48.7038,2107.0
2019-06-03 10:30:00,52.42,52.42,52.15,52.4,2581.0,48.7596,48.7596,48.5085,48.741,2581.0
2019-06-03 11:00:00,52.42,52.57,51.86,51.91,2180.0,48.7596,48.8991,48.2387,48.2852,2180.0
2019-06-03 11:30:00,52.05,52.33,52.01,52.15,1400.0,48.4154,48.6759,48.3782,48.5085,1400.0
2019-06-03 12:00:00,52.21,52.21,51.78,51.78,3159.0,48.5643,48.5643,48.1643,48.1643,3159.0
2019-06-03 12:30:00,51.86,52.11,51.73,51.96,1900.0,48.2387,48.4713,48.1178,48.3317,1900.0
2019-06-03 13:00:00,51.91,52.37,51.91,52.37,10267.0,48.2852,48.7131,48.2852,48.7131,10267.0
2019-06-03 13:30:00,52.38,52.77,52.3,52.57,5919.0,48.7224,49.0852,48.648,48.8991,5919.0
2019-06-03 14:00:00,52.64,52.96,52.6,52.74,2605.0,48.9642,49.2619,48.927,49.0573,2605.0
2019-06-03 14:30:00,52.57,52.64,52.52,52.62,2203.0,48.8991,48.9642,48.8526,48.9456,2203.0
2019-06-03 15:00:00,52.64,52.64,52.15,52.23,9033.0,48.9642,48.9642,48.5085,48.5829,9033.0
2019-06-03 15:30:00,52.14,52.47,51.98,52.32,8012.0,48.4992,48.8061,48.3503,48.6666,8012.0
2019-06-04 09:30:00,52.95,53.29,52.67,53.11,10849.0,49.2526,49.5689,48.9922,49.4014,10849.0
2019-06-04 10:00:00,52.94,53.04,52.46,52.48,1600.0,49.2433,49.3363,48.7968,48.8154,1600.0
2019-06-04 10:30:00,52.66,52.66,52.02,52.45,4983.0,48.9828,48.9828,48.3875,48.7875,4983.0
2019-06-04 11:00:00,52.63,52.75,52.36,52.6,3095.0,48.9549,49.0666,48.7038,48.927,3095.0
2019-06-04 11:30:00,52.73,52.89,52.58,52.82,1500.0,49.048,49.1968,48.9084,49.1317,1500.0
2019-06-04 12:00:00,52.91,52.91,52.68,52.72,3010.0,49.2154,49.2154,49.0015,49.0387,3010.0
2019-06-04 12:30:00,52.72,52.73,52.44,52.62,3400.0,49.0387,49.048,48.7782,48.9456,3400.0
2019-06-04 13:00:00,52.66,52.7,52.48,52.63,3300.0,48.9828,49.0201,48.8154,48.9549,3300.0
2019-06-04 13:30:00,52.6,52.83,52.55,52.77,2102.0,48.927,49.141,48.8805,49.0852,2102.0
2019-06-04 14:00:00,52.74,52.74,52.59,52.64,1800.0,49.0573,49.0573,48.9177,48.9642,1800.0
2019-06-04 14:30:00,52.6,52.96,52.52,52.81,5746.0,48.927,49.2619,48.8526,49.1224,5746.0
2019-06-04 15:00:00,52.85,53.17,52.74,53.17,4976.0,49.1596,49.4572,49.0573,49.4572,4976.0
2019-06-04 15:30:00,53.14,53.48,53.13,53.33,20975.0,49.4293,49.7456,49.42,49.6061,20975.0
2019-06-05 09:30:00,53.6,54.16,53.6,54.16,8236.0,49.8572,50.3781,49.8572,50.3781,8236.0
2019-06-05 10:00:00,54.35,54.35,53.52,53.65,3600.0,50.5548,50.5548,49.7828,49.9037,3600.0
2019-06-05 10:30:00,53.52,53.68,53.32,53.68,6831.0,49.7828,49.9316,49.5968,49.9316,6831.0
2019-06-05 11:00:00,53.7,53.88,53.47,53.54,2904.0,49.9502,50.1177,49.7363,49.8014,2904.0
2019-06-05 11:30:00,53.63,53.97,53.51,53.96,3000.0,49.8851,50.2014,49.7735,50.1921,3000.0
2019-06-05 12:00:00,53.93,53.93,53.58,53.86,3100.0,50.1642,50.1642,49.8386,50.0991,3100.0
2019-06-05 12:30:00,53.86,53.97,53.69,53.78,8950.0,50.0991,50.2014,49.9409,50.0246,8950.0
2019-06-05 13:00:00,53.73,54.17,53.73,54.11,2900.0,49.9781,50.3874,49.9781,50.3316,2900.0
2019-06-05 13:30:00,54.17,54.23,54.15,54.23,800.0,50.3874,50.4432,50.3688,50.4432,800.0
2019-06-05 14:00:00,54.15,54.21,53.63,53.71,3189.0,50.3688,50.4246,49.8851,49.9595,3189.0
2019-06-05 14:30:00,53.67,53.67,53.23,53.31,3024.0,49.9223,49.9223,49.513,49.5875,3024.0
2019-06-05 15:00:00,53.3,54.18,53.3,54.18,6737.0,49.5782,50.3967,49.5782,50.3967,6737.0
2019-06-05 15:30:00,54.18,54.18,53.88,53.95,17261.0,50.3967,50.3967,50.1177,50.1828,17261.0
2019-06-06 09:30:00,53.94,53.94,53.94,53.94,601.0,50.1735,50.1735,50.1735,50.1735,601.0
2019-06-06 10:00:00,54.18,54.52,53.29,53.5,9522.0,50.3967,50.713,49.5689,49.7642,9522.0
2019-06-06 10:30:00,53.6,53.96,53.53,53.72,1600.0,49.8572,50.1921,49.7921,49.9688,1600.0
2019-06-06 11:00:00,53.6,53.69,53.42,53.42,1899.0,49.8572,49.9409,49.6898,49.6898,1899.0
2019-06-06 11:30:00,53.54,53.65,52.91,53.14,6866.0,49.8014,49.9037,49.2154,49.4293,6866.0
2019-06-06 12:00:00,53.08,53.18,52.89,53.05,1300.0,49.3735,49.4665,49.1968,49.3456,1300.0
2019-06-06 12:30:00,53.12,53.3,52.85,53.3,1700.0,49.4107,49.5782,49.1596,49.5782,1700.0
2019-06-06 13:00:00,53.25,53.25,52.79,52.88,1402.0,49.5317,49.5317,49.1038,49.1875,1402.0
2019-06-06 13:30:00,53.01,53.06,52.69,52.77,3107.0,49.3084,49.3549,49.0108,49.0852,3107.0
2019-06-06 14:00:00,52.67,52.96,52.51,52.8,2813.0,48.9922,49.2619,48.8433,49.1131,2813.0
2019-06-06 14:30:00,52.84,53.22,52.84,52.91,2710.0,49.1503,49.5037,49.1503,49.2154,2710.0
2019-06-06 15:00:00,52.94,53.37,52.94,53.36,1799.0,49.2433,49.6433,49.2433,49.634,1799.0
2019-06-06 15:30:00,53.31,53.52,53.1,53.22,5946.0,49.5875,49.7828,49.3921,49.5037,5946.0
2019-06-07 09:30:00,52.9,53.22,52.0,52.77,29656.0,49.2061,49.5037,48.3689,49.0852,29656.0
2019-06-07 10:00:00,52.93,53.39,52.86,53.33,2227.0,49.234,49.6619,49.1689,49.6061,2227.0
2019-06-07 10:30:00,53.59,54.0,53.58,53.83,5484.0,49.8479,50.2293,49.8386,50.0712,5484.0
2019-06-07 11:00:00,53.81,53.87,53.53,53.73,3386.0,50.0525,50.1084,49.7921,49.9781,3386.0
2019-06-07 11:30:00,53.61,53.88,53.61,53.87,900.0,49.8665,50.1177,49.8665,50.1084,900.0
2019-06-07 12:00:00,53.72,53.91,53.67,53.9,1201.0,49.9688,50.1456,49.9223,50.1363,1201.0
2019-06-07 12:30:00,53.95,54.01,53.89,53.91,9271.0,50.1828,50.2386,50.127,50.1456,9271.0
2019-06-07 13:00:00,53.83,53.89,53.72,53.88,1100.0,50.0712,50.127,49.9688,50.1177,1100.0
2019-06-07 13:30:00,53.89,53.94,53.87,53.94,1000.0,50.127,50.1735,50.1084,50.1735,1000.0
2019-06-07 14:00:00,54.04,54.04,53.93,54.03,2999.0,50.2665,50.2665,50.1642,50.2572,2999.0
2019-06-07 14:30:00,54.07,54.19,54.02,54.13,4698.0,50.2944,50.406,50.2479,50.3502,4698.0
2019-06-07 15:00:00,54.15,54.35,54.12,54.35,2758.0,50.3688,50.5548,50.3409,50.5548,2758.0
2019-06-07 15:30:00,54.28,54.36,54.09,54.17,12632.0,50.4897,50.5641,50.313,50.3874,12632.0
2019-06-10 09:30:00,54.44,55.26,54.37,55.24,24994.0,50.6386,51.4013,50.5734,51.3827,24994.0
2019-06-10 10:00:00,55.24,55.82,55.24,55.81,8133.0,51.3827,51.9222,51.3827,51.9129,8133.0
2019-06-10 10:30:00,55.85,55.85,54.96,55.0,13126.0,51.9501,51.9501,51.1222,51.1595,13126.0
2019-06-10 11:00:00,54.97,55.0,54.57,54.73,3885.0,51.1315,51.1595,50.7595,50.9083,3885.0
2019-06-10 11:30:00,54.75,54.94,54.66,54.94,3121.0,50.9269,51.1036,50.8432,51.1036,3121.0
2019-06-10 12:00:00,54.94,55.21,54.85,54.86,12598.0,51.1036,51.3548,51.0199,51.0292,12598.0
2019-06-10 12:30:00,54.75,54.75,54.55,54.61,2143.0,50.9269,50.9269,50.7409,50.7967,2143.0
2019-06-10 13:00:00,54.56,54.68,54.48,54.68,1329.0,50.7502,50.8618,50.6758,50.8618,1329.0
2019-06-10 13:30:00,54.85,54.85,54.51,54.6,1838.0,51.0199,51.0199,50.7037,50.7874,1838.0
2019-06-10 14:00:00,54.55,54.55,54.31,54.38,2022.0,50.7409,50.7409,50.5176,50.5827,2022.0
2019-06-10 14:30:00,54.3,54.63,54.3,54.63,1905.0,50.5083,50.8153,50.5083,50.8153,1905.0
2019-06-10 15:00:00,54.64,54.78,54.45,54.46,2215.0,50.8246,50.9548,50.6479,50.6572,2215.0
2019-06-10 15:30:00,54.56,54.72,54.41,54.59,9724.0,50.7502,50.899,50.6106,50.7781,9724.0
2019-06-11 09:30:00,54.76,54.94,54.38,54.77,2880.0,50.9362,51.1036,50.5827,50.9455,2880.0
2019-06-11 10:00:00,54.63,54.63,53.93,54.04,1900.0,50.8153,50.8153,50.1642,50.2665,1900.0
2019-06-11 10:30:00,53.79,53.95,53.52,53.52,3142.0,50.0339,50.1828,49.7828,49.7828,3142.0
2019-06-11 11:00:00,53.66,53.66,53.16,53.16,4968.0,49.913,49.913,49.4479,49.4479,4968.0
2019-06-11 11:30:00,53.17,53.17,52.86,52.86,1100.0,49.4572,49.4572,49.1689,49.1689,1100.0
2019-06-11 12:00:00,52.86,52.96,52.67,52.9,3800.0,49.1689,49.2619,48.9922,49.2061,3800.0
2019-06-11 12:30:00,52.91,52.92,52.4,52.41,1900.0,49.2154,49.2247,48.741,48.7503,1900.0
2019-06-11 13:00:00,52.54,52.69,52.46,52.55,900.0,48.8712,49.0108,48.7968,48.8805,900.0
2019-06-11 13:30:00,52.61,53.23,52.58,53.23,1783.0,48.9363,49.513,48.9084,49.513,1783.0
2019-06-11 14:00:00,53.23,53.24,53.12,53.24,1206.0,49.513,49.5223,49.4107,49.5223,1206.0
2019-06-11 14:30:00,53.22,53.22,52.94,52.95,1800.0,49.5037,49.5037,49.2433,49.2526,1800.0
2019-06-11 15:00:00,53.04,53.11,52.96,52.96,1000.0,49.3363,49.4014,49.2619,49.2619,1000.0
2019-06-11 15:30:00,53.08,53.1,52.52,52.91,33282.0,49.3735,49.3921,48.8526,49.2154,33282.0
2019-06-12 09:30:00,52.92,53.44,52.92,52.93,2837.0,49.2247,49.7084,49.2247,49.234,2837.0
2019-06-12 10:00:00,52.91,53.24,52.71,52.79,2462.0,49.2154,49.5223,49.0294,49.1038,2462.0
2019-06-12 10:30:00,52.94,53.3,52.76,53.12,8880.0,49.2433,49.5782,49.0759,49.4107,8880.0
2019-06-12 11:00:00,53.16,53.4,53.1,53.32,2100.0,49.4479,49.6712,49.3921,49.5968,2100.0
2019-06-12 11:30:00,53.13,53.18,52.99,53.18,2170.0,49.42,49.4665,49.2898,49.4665,2170.0
2019-06-12 12:00:00,53.22,53.36,53.17,53.21,3002.0,49.5037,49.634,49.4572,49.4944,3002.0
2019-06-12 12:30:00,53.19,53.56,53.05,53.51,2935.0,49.4758,49.82,49.3456,49.7735,2935.0
2019-06-12 13:00:00,53.66,53.86,53.57,53.73,1815.0,49.913,50.0991,49.8293,49.9781,1815.0
2019-06-12 13:30:00,53.8,53.87,53.76,53.8,4000.0,50.0432,50.1084,50.006,50.0432,4000.0
2019-06-12 14:00:00,53.84,53.92,53.68,53.81,11405.0,50.0805,50.1549,49.9316,50.0525,11405.0
2019-06-12 14:30:00,53.77,53.85,53.68,53.78,2394.0,50.0153,50.0898,49.9316,50.0246,2394.0
2019-06-12 15:00:00,53.68,53.68,53.24,53.24,5134.0,49.9316,49.9316,49.5223,49.5223,5134.0
2019-06-12 15:30:00,53.27,53.37,53.08,53.11,11350.0,49.5503,49.6433,49.3735,49.4014,11350.0
2019-06-13 09:30:00,53.31,54.5,53.19,54.21,3698.0,49.5875,50.6944,49.4758,50.4246,3698.0
2019-06-13 10:00:00,54.03,54.57,54.02,54.27,4000.0,50.2572,50.7595,50.2479,50.4804,4000.0
2019-06-13 10:30:00,54.23,54.77,54.23,54.51,3676.0,50.4432,50.9455,50.4432,50.7037,3676.0
2019-06-13 11:00:00,54.75,54.75,54.49,54.68,2200.0,50.9269,50.9269,50.6851,50.8618,2200.0
2019-06-13 11:30:00,54.68,54.89,54.57,54.89,2600.0,50.8618,51.0571,50.7595,51.0571,2600.0
2019-06-13 12:00:00,54.71,54.85,54.65,54.75,2440.0,50.8897,51.0199,50.8339,50.9269,2440.0
2019-06-13 12:30:00,54.67,54.94,54.66,54.82,2700.0,50.8525,51.1036,50.8432,50.992,2700.0
2019-06-13 13:00:00,54.73,54.88,54.53,54.53,2646.0,50.9083,51.0478,50.7223,50.7223,2646.0
2019-06-13 13:30:00,54.65,54.92,54.65,54.89,2309.0,50.8339,51.085,50.8339,51.0571,2309.0
2019-06-13 14:00:00,54.89,54.89,54.68,54.79,2416.0,51.0571,51.0571,50.8618,50.9641,2416.0
2019-06-13 14:30:00,54.75,54.81,54.6,54.74,3127.0,50.9269,50.9827,50.7874,50.9176,3127.0
2019-06-13 15:00:00,54.72,54.72,54.37,54.4,3169.0,50.899,50.899,50.5734,50.6013,3169.0
2019-06-13 15:30:00,54.41,54.56,54.23,54.56,18061.0,50.6106,50.7502,50.4432,50.7502,18061.0
2019-06-14 09:30:00,54.41,54.99,54.41,54.77,3406.0,50.6106,51.1501,50.6106,50.9455,3406.0
2019-06-14 10:00:00,54.61,54.88,54.34,54.56,1200.0,50.7967,51.0478,50.5455,50.7502,1200.0
2019-06-14 10:30:00,54.53,54.55,54.16,54.53,2826.0,50.7223,50.7409,50.3781,50.7223,2826.0
2019-06-14 11:00:00,54.69,55.2,54.69,54.94,4155.0,50.8711,51.3455,50.8711,51.1036,4155.0
2019-06-14 11:30:00,54.97,55.12,54.91,54.91,1163.0,51.1315,51.2711,51.0757,51.0757,1163.0
2019-06-14 12:00:00,54.82,54.88,54.53,54.53,2090.0,50.992,51.0478,50.7223,50.7223,2090.0
2019-06-14 12:30:00,54.56,54.65,54.52,54.55,1700.0,50.7502,50.8339,50.713,50.7409,1700.0
2019-06-14 13:00:00,54.6,54.67,54.29,54.29,11638.0,50.7874,50.8525,50.499,50.499,11638.0
2019-06-14 13:30:00,54.3,54.3,53.98,53.98,2500.0,50.5083,50.5083,50.2107,50.2107,2500.0
2019-06-14 14:00:00,54.14,54.3,54.01,54.3,1472.0,50.3595,50.5083,50.2386,50.5083,1472.0
2019-06-14 14:30:00,54.29,54.43,54.29,54.35,938.0,50.499,50.6293,50.499,50.5548,938.0
2019-06-14 15:00:00,54.4,54.56,54.4,54.47,2400.0,50.6013,50.7502,50.6013,50.6665,2400.0
2019-06-14 15:30:00,54.51,54.53,54.07,54.07,8009.0,50.7037,50.7223,50.2944,50.2944,8009.0
2019-06-17 09:30:00,54.05,54.05,53.54,53.55,4142.0,50.2758,50.2758,49.8014,49.8107,4142.0
2019-06-17 10:00:00,53.55,53.59,52.97,52.98,3100.0,49.8107,49.8479,49.2712,49.2805,3100.0
2019-06-17 10:30:00,52.91,53.38,52.91,53.24,9504.0,49.2154,49.6526,49.2154,49.5223,9504.0
2019-06-17 11:00:00,53.22,53.22,52.86,52.88,4687.0,49.5037,49.5037,49.1689,49.1875,4687.0
2019-06-17 11:30:00,52.98,53.1,52.94,53.02,1723.0,49.2805,49.3921,49.2433,49.3177,1723.0
2019-06-17 12:00:00,52.95,53.22,52.95,53.2,1423.0,49.2526,49.5037,49.2526,49.4851,1423.0
2019-06-17 12:30:00,53.3,53.47,53.3,53.41,1100.0,49.5782,49.7363,49.5782,49.6805,1100.0
2019-06-17 13:00:00,53.36,53.56,53.36,53.54,1508.0,49.634,49.82,49.634,49.8014,1508.0
2019-06-17 13:30:00,53.42,53.53,53.22,53.24,2300.0,49.6898,49.7921,49.5037,49.5223,2300.0
2019-06-17 14:00:00,53.24,53.37,53.22,53.33,5600.0,49.5223,49.6433,49.5037,49.6061,5600.0
2019-06-17 14:30:00,53.32,53.71,53.32,53.51,1411.0,49.5968,49.9595,49.5968,49.7735,1411.0
2019-06-17 15:00:00,53.41,53.6,53.41,53.57,2300.0,49.6805,49.8572,49.6805,49.8293,2300.0
2019-06-17 15:30:00,53.58,53.71,53.49,53.59,13128.0,49.8386,49.9595,49.7549,49.8479,13128.0
2019-06-18 09:30:00,54.03,54.5,54.03,54.1,8701.0,50.2572,50.6944,50.2572,50.3223,8701.0
2019-06-18 10:00:00,54.04,54.04,53.11,53.53,7100.0,50.2665,50.2665,49.4014,49.7921,7100.0
2019-06-18 10:30:00,53.62,53.88,53.61,53.75,2100.0,49.8758,50.1177,49.8665,49.9967,2100.0
2019-06-18 11:00:00,53.87,53.92,53.66,53.82,4940.0,50.1084,50.1549,49.913,50.0618,4940.0
2019-06-18 11:30:00,53.71,53.8,53.48,53.53,4301.0,49.9595,50.0432,49.7456,49.7921,4301.0
2019-06-18 12:00:00,53.53,53.9,53.38,53.9,2000.0,49.7921,50.1363,49.6526,50.1363,2000.0
2019-06-18 12:30:00,53.86,53.97,53.73,53.74,1900.0,50.0991,50.2014,49.9781,49.9874,1900.0
2019-06-18 13:00:00,53.66,53.79,53.65,53.7,4711.0,49.913,50.0339,49.9037,49.9502,4711.0
2019-06-18 13:30:00,53.68,53.9,53.68,53.82,3100.0,49.9316,50.1363,49.9316,50.0618,3100.0
2019-06-18 14:00:00,53.82,53.86,53.61,53.74,3006.0,50.0618,50.0991,49.8665,49.9874,3006.0
2019-06-18 14:30:00,53.81,53.9,53.62,53.69,1760.0,50.0525,50.1363,49.8758,49.9409,1760.0
2019-06-18 15:00:00,53.62,53.69,53.44,53.44,5918.0,49.8758,49.9409,49.7084,49.7084,5918.0
2019-06-18 15:30:00,53.49,53.49,53.13,53.33,11454.0,49.7549,49.7549,49.42,49.6061,11454.0
2019-06-19 09:30:00,53.29,53.57,52.21,52.7,5615.0,49.5689,49.8293,48.5643,49.0201,5615.0
2019-06-19 10:00:00,52.66,52.66,51.71,52.17,5272.0,48.9828,48.9828,48.0992,48.5271,5272.0
2019-06-19 10:30:00,52.28,52.38,51.64,52.04,3261.0,48.6294,48.7224,48.0341,48.4061,3261.0
2019-06-19 11:00:00,52.31,52.59,52.12,52.45,9989.0,48.6573,48.9177,48.4806,48.7875,9989.0
2019-06-19 11:30:00,52.36,52.53,52.34,52.34,3100.0,48.7038,48.8619,48.6852,48.6852,3100.0
2019-06-19 12:00:00,52.43,52.59,52.33,52.33,1500.0,48.7689,48.9177,48.6759,48.6759,1500.0
2019-06-19 12:30:00,52.22,52.68,52.22,52.63,7418.0,48.5736,49.0015,48.5736,48.9549,7418.0
2019-06-19 13:00:00,52.47,52.58,52.32,52.38,1000.0,48.8061,48.9084,48.6666,48.7224,1000.0
2019-06-19 13:30:00,52.45,52.58,52.45,52.58,200.0,48.7875,48.9084,48.7875,48.9084,200.0
2019-06-19 14:00:00,52.49,53.23,52.42,53.0,3823.0,48.8247,49.513,48.7596,49.2991,3823.0
2019-06-19 14:30:00,52.89,53.22,52.6,52.76,4300.0,49.1968,49.5037,48.927,49.0759,4300.0
2019-06-19 15:00:00,52.84,53.03,52.76,52.8,4300.0,49.1503,49.327,49.0759,49.1131,4300.0
2019-06-19 15:30:00,52.83,53.14,52.79,53.05,12288.0,49.141,49.4293,49.1038,49.3456,12288.0
2019-06-20 09:30:00,53.54,54.47,53.54,54.18,10736.0,49.8014,50.6665,49.8014,50.3967,10736.0
2019-06-20 10:00:00,54.07,54.4,54.0,54.4,2748.0,50.2944,50.6013,50.2293,50.6013,2748.0
2019-06-20 10:30:00,54.46,54.5,54.25,54.26,2863.0,50.6572,50.6944,50.4618,50.4711,2863.0
2019-06-20 11:00:00,54.26,54.38,54.08,54.12,5465.0,50.4711,50.5827,50.3037,50.3409,5465.0
2019-06-20 11:30:00,54.05,54.14,53.76,53.88,3128.0,50.2758,50.3595,50.006,50.1177,3128.0
2019-06-20 12:00:00,53.86,54.02,53.69,54.02,5020.0,50.0991,50.2479,49.9409,50.2479,5020.0
2019-06-20 12:30:00,53.9,53.9,53.67,53.78,2190.0,50.1363,50.1363,49.9223,50.0246,2190.0
2019-06-20 13:00:00,53.63,53.83,53.63,53.75,2129.0,49.8851,50.0712,49.8851,49.9967,2129.0
2019-06-20 13:30:00,53.79,53.95,53.65,53.73,2912.0,50.0339,50.1828,49.9037,49.9781,2912.0
2019-06-20 14:00:00,53.77,54.22,53.7,54.22,4478.0,50.0153,50.4339,49.9502,50.4339,4478.0
2019-06-20 14:30:00,54.27,54.54,54.22,54.45,18354.0,50.4804,50.7316,50.4339,50.6479,18354.0
2019-06-20 15:00:00,54.34,54.44,54.26,54.32,6700.0,50.5455,50.6386,50.4711,50.5269,6700.0
2019-06-20 15:30:00,54.27,54.51,54.24,54.45,21784.0,50.4804,50.7037,50.4525,50.6479,21784.0
2019-06-21 09:30:00,54.14,54.39,53.61,53.96,18156.0,50.3595,50.592,49.8665,50.1921,18156.0
2019-06-21 10:00:00,54.21,54.43,53.87,54.13,8444.0,50.4246,50.6293,50.1084,50.3502,8444.0
2019-06-21 10:30:00,54.19,54.52,54.13,54.13,14128.0,50.406,50.713,50.3502,50.3502,14128.0
2019-06-21 11:00:00,54.12,54.5,54.12,54.36,2713.0,50.3409,50.6944,50.3409,50.5641,2713.0
2019-06-21 11:30:00,54.36,54.37,54.14,54.21,1782.0,50.5641,50.5734,50.3595,50.4246,1782.0
2019-06-21 12:00:00,54.25,54.26,53.91,53.94,13266.0,50.4618,50.4711,50.1456,50.1735,13266.0
2019-06-21 12:30:00,53.89,54.07,53.88,54.0,2974.0,50.127,50.2944,50.1177,50.2293,2974.0
2019-06-21 13:00:00,53.97,54.05,53.9,53.9,3761.0,50.2014,50.2758,50.1363,50.1363,3761.0
2019-06-21 13:30:00,53.91,53.91,53.48,53.65,3012.0,50.1456,50.1456,49.7456,49.9037,3012.0
2019-06-21 14:00:00,53.66,53.66,53.31,53.34,6734.0,49.913,49.913,49.5875,49.6154,6734.0
2019-06-21 14:30:00,53.34,53.57,53.3,53.37,6281.0,49.6154,49.8293,49.5782,49.6433,6281.0
2019-06-21 15:00:00,53.29,53.41,53.29,53.38,3801.0,49.5689,49.6805,49.5689,49.6526,3801.0
2019-06-21 15:30:00,53.38,54.12,53.37,54.05,66769.0,49.6526,50.3409,49.6433,50.2758,66769.0
2019-06-24 09:30:00,54.17,54.33,53.3,53.65,4139.0,50.3874,50.5362,49.5782,49.9037,4139.0
2019-06-24 10:00:00,53.83,54.42,53.7,54.09,2201.0,50.0712,50.62,49.9502,50.313,2201.0
2019-06-24 10:30:00,54.26,54.55,54.09,54.55,14801.0,50.4711,50.7409,50.313,50.7409,14801.0
2019-06-24 11:00:00,54.4,54.66,54.39,54.66,4200.0,50.6013,50.8432,50.592,50.8432,4200.0
2019-06-24 11:30:00,54.53,54.66,54.52,54.53,1149.0,50.7223,50.8432,50.713,50.7223,1149.0
2019-06-24 12:00:00,54.47,54.47,54.31,54.47,1896.0,50.6665,50.6665,50.5176,50.6665,1896.0
2019-06-24 12:30:00,54.4,54.46,54.35,54.43,4470.0,50.6013,50.6572,50.5548,50.6293,4470.0
2019-06-24 13:00:00,54.4,54.58,54.39,54.5,3500.0,50.6013,50.7688,50.592,50.6944,3500.0
2019-06-24 13:30:00,54.51,54.62,54.48,54.56,3200.0,50.7037,50.806,50.6758,50.7502,3200.0
2019-06-24 14:00:00,54.53,54.71,54.53,54.61,2201.0,50.7223,50.8897,50.7223,50.7967,2201.0
2019-06-24 14:30:00,54.59,54.67,54.34,54.37,2609.0,50.7781,50.8525,50.5455,50.5734,2609.0
2019-06-24 15:00:00,54.3,54.39,53.8,54.24,8827.0,50.5083,50.592,50.0432,50.4525,8827.0
2019-06-24 15:30:00,54.16,54.5,54.07,54.28,40249.0,50.3781,50.6944,50.2944,50.4897,40249.0
2019-06-25 09:30:00,54.75,55.08,54.52,54.85,9870.0,50.9269,51.2339,50.713,51.0199,9870.0
2019-06-25 10:00:00,54.6,54.78,54.26,54.49,22606.0,50.7874,50.9548,50.4711,50.6851,22606.0
2019-06-25 10:30:00,54.37,54.71,54.16,54.65,7100.0,50.5734,50.8897,50.3781,50.8339,7100.0
2019-06-25 11:00:00,54.72,55.05,54.12,54.26,21027.0,50.899,51.206,50.3409,50.4711,21027.0
2019-06-25 11:30:00,54.29,54.52,53.37,53.55,37126.0,50.499,50.713,49.6433,49.8107,37126.0
2019-06-25 12:00:00,53.62,54.02,53.38,53.58,9684.0,49.8758,50.2479,49.6526,49.8386,9684.0
2019-06-25 12:30:00,53.59,54.17,53.51,53.94,8130.0,49.8479,50.3874,49.7735,50.1735,8130.0
2019-06-25 13:00:00,53.94,54.37,53.84,54.27,5122.0,50.1735,50.5734,50.0805,50.4804,5122.0
2019-06-25 13:30:00,54.16,54.43,54.09,54.41,1900.0,50.3781,50.6293,50.313,50.6106,1900.0
2019-06-25 14:00:00,54.27,54.33,53.92,54.02,3285.0,50.4804,50.5362,50.1549,50.2479,3285.0
2019-06-25 14:30:00,54.1,54.31,53.76,54.23,4283.0,50.3223,50.5176,50.006,50.4432,4283.0
2019-06-25 15:00:00,54.07,54.59,54.07,54.54,9599.0,50.2944,50.7781,50.2944,50.7316,9599.0
2019-06-25 15:30:00,54.5,54.5,53.71,53.78,22111.0,50.6944,50.6944,49.9595,50.0246,22111.0
2019-06-26 09:30:00,53.95,54.27,52.39,52.78,24051.0,50.1828,50.4804,48.7317,49.0945,24051.0
2019-06-26 10:00:00,52.75,52.75,52.16,52.49,3900.0,49.0666,49.0666,48.5178,48.8247,3900.0
2019-06-26 10:30:00,52.53,52.69,52.1,52.1,2800.0,48.8619,49.0108,48.462,48.462,2800.0
2019-06-26 11:00:00,52.15,52.44,52.0,52.14,2200.0,48.5085,48.7782,48.3689,48.4992,2200.0
2019-06-26 11:30:00,52.23,52.41,52.16,52.22,2759.0,48.5829,48.7503,48.5178,48.5736,2759.0
2019-06-26 12:00:00,52.68,52.78,52.31,52.31,2226.0,49.0015,49.0945,48.6573,48.6573,2226.0
2019-06-26 12:30:00,52.36,52.56,52.36,52.36,600.0,48.7038,48.8898,48.7038,48.7038,600.0
2019-06-26 13:00:00,52.45,52.56,52.28,52.56,800.0,48.7875,48.8898,48.6294,48.8898,800.0
2019-06-26 13:30:00,52.56,52.75,52.31,52.75,1530.0,48.8898,49.0666,48.6573,49.0666,1530.0
2019-06-26 14:00:00,52.71,52.77,52.43,52.6,4800.0,49.0294,49.0852,48.7689,48.927,4800.0
2019-06-26 14:30:00,52.5,52.51,52.26,52.51,2000.0,48.834,48.8433,48.6108,48.8433,2000.0
2019-06-26 15:00:00,52.48,52.72,52.48,52.56,4651.0,48.8154,49.0387,48.8154,48.8898,4651.0
2019-06-26 15:30:00,52.48,52.62,52.14,52.16,17142.0,48.8154,48.9456,48.4992,48.5178,17142.0
2019-06-27 09:30:00,52.4,53.69,51.84,53.11,4504.0,48.741,49.9409,48.2201,49.4014,4504.0
2019-06-27 10:00:00,53.26,53.67,53.01,53.35,5037.0,49.541,49.9223,49.3084,49.6247,5037.0
2019-06-27 10:30:00,53.35,53.51,52.98,52.98,12994.0,49.6247,49.7735,49.2805,49.2805,12994.0
2019-06-27 11:00:00,53.02,53.18,52.46,52.87,20376.0,49.3177,49.4665,48.7968,49.1782,20376.0
2019-06-27 11:30:00,53.02,53.47,52.86,53.47,3665.0,49.3177,49.7363,49.1689,49.7363,3665.0
2019-06-27 12:00:00,53.54,54.03,53.54,53.94,5165.0,49.8014,50.2572,49.8014,50.1735,5165.0
2019-06-27 12:30:00,53.94,54.15,53.94,54.12,3390.0,50.1735,50.3688,50.1735,50.3409,3390.0
2019-06-27 13:00:00,54.27,54.35,53.96,54.35,3100.0,50.4804,50.5548,50.1921,50.5548,3100.0
2019-06-27 13:30:00,54.42,54.46,54.12,54.46,1400.0,50.62,50.6572,50.3409,50.6572,1400.0
2019-06-27 14:00:00,54.43,54.93,54.42,54.79,8472.0,50.6293,51.0943,50.62,50.9641,8472.0
2019-06-27 14:30:00,54.86,54.93,54.76,54.84,2324.0,51.0292,51.0943,50.9362,51.0106,2324.0
2019-06-27 15:00:00,54.9,55.2,54.89,55.01,9061.0,51.0664,51.3455,51.0571,51.1688,9061.0
2019-06-27 15:30:00,54.96,55.26,54.89,55.19,20092.0,51.1222,51.4013,51.0571,51.3362,20092.0
2019-06-28 09:30:00,55.15,56.89,55.15,56.02,50069.0,51.299,52.9175,51.299,52.1082,50069.0
2019-06-28 10:00:00,56.02,57.53,55.87,57.2,22213.0,52.1082,53.5128,51.9687,53.2058,22213.0
2019-06-28 10:30:00,57.25,57.25,56.9,56.91,5627.0,53.2523,53.2523,52.9268,52.9361,5627.0
2019-06-28 11:00:00,57.0,57.74,56.99,57.57,8580.0,53.0198,53.7081,53.0105,53.55,8580.0
2019-06-28 11:30:00,57.49,57.85,57.45,57.83,6577.0,53.4756,53.8104,53.4384,53.7918,6577.0
2019-06-28 12:00:00,57.83,58.17,57.81,58.16,14404.0,53.7918,54.1081,53.7732,54.0988,14404.0
2019-06-28 12:30:00,58.3,58.38,58.04,58.24,4733.0,54.229,54.3034,53.9872,54.1732,4733.0
2019-06-28 13:00:00,58.16,58.16,57.68,57.78,10831.0,54.0988,54.0988,53.6523,53.7453,10831.0
2019-06-28 13:30:00,57.79,57.93,57.76,57.89,3154.0,53.7546,53.8849,53.7267,53.8476,3154.0
2019-06-28 14:00:00,57.89,58.47,57.89,58.47,7600.0,53.8476,54.3871,53.8476,54.3871,7600.0
2019-06-28 14:30:00,58.46,58.8,58.42,58.72,9737.0,54.3778,54.6941,54.3406,54.6197,9737.0
2019-06-28 15:00:00,58.75,59.0,58.6,59.0,37887.0,54.6476,54.8801,54.5081,54.8801,37887.0
2019-06-28 15:30:00,58.97,59.27,58.86,59.14,79712.0,54.8522,55.1313,54.7499,55.0104,79712.0
2019-07-01 09:30:00,59.84,59.93,58.84,58.84,5477.0,55.6615,55.7452,54.7313,54.7313,5477.0
2019-07-01 10:00:00,58.6,58.72,57.55,57.55,8643.0,54.5081,54.6197,53.5314,53.5314,8643.0
2019-07-01 10:30:00,57.54,57.92,57.26,57.52,4467.0,53.5221,53.8756,53.2616,53.5035,4467.0
2019-07-01 11:00:00,57.51,57.65,57.25,57.54,2525.0,53.4942,53.6244,53.2523,53.5221,2525.0
2019-07-01 11:30:00,57.68,57.96,57.6,57.88,2303.0,53.6523,53.9128,53.5779,53.8383,2303.0
2019-07-01 12:00:00,57.76,57.89,57.63,57.63,1500.0,53.7267,53.8476,53.6058,53.6058,1500.0
2019-07-01 12:30:00,57.64,57.77,57.43,57.43,3676.0,53.6151,53.736,53.4198,53.4198,3676.0
2019-07-01 13:00:00,57.56,57.78,57.43,57.51,4250.0,53.5407,53.7453,53.4198,53.4942,4250.0
2019-07-01 13:30:00,57.47,57.47,57.22,57.4,2525.0,53.457,53.457,53.2244,53.3919,2525.0
2019-07-01 14:00:00,57.32,57.39,57.04,57.1,5872.0,53.3174,53.3826,53.057,53.1128,5872.0
2019-07-01 14:30:00,57.17,57.32,57.05,57.23,4411.0,53.1779,53.3174,53.0663,53.2337,4411.0
2019-07-01 15:00:00,57.16,57.5,57.14,57.36,5198.0,53.1686,53.4849,53.15,53.3547,5198.0
2019-07-01 15:30:00,57.44,57.66,57.23,57.66,19657.0,53.4291,53.6337,53.2337,53.6337,19657.0
2019-07-02 09:30:00,57.72,58.42,57.45,58.3,6918.0,53.6895,54.3406,53.4384,54.229,6918.0
2019-07-02 10:00:00,58.24,58.25,57.29,57.3,3550.0,54.1732,54.1825,53.2895,53.2988,3550.0
2019-07-02 10:30:00,57.3,57.6,57.13,57.21,6577.0,53.2988,53.5779,53.1407,53.2151,6577.0
2019-07-02 11:00:00,57.18,57.5,57.05,57.5,3900.0,53.1872,53.4849,53.0663,53.4849,3900.0
2019-07-02 11:30:00,57.46,57.66,57.26,57.53,3721.0,53.4477,53.6337,53.2616,53.5128,3721.0
2019-07-02 12:00:00,57.5,57.67,57.42,57.54,1800.0,53.4849,53.643,53.4105,53.5221,1800.0
2019-07-02 12:30:00,57.62,57.62,57.1,57.14,2600.0,53.5965,53.5965,53.1128,53.15,2600.0
2019-07-02 13:00:00,57.11,57.24,57.06,57.21,2000.0,53.1221,53.243,53.0756,53.2151,2000.0
2019-07-02 13:30:00,57.14,57.37,57.14,57.26,2300.0,53.15,53.364,53.15,53.2616,2300.0
2019-07-02 14:00:00,57.31,57.49,57.26,57.26,4503.0,53.3081,53.4756,53.2616,53.2616,4503.0
2019-07-02 14:30:00,57.2,57.37,56.78,56.78,9759.0,53.2058,53.364,52.8152,52.8152,9759.0
2019-07-02 15:00:00,56.8,57.46,56.8,57.3,3100.0,52.8338,53.4477,52.8338,53.2988,3100.0
2019-07-02 15:30:00,57.24,57.65,57.24,57.62,11791.0,53.243,53.6244,53.243,53.5965,11791.0
2019-07-03 09:30:00,57.91,58.15,57.65,57.77,1632.0,53.8663,54.0895,53.6244,53.736,1632.0
2019-07-03 10:00:00,57.89,58.12,57.76,58.12,4000.0,53.8476,54.0616,53.7267,54.0616,4000.0
2019-07-03 10:30:00,58.12,58.49,58.12,58.3,7413.0,54.0616,54.4058,54.0616,54.229,7413.0
2019-07-03 11:00:00,58.18,58.34,57.88,58.32,15921.0,54.1174,54.2662,53.8383,54.2476,15921.0
2019-07-03 11:30:00,58.4,58.93,58.4,58.64,3228.0,54.322,54.815,54.322,54.5453,3228.0
2019-07-03 12:00:00,58.68,58.75,58.62,58.7,3598.0,54.5825,54.6476,54.5267,54.6011,3598.0
2019-07-03 12:30:00,58.7,58.84,58.4,58.55,4358.0,54.6011,54.7313,54.322,54.4616,4358.0
2019-07-05 09:30:00,57.9,57.9,56.98,57.52,2346.0,53.8569,53.8569,53.0012,53.5035,2346.0
2019-07-05 10:00:00,57.3,57.31,56.77,57.06,4400.0,53.2988,53.3081,52.8059,53.0756,4400.0
2019-07-05 10:30:00,57.14,57.14,56.46,56.83,2834.0,53.15,53.15,52.5175,52.8617,2834.0
2019-07-05 11:00:00,56.88,56.92,56.77,56.77,1700.0,52.9082,52.9454,52.8059,52.8059,1700.0
2019-07-05 11:30:00,56.87,57.16,56.87,57.05,2500.0,52.8989,53.1686,52.8989,53.0663,2500.0
2019-07-05 12:00:00,56.98,57.29,56.98,57.17,4023.0,53.0012,53.2895,53.0012,53.1779,4023.0
2019-07-05 12:30:00,57.12,57.36,57.11,57.34,7936.0,53.1314,53.3547,53.1221,53.3361,7936.0
2019-07-05 13:00:00,57.28,57.43,57.19,57.42,1200.0,53.2802,53.4198,53.1965,53.4105,1200.0
2019-07-05 13:30:00,57.43,57.69,57.43,57.63,2156.0,53.4198,53.6616,53.4198,53.6058,2156.0
2019-07-05 14:00:00,57.73,57.73,57.2,57.2,2500.0,53.6988,53.6988,53.2058,53.2058,2500.0
2019-07-05 14:30:00,57.3,57.46,57.29,57.32,1900.0,53.2988,53.4477,53.2895,53.3174,1900.0
2019-07-05 15:00:00,57.28,57.75,57.27,57.75,2585.0,53.2802,53.7174,53.2709,53.7174,2585.0
2019-07-05 15:30:00,57.81,57.82,57.4,57.58,10757.0,53.7732,53.7825,53.3919,53.5593,10757.0
2019-07-08 09:30:00,57.55,57.55,56.86,57.31,5861.0,53.5314,53.5314,52.8896,53.3081,5861.0
2019-07-08 10:00:00,57.47,57.47,57.1,57.1,5340.0,53.457,53.457,53.1128,53.1128,5340.0
2019-07-08 10:30:00,57.23,57.4,57.04,57.37,6639.0,53.2337,53.3919,53.057,53.364,6639.0
2019-07-08 11:00:00,57.39,57.39,57.16,57.25,7364.0,53.3826,53.3826,53.1686,53.2523,7364.0
2019-07-08 11:30:00,57.26,57.46,57.26,57.44,4419.0,53.2616,53.4477,53.2616,53.4291,4419.0
2019-07-08 12:00:00,57.47,57.48,57.15,57.27,3294.0,53.457,53.4663,53.1593,53.2709,3294.0
2019-07-08 12:30:00,57.34,57.36,57.12,57.12,2300.0,53.3361,53.3547,53.1314,53.1314,2300.0
2019-07-08 13:00:00,57.18,57.36,57.06,57.36,4455.0,53.1872,53.3547,53.0756,53.3547,4455.0
2019-07-08 13:30:00,57.43,57.61,57.25,57.26,8473.0,53.4198,53.5872,53.2523,53.2616,8473.0
2019-07-08 14:00:00,57.26,57.51,57.23,57.45,12810.0,53.2616,53.4942,53.2337,53.4384,12810.0
2019-07-08 14:30:00,57.48,57.67,57.44,57.59,17081.0,53.4663,53.643,53.4291,53.5686,17081.0
2019-07-08 15:00:00,57.62,57.66,57.34,57.35,16633.0,53.5965,53.6337,53.3361,53.3454,16633.0
2019-07-08 15:30:00,57.39,57.41,57.24,57.32,25018.0,53.3826,53.4012,53.243,53.3174,25018.0
2019-07-09 09:30:00,57.02,57.02,56.92,56.92,596.0,53.0384,53.0384,52.9454,52.9454,596.0
2019-07-09 10:00:00,56.91,56.91,56.27,56.31,15454.0,52.9361,52.9361,52.3408,52.378,15454.0
2019-07-09 10:30:00,56.33,56.84,56.19,56.56,4005.0,52.3966,52.871,52.2664,52.6105,4005.0
2019-07-09 11:00:00,56.57,56.57,56.28,56.42,1700.0,52.6198,52.6198,52.3501,52.4803,1700.0
2019-07-09 11:30:00,56.33,56.38,56.13,56.19,5575.0,52.3966,52.4431,52.2105,52.2664,5575.0
2019-07-09 12:00:00,56.25,56.48,56.17,56.36,2171.0,52.3222,52.5361,52.2478,52.4245,2171.0
2019-07-09 12:30:00,56.38,56.39,56.21,56.21,1400.0,52.4431,52.4524,52.285,52.285,1400.0
2019-07-09 13:00:00,56.21,56.29,56.1,56.22,2011.0,52.285,52.3594,52.1826,52.2943,2011.0
2019-07-09 13:30:00,56.11,56.16,55.82,55.83,2906.0,52.1919,52.2385,51.9222,51.9315,2906.0
2019-07-09 14:00:00,55.83,56.12,55.82,56.12,1800.0,51.9315,52.2012,51.9222,52.2012,1800.0
2019-07-09 14:30:00,56.04,56.04,55.84,55.98,1700.0,52.1268,52.1268,51.9408,52.071,1700.0
2019-07-09 15:00:00,55.97,56.17,55.88,56.12,3664.0,52.0617,52.2478,51.978,52.2012,3664.0
2019-07-09 15:30:00,56.14,56.21,55.89,55.95,10542.0,52.2198,52.285,51.9873,52.0431,10542.0
2019-07-10 09:30:00,56.52,56.62,55.51,55.88,6511.0,52.5733,52.6663,51.6338,51.978,6511.0
2019-07-10 10:00:00,55.88,55.89,55.19,55.57,8355.0,51.978,51.9873,51.3362,51.6896,8355.0
2019-07-10 10:30:00,55.5,56.02,55.4,56.02,8277.0,51.6245,52.1082,51.5315,52.1082,8277.0
2019-07-10 11:00:00,55.89,56.27,55.83,56.06,4969.0,51.9873,52.3408,51.9315,52.1454,4969.0
2019-07-10 11:30:00,56.06,56.22,55.68,56.22,1500.0,52.1454,52.2943,51.792,52.2943,1500.0
2019-07-10 12:00:00,56.24,56.37,56.2,56.25,1700.0,52.3129,52.4338,52.2757,52.3222,1700.0
2019-07-10 12:30:00,56.13,56.54,56.13,56.36,2673.0,52.2105,52.5919,52.2105,52.4245,2673.0
2019-07-10 13:00:00,56.28,56.36,56.12,56.12,4089.0,52.3501,52.4245,52.2012,52.2012,4089.0
2019-07-10 13:30:00,56.1,56.11,55.97,55.97,1700.0,52.1826,52.1919,52.0617,52.0617,1700.0
2019-07-10 14:00:00,56.04,56.33,56.04,56.19,7490.0,52.1268,52.3966,52.1268,52.2664,7490.0
2019-07-10 14:30:00,56.21,56.3,56.18,56.19,1801.0,52.285,52.3687,52.2571,52.2664,1801.0
2019-07-10 15:00:00,56.2,56.5,56.2,56.5,4617.0,52.2757,52.5547,52.2757,52.5547,4617.0
2019-07-10 15:30:00,56.5,56.53,56.4,56.5,10477.0,52.5547,52.5826,52.4617,52.5547,10477.0
2019-07-11 09:30:00,56.24,56.41,55.7,55.7,3535.0,52.3129,52.471,51.8106,51.8106,3535.0
2019-07-11 10:00:00,55.81,55.81,55.37,55.62,2648.0,51.9129,51.9129,51.5036,51.7362,2648.0
2019-07-11 10:30:00,55.65,55.65,55.21,55.21,965.0,51.7641,51.7641,51.3548,51.3548,965.0
2019-07-11 11:00:00,55.13,55.77,55.07,55.67,8450.0,51.2804,51.8757,51.2246,51.7827,8450.0
2019-07-11 11:30:00,55.67,55.99,55.63,55.86,6995.0,51.7827,52.0803,51.7455,51.9594,6995.0
2019-07-11 12:00:00,56.17,56.21,55.91,56.14,1020.0,52.2478,52.285,52.0059,52.2198,1020.0
2019-07-11 12:30:00,56.26,56.26,56.13,56.18,3048.0,52.3315,52.3315,52.2105,52.2571,3048.0
2019-07-11 13:00:00,56.22,56.22,55.75,55.75,3744.0,52.2943,52.2943,51.8571,51.8571,3744.0
2019-07-11 13:30:00,55.68,55.77,55.58,55.72,12402.0,51.792,51.8757,51.699,51.8292,12402.0
2019-07-11 14:00:00,55.81,56.01,55.65,55.98,12983.0,51.9129,52.0989,51.7641,52.071,12983.0
2019-07-11 14:30:00,56.11,56.37,56.11,56.27,4470.0,52.1919,52.4338,52.1919,52.3408,4470.0
2019-07-11 15:00:00,56.16,56.29,56.06,56.19,13820.0,52.2385,52.3594,52.1454,52.2664,13820.0
2019-07-11 15:30:00,56.21,56.3,55.95,56.26,14208.0,52.285,52.3687,52.0431,52.3315,14208.0
2019-07-12 09:30:00,56.63,56.91,56.22,56.9,1256.0,52.6756,52.9361,52.2943,52.9268,1256.0
2019-07-12 10:00:00,57.0,57.3,57.0,57.23,5589.0,53.0198,53.2988,53.0198,53.2337,5589.0
2019-07-12 10:30:00,57.46,57.6,57.37,57.42,8391.0,53.4477,53.5779,53.364,53.4105,8391.0
2019-07-12 11:00:00,57.36,57.61,57.14,57.57,25917.0,53.3547,53.5872,53.15,53.55,25917.0
2019-07-12 11:30:00,57.57,57.72,57.5,57.61,7511.0,53.55,53.6895,53.4849,53.5872,7511.0
2019-07-12 12:00:00,57.63,57.7,57.37,57.67,14079.0,53.6058,53.6709,53.364,53.643,14079.0
2019-07-12 12:30:00,57.82,57.82,57.54,57.55,6899.0,53.7825,53.7825,53.5221,53.5314,6899.0
2019-07-12 13:00:00,57.54,57.7,57.46,57.51,2548.0,53.5221,53.6709,53.4477,53.4942,2548.0
2019-07-12 13:30:00,57.36,57.6,57.35,57.53,6734.0,53.3547,53.5779,53.3454,53.5128,6734.0
2019-07-12 14:00:00,57.58,57.59,57.36,57.4,7171.0,53.5593,53.5686,53.3547,53.3919,7171.0
2019-07-12 14:30:00,57.4,57.53,57.37,57.49,5613.0,53.3919,53.5128,53.364,53.4756,5613.0
2019-07-12 15:00:00,57.47,57.94,57.41,57.88,4402.0,53.457,53.8942,53.4012,53.8383,4402.0
2019-07-12 15:30:00,57.92,57.99,57.55,57.59,22169.0,53.8756,53.9407,53.5314,53.5686,22169.0
2019-07-15 09:30:00,57.68,57.68,56.74,56.75,2644.0,53.6523,53.6523,52.778,52.7873,2644.0
2019-07-15 10:00:00,56.89,57.04,56.75,56.88,3233.0,52.9175,53.057,52.7873,52.9082,3233.0
2019-07-15 10:30:00,56.85,56.85,56.37,56.44,1500.0,52.8803,52.8803,52.4338,52.4989,1500.0
2019-07-15 11:00:00,56.46,56.47,56.18,56.23,1280.0,52.5175,52.5268,52.2571,52.3036,1280.0
2019-07-15 11:30:00,56.33,56.52,56.23,56.51,779.0,52.3966,52.5733,52.3036,52.564,779.0
2019-07-15 12:00:00,56.5,56.51,56.28,56.4,6555.0,52.5547,52.564,52.3501,52.4617,6555.0
2019-07-15 12:30:00,56.47,56.47,56.01,56.08,7783.0,52.5268,52.5268,52.0989,52.164,7783.0
2019-07-15 13:00:00,56.09,56.38,56.09,56.38,4106.0,52.1733,52.4431,52.1733,52.4431,4106.0
2019-07-15 13:30:00,56.3,56.48,56.29,56.48,1600.0,52.3687,52.5361,52.3594,52.5361,1600.0
2019-07-15 14:00:00,56.48,56.48,56.27,56.27,1164.0,52.5361,52.5361,52.3408,52.3408,1164.0
2019-07-15 14:30:00,56.26,56.36,56.26,56.36,900.0,52.3315,52.4245,52.3315,52.4245,900.0
2019-07-15 15:00:00,56.51,56.54,56.31,56.4,2779.0,52.564,52.5919,52.378,52.4617,2779.0
2019-07-15 15:30:00,56.52,56.52,56.33,56.39,8407.0,52.5733,52.5733,52.3966,52.4524,8407.0
2019-07-16 09:30:00,55.98,56.58,55.98,56.36,1749.0,52.071,52.6291,52.071,52.4245,1749.0
2019-07-16 10:00:00,56.5,56.86,56.47,56.76,1911.0,52.5547,52.8896,52.5268,52.7966,1911.0
2019-07-16 10:30:00,56.76,56.86,56.57,56.86,2104.0,52.7966,52.8896,52.6198,52.8896,2104.0
2019-07-16 11:00:00,56.97,56.98,56.79,56.79,2320.0,52.9919,53.0012,52.8245,52.8245,2320.0
2019-07-16 11:30:00,56.68,56.84,56.6,56.6,2200.0,52.7221,52.871,52.6477,52.6477,2200.0
2019-07-16 12:00:00,56.42,56.42,56.18,56.23,2400.0,52.4803,52.4803,52.2571,52.3036,2400.0
2019-07-16 12:30:00,56.21,56.29,56.14,56.23,2295.0,52.285,52.3594,52.2198,52.3036,2295.0
2019-07-16 13:00:00,56.2,56.46,56.16,56.34,8901.0,52.2757,52.5175,52.2385,52.4059,8901.0
2019-07-16 13:30:00,56.34,56.42,56.26,56.36,5975.0,52.4059,52.4803,52.3315,52.4245,5975.0
2019-07-16 14:00:00,56.37,56.59,56.33,56.55,14058.0,52.4338,52.6384,52.3966,52.6012,14058.0
2019-07-16 14:30:00,56.57,56.64,56.5,56.6,5422.0,52.6198,52.6849,52.5547,52.6477,5422.0
2019-07-16 15:00:00,56.65,56.73,56.58,56.62,4708.0,52.6942,52.7686,52.6291,52.6663,4708.0
2019-07-16 15:30:00,56.63,57.09,56.61,56.96,22411.0,52.6756,53.1035,52.657,52.9826,22411.0
2019-07-17 09:30:00,56.83,57.09,56.41,56.43,1298.0,52.8617,53.1035,52.471,52.4896,1298.0
2019-07-17 10:00:00,56.09,56.47,56.05,56.18,8744.0,52.1733,52.5268,52.1361,52.2571,8744.0
2019-07-17 10:30:00,56.15,56.37,56.05,56.24,1600.0,52.2291,52.4338,52.1361,52.3129,1600.0
2019-07-17 11:00:00,56.29,56.36,56.16,56.24,1100.0,52.3594,52.4245,52.2385,52.3129,1100.0
2019-07-17 11:30:00,56.15,56.23,56.02,56.09,3000.0,52.2291,52.3036,52.1082,52.1733,3000.0
2019-07-17 12:00:00,56.18,56.2,55.94,55.94,1700.0,52.2571,52.2757,52.0338,52.0338,1700.0
2019-07-17 12:30:00,55.94,55.94,55.71,55.71,1600.0,52.0338,52.0338,51.8199,51.8199,1600.0
2019-07-17 13:00:00,55.67,55.71,55.39,55.47,1800.0,51.7827,51.8199,51.5222,51.5966,1800.0
2019-07-17 13:30:00,55.51,55.63,55.28,55.28,4932.0,51.6338,51.7455,51.4199,51.4199,4932.0
2019-07-17 14:00:00,55.28,55.5,55.2,55.5,3926.0,51.4199,51.6245,51.3455,51.6245,3926.0
2019-07-17 14:30:00,55.51,55.51,54.92,55.11,4140.0,51.6338,51.6338,51.085,51.2618,4140.0
2019-07-17 15:00:00,55.08,55.21,54.77,54.77,10349.0,51.2339,51.3548,50.9455,50.9455,10349.0
2019-07-17 15:30:00,54.77,54.92,54.45,54.55,21452.0,50.9455,51.085,50.6479,50.7409,21452.0
2019-07-18 09:30:00,54.96,55.12,54.42,54.68,6661.0,51.1222,51.2711,50.62,50.8618,6661.0
2019-07-18 10:00:00,54.7,54.79,54.34,54.54,5326.0,50.8804,50.9641,50.5455,50.7316,5326.0
2019-07-18 10:30:00,54.53,54.53,53.46,54.15,14830.0,50.7223,50.7223,49.727,50.3688,14830.0
2019-07-18 11:00:00,54.33,54.62,54.08,54.16,10805.0,50.5362,50.806,50.3037,50.3781,10805.0
2019-07-18 11:30:00,54.23,54.41,54.08,54.39,1971.0,50.4432,50.6106,50.3037,50.592,1971.0
2019-07-18 12:00:00,54.49,54.69,54.3,54.65,2021.0,50.6851,50.8711,50.5083,50.8339,2021.0
2019-07-18 12:30:00,54.65,54.7,54.48,54.48,885.0,50.8339,50.8804,50.6758,50.6758,885.0
2019-07-18 13:00:00,54.47,54.47,54.18,54.21,1686.0,50.6665,50.6665,50.3967,50.4246,1686.0
2019-07-18 13:30:00,54.13,54.45,54.08,54.45,10088.0,50.3502,50.6479,50.3037,50.6479,10088.0
2019-07-18 14:00:00,54.46,54.77,54.44,54.61,3972.0,50.6572,50.9455,50.6386,50.7967,3972.0
2019-07-18 14:30:00,54.69,55.06,54.59,55.03,6091.0,50.8711,51.2153,50.7781,51.1874,6091.0
2019-07-18 15:00:00,55.11,55.43,54.92,55.12,14801.0,51.2618,51.5594,51.085,51.2711,14801.0
2019-07-18 15:30:00,55.09,55.11,54.77,54.8,15737.0,51.2432,51.2618,50.9455,50.9734,15737.0
2019-07-19 09:30:00,54.95,54.95,54.63,54.66,5022.0,51.1129,51.1129,50.8153,50.8432,5022.0
2019-07-19 10:00:00,54.66,54.94,54.54,54.73,5326.0,50.8432,51.1036,50.7316,50.9083,5326.0
2019-07-19 10:30:00,54.68,54.77,53.71,53.72,19294.0,50.8618,50.9455,49.9595,49.9688,19294.0
2019-07-19 11:00:00,54.02,54.28,54.0,54.15,6411.0,50.2479,50.4897,50.2293,50.3688,6411.0
2019-07-19 11:30:00,54.18,54.44,54.1,54.2,5453.0,50.3967,50.6386,50.3223,50.4153,5453.0
2019-07-19 12:00:00,54.22,54.34,54.14,54.28,9636.0,50.4339,50.5455,50.3595,50.4897,9636.0
2019-07-19 12:30:00,54.26,54.4,54.2,54.28,6220.0,50.4711,50.6013,50.4153,50.4897,6220.0
2019-07-19 13:00:00,54.3,54.56,54.29,54.38,10774.0,50.5083,50.7502,50.499,50.5827,10774.0
2019-07-19 13:30:00,54.35,54.42,54.29,54.29,10242.0,50.5548,50.62,50.499,50.499,10242.0
2019-07-19 14:00:00,54.28,54.3,53.64,53.64,8704.0,50.4897,50.5083,49.8944,49.8944,8704.0
2019-07-19 14:30:00,53.71,53.76,53.56,53.56,8718.0,49.9595,50.006,49.82,49.82,8718.0
2019-07-19 15:00:00,53.56,53.64,53.33,53.33,7278.0,49.82,49.8944,49.6061,49.6061,7278.0
2019-07-19 15:30:00,53.33,53.55,52.98,53.06,24489.0,49.6061,49.8107,49.2805,49.3549,24489.0
2019-07-22 09:30:00,53.28,53.28,52.9,52.9,8503.0,49.5596,49.5596,49.2061,49.2061,8503.0
2019-07-22 10:00:00,52.85,52.89,52.39,52.67,14317.0,49.1596,49.1968,48.7317,48.9922,14317.0
2019-07-22 10:30:00,52.9,53.07,52.54,53.07,4854.0,49.2061,49.3642,48.8712,49.3642,4854.0
2019-07-22 11:00:00,53.09,53.14,52.86,52.91,3309.0,49.3828,49.4293,49.1689,49.2154,3309.0
2019-07-22 11:30:00,52.86,52.96,52.61,52.7,13513.0,49.1689,49.2619,48.9363,49.0201,13513.0
2019-07-22 12:00:00,52.65,53.08,52.64,53.02,2132.0,48.9735,49.3735,48.9642,49.3177,2132.0
2019-07-22 12:30:00,53.02,53.07,52.78,52.87,3500.0,49.3177,49.3642,49.0945,49.1782,3500.0
2019-07-22 13:00:00,52.88,52.94,52.78,52.86,5926.0,49.1875,49.2433,49.0945,49.1689,5926.0
2019-07-22 13:30:00,52.87,52.87,52.72,52.74,3200.0,49.1782,49.1782,49.0387,49.0573,3200.0
2019-07-22 14:00:00,52.73,52.74,52.53,52.53,3532.0,49.048,49.0573,48.8619,48.8619,3532.0
2019-07-22 14:30:00,52.56,52.59,52.46,52.51,3701.0,48.8898,48.9177,48.7968,48.8433,3701.0
2019-07-22 15:00:00,52.58,52.72,52.36,52.47,3139.0,48.9084,49.0387,48.7038,48.8061,3139.0
2019-07-22 15:30:00,52.48,52.61,52.3,52.49,13752.0,48.8154,48.9363,48.648,48.8247,13752.0
2019-07-23 09:30:00,52.71,52.71,51.73,52.41,2966.0,49.0294,49.0294,48.1178,48.7503,2966.0
2019-07-23 10:00:00,52.44,52.44,52.0,52.02,3194.0,48.7782,48.7782,48.3689,48.3875,3194.0
2019-07-23 10:30:00,52.02,52.1,51.69,51.73,1874.0,48.3875,48.462,48.0806,48.1178,1874.0
2019-07-23 11:00:00,51.77,52.23,51.77,51.81,11558.0,48.155,48.5829,48.155,48.1922,11558.0
2019-07-23 11:30:00,51.7,52.38,51.67,52.28,1604.0,48.0899,48.7224,48.062,48.6294,1604.0
2019-07-23 12:00:00,52.38,52.46,51.97,51.97,2037.0,48.7224,48.7968,48.341,48.341,2037.0
2019-07-23 12:30:00,51.92,52.16,51.68,51.75,19472.0,48.2945,48.5178,48.0713,48.1364,19472.0
2019-07-23 13:00:00,51.84,51.85,51.28,51.3,9579.0,48.2201,48.2294,47.6992,47.7178,9579.0
2019-07-23 13:30:00,51.34,51.7,51.17,51.58,11355.0,47.755,48.0899,47.5969,47.9783,11355.0
2019-07-23 14:00:00,51.66,52.07,51.66,51.94,1712.0,48.0527,48.434,48.0527,48.3131,1712.0
2019-07-23 14:30:00,51.93,52.29,51.91,52.21,3230.0,48.3038,48.6387,48.2852,48.5643,3230.0
2019-07-23 15:00:00,52.23,52.33,52.08,52.13,22838.0,48.5829,48.6759,48.4433,48.4899,22838.0
2019-07-23 15:30:00,52.19,52.28,52.05,52.2,9429.0,48.5457,48.6294,48.4154,48.555,9429.0
2019-07-24 09:30:00,51.96,52.74,51.96,52.69,2176.0,48.3317,49.0573,48.3317,49.0108,2176.0
2019-07-24 10:00:00,52.65,52.8,52.49,52.54,2700.0,48.9735,49.1131,48.8247,48.8712,2700.0
2019-07-24 10:30:00,52.71,52.98,52.59,52.98,1700.0,49.0294,49.2805,48.9177,49.2805,1700.0
2019-07-24 11:00:00,53.08,53.16,52.76,53.16,1711.0,49.3735,49.4479,49.0759,49.4479,1711.0
2019-07-24 11:30:00,53.27,53.49,53.13,53.13,2600.0,49.5503,49.7549,49.42,49.42,2600.0
2019-07-24 12:00:00,53.17,53.21,52.93,53.21,3110.0,49.4572,49.4944,49.234,49.4944,3110.0
2019-07-24 12:30:00,53.32,53.67,53.25,53.67,3901.0,49.5968,49.9223,49.5317,49.9223,3901.0
2019-07-24 13:00:00,53.66,53.67,53.47,53.55,3260.0,49.913,49.9223,49.7363,49.8107,3260.0
2019-07-24 13:30:00,53.66,53.66,53.4,53.54,3817.0,49.913,49.913,49.6712,49.8014,3817.0
2019-07-24 14:00:00,53.6,53.62,53.23,53.35,3424.0,49.8572,49.8758,49.513,49.6247,3424.0
2019-07-24 14:30:00,53.36,53.6,53.36,53.54,2148.0,49.634,49.8572,49.634,49.8014,2148.0
2019-07-24 15:00:00,53.44,53.83,53.33,53.71,2986.0,49.7084,50.0712,49.6061,49.9595,2986.0
2019-07-24 15:30:00,53.75,53.89,53.56,53.59,14422.0,49.9967,50.127,49.82,49.8479,14422.0
2019-07-25 09:30:00,53.74,54.65,53.74,54.4,1978.0,49.9874,50.8339,49.9874,50.6013,1978.0
2019-07-25 10:00:00,54.59,54.73,54.33,54.73,2700.0,50.7781,50.9083,50.5362,50.9083,2700.0
2019-07-25 10:30:00,54.73,54.73,53.79,54.07,8272.0,50.9083,50.9083,50.0339,50.2944,8272.0
2019-07-25 11:00:00,53.98,54.42,53.74,53.74,4500.0,50.2107,50.62,49.9874,49.9874,4500.0
2019-07-25 11:30:00,53.84,54.04,53.77,53.96,3007.0,50.0805,50.2665,50.0153,50.1921,3007.0
2019-07-25 12:00:00,53.86,53.96,53.68,53.96,1821.0,50.0991,50.1921,49.9316,50.1921,1821.0
2019-07-25 12:30:00,53.91,53.91,53.4,53.6,2780.0,50.1456,50.1456,49.6712,49.8572,2780.0
2019-07-25 13:00:00,53.54,53.57,53.19,53.41,1806.0,49.8014,49.8293,49.4758,49.6805,1806.0
2019-07-25 13:30:00,53.64,53.69,53.41,53.41,1400.0,49.8944,49.9409,49.6805,49.6805,1400.0
2019-07-25 14:00:00,53.75,53.75,53.6,53.6,1515.0,49.9967,49.9967,49.8572,49.8572,1515.0
2019-07-25 14:30:00,53.6,53.71,53.39,53.71,5888.0,49.8572,49.9595,49.6619,49.9595,5888.0
2019-07-25 15:00:00,53.77,53.77,53.5,53.5,8517.0,50.0153,50.0153,49.7642,49.7642,8517.0
2019-07-25 15:30:00,53.55,53.62,53.4,53.47,10059.0,49.8107,49.8758,49.6712,49.7363,10059.0
2019-07-26 09:30:00,53.57,54.54,53.57,53.84,4215.0,49.8293,50.7316,49.8293,50.0805,4215.0
2019-07-26 10:00:00,53.96,53.96,53.44,53.45,1320.0,50.1921,50.1921,49.7084,49.7177,1320.0
2019-07-26 10:30:00,53.39,53.65,53.27,53.62,3506.0,49.6619,49.9037,49.5503,49.8758,3506.0
2019-07-26 11:00:00,53.69,53.72,53.38,53.4,8362.0,49.9409,49.9688,49.6526,49.6712,8362.0
2019-07-26 11:30:00,53.18,53.32,52.87,52.95,905.0,49.4665,49.5968,49.1782,49.2526,905.0
2019-07-26 12:00:00,52.94,53.01,52.52,52.52,2800.0,49.2433,49.3084,48.8526,48.8526,2800.0
2019-07-26 12:30:00,52.51,52.83,52.5,52.74,1828.0,48.8433,49.141,48.834,49.0573,1828.0
2019-07-26 13:00:00,52.75,52.78,52.68,52.76,1199.0,49.0666,49.0945,49.0015,49.0759,1199.0
2019-07-26 13:30:00,52.75,52.86,52.71,52.86,1350.0,49.0666,49.1689,49.0294,49.1689,1350.0
2019-07-26 14:00:00,52.85,53.03,52.82,53.03,1138.0,49.1596,49.327,49.1317,49.327,1138.0
2019-07-26 14:30:00,52.81,53.13,52.73,53.13,10300.0,49.1224,49.42,49.048,49.42,10300.0
2019-07-26 15:00:00,53.1,53.29,53.09,53.18,20780.0,49.3921,49.5689,49.3828,49.4665,20780.0
2019-07-26 15:30:00,53.2,53.39,53.06,53.19,7914.0,49.4851,49.6619,49.3549,49.4758,7914.0
2019-07-29 09:30:00,53.19,53.47,52.68,52.68,9508.0,49.4758,49.7363,49.0015,49.0015,9508.0
2019-07-29 10:00:00,52.72,53.31,52.72,53.29,9674.0,49.0387,49.5875,49.0387,49.5689,9674.0
2019-07-29 10:30:00,53.28,53.28,52.61,53.16,2715.0,49.5596,49.5596,48.9363,49.4479,2715.0
2019-07-29 11:00:00,53.05,53.16,52.88,52.88,4103.0,49.3456,49.4479,49.1875,49.1875,4103.0
2019-07-29 11:30:00,52.8,53.26,52.79,53.23,3379.0,49.1131,49.541,49.1038,49.513,3379.0
2019-07-29 12:00:00,53.22,53.55,53.12,53.51,4756.0,49.5037,49.8107,49.4107,49.7735,4756.0
2019-07-29 12:30:00,53.47,53.54,53.47,53.5,3608.0,49.7363,49.8014,49.7363,49.7642,3608.0
2019-07-29 13:00:00,53.56,53.66,53.46,53.66,1112.0,49.82,49.913,49.727,49.913,1112.0
2019-07-29 13:30:00,53.68,53.75,53.51,53.51,800.0,49.9316,49.9967,49.7735,49.7735,800.0
2019-07-29 14:00:00,53.56,53.64,53.25,53.25,6501.0,49.82,49.8944,49.5317,49.5317,6501.0
2019-07-29 14:30:00,53.06,53.06,51.98,51.98,8164.0,49.3549,49.3549,48.3503,48.3503,8164.0
2019-07-29 15:00:00,52.06,52.58,52.06,52.08,12172.0,48.4247,48.9084,48.4247,48.4433,12172.0
2019-07-29 15:30:00,52.11,52.37,52.01,52.3,27500.0,48.4713,48.7131,48.3782,48.648,27500.0
2019-07-30 09:30:00,51.89,52.67,51.89,52.67,1399.0,48.2666,48.9922,48.2666,48.9922,1399.0
2019-07-30 10:00:00,52.81,53.31,52.59,52.96,15243.0,49.1224,49.5875,48.9177,49.2619,15243.0
2019-07-30 10:30:00,52.97,53.24,52.97,53.06,8340.0,49.2712,49.5223,49.2712,49.3549,8340.0
2019-07-30 11:00:00,53.11,53.58,52.86,53.58,7656.0,49.4014,49.8386,49.1689,49.8386,7656.0
2019-07-30 11:30:00,53.76,54.09,53.75,53.86,8263.0,50.006,50.313,49.9967,50.0991,8263.0
2019-07-30 12:00:00,53.88,54.12,53.86,54.12,2779.0,50.1177,50.3409,50.0991,50.3409,2779.0
2019-07-30 12:30:00,54.11,54.11,53.8,53.82,5800.0,50.3316,50.3316,50.0432,50.0618,5800.0
2019-07-30 13:00:00,53.79,53.89,53.7,53.74,2008.0,50.0339,50.127,49.9502,49.9874,2008.0
2019-07-30 13:30:00,53.79,53.96,53.71,53.87,6695.0,50.0339,50.1921,49.9595,50.1084,6695.0
2019-07-30 14:00:00,53.85,53.94,53.85,53.9,2061.0,50.0898,50.1735,50.0898,50.1363,2061.0
2019-07-30 14:30:00,53.87,53.87,53.54,53.82,11047.0,50.1084,50.1084,49.8014,50.0618,11047.0
2019-07-30 15:00:00,53.84,53.97,53.65,53.65,11561.0,50.0805,50.2014,49.9037,49.9037,11561.0
2019-07-30 15:30:00,53.65,53.65,53.11,53.42,24545.0,49.9037,49.9037,49.4014,49.6898,24545.0
2019-07-31 09:30:00,53.53,53.58,53.08,53.11,1569.0,49.7921,49.8386,49.3735,49.4014,1569.0
2019-07-31 10:00:00,53.23,53.64,52.95,53.24,3100.0,49.513,49.8944,49.2526,49.5223,3100.0
2019-07-31 10:30:00,53.25,53.54,53.19,53.51,10415.0,49.5317,49.8014,49.4758,49.7735,10415.0
2019-07-31 11:00:00,53.58,54.18,53.58,54.08,5150.0,49.8386,50.3967,49.8386,50.3037,5150.0
2019-07-31 11:30:00,54.08,54.6,54.04,54.3,6425.0,50.3037,50.7874,50.2665,50.5083,6425.0
2019-07-31 12:00:00,54.38,54.39,54.14,54.16,2269.0,50.5827,50.592,50.3595,50.3781,2269.0
2019-07-31 12:30:00,54.25,54.57,54.19,54.55,2726.0,50.4618,50.7595,50.406,50.7409,2726.0
2019-07-31 13:00:00,54.5,54.64,54.43,54.56,4700.0,50.6944,50.8246,50.6293,50.7502,4700.0
2019-07-31 13:30:00,54.64,54.64,54.17,54.3,10101.0,50.8246,50.8246,50.3874,50.5083,10101.0
2019-07-31 14:00:00,54.28,54.68,53.98,54.52,7853.0,50.4897,50.8618,50.2107,50.713,7853.0
2019-07-31 14:30:00,54.48,54.61,53.27,53.76,4700.0,50.6758,50.7967,49.5503,50.006,4700.0
2019-07-31 15:00:00,53.71,54.11,53.65,53.77,5963.0,49.9595,50.3316,49.9037,50.0153,5963.0
2019-07-31 15:30:00,53.72,53.91,53.27,53.28,22891.0,49.9688,50.1456,49.5503,49.5596,22891.0
2019-08-01 09:30:00,53.45,54.02,53.1,53.57,14747.0,49.7177,50.2479,49.3921,49.8293,14747.0
2019-08-01 10:00:00,53.57,54.03,53.54,53.9,18632.0,49.8293,50.2572,49.8014,50.1363,18632.0
2019-08-01 10:30:00,54.39,54.66,54.19,54.45,16307.0,50.592,50.8432,50.406,50.6479,16307.0
2019-08-01 11:00:00,54.46,55.63,54.4,55.6,21460.0,50.6572,51.7455,50.6013,51.7176,21460.0
2019-08-01 11:30:00,55.53,55.88,55.36,55.82,5300.0,51.6524,51.978,51.4943,51.9222,5300.0
2019-08-01 12:00:00,55.74,55.79,55.04,55.1,12269.0,51.8478,51.8943,51.1967,51.2525,12269.0
2019-08-01 12:30:00,55.28,55.32,55.0,55.06,5005.0,51.4199,51.4571,51.1595,51.2153,5005.0
2019-08-01 13:00:00,55.14,55.42,54.69,54.7,3455.0,51.2897,51.5501,50.8711,50.8804,3455.0
2019-08-01 13:30:00,54.69,54.94,54.3,54.69,16665.0,50.8711,51.1036,50.5083,50.8711,16665.0
2019-08-01 14:00:00,54.75,54.75,54.34,54.41,8565.0,50.9269,50.9269,50.5455,50.6106,8565.0
2019-08-01 14:30:00,54.29,54.39,54.2,54.27,2555.0,50.499,50.592,50.4153,50.4804,2555.0
2019-08-01 15:00:00,54.35,54.35,53.49,53.71,26525.0,50.5548,50.5548,49.7549,49.9595,26525.0
2019-08-01 15:30:00,53.72,53.72,52.83,52.98,30955.0,49.9688,49.9688,49.141,49.2805,30955.0
2019-08-02 09:30:00,52.42,52.76,51.82,52.64,4367.0,48.7596,49.0759,48.2015,48.9642,4367.0
2019-08-02 10:00:00,52.8,52.89,51.98,52.82,4456.0,49.1131,49.1968,48.3503,49.1317,4456.0
2019-08-02 10:30:00,52.82,52.82,52.29,52.33,8146.0,49.1317,49.1317,48.6387,48.6759,8146.0
2019-08-02 11:00:00,52.35,52.75,52.32,52.45,4338.0,48.6945,49.0666,48.6666,48.7875,4338.0
2019-08-02 11:30:00,52.36,52.46,52.06,52.43,7793.0,48.7038,48.7968,48.4247,48.7689,7793.0
2019-08-02 12:00:00,52.46,52.63,52.25,52.63,3632.0,48.7968,48.9549,48.6015,48.9549,3632.0
2019-08-02 12:30:00,52.62,52.62,51.99,52.16,4136.0,48.9456,48.9456,48.3596,48.5178,4136.0
2019-08-02 13:00:00,52.01,52.32,51.9,52.15,7529.0,48.3782,48.6666,48.2759,48.5085,7529.0
2019-08-02 13:30:00,52.11,52.37,51.98,52.09,2400.0,48.4713,48.7131,48.3503,48.4527,2400.0
2019-08-02 14:00:00,52.08,52.28,51.88,52.03,4854.0,48.4433,48.6294,48.2573,48.3968,4854.0
2019-08-02 14:30:00,52.05,52.35,52.05,52.3,5875.0,48.4154,48.6945,48.4154,48.648,5875.0
2019-08-02 15:00:00,52.41,52.79,52.26,52.75,7586.0,48.7503,49.1038,48.6108,49.0666,7586.0
2019-08-02 15:30:00,52.81,52.94,52.65,52.88,16796.0,49.1224,49.2433,48.9735,49.1875,16796.0
2019-08-05 09:30:00,52.19,52.19,51.76,51.76,2785.0,48.5457,48.5457,48.1457,48.1457,2785.0
2019-08-05 10:00:00,51.47,51.66,51.11,51.11,4000.0,47.8759,48.0527,47.5411,47.5411,4000.0
2019-08-05 10:30:00,51.12,51.42,50.89,51.32,2336.0,47.5504,47.8294,47.3364,47.7364,2336.0
2019-08-05 11:00:00,51.42,51.73,51.36,51.59,3211.0,47.8294,48.1178,47.7736,47.9876,3211.0
2019-08-05 11:30:00,51.74,51.94,51.6,51.62,3419.0,48.1271,48.3131,47.9969,48.0155,3419.0
2019-08-05 12:00:00,51.59,51.71,51.42,51.52,2511.0,47.9876,48.0992,47.8294,47.9225,2511.0
2019-08-05 12:30:00,51.51,51.62,51.13,51.13,1900.0,47.9132,48.0155,47.5597,47.5597,1900.0
2019-08-05 13:00:00,51.08,51.14,50.76,50.76,3231.0,47.5132,47.569,47.2155,47.2155,3231.0
2019-08-05 13:30:00,50.76,51.04,50.26,50.47,4725.0,47.2155,47.476,46.7504,46.9458,4725.0
2019-08-05 14:00:00,50.48,50.64,50.33,50.4,5600.0,46.9551,47.1039,46.8155,46.8807,5600.0
2019-08-05 14:30:00,50.48,50.71,50.36,50.45,3800.0,46.9551,47.169,46.8435,46.9272,3800.0
2019-08-05 15:00:00,50.49,50.85,50.25,50.68,5694.0,46.9644,47.2992,46.7411,47.1411,5694.0
2019-08-05 15:30:00,50.52,50.99,50.42,50.74,20148.0,46.9923,47.4295,46.8993,47.1969,20148.0
2019-08-06 09:30:00,51.29,52.04,51.29,51.97,5405.0,47.7085,48.4061,47.7085,48.341,5405.0
2019-08-06 10:00:00,52.25,52.38,51.76,51.88,5900.0,48.6015,48.7224,48.1457,48.2573,5900.0
2019-08-06 10:30:00,51.82,52.41,51.82,52.04,11562.0,48.2015,48.7503,48.2015,48.4061,11562.0
2019-08-06 11:00:00,52.11,52.11,51.72,51.75,3461.0,48.4713,48.4713,48.1085,48.1364,3461.0
2019-08-06 11:30:00,51.83,52.13,51.74,52.13,2895.0,48.2108,48.4899,48.1271,48.4899,2895.0
2019-08-06 12:00:00,52.14,52.45,51.91,52.34,4700.0,48.4992,48.7875,48.2852,48.6852,4700.0
2019-08-06 12:30:00,52.35,52.41,52.13,52.28,5075.0,48.6945,48.7503,48.4899,48.6294,5075.0
2019-08-06 13:00:00,52.43,52.62,52.22,52.37,4499.0,48.7689,48.9456,48.5736,48.7131,4499.0
2019-08-06 13:30:00,52.37,52.47,52.32,52.35,4712.0,48.7131,48.8061,48.6666,48.6945,4712.0
2019-08-06 14:00:00,52.42,52.69,52.35,52.63,12801.0,48.7596,49.0108,48.6945,48.9549,12801.0
2019-08-06 14:30:00,52.5,52.62,52.43,52.43,4032.0,48.834,48.9456,48.7689,48.7689,4032.0
2019-08-06 15:00:00,52.54,52.84,52.51,52.61,5100.0,48.8712,49.1503,48.8433,48.9363,5100.0
2019-08-06 15:30:00,52.69,52.95,52.62,52.79,19657.0,49.0108,49.2526,48.9456,49.1038,19657.0
2019-08-07 09:30:00,52.32,52.32,51.93,51.94,2617.0,48.6666,48.6666,48.3038,48.3131,2617.0
2019-08-07 10:00:00,51.86,52.33,51.86,52.09,4104.0,48.2387,48.6759,48.2387,48.4527,4104.0
2019-08-07 10:30:00,52.09,52.92,52.09,52.8,6660.0,48.4527,49.2247,48.4527,49.1131,6660.0
2019-08-07 11:00:00,52.62,53.17,52.62,53.17,2400.0,48.9456,49.4572,48.9456,49.4572,2400.0
2019-08-07 11:30:00,53.12,53.12,52.54,52.74,5854.0,49.4107,49.4107,48.8712,49.0573,5854.0
2019-08-07 12:00:00,52.53,52.63,52.4,52.6,6313.0,48.8619,48.9549,48.741,48.927,6313.0
2019-08-07 12:30:00,52.56,52.63,52.54,52.6,11684.0,48.8898,48.9549,48.8712,48.927,11684.0
2019-08-07 13:00:00,52.63,52.89,52.56,52.86,12083.0,48.9549,49.1968,48.8898,49.1689,12083.0
2019-08-07 13:30:00,52.89,53.2,52.79,53.2,10103.0,49.1968,49.4851,49.1038,49.4851,10103.0
2019-08-07 14:00:00,53.13,53.23,52.98,53.17,5206.0,49.42,49.513,49.2805,49.4572,5206.0
2019-08-07 14:30:00,53.23,53.72,53.23,53.65,7340.0,49.513,49.9688,49.513,49.9037,7340.0
2019-08-07 15:00:00,53.62,53.8,53.4,53.8,7621.0,49.8758,50.0432,49.6712,50.0432,7621.0
2019-08-07 15:30:00,53.72,53.97,53.72,53.77,17128.0,49.9688,50.2014,49.9688,50.0153,17128.0
2019-08-08 09:30:00,54.97,54.97,53.96,54.14,22848.0,51.1315,51.1315,50.1921,50.3595,22848.0
2019-08-08 10:00:00,54.81,54.81,53.52,53.77,13256.0,50.9827,50.9827,49.7828,50.0153,13256.0
2019-08-08 10:30:00,53.4,54.81,53.03,54.55,25939.0,49.6712,50.9827,49.327,50.7409,25939.0
2019-08-08 11:00:00,54.57,55.8,54.23,54.74,14029.0,50.7595,51.9036,50.4432,50.9176,14029.0
2019-08-08 11:30:00,54.83,55.13,54.71,55.13,7032.0,51.0013,51.2804,50.8897,51.2804,7032.0
2019-08-08 12:00:00,55.02,55.13,54.75,55.13,6101.0,51.1781,51.2804,50.9269,51.2804,6101.0
2019-08-08 12:30:00,55.07,55.07,54.13,54.69,6231.0,51.2246,51.2246,50.3502,50.8711,6231.0
2019-08-08 13:00:00,54.6,54.95,54.6,54.79,7428.0,50.7874,51.1129,50.7874,50.9641,7428.0
2019-08-08 13:30:00,54.74,54.74,54.21,54.68,10884.0,50.9176,50.9176,50.4246,50.8618,10884.0
2019-08-08 14:00:00,54.61,54.88,54.53,54.61,9451.0,50.7967,51.0478,50.7223,50.7967,9451.0
2019-08-08 14:30:00,54.65,55.0,54.62,55.0,9849.0,50.8339,51.1595,50.806,51.1595,9849.0
2019-08-08 15:00:00,54.96,55.6,54.89,55.58,21283.0,51.1222,51.7176,51.0571,51.699,21283.0
2019-08-08 15:30:00,55.57,55.73,55.24,55.54,34801.0,51.6896,51.8385,51.3827,51.6617,34801.0
2019-08-09 09:30:00,55.73,56.39,55.38,56.39,5273.0,51.8385,52.4524,51.5129,52.4524,5273.0
2019-08-09 10:00:00,56.43,56.93,56.05,56.76,11259.0,52.4896,52.9547,52.1361,52.7966,11259.0
2019-08-09 10:30:00,56.78,57.04,56.36,56.38,6387.0,52.8152,53.057,52.4245,52.4431,6387.0
2019-08-09 11:00:00,56.51,56.73,56.33,56.5,11252.0,52.564,52.7686,52.3966,52.5547,11252.0
2019-08-09 11:30:00,56.57,56.58,55.83,55.93,8163.0,52.6198,52.6291,51.9315,52.0245,8163.0
2019-08-09 12:00:00,55.95,56.13,55.59,55.59,2391.0,52.0431,52.2105,51.7083,51.7083,2391.0
2019-08-09 12:30:00,55.64,56.08,55.64,56.02,2234.0,51.7548,52.164,51.7548,52.1082,2234.0
2019-08-09 13:00:00,55.87,56.04,55.82,55.97,3150.0,51.9687,52.1268,51.9222,52.0617,3150.0
2019-08-09 13:30:00,55.97,55.97,55.75,55.87,3202.0,52.0617,52.0617,51.8571,51.9687,3202.0
2019-08-09 14:00:00,55.88,55.9,55.53,55.53,4711.0,51.978,51.9966,51.6524,51.6524,4711.0
2019-08-09 14:30:00,55.47,55.71,55.21,55.61,5791.0,51.5966,51.8199,51.3548,51.7269,5791.0
2019-08-09 15:00:00,55.49,55.73,55.46,55.7,4621.0,51.6152,51.8385,51.5873,51.8106,4621.0
2019-08-09 15:30:00,55.68,55.88,55.52,55.63,13921.0,51.792,51.978,51.6431,51.7455,13921.0
2019-08-12 09:30:00,55.36,55.75,54.83,54.9,3150.0,51.4943,51.8571,51.0013,51.0664,3150.0
2019-08-12 10:00:00,54.83,55.28,54.6,55.28,10527.0,51.0013,51.4199,50.7874,51.4199,10527.0
2019-08-12 10:30:00,55.02,55.5,55.02,55.5,1501.0,51.1781,51.6245,51.1781,51.6245,1501.0
2019-08-12 11:00:00,55.64,56.36,55.61,56.08,3641.0,51.7548,52.4245,51.7269,52.164,3641.0
2019-08-12 11:30:00,56.11,56.11,55.73,56.09,1600.0,52.1919,52.1919,51.8385,52.1733,1600.0
2019-08-12 12:00:00,56.0,56.29,55.86,56.29,1849.0,52.0896,52.3594,51.9594,52.3594,1849.0
2019-08-12 12:30:00,56.29,56.33,55.81,55.92,13656.0,52.3594,52.3966,51.9129,52.0152,13656.0
2019-08-12 13:00:00,55.94,55.94,55.75,55.77,1749.0,52.0338,52.0338,51.8571,51.8757,1749.0
2019-08-12 13:30:00,55.83,55.94,55.81,55.88,912.0,51.9315,52.0338,51.9129,51.978,912.0
2019-08-12 14:00:00,55.9,56.06,55.9,56.02,3433.0,51.9966,52.1454,51.9966,52.1082,3433.0
2019-08-12 14:30:00,56.02,56.02,55.57,55.57,4886.0,52.1082,52.1082,51.6896,51.6896,4886.0
2019-08-12 15:00:00,55.55,55.7,55.5,55.7,1801.0,51.671,51.8106,51.6245,51.8106,1801.0
2019-08-12 15:30:00,55.73,55.74,55.52,55.74,1300.0,51.8385,51.8478,51.6431,51.8478,1300.0
2019-08-13 09:30:00,55.5,57.13,55.18,56.58,10095.0,51.6245,53.1407,51.3269,52.6291,10095.0
2019-08-13 10:00:00,56.55,56.68,56.1,56.21,17399.0,52.6012,52.7221,52.1826,52.285,17399.0
2019-08-13 10:30:00,56.25,56.4,56.17,56.4,6361.0,52.3222,52.4617,52.2478,52.4617,6361.0
2019-08-13 11:00:00,56.08,56.14,55.36,55.4,4593.0,52.164,52.2198,51.4943,51.5315,4593.0
2019-08-13 11:30:00,55.61,55.96,55.61,55.88,919.0,51.7269,52.0524,51.7269,51.978,919.0
2019-08-13 12:00:00,56.07,56.46,55.99,56.46,2090.0,52.1547,52.5175,52.0803,52.5175,2090.0
2019-08-13 12:30:00,56.3,56.57,56.17,56.26,3008.0,52.3687,52.6198,52.2478,52.3315,3008.0
2019-08-13 13:00:00,56.49,56.57,56.27,56.48,9234.0,52.5454,52.6198,52.3408,52.5361,9234.0
2019-08-13 13:30:00,56.46,56.62,56.38,56.44,5614.0,52.5175,52.6663,52.4431,52.4989,5614.0
2019-08-13 14:00:00,56.41,56.54,56.38,56.43,5450.0,52.471,52.5919,52.4431,52.4896,5450.0
2019-08-13 14:30:00,56.47,56.61,56.38,56.54,5978.0,52.5268,52.657,52.4431,52.5919,5978.0
2019-08-13 15:00:00,56.5,56.55,56.42,56.47,2604.0,52.5547,52.6012,52.4803,52.5268,2604.0
2019-08-13 15:30:00,56.5,56.65,56.39,56.65,13105.0,52.5547,52.6942,52.4524,52.6942,13105.0
2019-08-14 09:30:00,55.87,56.54,55.87,56.23,2267.0,51.9687,52.5919,51.9687,52.3036,2267.0
2019-08-14 10:00:00,56.3,56.3,55.87,55.94,1950.0,52.3687,52.3687,51.9687,52.0338,1950.0
2019-08-14 10:30:00,56.08,56.22,55.94,56.09,2000.0,52.164,52.2943,52.0338,52.1733,2000.0
2019-08-14 11:00:00,56.01,56.13,55.71,55.71,14215.0,52.0989,52.2105,51.8199,51.8199,14215.0
2019-08-14 11:30:00,55.54,55.7,55.45,55.45,3100.0,51.6617,51.8106,51.578,51.578,3100.0
2019-08-14 12:00:00,55.32,56.01,55.25,55.92,4572.0,51.4571,52.0989,51.392,52.0152,4572.0
2019-08-14 12:30:00,56.0,56.05,55.62,55.7,3200.0,52.0896,52.1361,51.7362,51.8106,3200.0
2019-08-14 13:00:00,55.76,55.92,55.66,55.92,2300.0,51.8664,52.0152,51.7734,52.0152,2300.0
2019-08-14 13:30:00,56.06,56.19,55.96,56.01,2000.0,52.1454,52.2664,52.0524,52.0989,2000.0
2019-08-14 14:00:00,56.08,56.1,55.94,55.94,2775.0,52.164,52.1826,52.0338,52.0338,2775.0
2019-08-14 14:30:00,55.73,55.99,55.72,55.98,2050.0,51.8385,52.0803,51.8292,52.071,2050.0
2019-08-14 15:00:00,55.92,56.16,55.71,55.91,7608.0,52.0152,52.2385,51.8199,52.0059,7608.0
2019-08-14 15:30:00,55.88,56.1,55.73,55.86,7790.0,51.978,52.1826,51.8385,51.9594,7790.0
2019-08-15 09:30:00,56.24,56.36,55.8,56.31,1598.0,52.3129,52.4245,51.9036,52.378,1598.0
2019-08-15 10:00:00,56.59,56.7,56.12,56.69,9575.0,52.6384,52.7407,52.2012,52.7314,9575.0
2019-08-15 10:30:00,56.58,56.89,56.27,56.42,7082.0,52.6291,52.9175,52.3408,52.4803,7082.0
2019-08-15 11:00:00,56.37,56.61,55.75,55.89,16176.0,52.4338,52.657,51.8571,51.9873,16176.0
2019-08-15 11:30:00,56.0,56.4,56.0,56.28,13482.0,52.0896,52.4617,52.0896,52.3501,13482.0
2019-08-15 12:00:00,56.48,56.62,56.44,56.59,1200.0,52.5361,52.6663,52.4989,52.6384,1200.0
2019-08-15 12:30:00,56.57,56.65,56.41,56.41,1700.0,52.6198,52.6942,52.471,52.471,1700.0
2019-08-15 13:00:00,56.3,56.43,56.2,56.2,1800.0,52.3687,52.4896,52.2757,52.2757,1800.0
2019-08-15 13:30:00,56.28,56.38,55.72,55.83,3265.0,52.3501,52.4431,51.8292,51.9315,3265.0
2019-08-15 14:00:00,55.89,55.97,55.71,55.95,3090.0,51.9873,52.0617,51.8199,52.0431,3090.0
2019-08-15 14:30:00,55.93,55.93,55.55,55.79,2700.0,52.0245,52.0245,51.671,51.8943,2700.0
2019-08-15 15:00:00,55.82,55.92,55.58,55.62,3646.0,51.9222,52.0152,51.699,51.7362,3646.0
2019-08-15 15:30:00,55.62,55.64,55.38,55.38,9835.0,51.7362,51.7548,51.5129,51.5129,9835.0
2019-08-16 09:30:00,55.73,56.14,55.73,56.06,7763.0,51.8385,52.2198,51.8385,52.1454,7763.0
2019-08-16 10:00:00,56.14,56.14,55.46,55.48,2000.0,52.2198,52.2198,51.5873,51.6059,2000.0
2019-08-16 10:30:00,55.59,55.59,55.37,55.52,3335.0,51.7083,51.7083,51.5036,51.6431,3335.0
2019-08-16 11:00:00,55.58,56.31,55.57,56.18,14599.0,51.699,52.378,51.6896,52.2571,14599.0
2019-08-16 11:30:00,56.11,56.11,55.63,55.63,9009.0,52.1919,52.1919,51.7455,51.7455,9009.0
2019-08-16 12:00:00,55.61,55.99,55.61,55.93,5071.0,51.7269,52.0803,51.7269,52.0245,5071.0
2019-08-16 12:30:00,55.91,56.02,55.81,55.94,3100.0,52.0059,52.1082,51.9129,52.0338,3100.0
2019-08-16 13:00:00,56.14,56.14,55.8,55.84,4214.0,52.2198,52.2198,51.9036,51.9408,4214.0
2019-08-16 13:30:00,55.84,55.94,55.57,55.9,20116.0,51.9408,52.0338,51.6896,51.9966,20116.0
2019-08-16 14:00:00,55.97,56.29,55.91,56.15,20673.0,52.0617,52.3594,52.0059,52.2291,20673.0
2019-08-16 14:30:00,56.25,56.4,56.16,56.33,2985.0,52.3222,52.4617,52.2385,52.3966,2985.0
2019-08-16 15:00:00,56.42,56.42,56.13,56.31,9646.0,52.4803,52.4803,52.2105,52.378,9646.0
2019-08-16 15:30:00,56.34,56.5,56.25,56.3,18541.0,52.4059,52.5547,52.3222,52.3687,18541.0
2019-08-19 09:30:00,57.18,57.33,57.09,57.33,1809.0,53.1872,53.3268,53.1035,53.3268,1809.0
2019-08-19 10:00:00,57.16,57.95,57.14,57.86,2135.0,53.1686,53.9035,53.15,53.8197,2135.0
2019-08-19 10:30:00,58.0,58.4,58.0,58.13,7456.0,53.95,54.322,53.95,54.0709,7456.0
2019-08-19 11:00:00,58.04,58.09,57.48,57.59,4688.0,53.9872,54.0337,53.4663,53.5686,4688.0
2019-08-19 11:30:00,57.61,57.79,57.49,57.7,6025.0,53.5872,53.7546,53.4756,53.6709,6025.0
2019-08-19 12:00:00,57.73,58.24,57.7,58.24,7600.0,53.6988,54.1732,53.6709,54.1732,7600.0
2019-08-19 12:30:00,58.25,58.38,58.19,58.29,3077.0,54.1825,54.3034,54.1267,54.2197,3077.0
2019-08-19 13:00:00,58.26,58.3,58.14,58.21,2286.0,54.1918,54.229,54.0802,54.1453,2286.0
2019-08-19 13:30:00,58.31,58.36,58.25,58.32,1400.0,54.2383,54.2848,54.1825,54.2476,1400.0
2019-08-19 14:00:00,58.31,58.34,58.21,58.22,1312.0,54.2383,54.2662,54.1453,54.1546,1312.0
2019-08-19 14:30:00,58.17,58.33,58.01,58.22,3913.0,54.1081,54.2569,53.9593,54.1546,3913.0
2019-08-19 15:00:00,58.17,58.19,57.92,58.02,6224.0,54.1081,54.1267,53.8756,53.9686,6224.0
2019-08-19 15:30:00,58.01,58.11,57.92,57.95,21076.0,53.9593,54.0523,53.8756,53.9035,21076.0
2019-08-20 09:30:00,58.16,58.74,57.49,58.74,6061.0,54.0988,54.6383,53.4756,54.6383,6061.0
2019-08-20 10:00:00,58.76,59.52,58.6,58.9,17512.0,54.6569,55.3638,54.5081,54.7871,17512.0
2019-08-20 10:30:00,58.9,59.25,58.55,59.25,7150.0,54.7871,55.1127,54.4616,55.1127,7150.0
2019-08-20 11:00:00,59.39,59.63,59.19,59.55,12947.0,55.2429,55.4661,55.0569,55.3917,12947.0
2019-08-20 11:30:00,59.65,59.85,59.48,59.85,7514.0,55.4848,55.6708,55.3266,55.6708,7514.0
2019-08-20 12:00:00,59.83,59.83,59.45,59.6,8078.0,55.6522,55.6522,55.2987,55.4382,8078.0
2019-08-20 12:30:00,59.6,59.6,59.03,59.03,3052.0,55.4382,55.4382,54.908,54.908,3052.0
2019-08-20 13:00:00,59.09,59.31,59.03,59.23,13017.0,54.9639,55.1685,54.908,55.0941,13017.0
2019-08-20 13:30:00,59.21,59.35,59.01,59.23,4746.0,55.0755,55.2057,54.8894,55.0941,4746.0
2019-08-20 14:00:00,59.34,59.48,59.2,59.32,5012.0,55.1964,55.3266,55.0662,55.1778,5012.0
2019-08-20 14:30:00,59.34,59.34,59.04,59.08,6210.0,55.1964,55.1964,54.9173,54.9546,6210.0
2019-08-20 15:00:00,59.0,59.12,58.84,58.9,8188.0,54.8801,54.9918,54.7313,54.7871,8188.0
2019-08-20 15:30:00,58.9,59.11,58.82,58.93,20588.0,54.7871,54.9825,54.7127,54.815,20588.0
2019-08-21 09:30:00,59.99,59.99,58.96,59.73,64954.0,55.801,55.801,54.8429,55.5592,64954.0
2019-08-21 10:00:00,59.73,59.79,58.97,59.17,40336.0,55.5592,55.615,54.8522,55.0383,40336.0
2019-08-21 10:30:00,59.11,59.69,59.11,59.5,3400.0,54.9825,55.522,54.9825,55.3452,3400.0
2019-08-21 11:00:00,59.43,59.69,59.43,59.51,4514.0,55.2801,55.522,55.2801,55.3545,4514.0
2019-08-21 11:30:00,59.48,59.97,59.46,59.79,2925.0,55.3266,55.7824,55.308,55.615,2925.0
2019-08-21 12:00:00,59.75,59.8,59.55,59.55,2467.0,55.5778,55.6243,55.3917,55.3917,2467.0
2019-08-21 12:30:00,59.52,59.57,59.41,59.52,4785.0,55.3638,55.4103,55.2615,55.3638,4785.0
2019-08-21 13:00:00,59.51,59.6,59.38,59.49,5659.0,55.3545,55.4382,55.2336,55.3359,5659.0
2019-08-21 13:30:00,59.53,59.55,59.39,59.47,8130.0,55.3731,55.3917,55.2429,55.3173,8130.0
2019-08-21 14:00:00,59.42,59.5,59.19,59.31,18123.0,55.2708,55.3452,55.0569,55.1685,18123.0
2019-08-21 14:30:00,59.31,59.38,59.14,59.28,7035.0,55.1685,55.2336,55.0104,55.1406,7035.0
2019-08-21 15:00:00,59.31,59.36,59.17,59.29,23925.0,55.1685,55.215,55.0383,55.1499,23925.0
2019-08-21 15:30:00,59.29,59.35,59.09,59.12,15541.0,55.1499,55.2057,54.9639,54.9918,15541.0
2019-08-22 09:30:00,59.21,59.7,59.21,59.4,17274.0,55.0755,55.5313,55.0755,55.2522,17274.0
2019-08-22 10:00:00,59.43,59.43,58.88,58.88,2200.0,55.2801,55.2801,54.7685,54.7685,2200.0
2019-08-22 10:30:00,58.44,58.65,58.32,58.47,2191.0,54.3592,54.5546,54.2476,54.3871,2191.0
2019-08-22 11:00:00,58.5,58.77,58.44,58.65,12999.0,54.4151,54.6662,54.3592,54.5546,12999.0
2019-08-22 11:30:00,58.6,58.75,58.36,58.52,12789.0,54.5081,54.6476,54.2848,54.4337,12789.0
2019-08-22 12:00:00,58.56,58.78,58.36,58.75,30849.0,54.4709,54.6755,54.2848,54.6476,30849.0
2019-08-22 12:30:00,58.75,58.88,58.57,58.71,25235.0,54.6476,54.7685,54.4802,54.6104,25235.0
2019-08-22 13:00:00,58.7,58.76,58.52,58.55,22226.0,54.6011,54.6569,54.4337,54.4616,22226.0
2019-08-22 13:30:00,58.62,58.82,58.52,58.7,6537.0,54.5267,54.7127,54.4337,54.6011,6537.0
2019-08-22 14:00:00,58.8,59.25,58.79,58.8,15664.0,54.6941,55.1127,54.6848,54.6941,15664.0
2019-08-22 14:30:00,58.8,58.94,58.62,58.9,7889.0,54.6941,54.8243,54.5267,54.7871,7889.0
2019-08-22 15:00:00,58.9,58.92,58.76,58.8,7700.0,54.7871,54.8057,54.6569,54.6941,7700.0
2019-08-22 15:30:00,58.79,58.89,58.55,58.55,18243.0,54.6848,54.7778,54.4616,54.4616,18243.0
2019-08-23 09:30:00,58.0,58.75,57.98,58.55,3775.0,53.95,54.6476,53.9314,54.4616,3775.0
2019-08-23 10:00:00,58.6,58.85,58.34,58.34,20275.0,54.5081,54.7406,54.2662,54.2662,20275.0
2019-08-23 10:30:00,58.49,58.6,58.32,58.38,8647.0,54.4058,54.5081,54.2476,54.3034,8647.0
2019-08-23 11:00:00,58.27,58.43,57.78,58.02,6362.0,54.2011,54.3499,53.7453,53.9686,6362.0
2019-08-23 11:30:00,58.01,58.16,57.56,57.56,2600.0,53.9593,54.0988,53.5407,53.5407,2600.0
2019-08-23 12:00:00,57.44,57.76,57.37,57.37,10808.0,53.4291,53.7267,53.364,53.364,10808.0
2019-08-23 12:30:00,57.35,57.64,57.24,57.24,16335.0,53.3454,53.6151,53.243,53.243,16335.0
2019-08-23 13:00:00,57.16,57.25,56.71,56.76,16874.0,53.1686,53.2523,52.75,52.7966,16874.0
2019-08-23 13:30:00,56.84,56.84,56.45,56.45,26566.0,52.871,52.871,52.5082,52.5082,26566.0
2019-08-23 14:00:00,56.44,56.69,56.34,56.55,11666.0,52.4989,52.7314,52.4059,52.6012,11666.0
2019-08-23 14:30:00,56.59,56.63,56.31,56.34,15581.0,52.6384,52.6756,52.378,52.4059,15581.0
2019-08-23 15:00:00,56.38,56.49,56.26,56.26,17770.0,52.4431,52.5454,52.3315,52.3315,17770.0
2019-08-23 15:30:00,56.25,56.25,55.62,55.81,11082.0,52.3222,52.3222,51.7362,51.9129,11082.0
2019-08-26 09:30:00,56.45,56.48,55.75,56.0,6921.0,52.5082,52.5361,51.8571,52.0896,6921.0
2019-08-26 10:00:00,55.95,56.0,55.71,55.74,6651.0,52.0431,52.0896,51.8199,51.8478,6651.0
2019-08-26 10:30:00,55.68,55.71,55.44,55.44,7010.0,51.792,51.8199,51.5687,51.5687,7010.0
2019-08-26 11:00:00,55.46,55.56,55.23,55.3,33773.0,51.5873,51.6803,51.3734,51.4385,33773.0
2019-08-26 11:30:00,55.3,55.64,55.09,55.54,10214.0,51.4385,51.7548,51.2432,51.6617,10214.0
2019-08-26 12:00:00,55.69,55.83,55.68,55.74,4410.0,51.8013,51.9315,51.792,51.8478,4410.0
2019-08-26 12:30:00,56.15,56.46,56.14,56.38,1953.0,52.2291,52.5175,52.2198,52.4431,1953.0
2019-08-26 13:00:00,56.44,56.46,56.21,56.26,3105.0,52.4989,52.5175,52.285,52.3315,3105.0
2019-08-26 13:30:00,56.08,56.14,55.87,55.91,1823.0,52.164,52.2198,51.9687,52.0059,1823.0
2019-08-26 14:00:00,55.97,56.05,55.71,55.8,1617.0,52.0617,52.1361,51.8199,51.9036,1617.0
2019-08-26 14:30:00,55.82,55.91,55.72,55.79,1625.0,51.9222,52.0059,51.8292,51.8943,1625.0
2019-08-26 15:00:00,55.87,55.94,55.83,55.93,2100.0,51.9687,52.0338,51.9315,52.0245,2100.0
2019-08-26 15:30:00,55.89,55.89,55.49,55.72,23930.0,51.9873,51.9873,51.6152,51.8292,23930.0
2019-08-27 09:30:00,56.27,56.35,56.14,56.35,1268.0,52.3408,52.4152,52.2198,52.4152,1268.0
2019-08-27 10:00:00,56.15,56.15,55.47,55.73,11893.0,52.2291,52.2291,51.5966,51.8385,11893.0
2019-08-27 10:30:00,55.85,55.9,55.6,55.63,4514.0,51.9501,51.9966,51.7176,51.7455,4514.0
2019-08-27 11:00:00,55.57,55.57,55.1,55.1,1315.0,51.6896,51.6896,51.2525,51.2525,1315.0
2019-08-27 11:30:00,55.12,55.12,54.8,54.9,3300.0,51.2711,51.2711,50.9734,51.0664,3300.0
2019-08-27 12:00:00,54.95,54.95,54.52,54.68,4188.0,51.1129,51.1129,50.713,50.8618,4188.0
2019-08-27 12:30:00,54.67,54.88,54.57,54.65,2150.0,50.8525,51.0478,50.7595,50.8339,2150.0
2019-08-27 13:00:00,54.66,54.77,54.66,54.66,400.0,50.8432,50.9455,50.8432,50.8432,400.0
2019-08-27 13:30:00,54.74,54.93,54.74,54.86,1829.0,50.9176,51.0943,50.9176,51.0292,1829.0
2019-08-27 14:00:00,54.72,54.72,54.43,54.51,2985.0,50.899,50.899,50.6293,50.7037,2985.0
2019-08-27 14:30:00,54.45,54.5,54.42,54.49,1992.0,50.6479,50.6944,50.62,50.6851,1992.0
2019-08-27 15:00:00,54.56,54.68,54.36,54.65,5801.0,50.7502,50.8618,50.5641,50.8339,5801.0
2019-08-27 15:30:00,54.59,54.79,54.36,54.43,21820.0,50.7781,50.9641,50.5641,50.6293,21820.0
2019-08-28 09:30:00,54.23,54.23,53.5,53.83,2377.0,50.4432,50.4432,49.7642,50.0712,2377.0
2019-08-28 10:00:00,54.42,54.91,54.42,54.91,2529.0,50.62,51.0757,50.62,51.0757,2529.0
2019-08-28 10:30:00,54.79,55.09,54.64,55.05,3300.0,50.9641,51.2432,50.8246,51.206,3300.0
2019-08-28 11:00:00,54.96,55.74,54.95,55.74,2820.0,51.1222,51.8478,51.1129,51.8478,2820.0
2019-08-28 11:30:00,55.64,55.95,55.5,55.74,4374.0,51.7548,52.0431,51.6245,51.8478,4374.0
2019-08-28 12:00:00,55.69,55.71,55.51,55.51,2000.0,51.8013,51.8199,51.6338,51.6338,2000.0
2019-08-28 12:30:00,55.41,55.74,55.41,55.68,1022.0,51.5408,51.8478,51.5408,51.792,1022.0
2019-08-28 13:00:00,55.56,55.82,55.36,55.77,4328.0,51.6803,51.9222,51.4943,51.8757,4328.0
2019-08-28 13:30:00,55.8,55.92,55.58,55.58,54575.0,51.9036,52.0152,51.699,51.699,54575.0
2019-08-28 14:00:00,55.7,56.13,55.7,56.13,3179.0,51.8106,52.2105,51.8106,52.2105,3179.0
2019-08-28 14:30:00,56.14,56.14,55.87,56.1,5143.0,52.2198,52.2198,51.9687,52.1826,5143.0
2019-08-28 15:00:00,56.08,56.37,55.96,55.96,6102.0,52.164,52.4338,52.0524,52.0524,6102.0
2019-08-28 15:30:00,55.86,56.22,55.79,55.97,30333.0,51.9594,52.2943,51.8943,52.0617,30333.0
2019-08-29 09:30:00,56.7,57.59,56.7,57.59,2218.0,52.7407,53.5686,52.7407,53.5686,2218.0
2019-08-29 10:00:00,57.46,57.53,57.28,57.46,4535.0,53.4477,53.5128,53.2802,53.4477,4535.0
2019-08-29 10:30:00,57.55,57.55,57.18,57.27,2550.0,53.5314,53.5314,53.1872,53.2709,2550.0
2019-08-29 11:00:00,57.36,57.36,57.1,57.32,2282.0,53.3547,53.3547,53.1128,53.3174,2282.0
2019-08-29 11:30:00,57.29,57.51,57.29,57.51,1400.0,53.2895,53.4942,53.2895,53.4942,1400.0
2019-08-29 12:00:00,57.57,57.68,57.42,57.51,3311.0,53.55,53.6523,53.4105,53.4942,3311.0
2019-08-29 12:30:00,57.49,57.49,57.16,57.16,20130.0,53.4756,53.4756,53.1686,53.1686,20130.0
2019-08-29 13:00:00,57.19,57.26,56.89,57.02,50849.0,53.1965,53.2616,52.9175,53.0384,50849.0
2019-08-29 13:30:00,57.05,57.06,56.69,56.75,18822.0,53.0663,53.0756,52.7314,52.7873,18822.0
2019-08-29 14:00:00,56.81,56.81,56.43,56.46,50534.0,52.8431,52.8431,52.4896,52.5175,50534.0
2019-08-29 14:30:00,56.46,56.68,56.44,56.55,39571.0,52.5175,52.7221,52.4989,52.6012,39571.0
2019-08-29 15:00:00,56.56,56.71,56.37,56.38,33648.0,52.6105,52.75,52.4338,52.4431,33648.0
2019-08-29 15:30:00,56.38,56.69,56.32,56.63,47663.0,52.4431,52.7314,52.3873,52.6756,47663.0
2019-08-30 09:30:00,57.04,57.29,56.68,56.8,6470.0,53.057,53.2895,52.7221,52.8338,6470.0
2019-08-30 10:00:00,56.84,57.11,56.84,57.09,2970.0,52.871,53.1221,52.871,53.1035,2970.0
2019-08-30 10:30:00,57.2,57.53,57.18,57.19,2148.0,53.2058,53.5128,53.1872,53.1965,2148.0
2019-08-30 11:00:00,57.19,57.19,56.57,56.67,13426.0,53.1965,53.1965,52.6198,52.7128,13426.0
2019-08-30 11:30:00,56.69,56.71,55.98,56.07,67620.0,52.7314,52.75,52.071,52.1547,67620.0
2019-08-30 12:00:00,56.05,56.16,55.96,56.09,41153.0,52.1361,52.2385,52.0524,52.1733,41153.0
2019-08-30 12:30:00,56.09,57.16,56.07,57.1,18707.0,52.1733,53.1686,52.1547,53.1128,18707.0
2019-08-30 13:00:00,57.06,57.3,57.04,57.24,3000.0,53.0756,53.2988,53.057,53.243,3000.0
2019-08-30 13:30:00,57.15,57.15,56.87,56.94,8815.0,53.1593,53.1593,52.8989,52.964,8815.0
2019-08-30 14:00:00,56.95,57.13,56.79,56.79,16843.0,52.9733,53.1407,52.8245,52.8245,16843.0
2019-08-30 14:30:00,56.82,56.85,56.69,56.72,16297.0,52.8524,52.8803,52.7314,52.7593,16297.0
2019-08-30 15:00:00,56.72,56.89,56.65,56.79,16196.0,52.7593,52.9175,52.6942,52.8245,16196.0
2019-08-30 15:30:00,56.8,57.02,56.34,56.87,80953.0,52.8338,53.0384,52.4059,52.8989,80953.0
2019-09-03 09:30:00,56.37,56.88,56.28,56.3,5804.0,52.4338,52.9082,52.3501,52.3687,5804.0
2019-09-03 10:00:00,55.68,55.87,55.36,55.37,4136.0,51.792,51.9687,51.4943,51.5036,4136.0
2019-09-03 10:30:00,55.36,56.21,55.23,56.21,11541.0,51.4943,52.285,51.3734,52.285,11541.0
2019-09-03 11:00:00,56.08,56.08,55.77,56.0,3508.0,52.164,52.164,51.8757,52.0896,3508.0
2019-09-03 11:30:00,55.98,56.15,55.86,55.86,3538.0,52.071,52.2291,51.9594,51.9594,3538.0
2019-09-03 12:00:00,55.85,55.88,55.7,55.7,1424.0,51.9501,51.978,51.8106,51.8106,1424.0
2019-09-03 12:30:00,55.63,55.72,55.5,55.5,1124.0,51.7455,51.8292,51.6245,51.6245,1124.0
2019-09-03 13:00:00,55.63,55.63,55.27,55.33,2011.0,51.7455,51.7455,51.4106,51.4664,2011.0
2019-09-03 13:30:00,55.34,55.41,54.81,54.98,6298.0,51.4757,51.5408,50.9827,51.1408,6298.0
2019-09-03 14:00:00,54.88,54.92,54.75,54.76,2100.0,51.0478,51.085,50.9269,50.9362,2100.0
2019-09-03 14:30:00,54.77,54.91,54.69,54.74,3601.0,50.9455,51.0757,50.8711,50.9176,3601.0
2019-09-03 15:00:00,54.77,54.9,54.67,54.9,2112.0,50.9455,51.0664,50.8525,51.0664,2112.0
2019-09-03 15:30:00,54.93,55.18,54.84,54.91,35523.0,51.0943,51.3269,51.0106,51.0757,35523.0
2019-09-04 09:30:00,55.69,56.17,55.51,55.79,4302.0,51.8013,52.2478,51.6338,51.8943,4302.0
2019-09-04 10:00:00,55.55,56.19,55.47,56.02,8148.0,51.671,52.2664,51.5966,52.1082,8148.0
2019-09-04 10:30:00,56.12,56.48,56.12,56.44,3624.0,52.2012,52.5361,52.2012,52.4989,3624.0
2019-09-04 11:00:00,56.48,56.52,56.1,56.52,5504.0,52.5361,52.5733,52.1826,52.5733,5504.0
2019-09-04 11:30:00,56.49,56.6,56.0,56.13,40893.0,52.5454,52.6477,52.0896,52.2105,40893.0
2019-09-04 12:00:00,56.15,56.2,55.72,55.89,15419.0,52.2291,52.2757,51.8292,51.9873,15419.0
2019-09-04 12:30:00,55.94,56.1,55.82,55.86,12003.0,52.0338,52.1826,51.9222,51.9594,12003.0
2019-09-04 13:00:00,55.82,55.92,55.76,55.8,4148.0,51.9222,52.0152,51.8664,51.9036,4148.0
2019-09-04 13:30:00,55.87,55.96,55.64,55.96,3600.0,51.9687,52.0524,51.7548,52.0524,3600.0
2019-09-04 14:00:00,56.04,56.04,55.75,55.83,6157.0,52.1268,52.1268,51.8571,51.9315,6157.0
2019-09-04 14:30:00,55.8,55.93,55.72,55.8,19095.0,51.9036,52.0245,51.8292,51.9036,19095.0
2019-09-04 15:00:00,55.76,55.91,55.71,55.86,4100.0,51.8664,52.0059,51.8199,51.9594,4100.0
2019-09-04 15:30:00,55.81,55.86,55.67,55.69,22796.0,51.9129,51.9594,51.7827,51.8013,22796.0
2019-09-05 09:30:00,56.59,56.72,55.72,55.8,8522.0,52.6384,52.7593,51.8292,51.9036,8522.0
2019-09-05 10:00:00,56.11,56.51,55.88,56.23,13988.0,52.1919,52.564,51.978,52.3036,13988.0
2019-09-05 10:30:00,56.28,56.3,55.99,56.2,11595.0,52.3501,52.3687,52.0803,52.2757,11595.0
2019-09-05 11:00:00,56.26,56.45,55.48,55.48,4697.0,52.3315,52.5082,51.6059,51.6059,4697.0
2019-09-05 11:30:00,55.51,55.51,55.07,55.13,1900.0,51.6338,51.6338,51.2246,51.2804,1900.0
2019-09-05 12:00:00,54.99,55.19,54.76,55.04,4327.0,51.1501,51.3362,50.9362,51.1967,4327.0
2019-09-05 12:30:00,55.12,55.12,54.78,54.78,1944.0,51.2711,51.2711,50.9548,50.9548,1944.0
2019-09-05 13:00:00,54.91,55.1,54.89,54.93,1400.0,51.0757,51.2525,51.0571,51.0943,1400.0
2019-09-05 13:30:00,54.91,54.91,54.48,54.69,3835.0,51.0757,51.0757,50.6758,50.8711,3835.0
2019-09-05 14:00:00,54.82,54.97,54.75,54.93,4587.0,50.992,51.1315,50.9269,51.0943,4587.0
2019-09-05 14:30:00,55.04,55.04,54.76,55.0,3631.0,51.1967,51.1967,50.9362,51.1595,3631.0
2019-09-05 15:00:00,55.16,55.16,54.88,54.99,5029.0,51.3083,51.3083,51.0478,51.1501,5029.0
2019-09-05 15:30:00,55.04,55.04,54.63,54.85,23545.0,51.1967,51.1967,50.8153,51.0199,23545.0
2019-09-06 09:30:00,55.14,55.61,55.07,55.34,1660.0,51.2897,51.7269,51.2246,51.4757,1660.0
2019-09-06 10:00:00,55.56,55.75,55.36,55.72,4252.0,51.6803,51.8571,51.4943,51.8292,4252.0
2019-09-06 10:30:00,55.71,55.91,55.66,55.66,3188.0,51.8199,52.0059,51.7734,51.7734,3188.0
2019-09-06 11:00:00,55.62,55.74,55.33,55.33,2746.0,51.7362,51.8478,51.4664,51.4664,2746.0
2019-09-06 11:30:00,55.47,55.54,55.33,55.38,1492.0,51.5966,51.6617,51.4664,51.5129,1492.0
2019-09-06 12:00:00,55.62,55.62,55.43,55.44,1780.0,51.7362,51.7362,51.5594,51.5687,1780.0
2019-09-06 12:30:00,55.48,55.64,55.48,55.58,1949.0,51.6059,51.7548,51.6059,51.699,1949.0
2019-09-06 13:00:00,55.79,55.79,55.6,55.68,1209.0,51.8943,51.8943,51.7176,51.792,1209.0
2019-09-06 13:30:00,55.77,55.77,55.46,55.66,4332.0,51.8757,51.8757,51.5873,51.7734,4332.0
2019-09-06 14:00:00,55.69,55.78,55.64,55.75,2900.0,51.8013,51.885,51.7548,51.8571,2900.0
2019-09-06 14:30:00,55.8,55.8,55.48,55.51,4954.0,51.9036,51.9036,51.6059,51.6338,4954.0
2019-09-06 15:00:00,55.5,55.55,55.27,55.45,5061.0,51.6245,51.671,51.4106,51.578,5061.0
2019-09-06 15:30:00,55.45,55.5,55.21,55.24,14113.0,51.578,51.6245,51.3548,51.3827,14113.0
2019-09-09 09:30:00,55.4,55.47,55.24,55.32,1477.0,51.5315,51.5966,51.3827,51.4571,1477.0
2019-09-09 10:00:00,55.44,55.75,55.44,55.66,9036.0,51.5687,51.8571,51.5687,51.7734,9036.0
2019-09-09 10:30:00,55.71,56.0,55.57,55.8,10851.0,51.8199,52.0896,51.6896,51.9036,10851.0
2019-09-09 11:00:00,55.71,55.76,55.38,55.44,2784.0,51.8199,51.8664,51.5129,51.5687,2784.0
2019-09-09 11:30:00,55.33,55.38,55.22,55.37,2616.0,51.4664,51.5129,51.3641,51.5036,2616.0
2019-09-09 12:00:00,55.53,55.85,55.43,55.43,1305.0,51.6524,51.9501,51.5594,51.5594,1305.0
2019-09-09 12:30:00,55.27,55.27,55.1,55.23,1982.0,51.4106,51.4106,51.2525,51.3734,1982.0
2019-09-09 13:00:00,55.32,55.49,55.28,55.28,4564.0,51.4571,51.6152,51.4199,51.4199,4564.0
2019-09-09 13:30:00,55.35,55.45,54.93,55.06,4451.0,51.485,51.578,51.0943,51.2153,4451.0
2019-09-09 14:00:00,55.06,55.18,54.68,54.68,3723.0,51.2153,51.3269,50.8618,50.8618,3723.0
2019-09-09 14:30:00,54.73,54.76,54.49,54.5,5744.0,50.9083,50.9362,50.6851,50.6944,5744.0
2019-09-09 15:00:00,54.55,54.84,54.47,54.71,6457.0,50.7409,51.0106,50.6665,50.8897,6457.0
2019-09-09 15:30:00,54.76,55.09,54.72,55.09,16760.0,50.9362,51.2432,50.899,51.2432,16760.0
2019-09-10 09:30:00,54.91,54.91,53.51,53.57,4896.0,51.0757,51.0757,49.7735,49.8293,4896.0
2019-09-10 10:00:00,53.52,54.85,53.52,54.69,4398.0,49.7828,51.0199,49.7828,50.8711,4398.0
2019-09-10 10:30:00,54.94,55.47,54.89,55.31,8807.0,51.1036,51.5966,51.0571,51.4478,8807.0
2019-09-10 11:00:00,55.45,55.45,54.85,55.03,5060.0,51.578,51.578,51.0199,51.1874,5060.0
2019-09-10 11:30:00,55.03,55.27,54.95,55.16,3559.0,51.1874,51.4106,51.1129,51.3083,3559.0
2019-09-10 12:00:00,55.2,55.54,55.03,55.28,4526.0,51.3455,51.6617,51.1874,51.4199,4526.0
2019-09-10 12:30:00,55.29,55.48,55.23,55.3,5600.0,51.4292,51.6059,51.3734,51.4385,5600.0
2019-09-10 13:00:00,55.18,55.18,54.7,54.88,1981.0,51.3269,51.3269,50.8804,51.0478,1981.0
2019-09-10 13:30:00,54.76,55.21,54.76,55.08,3200.0,50.9362,51.3548,50.9362,51.2339,3200.0
2019-09-10 14:00:00,55.07,55.07,54.65,54.66,3345.0,51.2246,51.2246,50.8339,50.8432,3345.0
2019-09-10 14:30:00,54.73,55.03,54.73,54.89,3574.0,50.9083,51.1874,50.9083,51.0571,3574.0
2019-09-10 15:00:00,54.99,54.99,54.82,54.94,5064.0,51.1501,51.1501,50.992,51.1036,5064.0
2019-09-10 15:30:00,54.96,55.15,54.96,55.12,18845.0,51.1222,51.299,51.1222,51.2711,18845.0
2019-09-11 09:30:00,55.32,56.14,55.32,55.75,1582.0,51.4571,52.2198,51.4571,51.8571,1582.0
2019-09-11 10:00:00,56.14,56.83,56.09,56.5,7696.0,52.2198,52.8617,52.1733,52.5547,7696.0
2019-09-11 10:30:00,56.5,56.64,55.96,56.63,17732.0,52.5547,52.6849,52.0524,52.6756,17732.0
2019-09-11 11:00:00,56.53,57.0,56.53,56.76,19263.0,52.5826,53.0198,52.5826,52.7966,19263.0
2019-09-11 11:30:00,56.8,57.58,56.79,57.58,4649.0,52.8338,53.5593,52.8245,53.5593,4649.0
2019-09-11 12:00:00,57.56,57.78,57.4,57.73,3300.0,53.5407,53.7453,53.3919,53.6988,3300.0
2019-09-11 12:30:00,57.75,57.95,57.74,57.75,3464.0,53.7174,53.9035,53.7081,53.7174,3464.0
2019-09-11 13:00:00,57.83,58.34,57.83,58.25,4104.0,53.7918,54.2662,53.7918,54.1825,4104.0
2019-09-11 13:30:00,58.19,58.4,58.02,58.13,3594.0,54.1267,54.322,53.9686,54.0709,3594.0
2019-09-11 14:00:00,58.14,58.64,58.14,58.36,4473.0,54.0802,54.5453,54.0802,54.2848,4473.0
2019-09-11 14:30:00,58.37,58.45,58.15,58.19,3144.0,54.2941,54.3685,54.0895,54.1267,3144.0
2019-09-11 15:00:00,58.19,58.57,58.19,58.29,8342.0,54.1267,54.4802,54.1267,54.2197,8342.0
2019-09-11 15:30:00,58.32,58.54,58.3,58.53,14332.0,54.2476,54.4523,54.229,54.443,14332.0
2019-09-12 09:30:00,58.93,58.93,57.99,58.63,7902.0,54.815,54.815,53.9407,54.536,7902.0
2019-09-12 10:00:00,58.6,59.18,58.49,58.88,4884.0,54.5081,55.0476,54.4058,54.7685,4884.0
2019-09-12 10:30:00,58.87,59.47,58.87,58.99,6400.0,54.7592,55.3173,54.7592,54.8708,6400.0
2019-09-12 11:00:00,58.99,59.28,58.9,59.14,9170.0,54.8708,55.1406,54.7871,55.0104,9170.0
2019-09-12 11:30:00,59.24,59.51,58.99,58.99,3200.0,55.1034,55.3545,54.8708,54.8708,3200.0
2019-09-12 12:00:00,59.03,59.09,58.87,58.94,3745.0,54.908,54.9639,54.7592,54.8243,3745.0
2019-09-12 12:30:00,58.98,59.11,58.97,59.11,2047.0,54.8615,54.9825,54.8522,54.9825,2047.0
2019-09-12 13:00:00,59.36,59.43,58.91,58.92,1700.0,55.215,55.2801,54.7964,54.8057,1700.0
2019-09-12 13:30:00,58.96,59.15,58.91,59.09,3411.0,54.8429,55.0197,54.7964,54.9639,3411.0
2019-09-12 14:00:00,59.11,59.17,59.04,59.13,3208.0,54.9825,55.0383,54.9173,55.0011,3208.0
2019-09-12 14:30:00,59.14,59.48,58.72,58.96,18023.0,55.0104,55.3266,54.6197,54.8429,18023.0
2019-09-12 15:00:00,58.78,58.95,58.52,58.75,4021.0,54.6755,54.8336,54.4337,54.6476,4021.0
2019-09-12 15:30:00,58.82,58.86,58.42,58.44,16629.0,54.7127,54.7499,54.3406,54.3592,16629.0
2019-09-13 09:30:00,58.59,58.82,58.32,58.6,5009.0,54.4988,54.7127,54.2476,54.5081,5009.0
2019-09-13 10:00:00,58.7,59.04,58.58,58.77,9611.0,54.6011,54.9173,54.4895,54.6662,9611.0
2019-09-13 10:30:00,58.8,59.06,58.46,58.86,7377.0,54.6941,54.9359,54.3778,54.7499,7377.0
2019-09-13 11:00:00,58.89,59.07,58.73,58.73,3500.0,54.7778,54.9453,54.629,54.629,3500.0
2019-09-13 11:30:00,58.83,58.88,58.56,58.57,16553.0,54.722,54.7685,54.4709,54.4802,16553.0
2019-09-13 12:00:00,58.58,58.64,58.41,58.46,9045.0,54.4895,54.5453,54.3313,54.3778,9045.0
2019-09-13 12:30:00,58.54,58.76,58.44,58.76,4700.0,54.4523,54.6569,54.3592,54.6569,4700.0
2019-09-13 13:00:00,58.74,58.74,58.03,58.34,9815.0,54.6383,54.6383,53.9779,54.2662,9815.0
2019-09-13 13:30:00,58.15,58.27,57.96,58.24,2844.0,54.0895,54.2011,53.9128,54.1732,2844.0
2019-09-13 14:00:00,58.33,58.61,58.27,58.5,3700.0,54.2569,54.5174,54.2011,54.4151,3700.0
2019-09-13 14:30:00,58.5,58.59,58.39,58.43,4177.0,54.4151,54.4988,54.3127,54.3499,4177.0
2019-09-13 15:00:00,58.4,58.45,58.09,58.1,10385.0,54.322,54.3685,54.0337,54.043,10385.0
2019-09-13 15:30:00,58.1,58.26,57.95,58.21,17221.0,54.043,54.1918,53.9035,54.1453,17221.0
2019-09-16 09:30:00,58.26,58.46,57.96,58.13,3820.0,54.1918,54.3778,53.9128,54.0709,3820.0
2019-09-16 10:00:00,57.97,58.67,57.96,58.67,2639.0,53.9221,54.5732,53.9128,54.5732,2639.0
2019-09-16 10:30:00,58.73,59.3,58.73,58.81,3700.0,54.629,55.1592,54.629,54.7034,3700.0
2019-09-16 11:00:00,59.08,59.47,59.04,59.35,3500.0,54.9546,55.3173,54.9173,55.2057,3500.0
2019-09-16 11:30:00,59.21,59.47,58.66,58.66,1300.0,55.0755,55.3173,54.5639,54.5639,1300.0
2019-09-16 12:00:00,58.68,58.68,58.23,58.24,3750.0,54.5825,54.5825,54.1639,54.1732,3750.0
2019-09-16 12:30:00,58.46,58.78,58.46,58.78,7200.0,54.3778,54.6755,54.3778,54.6755,7200.0
2019-09-16 13:00:00,58.87,59.04,58.73,58.82,2780.0,54.7592,54.9173,54.629,54.7127,2780.0
2019-09-16 13:30:00,58.85,58.92,58.63,58.8,3200.0,54.7406,54.8057,54.536,54.6941,3200.0
2019-09-16 14:00:00,58.9,59.12,58.66,59.12,5050.0,54.7871,54.9918,54.5639,54.9918,5050.0
2019-09-16 14:30:00,59.06,59.2,59.02,59.1,3305.0,54.9359,55.0662,54.8987,54.9732,3305.0
2019-09-16 15:00:00,59.1,59.31,59.03,59.21,9275.0,54.9732,55.1685,54.908,55.0755,9275.0
2019-09-16 15:30:00,59.21,59.31,59.0,59.07,10238.0,55.0755,55.1685,54.8801,54.9453,10238.0
2019-09-17 09:30:00,58.9,59.97,58.73,59.41,5465.0,54.7871,55.7824,54.629,55.2615,5465.0
2019-09-17 10:00:00,59.26,59.32,58.8,58.95,12800.0,55.122,55.1778,54.6941,54.8336,12800.0
2019-09-17 10:30:00,59.09,59.09,58.66,58.79,3651.0,54.9639,54.9639,54.5639,54.6848,3651.0
2019-09-17 11:00:00,58.83,59.2,58.83,59.02,4226.0,54.722,55.0662,54.722,54.8987,4226.0
2019-09-17 11:30:00,58.98,59.4,58.98,59.29,1961.0,54.8615,55.2522,54.8615,55.1499,1961.0
2019-09-17 12:00:00,59.26,59.75,59.12,59.5,1495.0,55.122,55.5778,54.9918,55.3452,1495.0
2019-09-17 12:30:00,59.28,59.37,59.28,59.37,400.0,55.1406,55.2243,55.1406,55.2243,400.0
2019-09-17 13:00:00,59.41,59.47,59.24,59.34,2328.0,55.2615,55.3173,55.1034,55.1964,2328.0
2019-09-17 13:30:00,59.31,59.71,59.31,59.6,1409.0,55.1685,55.5406,55.1685,55.4382,1409.0
2019-09-17 14:00:00,59.59,59.71,59.5,59.54,2032.0,55.4289,55.5406,55.3452,55.3824,2032.0
2019-09-17 14:30:00,59.6,59.72,59.48,59.48,1602.0,55.4382,55.5499,55.3266,55.3266,1602.0
2019-09-17 15:00:00,59.56,59.78,59.55,59.67,2643.0,55.401,55.6057,55.3917,55.5034,2643.0
2019-09-17 15:30:00,59.68,59.76,59.6,59.66,8720.0,55.5127,55.5871,55.4382,55.4941,8720.0
2019-09-18 09:30:00,60.0,60.4,59.05,59.64,32705.0,55.8103,56.1824,54.9266,55.4754,32705.0
2019-09-18 10:00:00,60.02,60.66,59.97,60.66,7346.0,55.8289,56.4242,55.7824,56.4242,7346.0
2019-09-18 10:30:00,60.44,60.44,59.96,60.23,1400.0,56.2196,56.2196,55.7731,56.0243,1400.0
2019-09-18 11:00:00,60.14,60.14,59.74,59.84,6480.0,55.9405,55.9405,55.5685,55.6615,6480.0
2019-09-18 11:30:00,59.87,60.01,59.78,59.98,1024.0,55.6894,55.8196,55.6057,55.7917,1024.0
2019-09-18 12:00:00,60.24,60.24,60.0,60.0,2617.0,56.0336,56.0336,55.8103,55.8103,2617.0
2019-09-18 12:30:00,60.0,60.16,59.73,59.73,2333.0,55.8103,55.9591,55.5592,55.5592,2333.0
2019-09-18 13:00:00,59.73,59.92,59.65,59.65,6470.0,55.5592,55.7359,55.4848,55.4848,6470.0
2019-09-18 13:30:00,59.54,59.97,59.54,59.96,1302.0,55.3824,55.7824,55.3824,55.7731,1302.0
2019-09-18 14:00:00,60.47,60.47,59.12,59.56,16342.0,56.2475,56.2475,54.9918,55.401,16342.0
2019-09-18 14:30:00,59.42,59.85,59.19,59.85,9111.0,55.2708,55.6708,55.0569,55.6708,9111.0
2019-09-18 15:00:00,59.74,60.03,59.66,59.99,17567.0,55.5685,55.8382,55.4941,55.801,17567.0
2019-09-18 15:30:00,59.98,60.24,59.96,60.15,18669.0,55.7917,56.0336,55.7731,55.9498,18669.0
2019-09-19 09:30:00,60.43,60.99,60.02,60.98,6966.0,56.2103,56.7312,55.8289,56.7219,6966.0
2019-09-19 10:00:00,60.79,61.0,60.56,60.56,6771.0,56.5451,56.7405,56.3312,56.3312,6771.0
2019-09-19 10:30:00,60.73,60.98,60.51,60.91,43142.0,56.4893,56.7219,56.2847,56.6568,43142.0
2019-09-19 11:00:00,60.95,61.29,60.81,61.18,46782.0,56.694,57.0102,56.5637,56.9079,46782.0
2019-09-19 11:30:00,61.12,61.23,60.94,60.96,23499.0,56.8521,56.9544,56.6847,56.7033,23499.0
2019-09-19 12:00:00,61.02,61.16,60.69,60.73,16900.0,56.7591,56.8893,56.4521,56.4893,16900.0
2019-09-19 12:30:00,60.79,60.81,60.47,60.47,9244.0,56.5451,56.5637,56.2475,56.2475,9244.0
2019-09-19 13:00:00,60.5,60.62,60.36,60.57,26369.0,56.2754,56.387,56.1452,56.3405,26369.0
2019-09-19 13:30:00,60.55,60.74,60.46,60.64,4843.0,56.3219,56.4986,56.2382,56.4056,4843.0
2019-09-19 14:00:00,60.7,60.79,60.55,60.55,5087.0,56.4614,56.5451,56.3219,56.3219,5087.0
2019-09-19 14:30:00,60.55,60.75,60.41,60.66,7277.0,56.3219,56.5079,56.1917,56.4242,7277.0
2019-09-19 15:00:00,60.68,60.87,60.67,60.8,4582.0,56.4428,56.6196,56.4335,56.5544,4582.0
2019-09-19 15:30:00,60.8,60.85,60.34,60.37,42209.0,56.5544,56.601,56.1266,56.1545,42209.0
2019-09-20 09:30:00,60.48,60.6,60.08,60.22,39666.0,56.2568,56.3684,55.8847,56.0149,39666.0
2019-09-20 10:00:00,60.19,60.52,60.09,60.5,1400.0,55.987,56.294,55.894,56.2754,1400.0
2019-09-20 10:30:00,60.32,60.42,60.22,60.39,1800.0,56.108,56.201,56.0149,56.1731,1800.0
2019-09-20 11:00:00,60.52,60.61,60.3,60.44,5955.0,56.294,56.3777,56.0894,56.2196,5955.0
2019-09-20 11:30:00,60.37,60.56,60.35,60.56,2735.0,56.1545,56.3312,56.1359,56.3312,2735.0
2019-09-20 12:00:00,60.65,60.71,60.43,60.43,1810.0,56.4149,56.4707,56.2103,56.2103,1810.0
2019-09-20 12:30:00,60.4,60.65,60.4,60.4,3961.0,56.1824,56.4149,56.1824,56.1824,3961.0
2019-09-20 13:00:00,60.49,60.57,59.89,60.08,6216.0,56.2661,56.3405,55.708,55.8847,6216.0
2019-09-20 13:30:00,59.98,59.98,59.52,59.93,7802.0,55.7917,55.7917,55.3638,55.7452,7802.0
2019-09-20 14:00:00,59.9,59.99,59.76,59.85,1846.0,55.7173,55.801,55.5871,55.6708,1846.0
2019-09-20 14:30:00,59.75,59.97,59.75,59.9,1775.0,55.5778,55.7824,55.5778,55.7173,1775.0
2019-09-20 15:00:00,59.86,59.94,59.37,59.37,10096.0,55.6801,55.7545,55.2243,55.2243,10096.0
2019-09-20 15:30:00,59.4,59.55,59.28,59.33,34550.0,55.2522,55.3917,55.1406,55.1871,34550.0
2019-09-23 09:30:00,59.21,59.68,58.9,59.67,9617.0,55.0755,55.5127,54.7871,55.5034,9617.0
2019-09-23 10:00:00,59.54,59.54,58.92,59.37,6500.0,55.3824,55.3824,54.8057,55.2243,6500.0
2019-09-23 10:30:00,59.15,59.18,59.13,59.18,405.0,55.0197,55.0476,55.0011,55.0476,405.0
2019-09-23 11:00:00,59.3,59.6,59.08,59.48,1508.0,55.1592,55.4382,54.9546,55.3266,1508.0
2019-09-23 11:30:00,59.6,59.6,59.21,59.41,1871.0,55.4382,55.4382,55.0755,55.2615,1871.0
2019-09-23 12:00:00,59.38,59.63,59.37,59.49,1752.0,55.2336,55.4661,55.2243,55.3359,1752.0
2019-09-23 12:30:00,59.43,59.51,59.29,59.3,1066.0,55.2801,55.3545,55.1499,55.1592,1066.0
2019-09-23 13:00:00,59.34,59.5,59.3,59.42,1807.0,55.1964,55.3452,55.1592,55.2708,1807.0
2019-09-23 13:30:00,59.23,59.42,59.21,59.38,1829.0,55.0941,55.2708,55.0755,55.2336,1829.0
2019-09-23 14:00:00,59.35,59.41,59.25,59.26,2002.0,55.2057,55.2615,55.1127,55.122,2002.0
2019-09-23 14:30:00,59.31,59.5,59.24,59.4,3502.0,55.1685,55.3452,55.1034,55.2522,3502.0
2019-09-23 15:00:00,59.49,59.76,59.49,59.66,2613.0,55.3359,55.5871,55.3359,55.4941,2613.0
2019-09-23 15:30:00,59.58,59.67,59.18,59.27,17374.0,55.4196,55.5034,55.0476,55.1313,17374.0
2019-09-24 09:30:00,59.95,60.72,59.51,60.66,7958.0,55.7638,56.48,55.3545,56.4242,7958.0
2019-09-24 10:00:00,60.38,60.86,60.1,60.78,3279.0,56.1638,56.6103,55.9033,56.5358,3279.0
2019-09-24 10:30:00,60.69,60.77,60.15,60.25,3143.0,56.4521,56.5265,55.9498,56.0429,3143.0
2019-09-24 11:00:00,60.16,60.95,60.16,60.59,3907.0,55.9591,56.694,55.9591,56.3591,3907.0
2019-09-24 11:30:00,60.62,60.94,60.3,60.93,3166.0,56.387,56.6847,56.0894,56.6754,3166.0
2019-09-24 12:00:00,60.94,60.94,60.48,60.48,2999.0,56.6847,56.6847,56.2568,56.2568,2999.0
2019-09-24 12:30:00,60.28,60.6,60.17,60.34,8242.0,56.0708,56.3684,55.9684,56.1266,8242.0
2019-09-24 13:00:00,60.38,60.46,60.05,60.08,3480.0,56.1638,56.2382,55.8568,55.8847,3480.0
2019-09-24 13:30:00,60.47,60.49,60.16,60.27,3867.0,56.2475,56.2661,55.9591,56.0615,3867.0
2019-09-24 14:00:00,60.23,60.49,59.93,60.2,3799.0,56.0243,56.2661,55.7452,55.9963,3799.0
2019-09-24 14:30:00,60.16,60.34,60.09,60.09,3813.0,55.9591,56.1266,55.894,55.894,3813.0
2019-09-24 15:00:00,60.07,60.07,59.42,59.53,3511.0,55.8754,55.8754,55.2708,55.3731,3511.0
2019-09-24 15:30:00,59.48,59.76,59.35,59.55,22449.0,55.3266,55.5871,55.2057,55.3917,22449.0
2019-09-25 09:30:00,60.06,60.27,59.04,59.04,4528.0,55.8661,56.0615,54.9173,54.9173,4528.0
2019-09-25 10:00:00,59.09,59.69,59.06,59.67,10947.0,54.9639,55.522,54.9359,55.5034,10947.0
2019-09-25 10:30:00,59.62,59.62,58.85,59.28,11149.0,55.4568,55.4568,54.7406,55.1406,11149.0
2019-09-25 11:00:00,59.33,59.69,59.33,59.46,3600.0,55.1871,55.522,55.1871,55.308,3600.0
2019-09-25 11:30:00,59.36,59.4,59.21,59.4,2200.0,55.215,55.2522,55.0755,55.2522,2200.0
2019-09-25 12:00:00,59.42,59.61,59.41,59.52,1200.0,55.2708,55.4475,55.2615,55.3638,1200.0
2019-09-25 12:30:00,59.51,59.6,59.34,59.42,4943.0,55.3545,55.4382,55.1964,55.2708,4943.0
2019-09-25 13:00:00,59.39,59.6,59.33,59.43,3000.0,55.2429,55.4382,55.1871,55.2801,3000.0
2019-09-25 13:30:00,59.49,59.49,59.31,59.35,2045.0,55.3359,55.3359,55.1685,55.2057,2045.0
2019-09-25 14:00:00,59.38,59.88,59.38,59.88,4918.0,55.2336,55.6987,55.2336,55.6987,4918.0
2019-09-25 14:30:00,59.78,59.78,59.53,59.59,14736.0,55.6057,55.6057,55.3731,55.4289,14736.0
2019-09-25 15:00:00,59.57,59.9,59.57,59.85,26505.0,55.4103,55.7173,55.4103,55.6708,26505.0
2019-09-25 15:30:00,59.85,59.85,59.34,59.61,66558.0,55.6708,55.6708,55.1964,55.4475,66558.0
2019-09-26 09:30:00,59.67,60.1,59.56,60.1,2627.0,55.5034,55.9033,55.401,55.9033,2627.0
2019-09-26 10:00:00,59.97,59.98,59.09,59.09,3419.0,55.7824,55.7917,54.9639,54.9639,3419.0
2019-09-26 10:30:00,59.01,59.66,58.96,59.2,7386.0,54.8894,55.4941,54.8429,55.0662,7386.0
2019-09-26 11:00:00,59.17,59.32,59.01,59.32,3300.0,55.0383,55.1778,54.8894,55.1778,3300.0
2019-09-26 11:30:00,59.41,59.41,59.12,59.3,3450.0,55.2615,55.2615,54.9918,55.1592,3450.0
2019-09-26 12:00:00,59.18,59.5,59.18,59.3,5241.0,55.0476,55.3452,55.0476,55.1592,5241.0
2019-09-26 12:30:00,59.25,59.25,59.02,59.06,1300.0,55.1127,55.1127,54.8987,54.9359,1300.0
2019-09-26 13:00:00,59.1,59.1,58.66,58.8,1562.0,54.9732,54.9732,54.5639,54.6941,1562.0
2019-09-26 13:30:00,58.85,58.85,58.53,58.68,3647.0,54.7406,54.7406,54.443,54.5825,3647.0
2019-09-26 14:00:00,58.86,58.86,58.6,58.73,2909.0,54.7499,54.7499,54.5081,54.629,2909.0
2019-09-26 14:30:00,58.87,58.87,58.53,58.8,3206.0,54.7592,54.7592,54.443,54.6941,3206.0
2019-09-26 15:00:00,58.65,58.72,58.44,58.62,5067.0,54.5546,54.6197,54.3592,54.5267,5067.0
2019-09-26 15:30:00,58.63,58.9,58.48,58.57,19111.0,54.536,54.7871,54.3964,54.4802,19111.0
2019-09-27 09:30:00,58.92,59.05,57.79,58.0,5979.0,54.8057,54.9266,53.7546,53.95,5979.0
2019-09-27 10:00:00,57.98,58.16,57.67,57.7,1700.0,53.9314,54.0988,53.643,53.6709,1700.0
2019-09-27 10:30:00,57.7,58.05,57.63,58.0,3056.0,53.6709,53.9965,53.6058,53.95,3056.0
2019-09-27 11:00:00,57.94,57.94,57.21,57.38,4911.0,53.8942,53.8942,53.2151,53.3733,4911.0
2019-09-27 11:30:00,57.44,57.44,56.85,57.43,5855.0,53.4291,53.4291,52.8803,53.4198,5855.0
2019-09-27 12:00:00,57.47,57.64,57.3,57.3,2418.0,53.457,53.6151,53.2988,53.2988,2418.0
2019-09-27 12:30:00,57.05,57.34,56.72,56.73,3102.0,53.0663,53.3361,52.7593,52.7686,3102.0
2019-09-27 13:00:00,56.78,57.14,56.66,56.67,5153.0,52.8152,53.15,52.7035,52.7128,5153.0
2019-09-27 13:30:00,56.65,56.84,56.52,56.82,4168.0,52.6942,52.871,52.5733,52.8524,4168.0
2019-09-27 14:00:00,56.71,56.89,56.68,56.77,2203.0,52.75,52.9175,52.7221,52.8059,2203.0
2019-09-27 14:30:00,56.65,57.05,56.56,56.82,6017.0,52.6942,53.0663,52.6105,52.8524,6017.0
2019-09-27 15:00:00,56.73,56.88,56.44,56.59,6911.0,52.7686,52.9082,52.4989,52.6384,6911.0
2019-09-27 15:30:00,56.69,56.81,56.44,56.61,25144.0,52.7314,52.8431,52.4989,52.657,25144.0
2019-09-30 09:30:00,56.72,57.5,56.71,57.5,3672.0,52.7593,53.4849,52.75,53.4849,3672.0
2019-09-30 10:00:00,57.52,57.67,57.23,57.23,2095.0,53.5035,53.643,53.2337,53.2337,2095.0
2019-09-30 10:30:00,57.3,57.49,57.29,57.43,2807.0,53.2988,53.4756,53.2895,53.4198,2807.0
2019-09-30 11:00:00,57.32,57.42,57.17,57.4,12923.0,53.3174,53.4105,53.1779,53.3919,12923.0
2019-09-30 11:30:00,57.36,57.37,57.12,57.2,3485.0,53.3547,53.364,53.1314,53.2058,3485.0
2019-09-30 12:00:00,57.08,57.51,57.08,57.35,5341.0,53.0942,53.4942,53.0942,53.3454,5341.0
2019-09-30 12:30:00,57.38,57.54,57.38,57.43,8674.0,53.3733,53.5221,53.3733,53.4198,8674.0
2019-09-30 13:00:00,57.42,57.48,57.06,57.14,21533.0,53.4105,53.4663,53.0756,53.15,21533.0
2019-09-30 13:30:00,57.09,57.22,56.93,57.02,10566.0,53.1035,53.2244,52.9547,53.0384,10566.0
2019-09-30 14:00:00,57.03,57.26,56.91,57.09,61876.0,53.0477,53.2616,52.9361,53.1035,61876.0
2019-09-30 14:30:00,57.11,57.82,57.03,57.82,44470.0,53.1221,53.7825,53.0477,53.7825,44470.0
2019-09-30 15:00:00,57.83,58.06,57.68,57.78,9762.0,53.7918,54.0058,53.6523,53.7453,9762.0
2019-09-30 15:30:00,57.73,57.74,57.19,57.33,40713.0,53.6988,53.7081,53.1965,53.3268,40713.0
2019-10-01 09:30:00,57.64,58.03,57.64,57.72,5136.0,53.6151,53.9779,53.6151,53.6895,5136.0
2019-10-01 10:00:00,57.35,57.99,56.92,57.85,6919.0,53.3454,53.9407,52.9454,53.8104,6919.0
2019-10-01 10:30:00,57.75,58.03,57.6,57.67,2119.0,53.7174,53.9779,53.5779,53.643,2119.0
2019-10-01 11:00:00,57.49,57.79,57.28,57.78,12700.0,53.4756,53.7546,53.2802,53.7453,12700.0
2019-10-01 11:30:00,57.87,57.87,57.61,57.62,2332.0,53.829,53.829,53.5872,53.5965,2332.0
2019-10-01 12:00:00,57.61,57.71,57.11,57.32,4114.0,53.5872,53.6802,53.1221,53.3174,4114.0
2019-10-01 12:30:00,57.45,57.64,57.35,57.55,1988.0,53.4384,53.6151,53.3454,53.5314,1988.0
2019-10-01 13:00:00,57.43,57.48,57.0,57.02,5329.0,53.4198,53.4663,53.0198,53.0384,5329.0
2019-10-01 13:30:00,56.94,56.94,56.7,56.73,4204.0,52.964,52.964,52.7407,52.7686,4204.0
2019-10-01 14:00:00,56.58,56.84,56.58,56.84,4119.0,52.6291,52.871,52.6291,52.871,4119.0
2019-10-01 14:30:00,56.97,57.13,56.83,57.06,2186.0,52.9919,53.1407,52.8617,53.0756,2186.0
2019-10-01 15:00:00,57.11,57.25,56.83,56.83,4500.0,53.1221,53.2523,52.8617,52.8617,4500.0
2019-10-01 15:30:00,56.82,57.07,56.77,57.04,27316.0,52.8524,53.0849,52.8059,53.057,27316.0
2019-10-02 09:30:00,56.73,56.97,56.51,56.74,2671.0,52.7686,52.9919,52.564,52.778,2671.0
2019-10-02 10:00:00,56.49,56.79,56.36,56.51,3200.0,52.5454,52.8245,52.4245,52.564,3200.0
2019-10-02 10:30:00,56.25,56.63,56.04,56.11,6080.0,52.3222,52.6756,52.1268,52.1919,6080.0
2019-10-02 11:00:00,56.13,56.4,55.76,55.79,5271.0,52.2105,52.4617,51.8664,51.8943,5271.0
2019-10-02 11:30:00,55.65,56.19,55.65,56.19,2132.0,51.7641,52.2664,51.7641,52.2664,2132.0
2019-10-02 12:00:00,56.34,56.42,56.0,56.01,1710.0,52.4059,52.4803,52.0896,52.0989,1710.0
2019-10-02 12:30:00,55.98,55.98,55.59,55.59,2746.0,52.071,52.071,51.7083,51.7083,2746.0
2019-10-02 13:00:00,55.72,56.01,55.69,55.7,3408.0,51.8292,52.0989,51.8013,51.8106,3408.0
2019-10-02 13:30:00,55.87,55.87,55.48,55.67,2250.0,51.9687,51.9687,51.6059,51.7827,2250.0
2019-10-02 14:00:00,55.62,56.28,55.49,56.15,4775.0,51.7362,52.3501,51.6152,52.2291,4775.0
2019-10-02 14:30:00,56.03,56.44,55.9,56.41,6856.0,52.1175,52.4989,51.9966,52.471,6856.0
2019-10-02 15:00:00,56.39,56.68,56.33,56.56,6158.0,52.4524,52.7221,52.3966,52.6105,6158.0
2019-10-02 15:30:00,56.49,56.84,56.48,56.76,37249.0,52.5454,52.871,52.5361,52.7966,37249.0
2019-10-03 09:30:00,56.58,57.15,56.58,56.97,4621.0,52.6291,53.1593,52.6291,52.9919,4621.0
2019-10-03 10:00:00,56.88,56.88,55.66,56.15,5288.0,52.9082,52.9082,51.7734,52.2291,5288.0
2019-10-03 10:30:00,56.22,56.74,55.48,56.0,12881.0,52.2943,52.778,51.6059,52.0896,12881.0
2019-10-03 11:00:00,56.02,56.87,55.97,56.58,7901.0,52.1082,52.8989,52.0617,52.6291,7901.0
2019-10-03 11:30:00,56.48,56.76,56.22,56.7,8380.0,52.5361,52.7966,52.2943,52.7407,8380.0
2019-10-03 12:00:00,56.8,57.4,56.8,57.35,9274.0,52.8338,53.3919,52.8338,53.3454,9274.0
2019-10-03 12:30:00,57.34,57.46,57.15,57.3,4312.0,53.3361,53.4477,53.1593,53.2988,4312.0
2019-10-03 13:00:00,57.29,57.52,57.19,57.52,5905.0,53.2895,53.5035,53.1965,53.5035,5905.0
2019-10-03 13:30:00,57.53,57.94,57.35,57.41,8087.0,53.5128,53.8942,53.3454,53.4012,8087.0
2019-10-03 14:00:00,57.29,57.63,57.29,57.49,8098.0,53.2895,53.6058,53.2895,53.4756,8098.0
2019-10-03 14:30:00,57.52,57.62,57.35,57.56,9100.0,53.5035,53.5965,53.3454,53.5407,9100.0
2019-10-03 15:00:00,57.4,57.58,57.39,57.44,7467.0,53.3919,53.5593,53.3826,53.4291,7467.0
2019-10-03 15:30:00,57.38,57.4,56.86,57.17,41284.0,53.3733,53.3919,52.8896,53.1779,41284.0
2019-10-04 09:30:00,57.33,57.94,57.11,57.94,8864.0,53.3268,53.8942,53.1221,53.8942,8864.0
2019-10-04 10:00:00,57.7,58.12,57.53,57.7,7713.0,53.6709,54.0616,53.5128,53.6709,7713.0
2019-10-04 10:30:00,57.94,57.95,57.39,57.59,2700.0,53.8942,53.9035,53.3826,53.5686,2700.0
2019-10-04 11:00:00,57.65,58.34,57.65,58.25,6655.0,53.6244,54.2662,53.6244,54.1825,6655.0
2019-10-04 11:30:00,58.4,58.66,58.23,58.31,7078.0,54.322,54.5639,54.1639,54.2383,7078.0
2019-10-04 12:00:00,58.3,58.48,58.25,58.3,4811.0,54.229,54.3964,54.1825,54.229,4811.0
2019-10-04 12:30:00,58.37,58.74,58.32,58.41,4905.0,54.2941,54.6383,54.2476,54.3313,4905.0
2019-10-04 13:00:00,58.3,58.43,58.18,58.41,3812.0,54.229,54.3499,54.1174,54.3313,3812.0
2019-10-04 13:30:00,58.52,58.52,58.19,58.28,3880.0,54.4337,54.4337,54.1267,54.2104,3880.0
2019-10-04 14:00:00,58.26,58.26,58.14,58.23,4735.0,54.1918,54.1918,54.0802,54.1639,4735.0
2019-10-04 14:30:00,58.23,58.54,58.17,58.23,5876.0,54.1639,54.4523,54.1081,54.1639,5876.0
2019-10-04 15:00:00,58.24,58.3,58.19,58.21,9738.0,54.1732,54.229,54.1267,54.1453,9738.0
2019-10-04 15:30:00,58.26,58.75,58.24,58.68,12353.0,54.1918,54.6476,54.1732,54.5825,12353.0
2019-10-07 09:30:00,58.65,58.71,57.99,58.71,16643.0,54.5546,54.6104,53.9407,54.6104,16643.0
2019-10-07 10:00:00,58.84,59.2,58.79,59.04,13352.0,54.7313,55.0662,54.6848,54.9173,13352.0
2019-10-07 10:30:00,59.05,59.4,58.84,59.37,31176.0,54.9266,55.2522,54.7313,55.2243,31176.0
2019-10-07 11:00:00,59.39,59.56,58.97,59.11,87777.0,55.2429,55.401,54.8522,54.9825,87777.0
2019-10-07 11:30:00,59.14,59.35,58.77,58.85,24335.0,55.0104,55.2057,54.6662,54.7406,24335.0
2019-10-07 12:00:00,58.87,58.93,58.5,58.69,12786.0,54.7592,54.815,54.4151,54.5918,12786.0
2019-10-07 12:30:00,58.65,58.95,58.52,58.95,7170.0,54.5546,54.8336,54.4337,54.8336,7170.0
2019-10-07 13:00:00,58.94,58.97,58.54,58.54,6290.0,54.8243,54.8522,54.4523,54.4523,6290.0
2019-10-07 13:30:00,58.6,58.81,58.6,58.78,6913.0,54.5081,54.7034,54.5081,54.6755,6913.0
2019-10-07 14:00:00,58.82,58.86,58.61,58.74,13529.0,54.7127,54.7499,54.5174,54.6383,13529.0
2019-10-07 14:30:00,58.77,58.86,58.59,58.86,16010.0,54.6662,54.7499,54.4988,54.7499,16010.0
2019-10-07 15:00:00,58.8,59.0,58.72,59.0,8993.0,54.6941,54.8801,54.6197,54.8801,8993.0
2019-10-07 15:30:00,58.91,58.95,58.72,58.86,33971.0,54.7964,54.8336,54.6197,54.7499,33971.0
2019-10-08 09:30:00,58.38,58.86,58.16,58.26,11893.0,54.3034,54.7499,54.0988,54.1918,11893.0
2019-10-08 10:00:00,58.25,58.87,58.17,58.42,13772.0,54.1825,54.7592,54.1081,54.3406,13772.0
2019-10-08 10:30:00,58.43,58.59,58.25,58.59,16016.0,54.3499,54.4988,54.1825,54.4988,16016.0
2019-10-08 11:00:00,58.77,58.77,58.41,58.59,2800.0,54.6662,54.6662,54.3313,54.4988,2800.0
2019-10-08 11:30:00,58.47,58.62,58.22,58.33,3137.0,54.3871,54.5267,54.1546,54.2569,3137.0
2019-10-08 12:00:00,58.3,58.53,58.07,58.45,10105.0,54.229,54.443,54.0151,54.3685,10105.0
2019-10-08 12:30:00,58.42,58.45,58.07,58.19,11561.0,54.3406,54.3685,54.0151,54.1267,11561.0
2019-10-08 13:00:00,58.13,58.47,58.1,58.38,40293.0,54.0709,54.3871,54.043,54.3034,40293.0
2019-10-08 13:30:00,58.56,58.64,58.4,58.64,2380.0,54.4709,54.5453,54.322,54.5453,2380.0
2019-10-08 14:00:00,58.62,58.77,58.51,58.51,1701.0,54.5267,54.6662,54.4244,54.4244,1701.0
2019-10-08 14:30:00,58.54,59.2,58.54,58.98,4809.0,54.4523,55.0662,54.4523,54.8615,4809.0
2019-10-08 15:00:00,58.86,58.86,58.42,58.52,5649.0,54.7499,54.7499,54.3406,54.4337,5649.0
2019-10-08 15:30:00,58.53,58.54,58.21,58.37,12435.0,54.443,54.4523,54.1453,54.2941,12435.0
2019-10-09 09:30:00,59.13,59.66,58.63,59.43,5841.0,55.0011,55.4941,54.536,55.2801,5841.0
2019-10-09 10:00:00,59.72,59.75,59.47,59.63,2722.0,55.5499,55.5778,55.3173,55.4661,2722.0
2019-10-09 10:30:00,59.6,59.95,59.5,59.5,3741.0,55.4382,55.7638,55.3452,55.3452,3741.0
2019-10-09 11:00:00,59.51,59.67,59.34,59.4,7267.0,55.3545,55.5034,55.1964,55.2522,7267.0
2019-10-09 11:30:00,59.45,59.56,59.4,59.4,1691.0,55.2987,55.401,55.2522,55.2522,1691.0
2019-10-09 12:00:00,59.38,59.55,59.38,59.43,12331.0,55.2336,55.3917,55.2336,55.2801,12331.0
2019-10-09 12:30:00,59.5,59.62,59.42,59.62,3851.0,55.3452,55.4568,55.2708,55.4568,3851.0
2019-10-09 13:00:00,59.62,59.64,59.36,59.4,3615.0,55.4568,55.4754,55.215,55.2522,3615.0
2019-10-09 13:30:00,59.46,59.5,59.36,59.49,2018.0,55.308,55.3452,55.215,55.3359,2018.0
2019-10-09 14:00:00,59.45,59.45,59.34,59.41,5453.0,55.2987,55.2987,55.1964,55.2615,5453.0
2019-10-09 14:30:00,59.4,59.47,59.31,59.47,4404.0,55.2522,55.3173,55.1685,55.3173,4404.0
2019-10-09 15:00:00,59.45,59.56,59.33,59.54,6121.0,55.2987,55.401,55.1871,55.3824,6121.0
2019-10-09 15:30:00,59.54,59.54,59.24,59.26,13914.0,55.3824,55.3824,55.1034,55.122,13914.0
2019-10-10 09:30:00,59.35,59.61,58.81,59.36,6668.0,55.2057,55.4475,54.7034,55.215,6668.0
2019-10-10 10:00:00,59.26,59.54,59.2,59.36,4406.0,55.122,55.3824,55.0662,55.215,4406.0
2019-10-10 10:30:00,59.36,59.52,59.04,59.52,6692.0,55.215,55.3638,54.9173,55.3638,6692.0
2019-10-10 11:00:00,59.5,59.64,59.29,59.3,4516.0,55.3452,55.4754,55.1499,55.1592,4516.0
2019-10-10 11:30:00,59.44,59.44,59.06,59.19,6551.0,55.2894,55.2894,54.9359,55.0569,6551.0
2019-10-10 12:00:00,59.16,59.16,58.86,59.04,5772.0,55.029,55.029,54.7499,54.9173,5772.0
2019-10-10 12:30:00,59.04,59.04,58.9,59.0,2100.0,54.9173,54.9173,54.7871,54.8801,2100.0
2019-10-10 13:00:00,59.0,59.09,58.88,58.94,8034.0,54.8801,54.9639,54.7685,54.8243,8034.0
2019-10-10 13:30:00,58.88,59.07,58.82,59.05,20844.0,54.7685,54.9453,54.7127,54.9266,20844.0
2019-10-10 14:00:00,59.05,59.21,58.84,59.15,5202.0,54.9266,55.0755,54.7313,55.0197,5202.0
2019-10-10 14:30:00,59.13,59.19,58.96,59.02,3287.0,55.0011,55.0569,54.8429,54.8987,3287.0
2019-10-10 15:00:00,59.06,59.22,58.92,59.02,18898.0,54.9359,55.0848,54.8057,54.8987,18898.0
2019-10-10 15:30:00,59.02,59.06,58.86,58.93,24664.0,54.8987,54.9359,54.7499,54.815,24664.0
2019-10-11 09:30:00,60.0,60.11,59.22,59.22,8556.0,55.8103,55.9126,55.0848,55.0848,8556.0
2019-10-11 10:00:00,59.43,59.79,59.2,59.39,11468.0,55.2801,55.615,55.0662,55.2429,11468.0
2019-10-11 10:30:00,59.4,59.59,59.25,59.5,7700.0,55.2522,55.4289,55.1127,55.3452,7700.0
2019-10-11 11:00:00,59.55,59.65,59.3,59.3,7284.0,55.3917,55.4848,55.1592,55.1592,7284.0
2019-10-11 11:30:00,59.28,59.48,59.1,59.17,25254.0,55.1406,55.3266,54.9732,55.0383,25254.0
2019-10-11 12:00:00,59.36,59.49,59.33,59.39,3922.0,55.215,55.3359,55.1871,55.2429,3922.0
2019-10-11 12:30:00,59.35,59.51,59.28,59.29,6342.0,55.2057,55.3545,55.1406,55.1499,6342.0
2019-10-11 13:00:00,59.31,59.47,59.05,59.18,5491.0,55.1685,55.3173,54.9266,55.0476,5491.0
2019-10-11 13:30:00,59.18,59.21,59.02,59.02,1900.0,55.0476,55.0755,54.8987,54.8987,1900.0
2019-10-11 14:00:00,59.05,59.05,58.82,58.9,5715.0,54.9266,54.9266,54.7127,54.7871,5715.0
2019-10-11 14:30:00,58.82,58.93,58.63,58.76,3213.0,54.7127,54.815,54.536,54.6569,3213.0
2019-10-11 15:00:00,58.77,58.99,58.77,58.9,22031.0,54.6662,54.8708,54.6662,54.7871,22031.0
2019-10-11 15:30:00,58.92,58.92,58.44,58.56,43820.0,54.8057,54.8057,54.3592,54.4709,43820.0
2019-10-14 09:30:00,58.5,58.61,58.3,58.37,28296.0,54.4151,54.5174,54.229,54.2941,28296.0
2019-10-14 10:00:00,58.24,58.5,57.52,58.38,35648.0,54.1732,54.4151,53.5035,54.3034,35648.0
2019-10-14 10:30:00,58.38,58.5,58.11,58.36,24751.0,54.3034,54.4151,54.0523,54.2848,24751.0
2019-10-14 11:00:00,58.31,58.44,58.15,58.24,31927.0,54.2383,54.3592,54.0895,54.1732,31927.0
2019-10-14 11:30:00,58.29,58.3,58.07,58.18,53181.0,54.2197,54.229,54.0151,54.1174,53181.0
2019-10-14 12:00:00,58.15,58.23,58.1,58.15,18586.0,54.0895,54.1639,54.043,54.0895,18586.0
2019-10-14 12:30:00,58.16,58.18,58.07,58.07,9361.0,54.0988,54.1174,54.0151,54.0151,9361.0
2019-10-14 13:00:00,58.1,58.27,58.08,58.15,46047.0,54.043,54.2011,54.0244,54.0895,46047.0
2019-10-14 13:30:00,58.1,58.2,58.07,58.11,27418.0,54.043,54.136,54.0151,54.0523,27418.0
2019-10-14 14:00:00,58.12,58.2,58.0,58.0,12385.0,54.0616,54.136,53.95,53.95,12385.0
2019-10-14 14:30:00,57.98,58.23,57.98,58.23,8312.0,53.9314,54.1639,53.9314,54.1639,8312.0
2019-10-14 15:00:00,58.2,58.2,58.12,58.12,20289.0,54.136,54.136,54.0616,54.0616,20289.0
2019-10-14 15:30:00,58.08,58.21,58.0,58.2,24846.0,54.0244,54.1453,53.95,54.136,24846.0
2019-10-15 09:30:00,58.78,59.17,58.58,58.71,111497.0,54.6755,55.0383,54.4895,54.6104,111497.0
2019-10-15 10:00:00,58.75,58.87,58.65,58.75,64744.0,54.6476,54.7592,54.5546,54.6476,64744.0
2019-10-15 10:30:00,58.76,58.82,58.64,58.71,36041.0,54.6569,54.7127,54.5453,54.6104,36041.0
2019-10-15 11:00:00,58.71,59.19,58.61,59.19,29598.0,54.6104,55.0569,54.5174,55.0569,29598.0
2019-10-15 11:30:00,59.2,60.99,59.19,60.9,17264.0,55.0662,56.7312,55.0569,56.6475,17264.0
2019-10-15 12:00:00,60.86,61.98,60.86,61.77,13444.0,56.6103,57.6521,56.6103,57.4567,13444.0
2019-10-15 12:30:00,61.83,62.0,61.58,61.65,17209.0,57.5125,57.6707,57.28,57.3451,17209.0
2019-10-15 13:00:00,61.63,61.76,61.21,61.39,21990.0,57.3265,57.4474,56.9358,57.1032,21990.0
2019-10-15 13:30:00,61.44,61.74,61.35,61.47,67077.0,57.1498,57.4288,57.066,57.1777,67077.0
2019-10-15 14:00:00,61.57,61.84,61.53,61.74,59775.0,57.2707,57.5218,57.2335,57.4288,59775.0
2019-10-15 14:30:00,61.73,61.87,61.56,61.73,35097.0,57.4195,57.5497,57.2614,57.4195,35097.0
2019-10-15 15:00:00,61.75,61.83,61.67,61.74,28031.0,57.4381,57.5125,57.3637,57.4288,28031.0
2019-10-15 15:30:00,61.75,61.93,61.66,61.91,105285.0,57.4381,57.6055,57.3544,57.5869,105285.0
2019-10-16 09:30:00,61.83,62.48,61.71,62.1,78955.0,57.5125,58.1171,57.4009,57.7637,78955.0
2019-10-16 10:00:00,62.06,62.57,61.92,62.45,82543.0,57.7265,58.2009,57.5962,58.0892,82543.0
2019-10-16 10:30:00,62.42,62.45,62.29,62.44,17070.0,58.0613,58.0892,57.9404,58.0799,17070.0
2019-10-16 11:00:00,62.49,62.6,62.34,62.43,58867.0,58.1264,58.2288,57.9869,58.0706,58867.0
2019-10-16 11:30:00,62.46,62.61,62.41,62.46,15313.0,58.0985,58.2381,58.052,58.0985,15313.0
2019-10-16 12:00:00,62.5,62.52,62.43,62.47,19258.0,58.1357,58.1543,58.0706,58.1078,19258.0
2019-10-16 12:30:00,62.47,62.52,61.92,61.99,30732.0,58.1078,58.1543,57.5962,57.6614,30732.0
2019-10-16 13:00:00,62.01,62.15,61.71,62.01,16885.0,57.68,57.8102,57.4009,57.68,16885.0
2019-10-16 13:30:00,62.02,62.08,61.93,62.0,16034.0,57.6893,57.7451,57.6055,57.6707,16034.0
2019-10-16 14:00:00,62.04,62.56,61.99,62.29,21875.0,57.7079,58.1916,57.6614,57.9404,21875.0
2019-10-16 14:30:00,62.3,62.88,62.3,62.84,43486.0,57.9497,58.4892,57.9497,58.452,43486.0
2019-10-16 15:00:00,62.79,62.93,62.45,62.77,38420.0,58.4055,58.5357,58.0892,58.3869,38420.0
2019-10-16 15:30:00,62.75,62.85,62.69,62.78,46287.0,58.3683,58.4613,58.3125,58.3962,46287.0
2019-10-17 09:30:00,63.4,65.0,63.4,64.88,59840.0,58.9729,60.4612,58.9729,60.3495,59840.0
2019-10-17 10:00:00,64.94,65.68,64.38,64.38,28589.0,60.4054,61.0937,59.8845,59.8845,28589.0
2019-10-17 10:30:00,64.54,65.3,64.37,65.25,14751.0,60.0333,60.7402,59.8752,60.6937,14751.0
2019-10-17 11:00:00,65.13,65.25,65.03,65.07,6995.0,60.5821,60.6937,60.4891,60.5263,6995.0
2019-10-17 11:30:00,65.01,65.56,64.84,65.43,16314.0,60.4705,60.9821,60.3123,60.8611,16314.0
2019-10-17 12:00:00,65.48,65.73,64.93,65.24,14863.0,60.9077,61.1402,60.3961,60.6844,14863.0
2019-10-17 12:30:00,65.04,65.44,64.98,65.44,5898.0,60.4984,60.8704,60.4426,60.8704,5898.0
2019-10-17 13:00:00,65.42,65.43,65.16,65.38,9238.0,60.8518,60.8611,60.61,60.8146,9238.0
2019-10-17 13:30:00,65.4,65.56,65.38,65.45,36720.0,60.8332,60.9821,60.8146,60.8797,36720.0
2019-10-17 14:00:00,65.45,65.48,65.12,65.18,4470.0,60.8797,60.9077,60.5728,60.6286,4470.0
2019-10-17 14:30:00,65.11,65.13,64.86,64.98,10760.0,60.5635,60.5821,60.3309,60.4426,10760.0
2019-10-17 15:00:00,64.97,65.33,64.96,65.16,18525.0,60.4333,60.7681,60.424,60.61,18525.0
2019-10-17 15:30:00,65.19,65.33,65.15,65.17,35517.0,60.6379,60.7681,60.6007,60.6193,35517.0
2019-10-18 09:30:00,64.96,65.4,64.88,65.33,7884.0,60.424,60.8332,60.3495,60.7681,7884.0
2019-10-18 10:00:00,65.17,65.18,64.79,65.17,3802.0,60.6193,60.6286,60.2658,60.6193,3802.0
2019-10-18 10:30:00,65.06,65.53,64.95,65.53,10600.0,60.517,60.9542,60.4147,60.9542,10600.0
2019-10-18 11:00:00,65.37,65.6,65.29,65.5,3900.0,60.8053,61.0193,60.7309,60.9263,3900.0
2019-10-18 11:30:00,65.51,65.62,65.15,65.28,2200.0,60.9356,61.0379,60.6007,60.7216,2200.0
2019-10-18 12:00:00,65.2,65.45,65.06,65.13,3994.0,60.6472,60.8797,60.517,60.5821,3994.0
2019-10-18 12:30:00,65.14,65.24,65.01,65.24,3937.0,60.5914,60.6844,60.4705,60.6844,3937.0
2019-10-18 13:00:00,65.25,65.6,65.17,65.6,3036.0,60.6937,61.0193,60.6193,61.0193,3036.0
2019-10-18 13:30:00,65.43,65.54,65.25,65.25,4042.0,60.8611,60.9635,60.6937,60.6937,4042.0
2019-10-18 14:00:00,65.29,65.38,65.22,65.38,3250.0,60.7309,60.8146,60.6658,60.8146,3250.0
2019-10-18 14:30:00,65.46,65.84,65.46,65.64,7294.0,60.889,61.2425,60.889,61.0565,7294.0
2019-10-18 15:00:00,65.63,65.77,65.56,65.7,16017.0,61.0472,61.1774,60.9821,61.1123,16017.0
2019-10-18 15:30:00,65.62,65.72,65.29,65.38,29621.0,61.0379,61.1309,60.7309,60.8146,29621.0
2019-10-21 09:30:00,66.0,66.71,66.0,66.43,24975.0,61.3913,62.0518,61.3913,61.7913,24975.0
2019-10-21 10:00:00,66.63,66.66,66.11,66.34,31675.0,61.9773,62.0053,61.4937,61.7076,31675.0
2019-10-21 10:30:00,66.33,66.57,66.23,66.35,18749.0,61.6983,61.9215,61.6053,61.7169,18749.0
2019-10-21 11:00:00,66.29,66.48,66.16,66.17,6500.0,61.6611,61.8378,61.5402,61.5495,6500.0
2019-10-21 11:30:00,66.16,66.28,65.9,65.95,4914.0,61.5402,61.6518,61.2983,61.3448,4914.0
2019-10-21 12:00:00,65.96,65.97,65.67,65.84,4400.0,61.3541,61.3634,61.0844,61.2425,4400.0
2019-10-21 12:30:00,65.88,65.98,65.64,65.66,3490.0,61.2797,61.3727,61.0565,61.0751,3490.0
2019-10-21 13:00:00,65.63,65.65,65.02,65.17,8474.0,61.0472,61.0658,60.4798,60.6193,8474.0
2019-10-21 13:30:00,65.17,65.27,65.02,65.2,2951.0,60.6193,60.7123,60.4798,60.6472,2951.0
2019-10-21 14:00:00,65.23,65.4,65.19,65.29,4473.0,60.6751,60.8332,60.6379,60.7309,4473.0
2019-10-21 14:30:00,65.37,65.59,65.37,65.45,6613.0,60.8053,61.01,60.8053,60.8797,6613.0
2019-10-21 15:00:00,65.49,65.51,65.37,65.4,5509.0,60.917,60.9356,60.8053,60.8332,5509.0
2019-10-21 15:30:00,65.45,65.45,65.24,65.28,18842.0,60.8797,60.8797,60.6844,60.7216,18842.0
2019-10-22 09:30:00,65.75,65.92,65.28,65.32,9422.0,61.1588,61.3169,60.7216,60.7588,9422.0
2019-10-22 10:00:00,65.4,65.45,64.96,65.4,49504.0,60.8332,60.8797,60.424,60.8332,49504.0
2019-10-22 10:30:00,65.34,65.81,65.34,65.81,10435.0,60.7774,61.2146,60.7774,61.2146,10435.0
2019-10-22 11:00:00,65.81,65.89,65.46,65.76,32439.0,61.2146,61.289,60.889,61.1681,32439.0
2019-10-22 11:30:00,65.76,66.1,65.47,65.47,38488.0,61.1681,61.4844,60.8984,60.8984,38488.0
2019-10-22 12:00:00,65.51,66.01,65.34,65.98,15793.0,60.9356,61.4006,60.7774,61.3727,15793.0
2019-10-22 12:30:00,66.0,66.16,65.84,65.9,30128.0,61.3913,61.5402,61.2425,61.2983,30128.0
2019-10-22 13:00:00,65.9,66.07,65.8,65.87,13827.0,61.2983,61.4565,61.2053,61.2704,13827.0
2019-10-22 13:30:00,65.88,66.13,65.84,65.95,13745.0,61.2797,61.5123,61.2425,61.3448,13745.0
2019-10-22 14:00:00,66.03,66.24,66.0,66.06,9866.0,61.4192,61.6146,61.3913,61.4472,9866.0
2019-10-22 14:30:00,66.09,66.11,65.76,65.79,28767.0,61.4751,61.4937,61.1681,61.196,28767.0
2019-10-22 15:00:00,65.77,66.09,65.73,66.03,41056.0,61.1774,61.4751,61.1402,61.4192,41056.0
2019-10-22 15:30:00,65.96,66.13,65.63,65.99,85289.0,61.3541,61.5123,61.0472,61.382,85289.0
2019-10-23 09:30:00,65.92,66.33,65.42,65.89,4840.0,61.3169,61.6983,60.8518,61.289,4840.0
2019-10-23 10:00:00,65.85,66.1,65.66,65.98,11282.0,61.2518,61.4844,61.0751,61.3727,11282.0
2019-10-23 10:30:00,65.95,66.04,65.62,65.93,10002.0,61.3448,61.4285,61.0379,61.3262,10002.0
2019-10-23 11:00:00,65.95,66.04,65.78,65.88,7919.0,61.3448,61.4285,61.1867,61.2797,7919.0
2019-10-23 11:30:00,65.95,66.27,65.95,66.09,2806.0,61.3448,61.6425,61.3448,61.4751,2806.0
2019-10-23 12:00:00,66.21,66.21,65.85,66.02,22292.0,61.5867,61.5867,61.2518,61.4099,22292.0
2019-10-23 12:30:00,66.15,66.18,66.03,66.05,3743.0,61.5309,61.5588,61.4192,61.4379,3743.0
2019-10-23 13:00:00,66.08,66.36,66.08,66.36,7059.0,61.4658,61.7262,61.4658,61.7262,7059.0
2019-10-23 13:30:00,66.34,66.35,66.14,66.2,3743.0,61.7076,61.7169,61.5216,61.5774,3743.0
2019-10-23 14:00:00,66.21,66.26,66.05,66.16,13993.0,61.5867,61.6332,61.4379,61.5402,13993.0
2019-10-23 14:30:00,66.16,66.3,65.91,65.97,4524.0,61.5402,61.6704,61.3076,61.3634,4524.0
2019-10-23 15:00:00,65.97,66.36,65.82,66.34,28094.0,61.3634,61.7262,61.2239,61.7076,28094.0
2019-10-23 15:30:00,66.33,66.38,65.99,66.03,38641.0,61.6983,61.7448,61.382,61.4192,38641.0
2019-10-24 09:30:00,66.18,66.18,65.64,65.64,10669.0,61.5588,61.5588,61.0565,61.0565,10669.0
2019-10-24 10:00:00,65.74,66.02,65.54,66.01,7658.0,61.1495,61.4099,60.9635,61.4006,7658.0
2019-10-24 10:30:00,65.99,65.99,64.9,64.9,12106.0,61.382,61.382,60.3682,60.3682,12106.0
2019-10-24 11:00:00,64.93,65.35,64.93,65.19,4950.0,60.3961,60.7867,60.3961,60.6379,4950.0
2019-10-24 11:30:00,65.25,65.26,64.5,64.51,8138.0,60.6937,60.703,59.9961,60.0054,8138.0
2019-10-24 12:00:00,64.56,64.57,63.77,64.28,21044.0,60.0519,60.0612,59.3171,59.7914,21044.0
2019-10-24 12:30:00,64.27,64.56,64.27,64.56,4120.0,59.7821,60.0519,59.7821,60.0519,4120.0
2019-10-24 13:00:00,64.54,64.56,63.99,64.32,6029.0,60.0333,60.0519,59.5217,59.8287,6029.0
2019-10-24 13:30:00,64.45,64.54,64.21,64.51,7865.0,59.9496,60.0333,59.7263,60.0054,7865.0
2019-10-24 14:00:00,64.46,64.66,64.43,64.52,8466.0,59.9589,60.1449,59.931,60.0147,8466.0
2019-10-24 14:30:00,64.48,64.55,64.32,64.55,17108.0,59.9775,60.0426,59.8287,60.0426,17108.0
2019-10-24 15:00:00,64.56,64.57,64.3,64.39,12171.0,60.0519,60.0612,59.81,59.8938,12171.0
2019-10-24 15:30:00,64.37,64.4,64.18,64.28,29797.0,59.8752,59.9031,59.6984,59.7914,29797.0
2019-10-25 09:30:00,64.13,64.46,63.88,64.19,6271.0,59.6519,59.9589,59.4194,59.7077,6271.0
2019-10-25 10:00:00,64.3,64.61,64.07,64.29,8506.0,59.81,60.0984,59.5961,59.8007,8506.0
2019-10-25 10:30:00,64.32,64.41,63.97,63.97,2600.0,59.8287,59.9124,59.5031,59.5031,2600.0
2019-10-25 11:00:00,64.04,64.4,64.01,64.08,4677.0,59.5682,59.9031,59.5403,59.6054,4677.0
2019-10-25 11:30:00,64.13,64.21,63.96,63.96,1600.0,59.6519,59.7263,59.4938,59.4938,1600.0
2019-10-25 12:00:00,63.96,64.12,63.76,64.12,9961.0,59.4938,59.6426,59.3078,59.6426,9961.0
2019-10-25 12:30:00,64.11,64.19,63.94,63.94,17627.0,59.6333,59.7077,59.4752,59.4752,17627.0
2019-10-25 13:00:00,63.93,63.93,63.47,63.47,6506.0,59.4659,59.4659,59.038,59.038,6506.0
2019-10-25 13:30:00,63.38,63.78,63.38,63.65,5485.0,58.9543,59.3264,58.9543,59.2054,5485.0
2019-10-25 14:00:00,63.7,63.91,63.69,63.84,4432.0,59.2519,59.4473,59.2426,59.3822,4432.0
2019-10-25 14:30:00,63.77,63.79,63.5,63.58,10723.0,59.3171,59.3357,59.0659,59.1403,10723.0
2019-10-25 15:00:00,63.61,64.13,63.61,63.99,11448.0,59.1682,59.6519,59.1682,59.5217,11448.0
2019-10-25 15:30:00,63.99,64.0,63.72,63.83,33674.0,59.5217,59.531,59.2705,59.3729,33674.0
2019-10-28 09:30:00,64.06,64.51,63.83,64.13,5817.0,59.5868,60.0054,59.3729,59.6519,5817.0
2019-10-28 10:00:00,64.3,64.64,64.17,64.43,6794.0,59.81,60.1263,59.6891,59.931,6794.0
2019-10-28 10:30:00,64.31,64.47,64.03,64.08,9570.0,59.8194,59.9682,59.5589,59.6054,9570.0
2019-10-28 11:00:00,64.19,64.43,63.65,63.77,12816.0,59.7077,59.931,59.2054,59.3171,12816.0
2019-10-28 11:30:00,63.81,63.91,63.64,63.65,8733.0,59.3543,59.4473,59.1961,59.2054,8733.0
2019-10-28 12:00:00,63.64,63.65,63.3,63.48,7300.0,59.1961,59.2054,58.8799,59.0473,7300.0
2019-10-28 12:30:00,63.57,63.69,63.41,63.67,20651.0,59.131,59.2426,58.9822,59.224,20651.0
2019-10-28 13:00:00,63.61,63.62,63.37,63.43,8026.0,59.1682,59.1775,58.945,59.0008,8026.0
2019-10-28 13:30:00,63.46,63.53,63.2,63.25,10261.0,59.0287,59.0938,58.7869,58.8334,10261.0
2019-10-28 14:00:00,63.27,63.28,62.66,62.69,9098.0,58.852,58.8613,58.2846,58.3125,9098.0
2019-10-28 14:30:00,62.63,62.78,62.56,62.67,11057.0,58.2567,58.3962,58.1916,58.2939,11057.0
2019-10-28 15:00:00,62.68,62.72,62.26,62.4,16150.0,58.3032,58.3404,57.9125,58.0427,16150.0
2019-10-28 15:30:00,62.38,62.43,62.18,62.25,55923.0,58.0241,58.0706,57.8381,57.9032,55923.0
2019-10-29 09:30:00,62.05,63.45,61.79,63.26,5626.0,57.7172,59.0194,57.4753,58.8427,5626.0
2019-10-29 10:00:00,63.4,63.4,62.85,63.17,4817.0,58.9729,58.9729,58.4613,58.759,4817.0
2019-10-29 10:30:00,63.12,63.61,63.0,63.5,9166.0,58.7124,59.1682,58.6008,59.0659,9166.0
2019-10-29 11:00:00,63.67,63.81,62.99,63.06,8518.0,59.224,59.3543,58.5915,58.6566,8518.0
2019-10-29 11:30:00,63.0,63.0,62.19,62.2,5628.0,58.6008,58.6008,57.8474,57.8567,5628.0
2019-10-29 12:00:00,62.2,62.77,62.2,62.73,6481.0,57.8567,58.3869,57.8567,58.3497,6481.0
2019-10-29 12:30:00,62.73,62.8,62.52,62.54,11257.0,58.3497,58.4148,58.1543,58.1729,11257.0
2019-10-29 13:00:00,62.55,62.61,62.47,62.53,6535.0,58.1822,58.2381,58.1078,58.1636,6535.0
2019-10-29 13:30:00,62.56,62.62,62.37,62.37,5572.0,58.1916,58.2474,58.0148,58.0148,5572.0
2019-10-29 14:00:00,62.36,62.52,62.19,62.32,13793.0,58.0055,58.1543,57.8474,57.9683,13793.0
2019-10-29 14:30:00,62.32,62.37,62.11,62.13,10989.0,57.9683,58.0148,57.773,57.7916,10989.0
2019-10-29 15:00:00,62.13,62.27,62.01,62.08,12155.0,57.7916,57.9218,57.68,57.7451,12155.0
2019-10-29 15:30:00,62.05,62.13,61.86,62.0,32419.0,57.7172,57.7916,57.5404,57.6707,32419.0
2019-10-30 09:30:00,62.1,62.51,61.64,61.72,27213.0,57.7637,58.145,57.3358,57.4102,27213.0
2019-10-30 10:00:00,61.72,61.8,61.23,61.5,17393.0,57.4102,57.4846,56.9544,57.2056,17393.0
2019-10-30 10:30:00,61.46,61.83,61.35,61.75,14650.0,57.1684,57.5125,57.066,57.4381,14650.0
2019-10-30 11:00:00,61.75,61.81,61.27,61.64,18237.0,57.4381,57.4939,56.9916,57.3358,18237.0
2019-10-30 11:30:00,61.72,61.96,61.55,61.96,7140.0,57.4102,57.6334,57.2521,57.6334,7140.0
2019-10-30 12:00:00,61.84,62.36,61.82,62.24,6028.0,57.5218,58.0055,57.5032,57.8939,6028.0
2019-10-30 12:30:00,62.2,62.45,62.17,62.21,4452.0,57.8567,58.0892,57.8288,57.866,4452.0
2019-10-30 13:00:00,62.28,62.55,62.28,62.4,5599.0,57.9311,58.1822,57.9311,58.0427,5599.0
2019-10-30 13:30:00,62.44,62.73,62.41,62.65,4076.0,58.0799,58.3497,58.052,58.2753,4076.0
2019-10-30 14:00:00,62.57,63.12,62.57,62.85,6292.0,58.2009,58.7124,58.2009,58.4613,6292.0
2019-10-30 14:30:00,62.8,63.02,62.61,62.98,4372.0,58.4148,58.6194,58.2381,58.5822,4372.0
2019-10-30 15:00:00,62.98,63.37,62.98,63.21,10955.0,58.5822,58.945,58.5822,58.7962,10955.0
2019-10-30 15:30:00,63.18,63.26,62.91,63.14,23986.0,58.7683,58.8427,58.5171,58.7311,23986.0
2019-10-31 09:30:00,63.33,64.28,63.03,64.26,21748.0,58.9078,59.7914,58.6287,59.7728,21748.0
2019-10-31 10:00:00,64.03,64.52,63.73,64.0,14689.0,59.5589,60.0147,59.2799,59.531,14689.0
2019-10-31 10:30:00,64.03,64.32,64.0,64.13,11205.0,59.5589,59.8287,59.531,59.6519,11205.0
2019-10-31 11:00:00,64.22,64.59,64.22,64.53,6295.0,59.7356,60.0798,59.7356,60.024,6295.0
2019-10-31 11:30:00,64.55,64.89,64.55,64.75,17886.0,60.0426,60.3589,60.0426,60.2286,17886.0
2019-10-31 12:00:00,64.72,64.94,64.66,64.94,12200.0,60.2007,60.4054,60.1449,60.4054,12200.0
2019-10-31 12:30:00,64.94,65.12,64.63,64.71,15263.0,60.4054,60.5728,60.117,60.1914,15263.0
2019-10-31 13:00:00,64.76,65.15,64.74,65.07,12290.0,60.2379,60.6007,60.2193,60.5263,12290.0
2019-10-31 13:30:00,65.06,65.37,64.98,65.19,15707.0,60.517,60.8053,60.4426,60.6379,15707.0
2019-10-31 14:00:00,65.14,65.18,65.01,65.08,5775.0,60.5914,60.6286,60.4705,60.5356,5775.0
2019-10-31 14:30:00,65.03,65.12,64.99,65.03,14757.0,60.4891,60.5728,60.4519,60.4891,14757.0
2019-10-31 15:00:00,65.01,65.2,64.99,65.09,15031.0,60.4705,60.6472,60.4519,60.5449,15031.0
2019-10-31 15:30:00,65.1,65.36,65.08,65.24,41069.0,60.5542,60.796,60.5356,60.6844,41069.0
2019-11-01 09:30:00,67.19,71.29,66.75,71.08,75621.0,62.4982,66.312,62.089,66.1166,75621.0
2019-11-01 10:00:00,71.21,71.82,70.19,71.29,24512.0,66.2375,66.8049,65.2888,66.312,24512.0
2019-11-01 10:30:00,71.44,71.48,70.56,71.27,21353.0,66.4515,66.4887,65.6329,66.2933,21353.0
2019-11-01 11:00:00,71.39,72.47,70.99,72.47,20219.0,66.405,67.4096,66.0329,67.4096,20219.0
2019-11-01 11:30:00,71.91,72.3,71.21,71.78,13064.0,66.8887,67.2514,66.2375,66.7677,13064.0
2019-11-01 12:00:00,71.81,71.91,71.27,71.65,9058.0,66.7956,66.8887,66.2933,66.6468,9058.0
2019-11-01 12:30:00,71.51,71.91,71.35,71.7,6435.0,66.5166,66.8887,66.3678,66.6933,6435.0
2019-11-01 13:00:00,71.68,72.64,71.68,72.5,15582.0,66.6747,67.5677,66.6747,67.4375,15582.0
2019-11-01 13:30:00,72.77,73.3,72.42,73.1,17223.0,67.6886,68.1816,67.363,67.9956,17223.0
2019-11-01 14:00:00,72.94,75.55,72.8,75.08,55551.0,67.8467,70.2745,67.7165,69.8373,55551.0
2019-11-01 14:30:00,75.09,75.74,74.57,75.43,40698.0,69.8466,70.4512,69.3629,70.1629,40698.0
2019-11-01 15:00:00,75.43,76.27,74.9,75.71,50167.0,70.1629,70.9442,69.6699,70.4233,50167.0
2019-11-01 15:30:00,75.81,76.6,75.4,75.7,95343.0,70.5163,71.2512,70.135,70.414,95343.0
2019-11-04 09:30:00,76.49,76.49,74.05,74.08,36761.0,71.1488,71.1488,68.8792,68.9071,36761.0
2019-11-04 10:00:00,74.1,74.86,73.45,73.45,13912.0,68.9257,69.6327,68.3211,68.3211,13912.0
2019-11-04 10:30:00,73.45,73.63,72.35,72.7,23809.0,68.3211,68.4886,67.2979,67.6235,23809.0
2019-11-04 11:00:00,72.8,73.28,72.75,73.2,11632.0,67.7165,68.163,67.67,68.0886,11632.0
2019-11-04 11:30:00,73.2,73.2,72.53,72.59,9695.0,68.0886,68.0886,67.4654,67.5212,9695.0
2019-11-04 12:00:00,72.56,72.56,71.33,71.39,36117.0,67.4933,67.4933,66.3492,66.405,36117.0
2019-11-04 12:30:00,71.45,72.33,71.4,72.12,13666.0,66.4608,67.2793,66.4143,67.084,13666.0
2019-11-04 13:00:00,72.11,72.17,71.54,71.97,11823.0,67.0747,67.1305,66.5445,66.9445,11823.0
2019-11-04 13:30:00,72.01,72.11,71.53,71.53,8374.0,66.9817,67.0747,66.5352,66.5352,8374.0
2019-11-04 14:00:00,71.45,71.88,71.39,71.76,11733.0,66.4608,66.8608,66.405,66.7491,11733.0
2019-11-04 14:30:00,71.83,71.95,71.27,71.36,12248.0,66.8142,66.9259,66.2933,66.3771,12248.0
2019-11-04 15:00:00,71.37,71.65,71.16,71.62,16710.0,66.3864,66.6468,66.191,66.6189,16710.0
2019-11-04 15:30:00,71.61,71.99,71.45,71.75,33275.0,66.6096,66.9631,66.4608,66.7398,33275.0
2019-11-05 09:30:00,71.76,72.51,71.02,72.06,42798.0,66.7491,67.4468,66.0608,67.0282,42798.0
2019-11-05 10:00:00,72.09,72.69,71.69,72.07,11215.0,67.0561,67.6142,66.684,67.0375,11215.0
2019-11-05 10:30:00,71.97,72.05,71.45,71.64,12498.0,66.9445,67.0189,66.4608,66.6375,12498.0
2019-11-05 11:00:00,71.72,71.94,71.57,71.94,6457.0,66.7119,66.9166,66.5724,66.9166,6457.0
2019-11-05 11:30:00,72.0,72.31,71.7,71.81,9407.0,66.9724,67.2607,66.6933,66.7956,9407.0
2019-11-05 12:00:00,71.8,71.8,71.25,71.29,4505.0,66.7863,66.7863,66.2747,66.312,4505.0
2019-11-05 12:30:00,71.22,71.24,70.58,70.93,5236.0,66.2468,66.2654,65.6515,65.9771,5236.0
2019-11-05 13:00:00,71.0,71.01,70.73,70.81,4059.0,66.0422,66.0515,65.7911,65.8655,4059.0
2019-11-05 13:30:00,70.7,70.8,70.35,70.64,7685.0,65.7631,65.8562,65.4376,65.7073,7685.0
2019-11-05 14:00:00,70.56,71.05,70.53,71.04,10095.0,65.6329,66.0887,65.605,66.0794,10095.0
2019-11-05 14:30:00,71.11,71.54,71.11,71.54,4500.0,66.1445,66.5445,66.1445,66.5445,4500.0
2019-11-05 15:00:00,71.58,71.67,70.89,70.92,8007.0,66.5817,66.6654,65.9399,65.9678,8007.0
2019-11-05 15:30:00,70.97,70.97,70.4,70.58,34271.0,66.0143,66.0143,65.4841,65.6515,34271.0
2019-11-06 09:30:00,70.57,70.57,69.04,70.15,7481.0,65.6422,65.6422,64.2191,65.2516,7481.0
2019-11-06 10:00:00,70.69,70.69,70.08,70.3,2440.0,65.7538,65.7538,65.1864,65.3911,2440.0
2019-11-06 10:30:00,70.34,70.59,70.2,70.23,3002.0,65.4283,65.6608,65.2981,65.326,3002.0
2019-11-06 11:00:00,70.22,70.83,70.22,70.66,2300.0,65.3167,65.8841,65.3167,65.7259,2300.0
2019-11-06 11:30:00,70.66,71.07,70.66,70.73,3300.0,65.7259,66.1073,65.7259,65.7911,3300.0
2019-11-06 12:00:00,70.8,70.87,70.66,70.7,1297.0,65.8562,65.9213,65.7259,65.7631,1297.0
2019-11-06 12:30:00,70.63,70.84,70.52,70.82,4417.0,65.698,65.8934,65.5957,65.8748,4417.0
2019-11-06 13:00:00,70.95,71.02,70.85,70.99,2100.0,65.9957,66.0608,65.9027,66.0329,2100.0
2019-11-06 13:30:00,70.86,71.06,70.83,70.98,5700.0,65.912,66.098,65.8841,66.0236,5700.0
2019-11-06 14:00:00,70.91,71.21,70.91,71.01,6766.0,65.9585,66.2375,65.9585,66.0515,6766.0
2019-11-06 14:30:00,71.02,71.04,70.49,70.61,9704.0,66.0608,66.0794,65.5678,65.6794,9704.0
2019-11-06 15:00:00,70.51,71.04,70.46,70.89,7797.0,65.5864,66.0794,65.5399,65.9399,7797.0
2019-11-06 15:30:00,70.93,70.97,70.55,70.7,42032.0,65.9771,66.0143,65.6236,65.7631,42032.0
2019-11-07 09:30:00,70.95,71.05,69.83,70.57,14178.0,65.9957,66.0887,64.9539,65.6422,14178.0
2019-11-07 10:00:00,70.45,70.61,70.15,70.25,8079.0,65.5306,65.6794,65.2516,65.3446,8079.0
2019-11-07 10:30:00,70.25,70.25,69.69,69.85,35255.0,65.3446,65.3446,64.8237,64.9725,35255.0
2019-11-07 11:00:00,69.9,69.9,68.52,68.98,13931.0,65.019,65.019,63.7354,64.1633,13931.0
2019-11-07 11:30:00,68.91,69.26,68.84,69.2,7525.0,64.0981,64.4237,64.033,64.3679,7525.0
2019-11-07 12:00:00,69.21,69.32,68.88,68.97,10321.0,64.3772,64.4795,64.0702,64.154,10321.0
2019-11-07 12:30:00,68.78,68.78,67.96,68.0,7801.0,63.9772,63.9772,63.2145,63.2517,7801.0
2019-11-07 13:00:00,68.02,68.2,67.86,67.86,7993.0,63.2703,63.4377,63.1215,63.1215,7993.0
2019-11-07 13:30:00,67.91,68.27,67.91,68.27,11860.0,63.168,63.5028,63.168,63.5028,11860.0
2019-11-07 14:00:00,68.28,69.0,68.28,68.99,3480.0,63.5121,64.1819,63.5121,64.1726,3480.0
2019-11-07 14:30:00,69.05,69.29,69.01,69.14,3488.0,64.2284,64.4516,64.1912,64.3121,3488.0
2019-11-07 15:00:00,69.14,69.35,69.14,69.3,3974.0,64.3121,64.5074,64.3121,64.4609,3974.0
2019-11-07 15:30:00,69.3,69.32,69.02,69.25,16033.0,64.4609,64.4795,64.2005,64.4144,16033.0
2019-11-08 09:30:00,69.1,69.51,68.44,69.0,5639.0,64.2749,64.6562,63.661,64.1819,5639.0
2019-11-08 10:00:00,69.16,69.59,69.14,69.26,5842.0,64.3307,64.7307,64.3121,64.4237,5842.0
2019-11-08 10:30:00,69.48,69.5,69.17,69.23,10184.0,64.6283,64.6469,64.34,64.3958,10184.0
2019-11-08 11:00:00,69.28,69.55,69.11,69.26,5991.0,64.4423,64.6935,64.2842,64.4237,5991.0
2019-11-08 11:30:00,69.32,69.32,68.96,69.2,3680.0,64.4795,64.4795,64.1447,64.3679,3680.0
2019-11-08 12:00:00,69.25,69.29,68.93,68.95,4651.0,64.4144,64.4516,64.1167,64.1353,4651.0
2019-11-08 12:30:00,68.99,69.28,68.94,69.27,4000.0,64.1726,64.4423,64.126,64.433,4000.0
2019-11-08 13:00:00,69.2,69.4,69.08,69.25,7164.0,64.3679,64.5539,64.2563,64.4144,7164.0
2019-11-08 13:30:00,69.43,69.51,69.21,69.3,3081.0,64.5818,64.6562,64.3772,64.4609,3081.0
2019-11-08 14:00:00,69.31,69.45,69.24,69.34,3412.0,64.4702,64.6004,64.4051,64.4981,3412.0
2019-11-08 14:30:00,69.39,69.51,69.16,69.26,4096.0,64.5446,64.6562,64.3307,64.4237,4096.0
2019-11-08 15:00:00,69.27,69.49,69.27,69.36,6855.0,64.433,64.6376,64.433,64.5167,6855.0
2019-11-08 15:30:00,69.31,69.55,69.27,69.55,15516.0,64.4702,64.6935,64.433,64.6935,15516.0
2019-11-11 09:30:00,68.8,69.67,68.8,69.61,6774.0,63.9958,64.8051,63.9958,64.7493,6774.0
2019-11-11 10:00:00,69.64,69.78,69.33,69.61,5957.0,64.7772,64.9074,64.4888,64.7493,5957.0
2019-11-11 10:30:00,69.67,69.79,69.61,69.72,3807.0,64.8051,64.9167,64.7493,64.8516,3807.0
2019-11-11 11:00:00,69.69,69.94,69.56,69.78,3446.0,64.8237,65.0562,64.7028,64.9074,3446.0
2019-11-11 11:30:00,69.82,70.07,69.79,69.98,4107.0,64.9446,65.1771,64.9167,65.0934,4107.0
2019-11-11 12:00:00,69.85,69.98,69.78,69.91,4105.0,64.9725,65.0934,64.9074,65.0283,4105.0
2019-11-11 12:30:00,69.84,69.95,69.69,69.91,8751.0,64.9632,65.0655,64.8237,65.0283,8751.0
2019-11-11 13:00:00,69.87,70.29,69.86,70.29,5963.0,64.9911,65.3818,64.9818,65.3818,5963.0
2019-11-11 13:30:00,70.32,70.65,70.32,70.4,7329.0,65.4097,65.7166,65.4097,65.4841,7329.0
2019-11-11 14:00:00,70.3,70.3,70.04,70.09,4126.0,65.3911,65.3911,65.1492,65.1957,4126.0
2019-11-11 14:30:00,70.05,70.31,70.05,70.15,5370.0,65.1585,65.4004,65.1585,65.2516,5370.0
2019-11-11 15:00:00,70.24,70.27,70.1,70.2,5509.0,65.3353,65.3632,65.205,65.2981,5509.0
2019-11-11 15:30:00,70.2,70.3,70.05,70.3,14908.0,65.2981,65.3911,65.1585,65.3911,14908.0
2019-11-12 09:30:00,70.5,71.55,70.12,70.75,4456.0,65.5771,66.5538,65.2236,65.8097,4456.0
2019-11-12 10:00:00,70.5,70.93,70.45,70.56,2847.0,65.5771,65.9771,65.5306,65.6329,2847.0
2019-11-12 10:30:00,70.34,70.82,69.84,69.99,8105.0,65.4283,65.8748,64.9632,65.1027,8105.0
2019-11-12 11:00:00,70.1,70.25,69.58,69.6,3783.0,65.205,65.3446,64.7214,64.74,3783.0
2019-11-12 11:30:00,69.38,69.38,68.87,69.25,2910.0,64.5353,64.5353,64.0609,64.4144,2910.0
2019-11-12 12:00:00,69.44,69.63,69.16,69.16,4141.0,64.5911,64.7679,64.3307,64.3307,4141.0
2019-11-12 12:30:00,69.3,69.38,69.0,69.38,3979.0,64.4609,64.5353,64.1819,64.5353,3979.0
2019-11-12 13:00:00,69.48,69.71,69.17,69.48,3040.0,64.6283,64.8423,64.34,64.6283,3040.0
2019-11-12 13:30:00,69.6,70.01,69.44,69.95,4199.0,64.74,65.1213,64.5911,65.0655,4199.0
2019-11-12 14:00:00,69.89,70.97,69.81,70.97,7103.0,65.0097,66.0143,64.9353,66.0143,7103.0
2019-11-12 14:30:00,70.86,71.15,70.7,70.95,14325.0,65.912,66.1817,65.7631,65.9957,14325.0
2019-11-12 15:00:00,70.88,70.93,70.61,70.61,8597.0,65.9306,65.9771,65.6794,65.6794,8597.0
2019-11-12 15:30:00,70.62,70.7,70.24,70.25,23630.0,65.6887,65.7631,65.3353,65.3446,23630.0
2019-11-13 09:30:00,69.58,70.06,69.58,70.06,3775.0,64.7214,65.1678,64.7214,65.1678,3775.0
2019-11-13 10:00:00,70.23,70.48,70.23,70.31,1145.0,65.326,65.5585,65.326,65.4004,1145.0
2019-11-13 10:30:00,70.41,70.84,70.4,70.81,4001.0,65.4934,65.8934,65.4841,65.8655,4001.0
2019-11-13 11:00:00,71.07,71.26,70.99,71.18,4707.0,66.1073,66.284,66.0329,66.2096,4707.0
2019-11-13 11:30:00,71.04,71.11,70.91,70.91,1300.0,66.0794,66.1445,65.9585,65.9585,1300.0
2019-11-13 12:00:00,70.92,71.07,70.78,70.88,3400.0,65.9678,66.1073,65.8376,65.9306,3400.0
2019-11-13 12:30:00,70.98,71.15,70.86,70.92,3278.0,66.0236,66.1817,65.912,65.9678,3278.0
2019-11-13 13:00:00,70.85,70.89,70.69,70.83,2315.0,65.9027,65.9399,65.7538,65.8841,2315.0
2019-11-13 13:30:00,70.83,71.19,70.83,70.88,5481.0,65.8841,66.2189,65.8841,65.9306,5481.0
2019-11-13 14:00:00,70.77,70.94,70.76,70.86,2368.0,65.8283,65.9864,65.819,65.912,2368.0
2019-11-13 14:30:00,70.92,71.08,70.84,70.99,3001.0,65.9678,66.1166,65.8934,66.0329,3001.0
2019-11-13 15:00:00,71.05,71.41,71.04,71.35,3760.0,66.0887,66.4236,66.0794,66.3678,3760.0
2019-11-13 15:30:00,71.32,71.4,71.01,71.12,16059.0,66.3399,66.4143,66.0515,66.1538,16059.0
2019-11-14 09:30:00,70.72,71.5,70.72,71.33,3735.0,65.7818,66.5073,65.7818,66.3492,3735.0
2019-11-14 10:00:00,71.29,71.59,71.14,71.14,1508.0,66.312,66.591,66.1724,66.1724,1508.0
2019-11-14 10:30:00,71.19,71.25,70.62,70.62,4135.0,66.2189,66.2747,65.6887,65.6887,4135.0
2019-11-14 11:00:00,70.69,71.19,70.69,71.08,3882.0,65.7538,66.2189,65.7538,66.1166,3882.0
2019-11-14 11:30:00,70.85,70.92,70.77,70.91,1300.0,65.9027,65.9678,65.8283,65.9585,1300.0
2019-11-14 12:00:00,70.75,70.88,70.69,70.69,2612.0,65.8097,65.9306,65.7538,65.7538,2612.0
2019-11-14 12:30:00,70.55,70.7,70.51,70.62,2630.0,65.6236,65.7631,65.5864,65.6887,2630.0
2019-11-14 13:00:00,70.57,70.78,70.55,70.74,4307.0,65.6422,65.8376,65.6236,65.8004,4307.0
2019-11-14 13:30:00,70.77,70.81,70.44,70.52,2584.0,65.8283,65.8655,65.5213,65.5957,2584.0
2019-11-14 14:00:00,70.46,70.5,70.33,70.49,2732.0,65.5399,65.5771,65.419,65.5678,2732.0
2019-11-14 14:30:00,70.37,70.52,70.23,70.51,5454.0,65.4562,65.5957,65.326,65.5864,5454.0
2019-11-14 15:00:00,70.57,70.66,70.47,70.66,2988.0,65.6422,65.7259,65.5492,65.7259,2988.0
2019-11-14 15:30:00,70.69,70.8,70.44,70.67,15947.0,65.7538,65.8562,65.5213,65.7352,15947.0
2019-11-15 09:30:00,71.05,71.24,70.12,70.12,5116.0,66.0887,66.2654,65.2236,65.2236,5116.0
2019-11-15 10:00:00,70.14,70.33,69.87,69.97,2575.0,65.2423,65.419,64.9911,65.0841,2575.0
2019-11-15 10:30:00,69.97,70.58,69.97,70.56,3258.0,65.0841,65.6515,65.0841,65.6329,3258.0
2019-11-15 11:00:00,70.5,70.71,70.37,70.53,4746.0,65.5771,65.7725,65.4562,65.605,4746.0
2019-11-15 11:30:00,70.58,70.63,70.55,70.59,822.0,65.6515,65.698,65.6236,65.6608,822.0
2019-11-15 12:00:00,70.59,70.63,70.4,70.46,1831.0,65.6608,65.698,65.4841,65.5399,1831.0
2019-11-15 12:30:00,70.27,70.36,70.16,70.32,3857.0,65.3632,65.4469,65.2609,65.4097,3857.0
2019-11-15 13:00:00,70.17,70.37,70.07,70.24,1903.0,65.2702,65.4562,65.1771,65.3353,1903.0
2019-11-15 13:30:00,69.94,70.06,69.85,70.03,3530.0,65.0562,65.1678,64.9725,65.1399,3530.0
2019-11-15 14:00:00,70.15,70.15,69.83,69.83,2816.0,65.2516,65.2516,64.9539,64.9539,2816.0
2019-11-15 14:30:00,69.97,69.97,69.61,69.75,2696.0,65.0841,65.0841,64.7493,64.8795,2696.0
2019-11-15 15:00:00,69.7,69.89,69.62,69.73,3370.0,64.833,65.0097,64.7586,64.8609,3370.0
2019-11-15 15:30:00,69.76,69.87,69.69,69.77,7415.0,64.8888,64.9911,64.8237,64.8981,7415.0
2019-11-18 09:30:00,69.9,70.66,69.9,70.42,3890.0,65.019,65.7259,65.019,65.5027,3890.0
2019-11-18 10:00:00,70.04,70.95,70.04,70.34,5960.0,65.1492,65.9957,65.1492,65.4283,5960.0
2019-11-18 10:30:00,70.51,70.72,70.51,70.72,800.0,65.5864,65.7818,65.5864,65.7818,800.0
2019-11-18 11:00:00,70.71,71.31,70.71,70.92,6066.0,65.7725,66.3306,65.7725,65.9678,6066.0
2019-11-18 11:30:00,71.09,71.24,71.09,71.14,1165.0,66.1259,66.2654,66.1259,66.1724,1165.0
2019-11-18 12:00:00,71.05,71.45,71.05,71.43,1305.0,66.0887,66.4608,66.0887,66.4422,1305.0
2019-11-18 12:30:00,71.38,71.6,71.18,71.2,3080.0,66.3957,66.6003,66.2096,66.2282,3080.0
2019-11-18 13:00:00,71.28,71.28,70.96,71.25,3402.0,66.3026,66.3026,66.005,66.2747,3402.0
2019-11-18 13:30:00,71.32,71.39,71.04,71.27,9150.0,66.3399,66.405,66.0794,66.2933,9150.0
2019-11-18 14:00:00,71.25,71.49,71.08,71.38,4262.0,66.2747,66.498,66.1166,66.3957,4262.0
2019-11-18 14:30:00,71.55,71.67,71.49,71.57,2500.0,66.5538,66.6654,66.498,66.5724,2500.0
2019-11-18 15:00:00,71.41,71.59,71.33,71.59,3504.0,66.4236,66.591,66.3492,66.591,3504.0
2019-11-18 15:30:00,71.44,71.64,71.19,71.35,12255.0,66.4515,66.6375,66.2189,66.3678,12255.0
2019-11-19 09:30:00,71.45,72.06,71.44,71.82,7859.0,66.4608,67.0282,66.4515,66.8049,7859.0
2019-11-19 10:00:00,71.79,72.82,71.71,72.33,7477.0,66.777,67.7351,66.7026,67.2793,7477.0
2019-11-19 10:30:00,72.14,72.27,71.62,71.76,7131.0,67.1026,67.2235,66.6189,66.7491,7131.0
2019-11-19 11:00:00,71.92,72.04,71.59,71.85,5262.0,66.898,67.0096,66.591,66.8328,5262.0
2019-11-19 11:30:00,71.76,71.89,71.43,71.65,2662.0,66.7491,66.8701,66.4422,66.6468,2662.0
2019-11-19 12:00:00,71.51,71.56,71.18,71.42,1971.0,66.5166,66.5631,66.2096,66.4329,1971.0
2019-11-19 12:30:00,71.33,71.5,71.22,71.45,2942.0,66.3492,66.5073,66.2468,66.4608,2942.0
2019-11-19 13:00:00,71.64,71.74,71.56,71.58,2202.0,66.6375,66.7305,66.5631,66.5817,2202.0
2019-11-19 13:30:00,71.6,71.71,71.5,71.57,2531.0,66.6003,66.7026,66.5073,66.5724,2531.0
2019-11-19 14:00:00,71.72,71.9,71.69,71.9,2475.0,66.7119,66.8794,66.684,66.8794,2475.0
2019-11-19 14:30:00,71.79,71.81,71.45,71.61,6330.0,66.777,66.7956,66.4608,66.6096,6330.0
2019-11-19 15:00:00,71.59,71.72,71.5,71.55,4966.0,66.591,66.7119,66.5073,66.5538,4966.0
2019-11-19 15:30:00,71.51,71.51,71.16,71.16,15590.0,66.5166,66.5166,66.191,66.191,15590.0
2019-11-20 09:30:00,71.06,71.89,70.89,71.89,9195.0,66.098,66.8701,65.9399,66.8701,9195.0
2019-11-20 10:00:00,71.8,72.31,71.74,72.1,8803.0,66.7863,67.2607,66.7305,67.0654,8803.0
2019-11-20 10:30:00,72.19,72.88,72.08,72.43,6428.0,67.1491,67.7909,67.0468,67.3723,6428.0
2019-11-20 11:00:00,72.48,72.62,72.29,72.48,7322.0,67.4189,67.5491,67.2421,67.4189,7322.0
2019-11-20 11:30:00,72.47,72.68,72.35,72.61,4000.0,67.4096,67.6049,67.2979,67.5398,4000.0
2019-11-20 12:00:00,72.55,72.55,71.84,71.84,3249.0,67.484,67.484,66.8235,66.8235,3249.0
2019-11-20 12:30:00,71.7,72.16,71.69,72.06,2110.0,66.6933,67.1212,66.684,67.0282,2110.0
2019-11-20 13:00:00,71.59,71.6,70.95,71.48,4397.0,66.591,66.6003,65.9957,66.4887,4397.0
2019-11-20 13:30:00,71.41,71.65,71.25,71.47,2307.0,66.4236,66.6468,66.2747,66.4794,2307.0
2019-11-20 14:00:00,71.66,71.97,71.56,71.92,4151.0,66.6561,66.9445,66.5631,66.898,4151.0
2019-11-20 14:30:00,71.94,71.94,71.6,71.6,2624.0,66.9166,66.9166,66.6003,66.6003,2624.0
2019-11-20 15:00:00,71.58,71.93,71.58,71.85,5193.0,66.5817,66.9073,66.5817,66.8328,5193.0
2019-11-20 15:30:00,71.77,71.77,71.46,71.47,16173.0,66.7584,66.7584,66.4701,66.4794,16173.0
2019-11-21 09:30:00,72.87,73.14,72.48,72.76,9793.0,67.7816,68.0328,67.4189,67.6793,9793.0
2019-11-21 10:00:00,72.35,72.41,71.75,71.86,2400.0,67.2979,67.3537,66.7398,66.8421,2400.0
2019-11-21 10:30:00,71.75,72.38,71.6,72.22,4317.0,66.7398,67.3258,66.6003,67.177,4317.0
2019-11-21 11:00:00,72.22,72.46,71.86,71.92,2001.0,67.177,67.4003,66.8421,66.898,2001.0
2019-11-21 11:30:00,72.08,72.6,72.08,72.32,4004.0,67.0468,67.5305,67.0468,67.27,4004.0
2019-11-21 12:00:00,72.16,72.32,71.73,71.83,4857.0,67.1212,67.27,66.7212,66.8142,4857.0
2019-11-21 12:30:00,71.86,72.01,71.86,71.99,2451.0,66.8421,66.9817,66.8421,66.9631,2451.0
2019-11-21 13:00:00,72.07,72.12,71.67,71.89,7116.0,67.0375,67.084,66.6654,66.8701,7116.0
2019-11-21 13:30:00,71.69,71.77,71.46,71.46,8653.0,66.684,66.7584,66.4701,66.4701,8653.0
2019-11-21 14:00:00,71.4,71.62,71.36,71.62,2045.0,66.4143,66.6189,66.3771,66.6189,2045.0
2019-11-21 14:30:00,71.7,71.91,71.68,71.84,6242.0,66.6933,66.8887,66.6747,66.8235,6242.0
2019-11-21 15:00:00,71.92,72.22,71.92,71.96,8972.0,66.898,67.177,66.898,66.9352,8972.0
2019-11-21 15:30:00,72.0,72.07,71.83,72.01,24843.0,66.9724,67.0375,66.8142,66.9817,24843.0
2019-11-22 09:30:00,72.27,72.47,72.03,72.03,4118.0,67.2235,67.4096,67.0003,67.0003,4118.0
2019-11-22 10:00:00,71.84,71.84,71.08,71.08,2510.0,66.8235,66.8235,66.1166,66.1166,2510.0
2019-11-22 10:30:00,71.39,71.4,70.88,70.99,2201.0,66.405,66.4143,65.9306,66.0329,2201.0
2019-11-22 11:00:00,71.0,71.05,70.44,70.54,1963.0,66.0422,66.0887,65.5213,65.6143,1963.0
2019-11-22 11:30:00,70.37,70.68,70.37,70.63,2939.0,65.4562,65.7445,65.4562,65.698,2939.0
2019-11-22 12:00:00,70.65,70.72,70.6,70.71,1450.0,65.7166,65.7818,65.6701,65.7725,1450.0
2019-11-22 12:30:00,70.72,71.17,70.72,71.14,1400.0,65.7818,66.2003,65.7818,66.1724,1400.0
2019-11-22 13:00:00,71.17,71.3,71.14,71.26,1600.0,66.2003,66.3213,66.1724,66.284,1600.0
2019-11-22 13:30:00,71.39,71.41,71.16,71.18,1100.0,66.405,66.4236,66.191,66.2096,1100.0
2019-11-22 14:00:00,71.23,71.36,71.1,71.31,2001.0,66.2561,66.3771,66.1352,66.3306,2001.0
2019-11-22 14:30:00,71.36,71.44,71.28,71.44,1200.0,66.3771,66.4515,66.3026,66.4515,1200.0
2019-11-22 15:00:00,71.47,71.47,71.27,71.36,2300.0,66.4794,66.4794,66.2933,66.3771,2300.0
2019-11-22 15:30:00,71.4,71.46,71.23,71.33,13939.0,66.4143,66.4701,66.2561,66.3492,13939.0
2019-11-25 09:30:00,72.06,73.21,72.03,72.98,20465.0,67.0282,68.0979,67.0003,67.8839,20465.0
2019-11-25 10:00:00,73.04,73.1,72.67,72.67,1800.0,67.9398,67.9956,67.5956,67.5956,1800.0
2019-11-25 10:30:00,72.61,72.8,72.57,72.63,5008.0,67.5398,67.7165,67.5026,67.5584,5008.0
2019-11-25 11:00:00,72.65,72.78,72.44,72.49,16791.0,67.577,67.6979,67.3816,67.4282,16791.0
2019-11-25 11:30:00,72.45,72.71,72.36,72.65,43502.0,67.3909,67.6328,67.3072,67.577,43502.0
2019-11-25 12:00:00,72.66,72.66,72.42,72.52,10371.0,67.5863,67.5863,67.363,67.4561,10371.0
2019-11-25 12:30:00,72.56,72.61,72.45,72.45,16327.0,67.4933,67.5398,67.3909,67.3909,16327.0
2019-11-25 13:00:00,72.39,72.48,72.23,72.37,2552.0,67.3351,67.4189,67.1863,67.3165,2552.0
2019-11-25 13:30:00,72.4,72.41,72.18,72.2,1496.0,67.3444,67.3537,67.1398,67.1584,1496.0
2019-11-25 14:00:00,72.18,72.18,71.67,71.75,3966.0,67.1398,67.1398,66.6654,66.7398,3966.0
2019-11-25 14:30:00,71.81,72.05,71.79,71.98,3400.0,66.7956,67.0189,66.777,66.9538,3400.0
2019-11-25 15:00:00,71.93,72.13,71.89,72.05,3288.0,66.9073,67.0933,66.8701,67.0189,3288.0
2019-11-25 15:30:00,72.07,72.08,71.95,71.95,11531.0,67.0375,67.0468,66.9259,66.9259,11531.0
2019-11-26 09:30:00,72.08,72.71,72.08,72.43,5326.0,67.0468,67.6328,67.0468,67.3723,5326.0
2019-11-26 10:00:00,72.44,73.0,72.44,73.0,4194.0,67.3816,67.9025,67.3816,67.9025,4194.0
2019-11-26 10:30:00,73.0,73.17,72.63,72.78,21327.0,67.9025,68.0607,67.5584,67.6979,21327.0
2019-11-26 11:00:00,72.79,72.86,72.44,72.51,5120.0,67.7072,67.7723,67.3816,67.4468,5120.0
2019-11-26 11:30:00,72.57,72.84,72.49,72.83,3289.0,67.5026,67.7537,67.4282,67.7444,3289.0
2019-11-26 12:00:00,72.83,72.84,72.37,72.38,21773.0,67.7444,67.7537,67.3165,67.3258,21773.0
2019-11-26 12:30:00,72.49,72.54,72.27,72.38,13580.0,67.4282,67.4747,67.2235,67.3258,13580.0
2019-11-26 13:00:00,72.4,72.42,72.09,72.17,6565.0,67.3444,67.363,67.0561,67.1305,6565.0
2019-11-26 13:30:00,72.21,72.36,72.14,72.33,10411.0,67.1677,67.3072,67.1026,67.2793,10411.0
2019-11-26 14:00:00,72.35,72.4,72.02,72.24,31585.0,67.2979,67.3444,66.991,67.1956,31585.0
2019-11-26 14:30:00,72.22,72.22,72.0,72.14,6561.0,67.177,67.177,66.9724,67.1026,6561.0
2019-11-26 15:00:00,72.12,72.13,71.66,72.0,11491.0,67.084,67.0933,66.6561,66.9724,11491.0
2019-11-26 15:30:00,72.03,72.24,71.88,72.24,41531.0,67.0003,67.1956,66.8608,67.1956,41531.0
2019-11-27 09:30:00,72.47,72.6,72.05,72.45,6452.0,67.4096,67.5305,67.0189,67.3909,6452.0
2019-11-27 10:00:00,72.42,73.1,72.31,72.91,13234.0,67.363,67.9956,67.2607,67.8188,13234.0
2019-11-27 10:30:00,72.84,73.09,72.6,72.8,18860.0,67.7537,67.9863,67.5305,67.7165,18860.0
2019-11-27 11:00:00,72.65,72.84,72.6,72.62,36903.0,67.577,67.7537,67.5305,67.5491,36903.0
2019-11-27 11:30:00,72.75,72.9,72.47,72.55,5430.0,67.67,67.8095,67.4096,67.484,5430.0
2019-11-27 12:00:00,72.5,72.67,72.48,72.61,2013.0,67.4375,67.5956,67.4189,67.5398,2013.0
2019-11-27 12:30:00,72.6,72.73,72.35,72.53,5093.0,67.5305,67.6514,67.2979,67.4654,5093.0
2019-11-27 13:00:00,72.45,72.57,72.41,72.54,2302.0,67.3909,67.5026,67.3537,67.4747,2302.0
2019-11-27 13:30:00,72.49,72.49,72.07,72.12,2464.0,67.4282,67.4282,67.0375,67.084,2464.0
2019-11-27 14:00:00,72.1,72.1,71.81,71.94,3365.0,67.0654,67.0654,66.7956,66.9166,3365.0
2019-11-27 14:30:00,71.88,72.13,71.88,72.05,2407.0,66.8608,67.0933,66.8608,67.0189,2407.0
2019-11-27 15:00:00,71.96,72.06,71.88,71.91,3645.0,66.9352,67.0282,66.8608,66.8887,3645.0
2019-11-27 15:30:00,71.91,72.0,71.79,71.88,11711.0,66.8887,66.9724,66.777,66.8608,11711.0
2019-11-29 09:30:00,71.76,71.99,71.33,71.98,3733.0,66.7491,66.9631,66.3492,66.9538,3733.0
2019-11-29 10:00:00,71.69,72.38,71.69,72.14,11614.0,66.684,67.3258,66.684,67.1026,11614.0
2019-11-29 10:30:00,72.1,72.14,71.8,71.81,5872.0,67.0654,67.1026,66.7863,66.7956,5872.0
2019-11-29 11:00:00,71.78,72.11,71.78,72.03,6581.0,66.7677,67.0747,66.7677,67.0003,6581.0
2019-11-29 11:30:00,72.1,72.18,71.93,72.01,9760.0,67.0654,67.1398,66.9073,66.9817,9760.0
2019-11-29 12:00:00,71.95,72.06,71.88,71.93,4859.0,66.9259,67.0282,66.8608,66.9073,4859.0
2019-11-29 12:30:00,71.85,71.85,71.67,71.72,7352.0,66.8328,66.8328,66.6654,66.7119,7352.0
2019-12-02 09:30:00,71.56,71.56,69.82,69.82,9466.0,66.5631,66.5631,64.9446,64.9446,9466.0
2019-12-02 10:00:00,70.29,70.44,69.82,70.16,1700.0,65.3818,65.5213,64.9446,65.2609,1700.0
2019-12-02 10:30:00,70.43,70.45,69.93,70.1,2912.0,65.512,65.5306,65.0469,65.205,2912.0
2019-12-02 11:00:00,70.07,70.44,69.96,70.44,7511.0,65.1771,65.5213,65.0748,65.5213,7511.0
2019-12-02 11:30:00,70.36,70.47,70.21,70.41,4067.0,65.4469,65.5492,65.3074,65.4934,4067.0
2019-12-02 12:00:00,70.33,70.33,69.83,69.83,2432.0,65.419,65.419,64.9539,64.9539,2432.0
2019-12-02 12:30:00,69.97,70.05,69.71,70.02,3600.0,65.0841,65.1585,64.8423,65.1306,3600.0
2019-12-02 13:00:00,70.01,70.13,69.86,69.88,4100.0,65.1213,65.233,64.9818,65.0004,4100.0
2019-12-02 13:30:00,69.84,69.91,69.43,69.5,8626.0,64.9632,65.0283,64.5818,64.6469,8626.0
2019-12-02 14:00:00,69.44,69.51,69.21,69.33,4586.0,64.5911,64.6562,64.3772,64.4888,4586.0
2019-12-02 14:30:00,69.37,69.5,69.3,69.37,12077.0,64.526,64.6469,64.4609,64.526,12077.0
2019-12-02 15:00:00,69.49,69.51,69.22,69.38,6126.0,64.6376,64.6562,64.3865,64.5353,6126.0
2019-12-02 15:30:00,69.4,69.65,69.39,69.41,20523.0,64.5539,64.7865,64.5446,64.5632,20523.0
2019-12-03 09:30:00,68.72,69.64,68.72,69.35,6669.0,63.9214,64.7772,63.9214,64.5074,6669.0
2019-12-03 10:00:00,69.45,69.51,69.2,69.24,9040.0,64.6004,64.6562,64.3679,64.4051,9040.0
2019-12-03 10:30:00,69.16,69.5,69.04,69.44,6368.0,64.3307,64.6469,64.2191,64.5911,6368.0
2019-12-03 11:00:00,69.4,69.51,69.19,69.42,9191.0,64.5539,64.6562,64.3586,64.5725,9191.0
2019-12-03 11:30:00,69.4,69.55,69.34,69.39,13424.0,64.5539,64.6935,64.4981,64.5446,13424.0
2019-12-03 12:00:00,69.35,69.42,69.2,69.31,4786.0,64.5074,64.5725,64.3679,64.4702,4786.0
2019-12-03 12:30:00,69.34,69.35,69.22,69.34,3570.0,64.4981,64.5074,64.3865,64.4981,3570.0
2019-12-03 13:00:00,69.3,69.46,69.21,69.37,7933.0,64.4609,64.6097,64.3772,64.526,7933.0
2019-12-03 13:30:00,69.4,69.46,69.32,69.4,15044.0,64.5539,64.6097,64.4795,64.5539,15044.0
2019-12-03 14:00:00,69.4,69.76,69.34,69.74,10685.0,64.5539,64.8888,64.4981,64.8702,10685.0
2019-12-03 14:30:00,69.68,70.33,69.68,70.32,4093.0,64.8144,65.419,64.8144,65.4097,4093.0
2019-12-03 15:00:00,70.25,70.41,70.22,70.36,5500.0,65.3446,65.4934,65.3167,65.4469,5500.0
2019-12-03 15:30:00,70.35,70.56,70.19,70.36,19270.0,65.4376,65.6329,65.2888,65.4469,19270.0
2019-12-04 09:30:00,70.59,71.1,70.52,70.52,4317.0,65.6608,66.1352,65.5957,65.5957,4317.0
2019-12-04 10:00:00,70.52,70.54,69.88,69.96,5510.0,65.5957,65.6143,65.0004,65.0748,5510.0
2019-12-04 10:30:00,70.0,70.41,70.0,70.33,7976.0,65.112,65.4934,65.112,65.419,7976.0
2019-12-04 11:00:00,70.35,70.42,70.19,70.21,7550.0,65.4376,65.5027,65.2888,65.3074,7550.0
2019-12-04 11:30:00,70.23,70.27,70.07,70.13,3015.0,65.326,65.3632,65.1771,65.233,3015.0
2019-12-04 12:00:00,70.21,70.42,70.19,70.19,3015.0,65.3074,65.5027,65.2888,65.2888,3015.0
2019-12-04 12:30:00,70.26,70.43,70.26,70.42,5692.0,65.3539,65.512,65.3539,65.5027,5692.0
2019-12-04 13:00:00,70.39,70.51,70.22,70.39,7868.0,65.4748,65.5864,65.3167,65.4748,7868.0
2019-12-04 13:30:00,70.48,70.51,70.29,70.35,48385.0,65.5585,65.5864,65.3818,65.4376,48385.0
2019-12-04 14:00:00,70.34,70.4,70.19,70.35,11425.0,65.4283,65.4841,65.2888,65.4376,11425.0
2019-12-04 14:30:00,70.35,70.38,70.15,70.33,5856.0,65.4376,65.4655,65.2516,65.419,5856.0
2019-12-04 15:00:00,70.34,70.82,70.34,70.45,17257.0,65.4283,65.8748,65.4283,65.5306,17257.0
2019-12-04 15:30:00,70.47,70.61,70.34,70.46,24019.0,65.5492,65.6794,65.4283,65.5399,24019.0
2019-12-05 09:30:00,70.55,71.35,70.55,71.28,4348.0,65.6236,66.3678,65.6236,66.3026,4348.0
2019-12-05 10:00:00,71.19,71.19,70.68,70.73,3873.0,66.2189,66.2189,65.7445,65.7911,3873.0
2019-12-05 10:30:00,70.78,70.94,70.73,70.94,8501.0,65.8376,65.9864,65.7911,65.9864,8501.0
2019-12-05 11:00:00,71.08,71.25,70.89,71.02,6381.0,66.1166,66.2747,65.9399,66.0608,6381.0
2019-12-05 11:30:00,71.01,71.09,70.79,71.06,10250.0,66.0515,66.1259,65.8469,66.098,10250.0
2019-12-05 12:00:00,71.06,71.22,70.86,70.97,8562.0,66.098,66.2468,65.912,66.0143,8562.0
2019-12-05 12:30:00,71.02,71.19,71.02,71.1,4100.0,66.0608,66.2189,66.0608,66.1352,4100.0
2019-12-05 13:00:00,71.13,71.18,70.99,71.05,2500.0,66.1631,66.2096,66.0329,66.0887,2500.0
2019-12-05 13:30:00,71.08,71.39,71.08,71.2,4700.0,66.1166,66.405,66.1166,66.2282,4700.0
2019-12-05 14:00:00,71.23,71.53,71.18,71.52,2513.0,66.2561,66.5352,66.2096,66.5259,2513.0
2019-12-05 14:30:00,71.48,71.55,71.36,71.53,4257.0,66.4887,66.5538,66.3771,66.5352,4257.0
2019-12-05 15:00:00,71.53,71.6,71.44,71.51,2485.0,66.5352,66.6003,66.4515,66.5166,2485.0
2019-12-05 15:30:00,71.55,71.87,71.53,71.8,36997.0,66.5538,66.8515,66.5352,66.7863,36997.0
2019-12-06 09:30:00,71.82,71.96,70.72,70.98,5311.0,66.8049,66.9352,65.7818,66.0236,5311.0
2019-12-06 10:00:00,70.87,71.67,70.86,71.56,3390.0,65.9213,66.6654,65.912,66.5631,3390.0
2019-12-06 10:30:00,71.43,71.96,71.37,71.89,2732.0,66.4422,66.9352,66.3864,66.8701,2732.0
2019-12-06 11:00:00,72.01,72.06,71.57,71.57,2770.0,66.9817,67.0282,66.5724,66.5724,2770.0
2019-12-06 11:30:00,71.53,71.68,71.44,71.57,7452.0,66.5352,66.6747,66.4515,66.5724,7452.0
2019-12-06 12:00:00,71.47,72.01,71.41,71.95,2900.0,66.4794,66.9817,66.4236,66.9259,2900.0
2019-12-06 12:30:00,71.87,72.06,71.84,71.86,2523.0,66.8515,67.0282,66.8235,66.8421,2523.0
2019-12-06 13:00:00,71.91,71.92,71.39,71.4,3315.0,66.8887,66.898,66.405,66.4143,3315.0
2019-12-06 13:30:00,71.26,71.4,71.18,71.38,3000.0,66.284,66.4143,66.2096,66.3957,3000.0
2019-12-06 14:00:00,71.41,71.58,71.34,71.58,2894.0,66.4236,66.5817,66.3585,66.5817,2894.0
2019-12-06 14:30:00,71.52,71.79,71.44,71.79,2308.0,66.5259,66.777,66.4515,66.777,2308.0
2019-12-06 15:00:00,71.69,71.85,71.69,71.81,2032.0,66.684,66.8328,66.684,66.7956,2032.0
2019-12-06 15:30:00,71.79,71.82,71.44,71.49,10394.0,66.777,66.8049,66.4515,66.498,10394.0
2019-12-09 09:30:00,71.29,71.85,71.27,71.68,3648.0,66.312,66.8328,66.2933,66.6747,3648.0
2019-12-09 10:00:00,71.81,72.15,71.63,72.15,300.0,66.7956,67.1119,66.6282,67.1119,300.0
2019-12-09 10:30:00,71.92,71.92,71.61,71.62,500.0,66.898,66.898,66.6096,66.6189,500.0
2019-12-09 11:00:00,71.68,71.88,71.43,71.61,1900.0,66.6747,66.8608,66.4422,66.6096,1900.0
2019-12-09 11:30:00,71.34,71.62,71.3,71.4,1910.0,66.3585,66.6189,66.3213,66.4143,1910.0
2019-12-09 12:00:00,71.56,71.77,71.51,71.56,2466.0,66.5631,66.7584,66.5166,66.5631,2466.0
2019-12-09 12:30:00,71.45,71.45,71.17,71.19,1949.0,66.4608,66.4608,66.2003,66.2189,1949.0
2019-12-09 13:00:00,71.2,71.24,70.95,70.98,2200.0,66.2282,66.2654,65.9957,66.0236,2200.0
2019-12-09 13:30:00,71.08,71.36,71.08,71.33,3312.0,66.1166,66.3771,66.1166,66.3492,3312.0
2019-12-09 14:00:00,71.25,71.28,71.08,71.08,11863.0,66.2747,66.3026,66.1166,66.1166,11863.0
2019-12-09 14:30:00,71.06,71.13,70.99,71.13,2500.0,66.098,66.1631,66.0329,66.1631,2500.0
2019-12-09 15:00:00,71.12,71.21,71.09,71.19,2140.0,66.1538,66.2375,66.1259,66.2189,2140.0
2019-12-09 15:30:00,71.24,71.31,70.92,70.95,15608.0,66.2654,66.3306,65.9678,65.9957,15608.0
2019-12-10 09:30:00,71.0,71.0,70.47,70.47,2279.0,66.0422,66.0422,65.5492,65.5492,2279.0
2019-12-10 10:00:00,70.47,71.16,70.43,71.16,3446.0,65.5492,66.191,65.512,66.191,3446.0
2019-12-10 10:30:00,70.89,70.95,70.77,70.95,1100.0,65.9399,65.9957,65.8283,65.9957,1100.0
2019-12-10 11:00:00,71.11,71.71,71.1,71.51,5508.0,66.1445,66.7026,66.1352,66.5166,5508.0
2019-12-10 11:30:00,71.55,71.64,71.27,71.47,7900.0,66.5538,66.6375,66.2933,66.4794,7900.0
2019-12-10 12:00:00,71.37,71.52,71.15,71.45,50416.0,66.3864,66.5259,66.1817,66.4608,50416.0
2019-12-10 12:30:00,71.35,71.41,70.97,71.04,10601.0,66.3678,66.4236,66.0143,66.0794,10601.0
2019-12-10 13:00:00,71.03,71.13,71.0,71.13,1600.0,66.0701,66.1631,66.0422,66.1631,1600.0
2019-12-10 13:30:00,71.09,71.19,70.98,70.98,22700.0,66.1259,66.2189,66.0236,66.0236,22700.0
2019-12-10 14:00:00,71.12,71.2,70.98,71.06,1900.0,66.1538,66.2282,66.0236,66.098,1900.0
2019-12-10 14:30:00,71.1,71.21,70.93,70.93,2299.0,66.1352,66.2375,65.9771,65.9771,2299.0
2019-12-10 15:00:00,71.0,71.02,70.74,70.74,2963.0,66.0422,66.0608,65.8004,65.8004,2963.0
2019-12-10 15:30:00,70.7,71.02,70.54,70.99,14532.0,65.7631,66.0608,65.6143,66.0329,14532.0
2019-12-11 09:30:00,70.96,71.46,70.76,71.46,2394.0,66.005,66.4701,65.819,66.4701,2394.0
2019-12-11 10:00:00,71.89,71.89,71.54,71.62,1600.0,66.8701,66.8701,66.5445,66.6189,1600.0
2019-12-11 10:30:00,71.58,71.82,71.39,71.5,2000.0,66.5817,66.8049,66.405,66.5073,2000.0
2019-12-11 11:00:00,71.34,71.6,71.27,71.42,1900.0,66.3585,66.6003,66.2933,66.4329,1900.0
2019-12-11 11:30:00,71.59,71.74,71.28,71.48,2645.0,66.591,66.7305,66.3026,66.4887,2645.0
2019-12-11 12:00:00,71.47,71.5,71.41,71.49,3909.0,66.4794,66.5073,66.4236,66.498,3909.0
2019-12-11 12:30:00,71.46,71.55,71.46,71.49,300.0,66.4701,66.5538,66.4701,66.498,300.0
2019-12-11 13:00:00,71.47,71.5,71.46,71.46,500.0,66.4794,66.5073,66.4701,66.4701,500.0
2019-12-11 13:30:00,71.52,71.62,71.38,71.5,2204.0,66.5259,66.6189,66.3957,66.5073,2204.0
2019-12-11 14:00:00,71.51,71.6,71.46,71.46,1600.0,66.5166,66.6003,66.4701,66.4701,1600.0
2019-12-11 14:30:00,71.47,71.72,71.47,71.58,1558.0,66.4794,66.7119,66.4794,66.5817,1558.0
2019-12-11 15:00:00,71.7,71.82,71.57,71.68,3605.0,66.6933,66.8049,66.5724,66.6747,3605.0
2019-12-11 15:30:00,71.72,71.72,71.5,71.62,11984.0,66.7119,66.7119,66.5073,66.6189,11984.0
2019-12-12 09:30:00,71.64,71.64,70.7,71.13,3704.0,66.6375,66.6375,65.7631,66.1631,3704.0
2019-12-12 10:00:00,71.22,71.57,70.52,70.84,13097.0,66.2468,66.5724,65.5957,65.8934,13097.0
2019-12-12 10:30:00,70.86,70.99,70.33,70.41,8875.0,65.912,66.0329,65.419,65.4934,8875.0
2019-12-12 11:00:00,70.35,70.37,69.86,69.86,3207.0,65.4376,65.4562,64.9818,64.9818,3207.0
2019-12-12 11:30:00,69.7,69.89,69.65,69.75,2712.0,64.833,65.0097,64.7865,64.8795,2712.0
2019-12-12 12:00:00,69.77,69.82,69.67,69.75,3941.0,64.8981,64.9446,64.8051,64.8795,3941.0
2019-12-12 12:30:00,69.88,70.08,69.63,69.63,2532.0,65.0004,65.1864,64.7679,64.7679,2532.0
2019-12-12 13:00:00,69.6,69.75,69.41,69.61,3025.0,64.74,64.8795,64.5632,64.7493,3025.0
2019-12-12 13:30:00,69.47,69.47,69.32,69.36,1425.0,64.619,64.619,64.4795,64.5167,1425.0
2019-12-12 14:00:00,69.34,69.34,68.95,69.29,4412.0,64.4981,64.4981,64.1353,64.4516,4412.0
2019-12-12 14:30:00,69.27,69.58,68.85,68.94,9417.0,64.433,64.7214,64.0423,64.126,9417.0
2019-12-12 15:00:00,69.0,69.03,68.6,68.84,16772.0,64.1819,64.2098,63.8098,64.033,16772.0
2019-12-12 15:30:00,68.91,68.98,68.63,68.75,27152.0,64.0981,64.1633,63.8377,63.9493,27152.0
2019-12-13 09:30:00,69.52,69.91,69.29,69.91,5898.0,64.6655,65.0283,64.4516,65.0283,5898.0
2019-12-13 10:00:00,70.03,70.34,69.96,70.33,5810.0,65.1399,65.4283,65.0748,65.419,5810.0
2019-12-13 10:30:00,70.2,70.81,70.2,70.21,6860.0,65.2981,65.8655,65.2981,65.3074,6860.0
2019-12-13 11:00:00,70.2,70.37,69.97,70.03,5154.0,65.2981,65.4562,65.0841,65.1399,5154.0
2019-12-13 11:30:00,69.93,70.52,69.93,70.44,6772.0,65.0469,65.5957,65.0469,65.5213,6772.0
2019-12-13 12:00:00,70.42,70.67,70.35,70.4,6245.0,65.5027,65.7352,65.4376,65.4841,6245.0
2019-12-13 12:30:00,70.35,70.44,70.21,70.38,1758.0,65.4376,65.5213,65.3074,65.4655,1758.0
2019-12-13 13:00:00,70.44,70.56,70.42,70.5,8205.0,65.5213,65.6329,65.5027,65.5771,8205.0
2019-12-13 13:30:00,70.53,71.12,70.53,71.0,6740.0,65.605,66.1538,65.605,66.0422,6740.0
2019-12-13 14:00:00,70.91,70.91,70.61,70.71,2994.0,65.9585,65.9585,65.6794,65.7725,2994.0
2019-12-13 14:30:00,70.67,70.68,70.38,70.38,8840.0,65.7352,65.7445,65.4655,65.4655,8840.0
2019-12-13 15:00:00,70.39,70.66,70.39,70.5,8427.0,65.4748,65.7259,65.4748,65.5771,8427.0
2019-12-13 15:30:00,70.59,70.79,70.51,70.76,44627.0,65.6608,65.8469,65.5864,65.819,44627.0
2019-12-16 09:30:00,71.0,71.1,70.09,70.36,8899.0,66.0422,66.1352,65.1957,65.4469,8899.0
2019-12-16 10:00:00,70.44,71.07,70.44,70.92,4700.0,65.5213,66.1073,65.5213,65.9678,4700.0
2019-12-16 10:30:00,70.95,71.26,70.94,71.06,11790.0,65.9957,66.284,65.9864,66.098,11790.0
2019-12-16 11:00:00,71.02,71.02,70.34,70.38,10680.0,66.0608,66.0608,65.4283,65.4655,10680.0
2019-12-16 11:30:00,70.32,70.75,70.0,70.68,24783.0,65.4097,65.8097,65.112,65.7445,24783.0
2019-12-16 12:00:00,70.64,70.69,70.38,70.38,19463.0,65.7073,65.7538,65.4655,65.4655,19463.0
2019-12-16 12:30:00,70.34,70.52,70.11,70.52,2710.0,65.4283,65.5957,65.2143,65.5957,2710.0
2019-12-16 13:00:00,70.45,70.63,70.36,70.43,3365.0,65.5306,65.698,65.4469,65.512,3365.0
2019-12-16 13:30:00,70.59,70.59,70.37,70.37,1700.0,65.6608,65.6608,65.4562,65.4562,1700.0
2019-12-16 14:00:00,70.38,70.5,70.28,70.5,3876.0,65.4655,65.5771,65.3725,65.5771,3876.0
2019-12-16 14:30:00,70.43,70.43,70.21,70.31,1900.0,65.512,65.512,65.3074,65.4004,1900.0
2019-12-16 15:00:00,70.28,70.41,70.22,70.22,4604.0,65.3725,65.4934,65.3167,65.3167,4604.0
2019-12-16 15:30:00,70.21,70.32,69.89,70.05,47123.0,65.3074,65.4097,65.0097,65.1585,47123.0
2019-12-17 09:30:00,71.9,75.14,71.9,74.88,87460.0,66.8794,69.8931,66.8794,69.6513,87460.0
2019-12-17 10:00:00,74.92,76.3,74.92,75.86,29750.0,69.6885,70.9721,69.6885,70.5628,29750.0
2019-12-17 10:30:00,75.89,75.9,75.28,75.31,17158.0,70.5907,70.6,70.0233,70.0512,17158.0
2019-12-17 11:00:00,75.14,75.2,74.28,74.49,14459.0,69.8931,69.9489,69.0932,69.2885,14459.0
2019-12-17 11:30:00,74.33,74.43,73.39,73.65,7739.0,69.1397,69.2327,68.2653,68.5072,7739.0
2019-12-17 12:00:00,73.71,73.94,73.44,73.44,8975.0,68.563,68.7769,68.3118,68.3118,8975.0
2019-12-17 12:30:00,73.45,73.55,73.1,73.1,16994.0,68.3211,68.4141,67.9956,67.9956,16994.0
2019-12-17 13:00:00,73.16,73.16,72.61,72.79,16099.0,68.0514,68.0514,67.5398,67.7072,16099.0
2019-12-17 13:30:00,72.79,73.12,72.72,72.88,14528.0,67.7072,68.0142,67.6421,67.7909,14528.0
2019-12-17 14:00:00,72.86,72.86,72.4,72.45,7551.0,67.7723,67.7723,67.3444,67.3909,7551.0
2019-12-17 14:30:00,72.34,72.45,71.94,72.09,19658.0,67.2886,67.3909,66.9166,67.0561,19658.0
2019-12-17 15:00:00,72.13,72.45,71.72,72.08,57277.0,67.0933,67.3909,66.7119,67.0468,57277.0
2019-12-17 15:30:00,72.01,72.22,71.66,72.09,82319.0,66.9817,67.177,66.6561,67.0561,82319.0
2019-12-18 09:30:00,72.25,73.09,72.17,72.38,16748.0,67.2049,67.9863,67.1305,67.3258,16748.0
2019-12-18 10:00:00,72.3,72.39,71.54,71.97,32839.0,67.2514,67.3351,66.5445,66.9445,32839.0
2019-12-18 10:30:00,72.0,72.3,71.96,72.03,17905.0,66.9724,67.2514,66.9352,67.0003,17905.0
2019-12-18 11:00:00,72.03,72.43,71.99,72.42,7741.0,67.0003,67.3723,66.9631,67.363,7741.0
2019-12-18 11:30:00,72.48,72.55,72.04,72.17,6283.0,67.4189,67.484,67.0096,67.1305,6283.0
2019-12-18 12:00:00,72.12,72.35,72.05,72.31,5081.0,67.084,67.2979,67.0189,67.2607,5081.0
2019-12-18 12:30:00,72.25,72.25,71.97,71.98,3100.0,67.2049,67.2049,66.9445,66.9538,3100.0
2019-12-18 13:00:00,71.91,71.93,71.42,71.42,6301.0,66.8887,66.9073,66.4329,66.4329,6301.0
2019-12-18 13:30:00,71.51,71.51,71.22,71.24,5317.0,66.5166,66.5166,66.2468,66.2654,5317.0
2019-12-18 14:00:00,71.22,71.64,71.22,71.62,4242.0,66.2468,66.6375,66.2468,66.6189,4242.0
2019-12-18 14:30:00,71.64,71.81,71.55,71.62,4500.0,66.6375,66.7956,66.5538,66.6189,4500.0
2019-12-18 15:00:00,71.62,71.72,71.51,71.56,5868.0,66.6189,66.7119,66.5166,66.5631,5868.0
2019-12-18 15:30:00,71.6,71.91,71.59,71.84,20363.0,66.6003,66.8887,66.591,66.8235,20363.0
2019-12-19 09:30:00,71.52,71.71,70.83,70.83,5673.0,66.5259,66.7026,65.8841,65.8841,5673.0
2019-12-19 10:00:00,70.98,71.02,70.02,70.62,6062.0,66.0236,66.0608,65.1306,65.6887,6062.0
2019-12-19 10:30:00,70.66,70.77,70.53,70.53,2536.0,65.7259,65.8283,65.605,65.605,2536.0
2019-12-19 11:00:00,70.53,70.7,70.44,70.51,7502.0,65.605,65.7631,65.5213,65.5864,7502.0
2019-12-19 11:30:00,70.44,70.55,69.92,70.12,5704.0,65.5213,65.6236,65.0376,65.2236,5704.0
2019-12-19 12:00:00,70.01,70.01,69.09,69.4,10467.0,65.1213,65.1213,64.2656,64.5539,10467.0
2019-12-19 12:30:00,69.43,69.44,69.25,69.25,4166.0,64.5818,64.5911,64.4144,64.4144,4166.0
2019-12-19 13:00:00,69.26,69.31,68.94,68.94,11661.0,64.4237,64.4702,64.126,64.126,11661.0
2019-12-19 13:30:00,69.02,69.27,69.02,69.24,7053.0,64.2005,64.433,64.2005,64.4051,7053.0
2019-12-19 14:00:00,69.26,69.31,68.67,68.67,11734.0,64.4237,64.4702,63.8749,63.8749,11734.0
2019-12-19 14:30:00,68.7,69.39,68.65,69.38,18293.0,63.9028,64.5446,63.8563,64.5353,18293.0
2019-12-19 15:00:00,69.38,69.38,68.78,68.96,15810.0,64.5353,64.5353,63.9772,64.1447,15810.0
2019-12-19 15:30:00,68.95,69.24,68.92,68.95,52668.0,64.1353,64.4051,64.1074,64.1353,52668.0
2019-12-20 09:30:00,69.08,69.68,69.08,69.14,32884.0,64.2563,64.8144,64.2563,64.3121,32884.0
2019-12-20 10:00:00,69.42,69.8,69.22,69.78,5476.0,64.5725,64.926,64.3865,64.9074,5476.0
2019-12-20 10:30:00,70.02,70.08,69.68,70.08,4771.0,65.1306,65.1864,64.8144,65.1864,4771.0
2019-12-20 11:00:00,70.13,70.27,69.7,69.7,19506.0,65.233,65.3632,64.833,64.833,19506.0
2019-12-20 11:30:00,69.73,70.01,69.72,69.91,2970.0,64.8609,65.1213,64.8516,65.0283,2970.0
2019-12-20 12:00:00,69.97,70.03,69.76,69.76,10100.0,65.0841,65.1399,64.8888,64.8888,10100.0
2019-12-20 12:30:00,69.78,69.84,69.33,69.33,15186.0,64.9074,64.9632,64.4888,64.4888,15186.0
2019-12-20 13:00:00,69.29,69.47,69.29,69.39,6035.0,64.4516,64.619,64.4516,64.5446,6035.0
2019-12-20 13:30:00,69.34,69.42,69.12,69.31,7062.0,64.4981,64.5725,64.2935,64.4702,7062.0
2019-12-20 14:00:00,69.29,69.31,69.21,69.3,4420.0,64.4516,64.4702,64.3772,64.4609,4420.0
2019-12-20 14:30:00,69.26,69.58,69.26,69.5,5809.0,64.4237,64.7214,64.4237,64.6469,5809.0
2019-12-20 15:00:00,69.45,69.45,69.06,69.09,13514.0,64.6004,64.6004,64.2377,64.2656,13514.0
2019-12-20 15:30:00,69.11,70.24,69.09,69.65,244555.0,64.2842,65.3353,64.2656,64.7865,244555.0
2019-12-23 09:30:00,70.28,71.74,69.91,70.0,15816.0,65.3725,66.7305,65.0283,65.112,15816.0
2019-12-23 10:00:00,69.84,70.38,69.84,70.23,6124.0,64.9632,65.4655,64.9632,65.326,6124.0
2019-12-23 10:30:00,70.19,70.19,69.72,69.91,7513.0,65.2888,65.2888,64.8516,65.0283,7513.0
2019-12-23 11:00:00,70.13,70.43,70.09,70.23,3383.0,65.233,65.512,65.1957,65.326,3383.0
2019-12-23 11:30:00,70.39,70.57,70.39,70.57,2400.0,65.4748,65.6422,65.4748,65.6422,2400.0
2019-12-23 12:00:00,70.4,70.69,70.4,70.58,4874.0,65.4841,65.7538,65.4841,65.6515,4874.0
2019-12-23 12:30:00,70.54,70.99,70.54,70.99,3062.0,65.6143,66.0329,65.6143,66.0329,3062.0
2019-12-23 13:00:00,71.02,71.02,70.65,70.69,4710.0,66.0608,66.0608,65.7166,65.7538,4710.0
2019-12-23 13:30:00,70.64,70.75,70.46,70.52,1768.0,65.7073,65.8097,65.5399,65.5957,1768.0
2019-12-23 14:00:00,70.49,70.53,70.13,70.41,8032.0,65.5678,65.605,65.233,65.4934,8032.0
2019-12-23 14:30:00,70.36,70.43,70.24,70.39,4080.0,65.4469,65.512,65.3353,65.4748,4080.0
2019-12-23 15:00:00,70.4,70.4,70.15,70.18,6147.0,65.4841,65.4841,65.2516,65.2795,6147.0
2019-12-23 15:30:00,70.18,70.36,70.08,70.29,18887.0,65.2795,65.4469,65.1864,65.3818,18887.0
2019-12-24 09:30:00,70.35,70.58,70.01,70.07,3786.0,65.4376,65.6515,65.1213,65.1771,3786.0
2019-12-24 10:00:00,70.3,70.81,70.3,70.81,500.0,65.3911,65.8655,65.3911,65.8655,500.0
2019-12-24 10:30:00,70.9,70.9,70.46,70.59,6099.0,65.9492,65.9492,65.5399,65.6608,6099.0
2019-12-24 11:00:00,70.59,70.86,70.51,70.73,5313.0,65.6608,65.912,65.5864,65.7911,5313.0
2019-12-24 11:30:00,70.74,71.1,70.58,71.1,2300.0,65.8004,66.1352,65.6515,66.1352,2300.0
2019-12-24 12:00:00,71.07,71.09,70.8,71.0,2491.0,66.1073,66.1259,65.8562,66.0422,2491.0
2019-12-24 12:30:00,70.87,71.02,70.82,71.02,6350.0,65.9213,66.0608,65.8748,66.0608,6350.0
2019-12-26 09:30:00,71.21,71.49,70.77,70.92,2616.0,66.2375,66.498,65.8283,65.9678,2616.0
2019-12-26 10:00:00,70.82,70.86,70.53,70.86,1992.0,65.8748,65.912,65.605,65.912,1992.0
2019-12-26 10:30:00,70.62,70.94,70.61,70.84,3624.0,65.6887,65.9864,65.6794,65.8934,3624.0
2019-12-26 11:00:00,70.6,70.82,70.41,70.49,1896.0,65.6701,65.8748,65.4934,65.5678,1896.0
2019-12-26 11:30:00,70.27,70.27,69.98,70.02,783.0,65.3632,65.3632,65.0934,65.1306,783.0
2019-12-26 12:00:00,69.9,69.94,69.8,69.81,800.0,65.019,65.0562,64.926,64.9353,800.0
2019-12-26 12:30:00,69.76,69.92,69.75,69.9,1690.0,64.8888,65.0376,64.8795,65.019,1690.0
2019-12-26 13:00:00,69.92,70.02,69.77,69.79,2147.0,65.0376,65.1306,64.8981,64.9167,2147.0
2019-12-26 13:30:00,69.8,70.06,69.8,70.03,2950.0,64.926,65.1678,64.926,65.1399,2950.0
2019-12-26 14:00:00,70.11,70.24,70.06,70.13,942.0,65.2143,65.3353,65.1678,65.233,942.0
2019-12-26 14:30:00,70.17,70.32,70.02,70.07,2000.0,65.2702,65.4097,65.1306,65.1771,2000.0
2019-12-26 15:00:00,69.97,70.21,69.89,70.05,8067.0,65.0841,65.3074,65.0097,65.1585,8067.0
2019-12-26 15:30:00,69.99,70.07,69.76,69.95,6590.0,65.1027,65.1771,64.8888,65.0655,6590.0
2019-12-27 09:30:00,70.01,70.01,69.29,69.29,2279.0,65.1213,65.1213,64.4516,64.4516,2279.0
2019-12-27 10:00:00,69.11,69.43,69.01,69.07,2619.0,64.2842,64.5818,64.1912,64.247,2619.0
2019-12-27 10:30:00,69.13,69.4,69.08,69.12,3425.0,64.3028,64.5539,64.2563,64.2935,3425.0
2019-12-27 11:00:00,69.09,69.37,69.03,69.18,11885.0,64.2656,64.526,64.2098,64.3493,11885.0
2019-12-27 11:30:00,69.01,69.19,69.0,69.14,2461.0,64.1912,64.3586,64.1819,64.3121,2461.0
2019-12-27 12:00:00,68.99,68.99,68.79,68.93,2244.0,64.1726,64.1726,63.9865,64.1167,2244.0
2019-12-27 12:30:00,68.88,69.05,68.88,68.99,1628.0,64.0702,64.2284,64.0702,64.1726,1628.0
2019-12-27 13:00:00,68.99,69.07,68.93,69.07,1400.0,64.1726,64.247,64.1167,64.247,1400.0
2019-12-27 13:30:00,69.04,69.26,68.9,69.26,2585.0,64.2191,64.4237,64.0888,64.4237,2585.0
2019-12-27 14:00:00,69.27,69.27,69.12,69.19,2606.0,64.433,64.433,64.2935,64.3586,2606.0
2019-12-27 14:30:00,69.21,69.45,69.15,69.35,8298.0,64.3772,64.6004,64.3214,64.5074,8298.0
2019-12-27 15:00:00,69.26,69.28,69.15,69.16,4100.0,64.4237,64.4423,64.3214,64.3307,4100.0
2019-12-27 15:30:00,69.17,69.17,68.86,69.06,15114.0,64.34,64.34,64.0516,64.2377,15114.0
2019-12-30 09:30:00,69.01,69.08,68.02,68.11,4628.0,64.1912,64.2563,63.2703,63.354,4628.0
2019-12-30 10:00:00,68.17,68.17,67.44,67.5,5508.0,63.4098,63.4098,62.7308,62.7866,5508.0
2019-12-30 10:30:00,67.53,67.84,67.43,67.72,13282.0,62.8145,63.1029,62.7215,62.9912,13282.0
2019-12-30 11:00:00,67.81,68.1,67.55,68.1,3236.0,63.075,63.3447,62.8331,63.3447,3236.0
2019-12-30 11:30:00,68.13,68.46,68.13,68.33,2879.0,63.3726,63.6796,63.3726,63.5586,2879.0
2019-12-30 12:00:00,68.38,68.63,68.37,68.63,2795.0,63.6052,63.8377,63.5958,63.8377,2795.0
2019-12-30 12:30:00,68.58,68.7,68.33,68.57,3000.0,63.7912,63.9028,63.5586,63.7819,3000.0
2019-12-30 13:00:00,68.55,68.73,68.43,68.47,2600.0,63.7633,63.9307,63.6517,63.6889,2600.0
2019-12-30 13:30:00,68.5,68.54,68.43,68.49,4900.0,63.7168,63.754,63.6517,63.7075,4900.0
2019-12-30 14:00:00,68.54,68.94,68.54,68.68,7219.0,63.754,64.126,63.754,63.8842,7219.0
2019-12-30 14:30:00,68.67,68.96,68.62,68.96,2600.0,63.8749,64.1447,63.8284,64.1447,2600.0
2019-12-30 15:00:00,68.91,68.99,68.79,68.95,2600.0,64.0981,64.1726,63.9865,64.1353,2600.0
2019-12-30 15:30:00,68.96,69.01,68.75,68.79,17455.0,64.1447,64.1912,63.9493,63.9865,17455.0
2019-12-31 09:30:00,68.67,69.39,68.67,69.26,2042.0,63.8749,64.5446,63.8749,64.4237,2042.0
2019-12-31 10:00:00,69.33,69.63,69.13,69.42,5027.0,64.4888,64.7679,64.3028,64.5725,5027.0
2019-12-31 10:30:00,69.35,69.71,69.28,69.36,6913.0,64.5074,64.8423,64.4423,64.5167,6913.0
2019-12-31 11:00:00,69.39,69.39,69.09,69.28,5007.0,64.5446,64.5446,64.2656,64.4423,5007.0
2019-12-31 11:30:00,69.24,69.41,69.07,69.14,2131.0,64.4051,64.5632,64.247,64.3121,2131.0
2019-12-31 12:00:00,69.14,69.14,68.94,69.09,2278.0,64.3121,64.3121,64.126,64.2656,2278.0
2019-12-31 12:30:00,69.02,69.02,68.72,68.76,2308.0,64.2005,64.2005,63.9214,63.9586,2308.0
2019-12-31 13:00:00,68.72,68.88,68.52,68.64,1400.0,63.9214,64.0702,63.7354,63.847,1400.0
2019-12-31 13:30:00,68.61,69.0,68.56,68.85,5288.0,63.8191,64.1819,63.7726,64.0423,5288.0
2019-12-31 14:00:00,68.88,69.2,68.81,69.2,4600.0,64.0702,64.3679,64.0051,64.3679,4600.0
2019-12-31 14:30:00,69.25,69.29,69.05,69.05,3407.0,64.4144,64.4516,64.2284,64.2284,3407.0
2019-12-31 15:00:00,69.06,69.06,68.83,68.83,2800.0,64.2377,64.2377,64.0237,64.0237,2800.0
2019-12-31 15:30:00,68.87,68.9,68.72,68.79,13835.0,64.0609,64.0888,63.9214,63.9865,13835.0
2020-01-02 09:30:00,69.67,70.11,68.93,69.8,14508.0,64.8051,65.2143,64.1167,64.926,14508.0
2020-01-02 10:00:00,69.96,70.09,69.64,69.97,18145.0,65.0748,65.1957,64.7772,65.0841,18145.0
2020-01-02 10:30:00,69.97,70.15,69.72,69.81,9130.0,65.0841,65.2516,64.8516,64.9353,9130.0
2020-01-02 11:00:00,69.88,69.93,69.06,69.17,7771.0,65.0004,65.0469,64.2377,64.34,7771.0
2020-01-02 11:30:00,69.11,69.34,68.93,69.16,3133.0,64.2842,64.4981,64.1167,64.3307,3133.0
2020-01-02 12:00:00,69.18,69.19,68.74,68.75,4347.0,64.3493,64.3586,63.94,63.9493,4347.0
2020-01-02 12:30:00,68.72,68.73,68.41,68.73,7281.0,63.9214,63.9307,63.6331,63.9307,7281.0
2020-01-02 13:00:00,68.67,68.75,68.37,68.45,5102.0,63.8749,63.9493,63.5958,63.6703,5102.0
2020-01-02 13:30:00,68.42,68.42,67.97,68.17,5129.0,63.6424,63.6424,63.2238,63.4098,5129.0
2020-01-02 14:00:00,68.19,68.45,68.12,68.37,4453.0,63.4284,63.6703,63.3633,63.5958,4453.0
2020-01-02 14:30:00,68.37,68.73,68.28,68.69,14555.0,63.5958,63.9307,63.5121,63.8935,14555.0
2020-01-02 15:00:00,68.7,68.88,68.61,68.88,10384.0,63.9028,64.0702,63.8191,64.0702,10384.0
2020-01-02 15:30:00,68.81,69.15,68.81,69.06,24915.0,64.0051,64.3214,64.0051,64.2377,24915.0
2020-01-03 09:30:00,68.5,69.14,68.5,68.7,10991.0,63.7168,64.3121,63.7168,63.9028,10991.0
2020-01-03 10:00:00,68.67,69.56,68.63,69.34,5564.0,63.8749,64.7028,63.8377,64.4981,5564.0
2020-01-03 10:30:00,69.33,69.5,69.12,69.49,5941.0,64.4888,64.6469,64.2935,64.6376,5941.0
2020-01-03 11:00:00,69.37,69.49,69.15,69.2,5966.0,64.526,64.6376,64.3214,64.3679,5966.0
2020-01-03 11:30:00,69.23,69.48,69.11,69.41,4300.0,64.3958,64.6283,64.2842,64.5632,4300.0
2020-01-03 12:00:00,69.36,69.48,69.23,69.37,3000.0,64.5167,64.6283,64.3958,64.526,3000.0
2020-01-03 12:30:00,69.42,69.77,69.41,69.59,5176.0,64.5725,64.8981,64.5632,64.7307,5176.0
2020-01-03 13:00:00,69.59,69.63,69.27,69.49,28846.0,64.7307,64.7679,64.433,64.6376,28846.0
2020-01-03 13:30:00,69.45,69.45,68.92,69.07,8903.0,64.6004,64.6004,64.1074,64.247,8903.0
2020-01-03 14:00:00,69.06,69.19,68.63,68.76,6923.0,64.2377,64.3586,63.8377,63.9586,6923.0
2020-01-03 14:30:00,68.8,69.02,68.79,68.86,40999.0,63.9958,64.2005,63.9865,64.0516,40999.0
2020-01-03 15:00:00,68.89,69.27,68.8,69.23,32379.0,64.0795,64.433,63.9958,64.3958,32379.0
2020-01-03 15:30:00,69.32,69.87,69.3,69.54,18162.0,64.4795,64.9911,64.4609,64.6841,18162.0
2020-01-06 09:30:00,69.29,69.93,68.85,69.72,5112.0,64.4516,65.0469,64.0423,64.8516,5112.0
2020-01-06 10:00:00,69.5,70.27,69.5,69.95,16973.0,64.6469,65.3632,64.6469,65.0655,16973.0
2020-01-06 10:30:00,69.95,70.14,69.84,70.06,11532.0,65.0655,65.2423,64.9632,65.1678,11532.0
2020-01-06 11:00:00,70.02,70.06,69.81,69.91,34604.0,65.1306,65.1678,64.9353,65.0283,34604.0
2020-01-06 11:30:00,69.92,69.96,69.36,69.36,10158.0,65.0376,65.0748,64.5167,64.5167,10158.0
2020-01-06 12:00:00,69.38,69.39,69.15,69.15,8482.0,64.5353,64.5446,64.3214,64.3214,8482.0
2020-01-06 12:30:00,69.15,69.59,69.15,69.31,17474.0,64.3214,64.7307,64.3214,64.4702,17474.0
2020-01-06 13:00:00,69.33,69.74,69.33,69.72,7338.0,64.4888,64.8702,64.4888,64.8516,7338.0
2020-01-06 13:30:00,69.73,69.74,69.3,69.3,5600.0,64.8609,64.8702,64.4609,64.4609,5600.0
2020-01-06 14:00:00,69.33,69.6,69.14,69.6,14561.0,64.4888,64.74,64.3121,64.74,14561.0
2020-01-06 14:30:00,69.59,69.98,69.57,69.84,11889.0,64.7307,65.0934,64.7121,64.9632,11889.0
2020-01-06 15:00:00,69.92,69.96,69.56,69.58,7193.0,65.0376,65.0748,64.7028,64.7214,7193.0
2020-01-06 15:30:00,69.52,69.82,69.52,69.82,18242.0,64.6655,64.9446,64.6655,64.9446,18242.0
2020-01-07 09:30:00,69.82,70.29,69.31,69.67,4331.0,64.9446,65.3818,64.4702,64.8051,4331.0
2020-01-07 10:00:00,69.67,69.7,69.3,69.7,5509.0,64.8051,64.833,64.4609,64.833,5509.0
2020-01-07 10:30:00,69.69,69.69,69.38,69.58,4145.0,64.8237,64.8237,64.5353,64.7214,4145.0
2020-01-07 11:00:00,69.55,69.75,69.45,69.53,4857.0,64.6935,64.8795,64.6004,64.6748,4857.0
2020-01-07 11:30:00,69.29,69.3,69.0,69.14,2379.0,64.4516,64.4609,64.1819,64.3121,2379.0
2020-01-07 12:00:00,69.16,69.52,69.16,69.52,2011.0,64.3307,64.6655,64.3307,64.6655,2011.0
2020-01-07 12:30:00,69.42,69.72,69.36,69.62,5664.0,64.5725,64.8516,64.5167,64.7586,5664.0
2020-01-07 13:00:00,69.6,69.65,69.49,69.49,1200.0,64.74,64.7865,64.6376,64.6376,1200.0
2020-01-07 13:30:00,69.42,69.69,69.42,69.69,3614.0,64.5725,64.8237,64.5725,64.8237,3614.0
2020-01-07 14:00:00,69.59,69.69,69.26,69.47,2700.0,64.7307,64.8237,64.4237,64.619,2700.0
2020-01-07 14:30:00,69.52,69.52,69.13,69.23,8210.0,64.6655,64.6655,64.3028,64.3958,8210.0
2020-01-07 15:00:00,69.28,69.28,68.89,68.97,5131.0,64.4423,64.4423,64.0795,64.154,5131.0
2020-01-07 15:30:00,69.03,69.33,68.97,69.04,24433.0,64.2098,64.4888,64.154,64.2191,24433.0
2020-01-08 09:30:00,69.36,71.2,69.06,71.1,8968.0,64.5167,66.2282,64.2377,66.1352,8968.0
2020-01-08 10:00:00,71.02,71.33,70.56,70.73,18783.0,66.0608,66.3492,65.6329,65.7911,18783.0
2020-01-08 10:30:00,70.84,71.35,70.78,70.9,6188.0,65.8934,66.3678,65.8376,65.9492,6188.0
2020-01-08 11:00:00,70.79,71.2,70.46,71.2,9782.0,65.8469,66.2282,65.5399,66.2282,9782.0
2020-01-08 11:30:00,71.2,71.49,70.59,70.59,7936.0,66.2282,66.498,65.6608,65.6608,7936.0
2020-01-08 12:00:00,70.78,71.14,70.66,71.14,6576.0,65.8376,66.1724,65.7259,66.1724,6576.0
2020-01-08 12:30:00,71.01,71.01,70.47,70.92,2840.0,66.0515,66.0515,65.5492,65.9678,2840.0
2020-01-08 13:00:00,70.68,71.1,70.62,70.78,15433.0,65.7445,66.1352,65.6887,65.8376,15433.0
2020-01-08 13:30:00,70.84,71.04,70.72,70.98,10806.0,65.8934,66.0794,65.7818,66.0236,10806.0
2020-01-08 14:00:00,71.03,71.11,70.53,70.71,6757.0,66.0701,66.1445,65.605,65.7725,6757.0
2020-01-08 14:30:00,70.65,71.0,70.55,71.0,6325.0,65.7166,66.0422,65.6236,66.0422,6325.0
2020-01-08 15:00:00,70.86,70.86,70.57,70.6,3711.0,65.912,65.912,65.6422,65.6701,3711.0
2020-01-08 15:30:00,70.52,70.63,70.08,70.08,20571.0,65.5957,65.698,65.1864,65.1864,20571.0
2020-01-09 09:30:00,70.0,70.93,69.94,70.78,8368.0,65.112,65.9771,65.0562,65.8376,8368.0
2020-01-09 10:00:00,70.89,70.89,70.44,70.67,900.0,65.9399,65.9399,65.5213,65.7352,900.0
2020-01-09 10:30:00,70.78,70.99,70.66,70.71,1811.0,65.8376,66.0329,65.7259,65.7725,1811.0
2020-01-09 11:00:00,70.74,70.82,70.52,70.66,1600.0,65.8004,65.8748,65.5957,65.7259,1600.0
2020-01-09 11:30:00,70.68,70.73,70.0,70.11,2666.0,65.7445,65.7911,65.112,65.2143,2666.0
2020-01-09 12:00:00,70.17,70.2,69.87,70.15,4582.0,65.2702,65.2981,64.9911,65.2516,4582.0
2020-01-09 12:30:00,70.32,70.37,70.02,70.2,1247.0,65.4097,65.4562,65.1306,65.2981,1247.0
2020-01-09 13:00:00,70.27,70.34,70.06,70.06,2582.0,65.3632,65.4283,65.1678,65.1678,2582.0
2020-01-09 13:30:00,70.08,70.22,69.95,69.97,1501.0,65.1864,65.3167,65.0655,65.0841,1501.0
2020-01-09 14:00:00,70.06,70.06,69.8,69.84,2301.0,65.1678,65.1678,64.926,64.9632,2301.0
2020-01-09 14:30:00,69.87,69.94,69.52,69.58,3000.0,64.9911,65.0562,64.6655,64.7214,3000.0
2020-01-09 15:00:00,69.53,69.69,69.45,69.63,3380.0,64.6748,64.8237,64.6004,64.7679,3380.0
2020-01-09 15:30:00,69.7,69.7,69.28,69.35,16030.0,64.833,64.833,64.4423,64.5074,16030.0
2020-01-10 09:30:00,69.5,69.5,69.18,69.28,6662.0,64.6469,64.6469,64.3493,64.4423,6662.0
2020-01-10 10:00:00,69.5,69.8,69.36,69.73,3060.0,64.6469,64.926,64.5167,64.8609,3060.0
2020-01-10 10:30:00,69.78,70.04,69.64,69.64,1299.0,64.9074,65.1492,64.7772,64.7772,1299.0
2020-01-10 11:00:00,69.9,70.07,69.76,69.76,3020.0,65.019,65.1771,64.8888,64.8888,3020.0
2020-01-10 11:30:00,69.65,70.01,69.45,69.94,35677.0,64.7865,65.1213,64.6004,65.0562,35677.0
2020-01-10 12:00:00,69.89,70.24,69.81,69.96,12645.0,65.0097,65.3353,64.9353,65.0748,12645.0
2020-01-10 12:30:00,70.07,70.34,70.05,70.16,5237.0,65.1771,65.4283,65.1585,65.2609,5237.0
2020-01-10 13:00:00,70.23,70.66,70.2,70.66,2700.0,65.326,65.7259,65.2981,65.7259,2700.0
2020-01-10 13:30:00,70.58,70.8,70.49,70.7,2630.0,65.6515,65.8562,65.5678,65.7631,2630.0
2020-01-10 14:00:00,70.7,70.75,70.36,70.47,5912.0,65.7631,65.8097,65.4469,65.5492,5912.0
2020-01-10 14:30:00,70.49,70.52,70.23,70.24,2400.0,65.5678,65.5957,65.326,65.3353,2400.0
2020-01-10 15:00:00,70.21,70.21,69.65,69.67,9322.0,65.3074,65.3074,64.7865,64.8051,9322.0
2020-01-10 15:30:00,69.62,69.96,69.37,69.92,49829.0,64.7586,65.0748,64.526,65.0376,49829.0
2020-01-13 09:30:00,69.92,70.7,69.92,70.53,4331.0,65.0376,65.7631,65.0376,65.605,4331.0
2020-01-13 10:00:00,70.68,70.83,70.02,70.31,4884.0,65.7445,65.8841,65.1306,65.4004,4884.0
2020-01-13 10:30:00,70.28,70.89,70.28,70.89,9283.0,65.3725,65.9399,65.3725,65.9399,9283.0
2020-01-13 11:00:00,70.84,70.94,70.69,70.9,2800.0,65.8934,65.9864,65.7538,65.9492,2800.0
2020-01-13 11:30:00,70.91,71.08,70.82,71.0,4000.0,65.9585,66.1166,65.8748,66.0422,4000.0
2020-01-13 12:00:00,70.97,71.02,70.84,70.9,1739.0,66.0143,66.0608,65.8934,65.9492,1739.0
2020-01-13 12:30:00,70.91,70.98,70.81,70.88,2117.0,65.9585,66.0236,65.8655,65.9306,2117.0
2020-01-13 13:00:00,70.82,70.9,70.5,70.63,9000.0,65.8748,65.9492,65.5771,65.698,9000.0
2020-01-13 13:30:00,70.63,70.77,70.57,70.77,4782.0,65.698,65.8283,65.6422,65.8283,4782.0
2020-01-13 14:00:00,70.77,71.08,70.77,71.06,5288.0,65.8283,66.1166,65.8283,66.098,5288.0
2020-01-13 14:30:00,71.17,71.55,71.17,71.43,5579.0,66.2003,66.5538,66.2003,66.4422,5579.0
2020-01-13 15:00:00,71.38,71.41,71.05,71.05,3025.0,66.3957,66.4236,66.0887,66.0887,3025.0
2020-01-13 15:30:00,71.02,71.37,70.95,71.29,19295.0,66.0608,66.3864,65.9957,66.312,19295.0
2020-01-14 09:30:00,71.12,71.47,70.73,71.3,11538.0,66.1538,66.4794,65.7911,66.3213,11538.0
2020-01-14 10:00:00,71.1,71.77,71.0,71.73,4931.0,66.1352,66.7584,66.0422,66.7212,4931.0
2020-01-14 10:30:00,71.8,72.59,71.8,72.5,20258.0,66.7863,67.5212,66.7863,67.4375,20258.0
2020-01-14 11:00:00,72.65,72.65,72.2,72.49,3890.0,67.577,67.577,67.1584,67.4282,3890.0
2020-01-14 11:30:00,72.45,72.54,72.12,72.53,7746.0,67.3909,67.4747,67.084,67.4654,7746.0
2020-01-14 12:00:00,72.5,72.51,72.31,72.37,3827.0,67.4375,67.4468,67.2607,67.3165,3827.0
2020-01-14 12:30:00,72.41,72.76,72.32,72.73,4794.0,67.3537,67.6793,67.27,67.6514,4794.0
2020-01-14 13:00:00,72.72,72.86,72.69,72.86,5158.0,67.6421,67.7723,67.6142,67.7723,5158.0
2020-01-14 13:30:00,72.94,73.08,72.62,72.62,6536.0,67.8467,67.977,67.5491,67.5491,6536.0
2020-01-14 14:00:00,72.37,72.37,72.22,72.37,2500.0,67.3165,67.3165,67.177,67.3165,2500.0
2020-01-14 14:30:00,72.33,72.33,72.0,72.03,5100.0,67.2793,67.2793,66.9724,67.0003,5100.0
2020-01-14 15:00:00,72.03,72.06,71.91,71.98,8647.0,67.0003,67.0282,66.8887,66.9538,8647.0
2020-01-14 15:30:00,72.03,72.67,72.03,72.6,68752.0,67.0003,67.5956,67.0003,67.5305,68752.0
2020-01-15 09:30:00,72.61,74.2,72.53,74.2,14263.0,67.5398,69.0188,67.4654,69.0188,14263.0
2020-01-15 10:00:00,74.21,74.31,73.57,73.87,3974.0,69.0281,69.1211,68.4327,68.7118,3974.0
2020-01-15 10:30:00,74.09,74.37,74.06,74.36,5467.0,68.9164,69.1769,68.8885,69.1676,5467.0
2020-01-15 11:00:00,74.38,74.43,74.07,74.18,8992.0,69.1862,69.2327,68.8978,69.0001,8992.0
2020-01-15 11:30:00,74.22,74.61,74.21,74.52,4912.0,69.0374,69.4001,69.0281,69.3164,4912.0
2020-01-15 12:00:00,74.56,74.64,74.35,74.56,5809.0,69.3536,69.428,69.1583,69.3536,5809.0
2020-01-15 12:30:00,74.51,74.85,74.37,74.85,19780.0,69.3071,69.6234,69.1769,69.6234,19780.0
2020-01-15 13:00:00,74.89,75.32,74.82,75.2,9798.0,69.6606,70.0605,69.5955,69.9489,9798.0
2020-01-15 13:30:00,75.19,75.47,75.15,75.47,6217.0,69.9396,70.2001,69.9024,70.2001,6217.0
2020-01-15 14:00:00,75.43,75.72,75.38,75.69,4600.0,70.1629,70.4326,70.1164,70.4047,4600.0
2020-01-15 14:30:00,75.69,75.81,75.46,75.55,6552.0,70.4047,70.5163,70.1908,70.2745,6552.0
2020-01-15 15:00:00,75.55,75.76,75.46,75.68,8529.0,70.2745,70.4698,70.1908,70.3954,8529.0
2020-01-15 15:30:00,75.64,75.93,75.18,75.79,58634.0,70.3582,70.6279,69.9303,70.4977,58634.0
2020-01-16 09:30:00,76.46,76.46,75.22,75.63,14693.0,71.1209,71.1209,69.9675,70.3489,14693.0
2020-01-16 10:00:00,75.69,75.82,74.89,75.19,32887.0,70.4047,70.5256,69.6606,69.9396,32887.0
2020-01-16 10:30:00,75.18,75.29,74.3,74.47,8000.0,69.9303,70.0326,69.1118,69.2699,8000.0
2020-01-16 11:00:00,74.41,74.54,73.43,73.62,17878.0,69.2141,69.335,68.3025,68.4793,17878.0
2020-01-16 11:30:00,73.58,73.68,73.2,73.25,24436.0,68.442,68.5351,68.0886,68.1351,24436.0
2020-01-16 12:00:00,73.31,73.55,73.3,73.4,20052.0,68.1909,68.4141,68.1816,68.2746,20052.0
2020-01-16 12:30:00,73.43,73.81,73.36,73.81,13138.0,68.3025,68.656,68.2374,68.656,13138.0
2020-01-16 13:00:00,73.78,74.39,73.78,74.33,11348.0,68.6281,69.1955,68.6281,69.1397,11348.0
2020-01-16 13:30:00,74.34,74.43,73.98,74.27,5211.0,69.149,69.2327,68.8141,69.0839,5211.0
2020-01-16 14:00:00,74.37,74.82,74.37,74.82,8350.0,69.1769,69.5955,69.1769,69.5955,8350.0
2020-01-16 14:30:00,74.76,75.04,74.5,74.85,13118.0,69.5396,69.8001,69.2978,69.6234,13118.0
2020-01-16 15:00:00,74.83,75.11,74.82,74.94,7726.0,69.6048,69.8652,69.5955,69.7071,7726.0
2020-01-16 15:30:00,74.96,75.0,74.63,74.94,27278.0,69.7257,69.7629,69.4187,69.7071,27278.0
2020-01-17 09:30:00,75.55,76.49,75.47,75.69,21965.0,70.2745,71.1488,70.2001,70.4047,21965.0
2020-01-17 10:00:00,75.14,75.76,75.12,75.66,12655.0,69.8931,70.4698,69.8745,70.3768,12655.0
2020-01-17 10:30:00,75.68,76.1,75.56,75.63,7186.0,70.3954,70.7861,70.2838,70.3489,7186.0
2020-01-17 11:00:00,75.72,76.12,75.51,75.98,4460.0,70.4326,70.8047,70.2373,70.6745,4460.0
2020-01-17 11:30:00,76.06,76.09,75.84,76.04,1999.0,70.7489,70.7768,70.5442,70.7303,1999.0
2020-01-17 12:00:00,76.05,76.34,76.05,76.26,2401.0,70.7396,71.0093,70.7396,70.9349,2401.0
2020-01-17 12:30:00,76.22,76.27,76.13,76.16,1316.0,70.8977,70.9442,70.814,70.8419,1316.0
2020-01-17 13:00:00,76.16,76.18,75.77,75.77,7856.0,70.8419,70.8605,70.4791,70.4791,7856.0
2020-01-17 13:30:00,75.75,75.85,75.58,75.58,6638.0,70.4605,70.5535,70.3024,70.3024,6638.0
2020-01-17 14:00:00,75.49,75.55,75.32,75.36,5120.0,70.2187,70.2745,70.0605,70.0977,5120.0
2020-01-17 14:30:00,75.41,75.41,74.83,74.92,7008.0,70.1443,70.1443,69.6048,69.6885,7008.0
2020-01-17 15:00:00,74.96,75.06,74.8,74.85,4260.0,69.7257,69.8187,69.5769,69.6234,4260.0
2020-01-17 15:30:00,74.83,74.9,74.47,74.73,13131.0,69.6048,69.6699,69.2699,69.5117,13131.0
2020-01-21 09:30:00,74.75,75.11,74.65,74.97,6852.0,69.5303,69.8652,69.4373,69.735,6852.0
2020-01-21 10:00:00,74.97,75.4,74.8,75.19,11383.0,69.735,70.135,69.5769,69.9396,11383.0
2020-01-21 10:30:00,75.23,75.5,75.23,75.5,5364.0,69.9768,70.228,69.9768,70.228,5364.0
2020-01-21 11:00:00,75.63,75.97,75.51,75.56,5939.0,70.3489,70.6652,70.2373,70.2838,5939.0
2020-01-21 11:30:00,75.59,75.88,75.52,75.88,6901.0,70.3117,70.5814,70.2466,70.5814,6901.0
2020-01-21 12:00:00,75.95,76.26,75.95,76.11,4025.0,70.6466,70.9349,70.6466,70.7954,4025.0
2020-01-21 12:30:00,76.31,76.57,76.29,76.4,13558.0,70.9814,71.2233,70.9628,71.0651,13558.0
2020-01-21 13:00:00,76.4,76.4,75.98,75.98,2000.0,71.0651,71.0651,70.6745,70.6745,2000.0
2020-01-21 13:30:00,75.99,76.17,75.89,76.03,5861.0,70.6838,70.8512,70.5907,70.721,5861.0
2020-01-21 14:00:00,76.03,76.14,75.99,76.02,3635.0,70.721,70.8233,70.6838,70.7117,3635.0
2020-01-21 14:30:00,75.97,76.14,75.97,76.12,5207.0,70.6652,70.8233,70.6652,70.8047,5207.0
2020-01-21 15:00:00,76.19,76.19,75.91,75.99,5713.0,70.8698,70.8698,70.6093,70.6838,5713.0
2020-01-21 15:30:00,76.0,76.28,75.99,76.04,24810.0,70.6931,70.9535,70.6838,70.7303,24810.0
2020-01-22 09:30:00,76.7,77.06,76.51,76.66,36158.0,71.3442,71.679,71.1674,71.307,36158.0
2020-01-22 10:00:00,76.77,77.25,76.63,77.07,17590.0,71.4093,71.8558,71.2791,71.6883,17590.0
2020-01-22 10:30:00,77.06,77.19,76.8,76.96,30144.0,71.679,71.8,71.4372,71.586,30144.0
2020-01-22 11:00:00,77.05,77.19,76.68,77.03,10358.0,71.6697,71.8,71.3256,71.6511,10358.0
2020-01-22 11:30:00,77.13,77.21,76.71,76.75,13915.0,71.7442,71.8186,71.3535,71.3907,13915.0
2020-01-22 12:00:00,76.79,77.09,76.58,76.73,7573.0,71.4279,71.7069,71.2326,71.3721,7573.0
2020-01-22 12:30:00,76.76,76.8,76.62,76.62,2600.0,71.4,71.4372,71.2698,71.2698,2600.0
2020-01-22 13:00:00,76.72,76.76,76.45,76.61,4350.0,71.3628,71.4,71.1116,71.2605,4350.0
2020-01-22 13:30:00,76.62,76.76,76.49,76.61,12897.0,71.2698,71.4,71.1488,71.2605,12897.0
2020-01-22 14:00:00,76.57,76.64,76.32,76.32,4332.0,71.2233,71.2884,70.9907,70.9907,4332.0
2020-01-22 14:30:00,76.29,76.43,76.18,76.38,2420.0,70.9628,71.093,70.8605,71.0465,2420.0
2020-01-22 15:00:00,76.37,76.49,76.11,76.33,11942.0,71.0372,71.1488,70.7954,71.0,11942.0
2020-01-22 15:30:00,76.33,76.56,76.22,76.47,22066.0,71.0,71.214,70.8977,71.1302,22066.0
2020-01-23 09:30:00,76.7,77.15,76.39,77.15,5739.0,71.3442,71.7628,71.0558,71.7628,5739.0
2020-01-23 10:00:00,77.15,77.91,77.14,77.91,6505.0,71.7628,72.4697,71.7535,72.4697,6505.0
2020-01-23 10:30:00,77.91,78.16,77.6,78.16,12871.0,72.4697,72.7022,72.1813,72.7022,12871.0
2020-01-23 11:00:00,78.25,78.85,78.2,78.79,15306.0,72.7859,73.344,72.7394,73.2882,15306.0
2020-01-23 11:30:00,78.71,78.8,78.19,78.8,23370.0,73.2138,73.2975,72.7301,73.2975,23370.0
2020-01-23 12:00:00,78.72,78.95,78.55,78.78,6618.0,73.2231,73.4371,73.065,73.2789,6618.0
2020-01-23 12:30:00,78.72,78.79,78.55,78.59,72263.0,73.2231,73.2882,73.065,73.1022,72263.0
2020-01-23 13:00:00,78.5,78.5,78.0,78.0,14545.0,73.0185,73.0185,72.5534,72.5534,14545.0
2020-01-23 13:30:00,77.99,78.14,77.62,77.74,23206.0,72.5441,72.6836,72.1999,72.3116,23206.0
2020-01-23 14:00:00,77.83,79.02,77.76,78.66,61424.0,72.3953,73.5022,72.3302,73.1673,61424.0
2020-01-23 14:30:00,78.85,79.26,78.75,79.21,8238.0,73.344,73.7254,73.251,73.6789,8238.0
2020-01-23 15:00:00,79.26,79.43,78.85,79.22,14724.0,73.7254,73.8835,73.344,73.6882,14724.0
2020-01-23 15:30:00,79.18,79.27,78.93,79.1,23317.0,73.651,73.7347,73.4185,73.5766,23317.0
2020-01-24 09:30:00,79.1,80.25,79.1,80.19,17117.0,73.5766,74.6463,73.5766,74.5905,17117.0
2020-01-24 10:00:00,80.03,80.09,79.02,79.02,23304.0,74.4417,74.4975,73.5022,73.5022,23304.0
2020-01-24 10:30:00,79.13,79.27,78.48,78.56,4762.0,73.6045,73.7347,72.9999,73.0743,4762.0
2020-01-24 11:00:00,78.54,78.56,77.82,78.23,7012.0,73.0557,73.0743,72.386,72.7673,7012.0
2020-01-24 11:30:00,78.23,78.33,78.05,78.05,4808.0,72.7673,72.8604,72.5999,72.5999,4808.0
2020-01-24 12:00:00,78.0,78.0,76.82,76.82,9609.0,72.5534,72.5534,71.4558,71.4558,9609.0
2020-01-24 12:30:00,76.68,77.34,76.62,77.34,7301.0,71.3256,71.9395,71.2698,71.9395,7301.0
2020-01-24 13:00:00,77.14,77.17,76.72,76.72,3050.0,71.7535,71.7814,71.3628,71.3628,3050.0
2020-01-24 13:30:00,76.74,76.83,76.4,76.6,4573.0,71.3814,71.4651,71.0651,71.2512,4573.0
2020-01-24 14:00:00,76.75,76.99,76.51,76.72,4000.0,71.3907,71.6139,71.1674,71.3628,4000.0
2020-01-24 14:30:00,76.71,77.06,76.6,77.06,4052.0,71.3535,71.679,71.2512,71.679,4052.0
2020-01-24 15:00:00,76.98,77.14,76.89,76.89,2922.0,71.6046,71.7535,71.5209,71.5209,2922.0
2020-01-24 15:30:00,76.89,77.03,76.41,76.94,16487.0,71.5209,71.6511,71.0744,71.5674,16487.0
2020-01-27 09:30:00,76.11,77.67,75.66,76.76,17214.0,70.7954,72.2464,70.3768,71.4,17214.0
2020-01-27 10:00:00,76.5,77.59,76.07,77.24,18135.0,71.1581,72.172,70.7582,71.8465,18135.0
2020-01-27 10:30:00,77.2,77.2,76.52,76.98,6412.0,71.8093,71.8093,71.1767,71.6046,6412.0
2020-01-27 11:00:00,77.2,77.32,76.71,76.74,4359.0,71.8093,71.9209,71.3535,71.3814,4359.0
2020-01-27 11:30:00,76.7,77.24,76.69,76.93,5403.0,71.3442,71.8465,71.3349,71.5581,5403.0
2020-01-27 12:00:00,76.83,77.33,76.83,76.97,4777.0,71.4651,71.9302,71.4651,71.5953,4777.0
2020-01-27 12:30:00,76.93,77.22,76.74,77.13,2769.0,71.5581,71.8279,71.3814,71.7442,2769.0
2020-01-27 13:00:00,77.05,77.1,76.93,77.05,2348.0,71.6697,71.7162,71.5581,71.6697,2348.0
2020-01-27 13:30:00,77.03,77.23,77.03,77.14,2739.0,71.6511,71.8372,71.6511,71.7535,2739.0
2020-01-27 14:00:00,76.98,77.1,76.78,76.97,3041.0,71.6046,71.7162,71.4186,71.5953,3041.0
2020-01-27 14:30:00,76.89,76.93,76.54,76.61,4643.0,71.5209,71.5581,71.1954,71.2605,4643.0
2020-01-27 15:00:00,76.52,76.68,76.47,76.47,3295.0,71.1767,71.3256,71.1302,71.1302,3295.0
2020-01-27 15:30:00,76.42,76.62,76.24,76.36,20659.0,71.0837,71.2698,70.9163,71.0279,20659.0
2020-01-28 09:30:00,77.18,77.62,76.67,77.6,14756.0,71.7907,72.1999,71.3163,72.1813,14756.0
2020-01-28 10:00:00,77.55,78.25,77.55,78.02,14012.0,72.1348,72.7859,72.1348,72.572,14012.0
2020-01-28 10:30:00,78.01,78.51,77.98,78.11,10212.0,72.5627,73.0278,72.5348,72.6557,10212.0
2020-01-28 11:00:00,78.25,78.81,78.18,78.7,9323.0,72.7859,73.3068,72.7208,73.2045,9323.0
2020-01-28 11:30:00,78.8,78.85,78.5,78.5,7890.0,73.2975,73.344,73.0185,73.0185,7890.0
2020-01-28 12:00:00,78.51,78.83,78.23,78.23,10328.0,73.0278,73.3254,72.7673,72.7673,10328.0
2020-01-28 12:30:00,78.37,78.37,78.07,78.1,4480.0,72.8976,72.8976,72.6185,72.6464,4480.0
2020-01-28 13:00:00,78.1,78.51,78.1,78.38,3911.0,72.6464,73.0278,72.6464,72.9069,3911.0
2020-01-28 13:30:00,78.36,78.47,77.88,77.93,8750.0,72.8883,72.9906,72.4418,72.4883,8750.0
2020-01-28 14:00:00,77.93,77.98,77.53,77.59,8842.0,72.4883,72.5348,72.1162,72.172,8842.0
2020-01-28 14:30:00,77.59,77.88,77.54,77.62,6566.0,72.172,72.4418,72.1255,72.1999,6566.0
2020-01-28 15:00:00,77.59,77.67,77.43,77.47,7008.0,72.172,72.2464,72.0232,72.0604,7008.0
2020-01-28 15:30:00,77.5,77.64,77.31,77.33,19809.0,72.0883,72.2185,71.9116,71.9302,19809.0
2020-01-29 09:30:00,77.42,78.11,76.13,76.54,17164.0,72.0139,72.6557,70.814,71.1954,17164.0
2020-01-29 10:00:00,76.0,76.32,75.64,76.12,4879.0,70.6931,70.9907,70.3582,70.8047,4879.0
2020-01-29 10:30:00,75.98,75.98,75.48,75.6,6016.0,70.6745,70.6745,70.2094,70.321,6016.0
2020-01-29 11:00:00,75.85,76.18,75.73,75.93,2994.0,70.5535,70.8605,70.4419,70.6279,2994.0
2020-01-29 11:30:00,75.96,76.1,75.9,76.1,3615.0,70.6559,70.7861,70.6,70.7861,3615.0
2020-01-29 12:00:00,76.09,76.16,75.89,76.11,2400.0,70.7768,70.8419,70.5907,70.7954,2400.0
2020-01-29 12:30:00,75.95,75.95,75.62,75.67,2000.0,70.6466,70.6466,70.3396,70.3861,2000.0
2020-01-29 13:00:00,75.78,76.1,75.63,76.04,3350.0,70.4884,70.7861,70.3489,70.7303,3350.0
2020-01-29 13:30:00,76.06,76.53,76.06,76.49,1862.0,70.7489,71.1861,70.7489,71.1488,1862.0
2020-01-29 14:00:00,76.51,76.88,76.51,76.8,3915.0,71.1674,71.5116,71.1674,71.4372,3915.0
2020-01-29 14:30:00,76.89,77.17,76.81,76.82,3538.0,71.5209,71.7814,71.4465,71.4558,3538.0
2020-01-29 15:00:00,76.82,76.95,76.7,76.7,7616.0,71.4558,71.5767,71.3442,71.3442,7616.0
2020-01-29 15:30:00,76.8,76.92,76.55,76.63,11406.0,71.4372,71.5488,71.2047,71.2791,11406.0
2020-01-30 09:30:00,76.46,77.67,75.77,77.55,9970.0,71.1209,72.2464,70.4791,72.1348,9970.0
2020-01-30 10:00:00,77.63,77.76,76.94,77.13,6009.0,72.2092,72.3302,71.5674,71.7442,6009.0
2020-01-30 10:30:00,77.1,77.13,76.28,76.45,3420.0,71.7162,71.7442,70.9535,71.1116,3420.0
2020-01-30 11:00:00,76.52,76.83,76.52,76.74,2903.0,71.1767,71.4651,71.1767,71.3814,2903.0
2020-01-30 11:30:00,76.65,77.21,76.65,77.17,2501.0,71.2977,71.8186,71.2977,71.7814,2501.0
2020-01-30 12:00:00,77.16,77.17,76.78,76.78,2227.0,71.7721,71.7814,71.4186,71.4186,2227.0
2020-01-30 12:30:00,76.72,76.78,76.32,76.38,3197.0,71.3628,71.4186,70.9907,71.0465,3197.0
2020-01-30 13:00:00,76.3,76.4,76.15,76.4,2803.0,70.9721,71.0651,70.8326,71.0651,2803.0
2020-01-30 13:30:00,76.44,76.46,76.23,76.33,3262.0,71.1023,71.1209,70.907,71.0,3262.0
2020-01-30 14:00:00,76.39,76.69,76.35,76.58,4503.0,71.0558,71.3349,71.0186,71.2326,4503.0
2020-01-30 14:30:00,76.56,76.77,76.36,76.7,4182.0,71.214,71.4093,71.0279,71.3442,4182.0
2020-01-30 15:00:00,76.76,77.04,76.73,76.93,3404.0,71.4,71.6604,71.3721,71.5581,3404.0
2020-01-30 15:30:00,76.98,76.98,76.58,76.62,23767.0,71.6046,71.6046,71.2326,71.2698,23767.0
2020-01-31 09:30:00,76.62,76.93,76.11,76.21,4752.0,71.2698,71.5581,70.7954,70.8884,4752.0
2020-01-31 10:00:00,76.15,76.15,75.38,75.63,5678.0,70.8326,70.8326,70.1164,70.3489,5678.0
2020-01-31 10:30:00,75.6,75.74,74.76,74.86,9315.0,70.321,70.4512,69.5396,69.6327,9315.0
2020-01-31 11:00:00,74.86,75.1,74.59,74.84,3259.0,69.6327,69.8559,69.3815,69.6141,3259.0
2020-01-31 11:30:00,74.62,74.81,74.47,74.73,5883.0,69.4094,69.5862,69.2699,69.5117,5883.0
2020-01-31 12:00:00,74.72,74.81,74.07,74.17,3659.0,69.5024,69.5862,68.8978,68.9908,3659.0
2020-01-31 12:30:00,74.03,74.23,73.76,74.12,4571.0,68.8606,69.0467,68.6095,68.9443,4571.0
2020-01-31 13:00:00,74.17,74.25,74.08,74.14,2500.0,68.9908,69.0653,68.9071,68.9629,2500.0
2020-01-31 13:30:00,74.09,74.31,74.0,74.08,3647.0,68.9164,69.1211,68.8327,68.9071,3647.0
2020-01-31 14:00:00,74.19,74.25,73.99,74.19,3100.0,69.0094,69.0653,68.8234,69.0094,3100.0
2020-01-31 14:30:00,74.19,74.42,74.14,74.42,2857.0,69.0094,69.2234,68.9629,69.2234,2857.0
2020-01-31 15:00:00,74.51,74.51,74.08,74.15,4130.0,69.3071,69.3071,68.9071,68.9722,4130.0
2020-01-31 15:30:00,74.13,74.15,73.94,74.1,10656.0,68.9536,68.9722,68.7769,68.9257,10656.0
2020-02-03 09:30:00,74.4,75.41,74.4,74.92,14636.0,69.2048,70.1443,69.2048,69.6885,14636.0
2020-02-03 10:00:00,74.96,75.5,74.69,74.83,7006.0,69.7257,70.228,69.4745,69.6048,7006.0
2020-02-03 10:30:00,74.75,75.16,74.68,74.88,4221.0,69.5303,69.9117,69.4652,69.6513,4221.0
2020-02-03 11:00:00,75.07,76.18,75.07,76.1,6483.0,69.828,70.8605,69.828,70.7861,6483.0
2020-02-03 11:30:00,76.1,76.32,75.81,76.0,6331.0,70.7861,70.9907,70.5163,70.6931,6331.0
2020-02-03 12:00:00,75.79,76.11,75.79,75.99,5553.0,70.4977,70.7954,70.4977,70.6838,5553.0
2020-02-03 12:30:00,75.92,76.24,75.92,76.24,2705.0,70.6186,70.9163,70.6186,70.9163,2705.0
2020-02-03 13:00:00,76.31,76.39,75.85,75.85,5480.0,70.9814,71.0558,70.5535,70.5535,5480.0
2020-02-03 13:30:00,75.9,76.08,75.82,75.91,3902.0,70.6,70.7675,70.5256,70.6093,3902.0
2020-02-03 14:00:00,75.9,76.01,75.73,75.89,5405.0,70.6,70.7024,70.4419,70.5907,5405.0
2020-02-03 14:30:00,75.9,75.95,75.66,75.7,5600.0,70.6,70.6466,70.3768,70.414,5600.0
2020-02-03 15:00:00,75.7,75.88,75.66,75.73,6056.0,70.414,70.5814,70.3768,70.4419,6056.0
2020-02-03 15:30:00,75.7,75.72,75.51,75.51,18871.0,70.414,70.4326,70.2373,70.2373,18871.0
2020-02-04 09:30:00,76.11,76.22,75.61,75.61,2478.0,70.7954,70.8977,70.3303,70.3303,2478.0
2020-02-04 10:00:00,75.48,75.49,75.09,75.34,4322.0,70.2094,70.2187,69.8466,70.0791,4322.0
2020-02-04 10:30:00,75.29,75.29,74.7,74.7,1900.0,70.0326,70.0326,69.4838,69.4838,1900.0
2020-02-04 11:00:00,74.77,74.77,73.86,74.24,27759.0,69.5489,69.5489,68.7025,69.056,27759.0
2020-02-04 11:30:00,74.19,74.63,74.18,74.18,3444.0,69.0094,69.4187,69.0001,69.0001,3444.0
2020-02-04 12:00:00,74.21,74.67,74.21,74.67,4000.0,69.0281,69.4559,69.0281,69.4559,4000.0
2020-02-04 12:30:00,74.7,74.93,74.55,74.83,4110.0,69.4838,69.6978,69.3443,69.6048,4110.0
2020-02-04 13:00:00,75.0,75.04,74.86,74.86,2625.0,69.7629,69.8001,69.6327,69.6327,2625.0
2020-02-04 13:30:00,74.78,75.15,74.68,75.15,3604.0,69.5583,69.9024,69.4652,69.9024,3604.0
2020-02-04 14:00:00,75.18,75.62,75.06,75.38,10305.0,69.9303,70.3396,69.8187,70.1164,10305.0
2020-02-04 14:30:00,75.36,75.49,75.26,75.36,2240.0,70.0977,70.2187,70.0047,70.0977,2240.0
2020-02-04 15:00:00,75.39,75.39,75.19,75.27,4511.0,70.1257,70.1257,69.9396,70.014,4511.0
2020-02-04 15:30:00,75.27,75.34,75.07,75.14,11174.0,70.014,70.0791,69.828,69.8931,11174.0
2020-02-05 09:30:00,75.05,75.15,74.05,74.2,8432.0,69.8094,69.9024,68.8792,69.0188,8432.0
2020-02-05 10:00:00,74.65,75.64,74.55,75.18,2509.0,69.4373,70.3582,69.3443,69.9303,2509.0
2020-02-05 10:30:00,75.08,75.5,74.74,75.5,4324.0,69.8373,70.228,69.521,70.228,4324.0
2020-02-05 11:00:00,75.5,76.34,75.47,76.34,3804.0,70.228,71.0093,70.2001,71.0093,3804.0
2020-02-05 11:30:00,76.26,76.33,76.05,76.26,2600.0,70.9349,71.0,70.7396,70.9349,2600.0
2020-02-05 12:00:00,76.28,76.75,76.27,76.74,2342.0,70.9535,71.3907,70.9442,71.3814,2342.0
2020-02-05 12:30:00,76.54,76.94,76.54,76.92,5687.0,71.1954,71.5674,71.1954,71.5488,5687.0
2020-02-05 13:00:00,76.96,77.37,76.96,77.37,3600.0,71.586,71.9674,71.586,71.9674,3600.0
2020-02-05 13:30:00,77.31,77.42,77.25,77.26,4400.0,71.9116,72.0139,71.8558,71.8651,4400.0
2020-02-05 14:00:00,76.99,77.26,76.92,77.17,15658.0,71.6139,71.8651,71.5488,71.7814,15658.0
2020-02-05 14:30:00,77.1,77.12,76.76,76.76,4200.0,71.7162,71.7349,71.4,71.4,4200.0
2020-02-05 15:00:00,76.85,77.23,76.83,76.83,7585.0,71.4837,71.8372,71.4651,71.4651,7585.0
2020-02-05 15:30:00,76.8,76.85,76.37,76.67,19544.0,71.4372,71.4837,71.0372,71.3163,19544.0
2020-02-06 09:30:00,77.0,77.0,76.54,76.54,2714.0,71.6232,71.6232,71.1954,71.1954,2714.0
2020-02-06 10:00:00,76.7,76.7,76.14,76.37,2200.0,71.3442,71.3442,70.8233,71.0372,2200.0
2020-02-06 10:30:00,76.55,76.67,76.14,76.18,3241.0,71.2047,71.3163,70.8233,70.8605,3241.0
2020-02-06 11:00:00,76.18,76.67,76.08,76.67,7900.0,70.8605,71.3163,70.7675,71.3163,7900.0
2020-02-06 11:30:00,76.66,76.82,76.48,76.51,5725.0,71.307,71.4558,71.1395,71.1674,5725.0
2020-02-06 12:00:00,76.61,76.73,76.43,76.64,4986.0,71.2605,71.3721,71.093,71.2884,4986.0
2020-02-06 12:30:00,76.62,76.71,76.31,76.32,5300.0,71.2698,71.3535,70.9814,70.9907,5300.0
2020-02-06 13:00:00,76.23,76.26,75.98,76.17,2510.0,70.907,70.9349,70.6745,70.8512,2510.0
2020-02-06 13:30:00,76.23,76.24,76.08,76.2,700.0,70.907,70.9163,70.7675,70.8791,700.0
2020-02-06 14:00:00,76.2,76.32,76.14,76.15,1579.0,70.8791,70.9907,70.8233,70.8326,1579.0
2020-02-06 14:30:00,76.35,76.53,76.2,76.4,4266.0,71.0186,71.1861,70.8791,71.0651,4266.0
2020-02-06 15:00:00,76.41,76.62,76.4,76.61,5079.0,71.0744,71.2698,71.0651,71.2605,5079.0
2020-02-06 15:30:00,76.62,76.68,76.36,76.48,29498.0,71.2698,71.3256,71.0279,71.1395,29498.0
2020-02-07 09:30:00,76.63,76.63,75.66,76.0,7227.0,71.2791,71.2791,70.3768,70.6931,7227.0
2020-02-07 10:00:00,76.0,76.41,76.0,76.41,2796.0,70.6931,71.0744,70.6931,71.0744,2796.0
2020-02-07 10:30:00,76.39,76.43,75.82,75.84,4450.0,71.0558,71.093,70.5256,70.5442,4450.0
2020-02-07 11:00:00,75.96,76.11,75.69,76.11,1900.0,70.6559,70.7954,70.4047,70.7954,1900.0
2020-02-07 11:30:00,76.17,76.25,76.15,76.25,1122.0,70.8512,70.9256,70.8326,70.9256,1122.0
2020-02-07 12:00:00,76.25,76.32,75.99,76.0,4256.0,70.9256,70.9907,70.6838,70.6931,4256.0
2020-02-07 12:30:00,75.94,75.94,75.64,75.64,1399.0,70.6372,70.6372,70.3582,70.3582,1399.0
2020-02-07 13:00:00,75.59,75.59,75.47,75.54,1063.0,70.3117,70.3117,70.2001,70.2652,1063.0
2020-02-07 13:30:00,75.56,75.63,75.38,75.38,1506.0,70.2838,70.3489,70.1164,70.1164,1506.0
2020-02-07 14:00:00,75.4,75.62,75.35,75.6,2211.0,70.135,70.3396,70.0884,70.321,2211.0
2020-02-07 14:30:00,75.69,75.87,75.66,75.87,3294.0,70.4047,70.5721,70.3768,70.5721,3294.0
2020-02-07 15:00:00,76.05,76.19,75.93,76.09,3224.0,70.7396,70.8698,70.6279,70.7768,3224.0
2020-02-07 15:30:00,76.03,76.04,75.75,75.77,7344.0,70.721,70.7303,70.4605,70.4791,7344.0
2020-02-10 09:30:00,75.62,76.55,75.62,76.29,6280.0,70.3396,71.2047,70.3396,70.9628,6280.0
2020-02-10 10:00:00,76.22,76.44,76.11,76.12,3980.0,70.8977,71.1023,70.7954,70.8047,3980.0
2020-02-10 10:30:00,76.1,76.17,75.9,76.17,3748.0,70.7861,70.8512,70.6,70.8512,3748.0
2020-02-10 11:00:00,76.26,76.42,76.25,76.3,2000.0,70.9349,71.0837,70.9256,70.9721,2000.0
2020-02-10 11:30:00,76.24,76.24,76.03,76.06,5191.0,70.9163,70.9163,70.721,70.7489,5191.0
2020-02-10 12:00:00,76.03,76.08,75.83,75.92,3858.0,70.721,70.7675,70.5349,70.6186,3858.0
2020-02-10 12:30:00,75.92,75.92,75.6,75.6,2375.0,70.6186,70.6186,70.321,70.321,2375.0
2020-02-10 13:00:00,75.63,75.73,75.55,75.71,3200.0,70.3489,70.4419,70.2745,70.4233,3200.0
2020-02-10 13:30:00,75.7,75.91,75.62,75.82,2390.0,70.414,70.6093,70.3396,70.5256,2390.0
2020-02-10 14:00:00,75.8,75.83,75.68,75.7,2022.0,70.507,70.5349,70.3954,70.414,2022.0
2020-02-10 14:30:00,75.67,75.98,75.67,75.89,3718.0,70.3861,70.6745,70.3861,70.5907,3718.0
2020-02-10 15:00:00,75.98,76.01,75.71,75.94,9195.0,70.6745,70.7024,70.4233,70.6372,9195.0
2020-02-10 15:30:00,75.95,76.05,75.89,75.96,20558.0,70.6466,70.7396,70.5907,70.6559,20558.0
2020-02-11 09:30:00,76.41,76.42,75.91,75.91,7065.0,71.0744,71.0837,70.6093,70.6093,7065.0
2020-02-11 10:00:00,76.06,76.53,76.01,76.01,5794.0,70.7489,71.1861,70.7024,70.7024,5794.0
2020-02-11 10:30:00,75.99,76.0,75.69,75.7,7048.0,70.6838,70.6931,70.4047,70.414,7048.0
2020-02-11 11:00:00,75.75,75.87,75.23,75.35,5300.0,70.4605,70.5721,69.9768,70.0884,5300.0
2020-02-11 11:30:00,75.26,75.91,75.25,75.81,1400.0,70.0047,70.6093,69.9954,70.5163,1400.0
2020-02-11 12:00:00,75.86,75.88,75.75,75.78,2610.0,70.5628,70.5814,70.4605,70.4884,2610.0
2020-02-11 12:30:00,75.76,75.81,75.62,75.63,1801.0,70.4698,70.5163,70.3396,70.3489,1801.0
2020-02-11 13:00:00,75.59,75.77,75.56,75.7,2510.0,70.3117,70.4791,70.2838,70.414,2510.0
2020-02-11 13:30:00,75.79,75.89,75.57,75.6,3489.0,70.4977,70.5907,70.2931,70.321,3489.0
2020-02-11 14:00:00,75.67,75.67,75.34,75.46,9441.0,70.3861,70.3861,70.0791,70.1908,9441.0
2020-02-11 14:30:00,75.47,75.68,75.45,75.55,5180.0,70.2001,70.3954,70.1815,70.2745,5180.0
2020-02-11 15:00:00,75.52,75.78,75.51,75.78,6084.0,70.2466,70.4884,70.2373,70.4884,6084.0
2020-02-11 15:30:00,75.81,76.13,75.75,75.84,19032.0,70.5163,70.814,70.4605,70.5442,19032.0
2020-02-12 09:30:00,75.8,75.9,74.18,74.37,13358.0,70.507,70.6,69.0001,69.1769,13358.0
2020-02-12 10:00:00,74.58,74.6,72.19,72.25,51095.0,69.3722,69.3908,67.1491,67.2049,51095.0
2020-02-12 10:30:00,72.32,72.82,71.64,72.73,18913.0,67.27,67.7351,66.6375,67.6514,18913.0
2020-02-12 11:00:00,72.75,73.25,72.61,73.06,12671.0,67.67,68.1351,67.5398,67.9584,12671.0
2020-02-12 11:30:00,73.16,73.27,72.73,73.08,8155.0,68.0514,68.1537,67.6514,67.977,8155.0
2020-02-12 12:00:00,73.1,73.4,73.1,73.29,4445.0,67.9956,68.2746,67.9956,68.1723,4445.0
2020-02-12 12:30:00,73.36,73.41,73.2,73.21,9283.0,68.2374,68.2839,68.0886,68.0979,9283.0
2020-02-12 13:00:00,73.14,73.15,72.97,73.15,6197.0,68.0328,68.0421,67.8746,68.0421,6197.0
2020-02-12 13:30:00,73.17,73.34,72.93,73.34,5305.0,68.0607,68.2188,67.8374,68.2188,5305.0
2020-02-12 14:00:00,73.36,73.5,73.15,73.17,7840.0,68.2374,68.3676,68.0421,68.0607,7840.0
2020-02-12 14:30:00,73.18,73.52,73.18,73.47,14235.0,68.07,68.3862,68.07,68.3397,14235.0
2020-02-12 15:00:00,73.47,74.56,73.44,74.56,8266.0,68.3397,69.3536,68.3118,69.3536,8266.0
2020-02-12 15:30:00,74.6,74.82,74.37,74.51,28611.0,69.3908,69.5955,69.1769,69.3071,28611.0
2020-02-13 09:30:00,74.46,75.32,74.46,75.23,15762.0,69.2606,70.0605,69.2606,69.9768,15762.0
2020-02-13 10:00:00,75.0,76.24,74.94,75.76,18969.0,69.7629,70.9163,69.7071,70.4698,18969.0
2020-02-13 10:30:00,75.87,75.87,75.28,75.51,5964.0,70.5721,70.5721,70.0233,70.2373,5964.0
2020-02-13 11:00:00,75.46,75.53,74.88,74.88,2723.0,70.1908,70.2559,69.6513,69.6513,2723.0
2020-02-13 11:30:00,74.94,75.03,74.6,74.64,3300.0,69.7071,69.7908,69.3908,69.428,3300.0
2020-02-13 12:00:00,74.72,75.19,74.72,75.05,4502.0,69.5024,69.9396,69.5024,69.8094,4502.0
2020-02-13 12:30:00,74.98,74.98,74.65,74.65,1655.0,69.7443,69.7443,69.4373,69.4373,1655.0
2020-02-13 13:00:00,74.62,74.62,74.46,74.61,4115.0,69.4094,69.4094,69.2606,69.4001,4115.0
2020-02-13 13:30:00,74.62,74.74,74.5,74.6,5325.0,69.4094,69.521,69.2978,69.3908,5325.0
2020-02-13 14:00:00,74.68,75.0,74.62,74.89,4519.0,69.4652,69.7629,69.4094,69.6606,4519.0
2020-02-13 14:30:00,74.82,74.86,74.64,74.74,4116.0,69.5955,69.6327,69.428,69.521,4116.0
2020-02-13 15:00:00,74.7,74.76,74.62,74.67,2953.0,69.4838,69.5396,69.4094,69.4559,2953.0
2020-02-13 15:30:00,74.63,74.85,74.49,74.7,15288.0,69.4187,69.6234,69.2885,69.4838,15288.0
2020-02-14 09:30:00,74.97,75.15,74.48,74.48,4732.0,69.735,69.9024,69.2792,69.2792,4732.0
2020-02-14 10:00:00,74.39,74.45,74.03,74.13,7642.0,69.1955,69.2513,68.8606,68.9536,7642.0
2020-02-14 10:30:00,74.04,74.48,74.04,74.4,1808.0,68.8699,69.2792,68.8699,69.2048,1808.0
2020-02-14 11:00:00,74.35,75.15,74.35,74.86,4027.0,69.1583,69.9024,69.1583,69.6327,4027.0
2020-02-14 11:30:00,74.75,75.16,74.58,74.92,1933.0,69.5303,69.9117,69.3722,69.6885,1933.0
2020-02-14 12:00:00,74.66,74.78,74.54,74.63,1528.0,69.4466,69.5583,69.335,69.4187,1528.0
2020-02-14 12:30:00,74.63,74.78,74.56,74.73,1100.0,69.4187,69.5583,69.3536,69.5117,1100.0
2020-02-14 13:00:00,74.76,75.19,74.76,74.92,18775.0,69.5396,69.9396,69.5396,69.6885,18775.0
2020-02-14 13:30:00,74.88,74.95,74.71,74.91,2505.0,69.6513,69.7164,69.4931,69.6792,2505.0
2020-02-14 14:00:00,74.95,75.07,74.85,74.98,15241.0,69.7164,69.828,69.6234,69.7443,15241.0
2020-02-14 14:30:00,74.99,75.35,74.98,75.3,50351.0,69.7536,70.0884,69.7443,70.0419,50351.0
2020-02-14 15:00:00,75.3,75.31,75.0,75.17,28425.0,70.0419,70.0512,69.7629,69.921,28425.0
2020-02-14 15:30:00,75.17,75.53,74.92,75.41,39418.0,69.921,70.2559,69.6885,70.1443,39418.0
2020-02-18 09:30:00,75.23,75.64,74.69,74.8,12436.0,69.9768,70.3582,69.4745,69.5769,12436.0
2020-02-18 10:00:00,74.92,75.34,74.92,75.08,17460.0,69.6885,70.0791,69.6885,69.8373,17460.0
2020-02-18 10:30:00,75.06,75.22,74.95,75.2,16561.0,69.8187,69.9675,69.7164,69.9489,16561.0
2020-02-18 11:00:00,75.25,75.58,75.2,75.45,8546.0,69.9954,70.3024,69.9489,70.1815,8546.0
2020-02-18 11:30:00,75.37,75.51,75.08,75.16,6001.0,70.1071,70.2373,69.8373,69.9117,6001.0
2020-02-18 12:00:00,75.25,75.41,75.14,75.32,3153.0,69.9954,70.1443,69.8931,70.0605,3153.0
2020-02-18 12:30:00,75.32,75.46,75.12,75.38,4200.0,70.0605,70.1908,69.8745,70.1164,4200.0
2020-02-18 13:00:00,75.28,75.53,75.17,75.17,9970.0,70.0233,70.2559,69.921,69.921,9970.0
2020-02-18 13:30:00,75.28,75.47,75.26,75.45,3003.0,70.0233,70.2001,70.0047,70.1815,3003.0
2020-02-18 14:00:00,75.45,75.75,75.39,75.51,8017.0,70.1815,70.4605,70.1257,70.2373,8017.0
2020-02-18 14:30:00,75.51,75.52,75.27,75.27,3152.0,70.2373,70.2466,70.014,70.014,3152.0
2020-02-18 15:00:00,75.32,75.54,75.24,75.48,3639.0,70.0605,70.2652,69.9861,70.2094,3639.0
2020-02-18 15:30:00,75.58,75.58,75.23,75.27,27985.0,70.3024,70.3024,69.9768,70.014,27985.0
2020-02-19 09:30:00,76.0,76.53,75.71,76.35,32718.0,70.6931,71.1861,70.4233,71.0186,32718.0
2020-02-19 10:00:00,76.25,76.41,76.03,76.09,69032.0,70.9256,71.0744,70.721,70.7768,69032.0
2020-02-19 10:30:00,76.13,76.23,75.93,76.07,56372.0,70.814,70.907,70.6279,70.7582,56372.0
2020-02-19 11:00:00,76.04,77.01,75.91,77.01,64899.0,70.7303,71.6325,70.6093,71.6325,64899.0
2020-02-19 11:30:00,77.16,78.52,77.16,77.83,14061.0,71.7721,73.0371,71.7721,72.3953,14061.0
2020-02-19 12:00:00,77.88,78.53,77.78,78.29,16057.0,72.4418,73.0464,72.3488,72.8232,16057.0
2020-02-19 12:30:00,78.23,78.51,78.1,78.38,10023.0,72.7673,73.0278,72.6464,72.9069,10023.0
2020-02-19 13:00:00,78.33,78.53,78.11,78.47,13635.0,72.8604,73.0464,72.6557,72.9906,13635.0
2020-02-19 13:30:00,78.42,78.42,78.0,78.02,8700.0,72.9441,72.9441,72.5534,72.572,8700.0
2020-02-19 14:00:00,78.06,78.33,77.99,78.03,24309.0,72.6092,72.8604,72.5441,72.5813,24309.0
2020-02-19 14:30:00,78.01,78.24,77.93,77.99,32344.0,72.5627,72.7766,72.4883,72.5441,32344.0
2020-02-19 15:00:00,77.99,78.11,77.84,77.94,30843.0,72.5441,72.6557,72.4046,72.4976,30843.0
2020-02-19 15:30:00,77.91,77.91,77.05,77.29,26131.0,72.4697,72.4697,71.6697,71.893,26131.0
2020-02-20 09:30:00,77.5,78.27,77.5,78.23,9562.0,72.0883,72.8046,72.0883,72.7673,9562.0
2020-02-20 10:00:00,78.16,78.21,77.92,78.05,8315.0,72.7022,72.7487,72.479,72.5999,8315.0
2020-02-20 10:30:00,78.01,78.01,77.51,77.65,6519.0,72.5627,72.5627,72.0976,72.2278,6519.0
2020-02-20 11:00:00,77.71,77.76,76.94,76.94,11976.0,72.2837,72.3302,71.5674,71.5674,11976.0
2020-02-20 11:30:00,77.08,77.26,76.28,77.11,9849.0,71.6976,71.8651,70.9535,71.7256,9849.0
2020-02-20 12:00:00,77.06,77.4,76.93,77.33,5027.0,71.679,71.9953,71.5581,71.9302,5027.0
2020-02-20 12:30:00,77.37,77.64,77.33,77.36,3435.0,71.9674,72.2185,71.9302,71.9581,3435.0
2020-02-20 13:00:00,77.5,77.92,77.48,77.83,4017.0,72.0883,72.479,72.0697,72.3953,4017.0
2020-02-20 13:30:00,77.94,78.05,77.88,77.88,10366.0,72.4976,72.5999,72.4418,72.4418,10366.0
2020-02-20 14:00:00,77.94,78.23,77.9,77.93,5273.0,72.4976,72.7673,72.4604,72.4883,5273.0
2020-02-20 14:30:00,78.0,78.09,77.83,77.93,6015.0,72.5534,72.6371,72.3953,72.4883,6015.0
2020-02-20 15:00:00,77.92,77.95,77.74,77.95,4382.0,72.479,72.5069,72.3116,72.5069,4382.0
2020-02-20 15:30:00,77.99,78.06,77.84,77.89,26362.0,72.5441,72.6092,72.4046,72.4511,26362.0
2020-02-21 09:30:00,77.85,78.73,76.85,77.21,16905.0,72.4139,73.2324,71.4837,71.8186,16905.0
2020-02-21 10:00:00,77.31,77.42,76.9,77.29,12587.0,71.9116,72.0139,71.5302,71.893,12587.0
2020-02-21 10:30:00,77.37,78.43,77.36,78.2,8179.0,71.9674,72.9534,71.9581,72.7394,8179.0
2020-02-21 11:00:00,78.36,78.51,77.88,78.11,11460.0,72.8883,73.0278,72.4418,72.6557,11460.0
2020-02-21 11:30:00,78.22,78.37,78.04,78.04,4655.0,72.758,72.8976,72.5906,72.5906,4655.0
2020-02-21 12:00:00,77.94,78.29,77.93,78.21,9097.0,72.4976,72.8232,72.4883,72.7487,9097.0
2020-02-21 12:30:00,78.14,78.31,77.88,78.25,5750.0,72.6836,72.8418,72.4418,72.7859,5750.0
2020-02-21 13:00:00,78.18,78.94,78.18,78.89,5685.0,72.7208,73.4278,72.7208,73.3813,5685.0
2020-02-21 13:30:00,78.82,79.06,78.76,78.87,5962.0,73.3161,73.5394,73.2603,73.3627,5962.0
2020-02-21 14:00:00,78.85,79.12,78.69,79.05,6172.0,73.344,73.5952,73.1952,73.5301,6172.0
2020-02-21 14:30:00,79.02,79.07,78.65,78.65,7951.0,73.5022,73.5487,73.158,73.158,7951.0
2020-02-21 15:00:00,78.69,78.86,78.47,78.79,8989.0,73.1952,73.3534,72.9906,73.2882,8989.0
2020-02-21 15:30:00,78.83,79.36,78.77,79.13,63588.0,73.3254,73.8184,73.2696,73.6045,63588.0
2020-02-24 09:30:00,76.94,77.8,76.5,77.38,15442.0,71.5674,72.3674,71.1581,71.9767,15442.0
2020-02-24 10:00:00,77.39,77.75,76.76,76.76,6411.0,71.986,72.3209,71.4,71.4,6411.0
2020-02-24 10:30:00,76.95,76.96,76.4,76.77,4331.0,71.5767,71.586,71.0651,71.4093,4331.0
2020-02-24 11:00:00,76.71,78.0,76.62,77.85,16635.0,71.3535,72.5534,71.2698,72.4139,16635.0
2020-02-24 11:30:00,77.83,78.1,77.44,77.63,25576.0,72.3953,72.6464,72.0325,72.2092,25576.0
2020-02-24 12:00:00,77.66,78.3,77.58,78.14,13109.0,72.2371,72.8325,72.1627,72.6836,13109.0
2020-02-24 12:30:00,78.04,78.08,77.73,77.82,10813.0,72.5906,72.6278,72.3023,72.386,10813.0
2020-02-24 13:00:00,77.79,77.79,77.24,77.54,7240.0,72.3581,72.3581,71.8465,72.1255,7240.0
2020-02-24 13:30:00,77.5,77.7,77.42,77.7,5130.0,72.0883,72.2744,72.0139,72.2744,5130.0
2020-02-24 14:00:00,77.77,77.91,77.56,77.7,9124.0,72.3395,72.4697,72.1441,72.2744,9124.0
2020-02-24 14:30:00,77.7,77.7,77.35,77.45,5564.0,72.2744,72.2744,71.9488,72.0418,5564.0
2020-02-24 15:00:00,77.47,77.47,77.12,77.23,5855.0,72.0604,72.0604,71.7349,71.8372,5855.0
2020-02-24 15:30:00,77.22,77.4,77.12,77.35,29153.0,71.8279,71.9953,71.7349,71.9488,29153.0
2020-02-25 09:30:00,77.68,77.72,73.45,74.78,34397.0,72.2557,72.293,68.3211,69.5583,34397.0
2020-02-25 10:00:00,74.59,74.97,73.55,74.01,14479.0,69.3815,69.735,68.4141,68.842,14479.0
2020-02-25 10:30:00,74.01,74.44,73.49,74.44,15836.0,68.842,69.242,68.3583,69.242,15836.0
2020-02-25 11:00:00,74.49,74.89,73.77,74.1,10744.0,69.2885,69.6606,68.6188,68.9257,10744.0
2020-02-25 11:30:00,74.19,74.33,73.72,73.72,6043.0,69.0094,69.1397,68.5723,68.5723,6043.0
2020-02-25 12:00:00,73.7,73.79,73.08,73.08,13694.0,68.5537,68.6374,67.977,67.977,13694.0
2020-02-25 12:30:00,73.0,73.16,72.48,72.51,23818.0,67.9025,68.0514,67.4189,67.4468,23818.0
2020-02-25 13:00:00,72.45,72.52,71.64,71.64,6219.0,67.3909,67.4561,66.6375,66.6375,6219.0
2020-02-25 13:30:00,71.64,71.64,71.25,71.43,6398.0,66.6375,66.6375,66.2747,66.4422,6398.0
2020-02-25 14:00:00,71.28,71.28,70.69,70.78,20061.0,66.3026,66.3026,65.7538,65.8376,20061.0
2020-02-25 14:30:00,70.72,71.11,70.51,71.02,7015.0,65.7818,66.1445,65.5864,66.0608,7015.0
2020-02-25 15:00:00,71.11,71.25,70.88,71.2,10171.0,66.1445,66.2747,65.9306,66.2282,10171.0
2020-02-25 15:30:00,71.16,71.17,70.32,70.51,51209.0,66.191,66.2003,65.4097,65.5864,51209.0
2020-02-26 09:30:00,70.11,70.46,68.56,69.46,27311.0,65.2143,65.5399,63.7726,64.6097,27311.0
2020-02-26 10:00:00,69.45,69.99,69.0,69.99,5438.0,64.6004,65.1027,64.1819,65.1027,5438.0
2020-02-26 10:30:00,70.25,71.68,70.06,71.27,6777.0,65.3446,66.6747,65.1678,66.2933,6777.0
2020-02-26 11:00:00,71.1,71.83,71.0,71.64,8445.0,66.1352,66.8142,66.0422,66.6375,8445.0
2020-02-26 11:30:00,71.55,71.62,71.04,71.04,9754.0,66.5538,66.6189,66.0794,66.0794,9754.0
2020-02-26 12:00:00,70.92,71.05,69.81,70.03,13185.0,65.9678,66.0887,64.9353,65.1399,13185.0
2020-02-26 12:30:00,70.06,70.63,70.04,70.33,3670.0,65.1678,65.698,65.1492,65.419,3670.0
2020-02-26 13:00:00,70.38,70.84,70.38,70.78,3586.0,65.4655,65.8934,65.4655,65.8376,3586.0
2020-02-26 13:30:00,70.7,70.7,69.61,69.61,13357.0,65.7631,65.7631,64.7493,64.7493,13357.0
2020-02-26 14:00:00,69.73,70.27,69.59,70.11,4907.0,64.8609,65.3632,64.7307,65.2143,4907.0
2020-02-26 14:30:00,70.14,70.37,69.75,69.82,6208.0,65.2423,65.4562,64.8795,64.9446,6208.0
2020-02-26 15:00:00,69.8,70.09,69.59,69.73,7292.0,64.926,65.1957,64.7307,64.8609,7292.0
2020-02-26 15:30:00,69.67,70.04,69.67,69.92,24531.0,64.8051,65.1492,64.8051,65.0376,24531.0
2020-02-27 09:30:00,65.75,66.99,64.04,65.73,34403.0,61.1588,62.3122,59.5682,61.1402,34403.0
2020-02-27 10:00:00,65.73,65.94,64.71,65.94,28266.0,61.1402,61.3355,60.1914,61.3355,28266.0
2020-02-27 10:30:00,65.93,67.9,65.38,67.9,21786.0,61.3262,63.1587,60.8146,63.1587,21786.0
2020-02-27 11:00:00,67.87,69.66,67.86,69.66,36463.0,63.1308,64.7958,63.1215,64.7958,36463.0
2020-02-27 11:30:00,69.67,70.33,68.91,69.9,23499.0,64.8051,65.419,64.0981,65.019,23499.0
2020-02-27 12:00:00,69.89,70.34,69.41,70.0,17819.0,65.0097,65.4283,64.5632,65.112,17819.0
2020-02-27 12:30:00,70.01,70.47,69.5,69.74,9716.0,65.1213,65.5492,64.6469,64.8702,9716.0
2020-02-27 13:00:00,69.75,70.46,69.74,70.28,14346.0,64.8795,65.5399,64.8702,65.3725,14346.0
2020-02-27 13:30:00,70.37,71.07,69.96,70.47,21930.0,65.4562,66.1073,65.0748,65.5492,21930.0
2020-02-27 14:00:00,70.48,70.65,69.72,70.23,21090.0,65.5585,65.7166,64.8516,65.326,21090.0
2020-02-27 14:30:00,70.23,70.33,69.88,70.03,18529.0,65.326,65.419,65.0004,65.1399,18529.0
2020-02-27 15:00:00,70.0,70.59,69.9,70.14,15125.0,65.112,65.6608,65.019,65.2423,15125.0
2020-02-27 15:30:00,70.1,70.19,68.76,68.87,51396.0,65.205,65.2888,63.9586,64.0609,51396.0
2020-02-28 09:30:00,67.04,67.07,65.29,65.56,9382.0,62.3587,62.3866,60.7309,60.9821,9382.0
2020-02-28 10:00:00,65.19,65.79,64.68,64.87,21979.0,60.6379,61.196,60.1635,60.3402,21979.0
2020-02-28 10:30:00,64.84,66.15,64.63,65.06,20646.0,60.3123,61.5309,60.117,60.517,20646.0
2020-02-28 11:00:00,65.18,65.18,64.6,64.88,23581.0,60.6286,60.6286,60.0891,60.3495,23581.0
2020-02-28 11:30:00,64.93,66.04,64.7,65.56,20857.0,60.3961,61.4285,60.1821,60.9821,20857.0
2020-02-28 12:00:00,65.59,65.59,64.73,65.12,31752.0,61.01,61.01,60.21,60.5728,31752.0
2020-02-28 12:30:00,65.23,65.45,64.29,65.16,17856.0,60.6751,60.8797,59.8007,60.61,17856.0
2020-02-28 13:00:00,65.11,65.12,64.21,64.21,16627.0,60.5635,60.5728,59.7263,59.7263,16627.0
2020-02-28 13:30:00,64.18,64.18,63.61,63.91,15886.0,59.6984,59.6984,59.1682,59.4473,15886.0
2020-02-28 14:00:00,63.8,63.89,63.25,63.47,13445.0,59.345,59.4287,58.8334,59.038,13445.0
2020-02-28 14:30:00,63.41,64.13,63.05,63.4,15722.0,58.9822,59.6519,58.6473,58.9729,15722.0
2020-02-28 15:00:00,63.37,63.46,62.37,62.56,22023.0,58.945,59.0287,58.0148,58.1916,22023.0
2020-02-28 15:30:00,62.5,66.05,62.42,66.04,117104.0,58.1357,61.4379,58.0613,61.4285,117104.0
2020-03-02 09:30:00,66.4,67.07,65.68,65.68,14252.0,61.7634,62.3866,61.0937,61.0937,14252.0
2020-03-02 10:00:00,65.73,65.99,64.85,65.2,14503.0,61.1402,61.382,60.3216,60.6472,14503.0
2020-03-02 10:30:00,65.24,65.97,64.89,65.51,19031.0,60.6844,61.3634,60.3589,60.9356,19031.0
2020-03-02 11:00:00,65.55,65.8,65.04,65.33,23950.0,60.9728,61.2053,60.4984,60.7681,23950.0
2020-03-02 11:30:00,65.29,65.32,64.79,64.92,33814.0,60.7309,60.7588,60.2658,60.3868,33814.0
2020-03-02 12:00:00,64.91,64.91,64.51,64.74,14026.0,60.3775,60.3775,60.0054,60.2193,14026.0
2020-03-02 12:30:00,64.79,65.03,64.72,64.92,19180.0,60.2658,60.4891,60.2007,60.3868,19180.0
2020-03-02 13:00:00,64.86,65.02,64.56,64.74,9150.0,60.3309,60.4798,60.0519,60.2193,9150.0
2020-03-02 13:30:00,64.65,65.07,64.54,65.03,12670.0,60.1356,60.5263,60.0333,60.4891,12670.0
2020-03-02 14:00:00,65.02,65.19,64.81,64.85,17252.0,60.4798,60.6379,60.2844,60.3216,17252.0
2020-03-02 14:30:00,64.84,65.06,63.7,63.77,12269.0,60.3123,60.517,59.2519,59.3171,12269.0
2020-03-02 15:00:00,63.69,64.27,63.52,64.23,14392.0,59.2426,59.7821,59.0845,59.7449,14392.0
2020-03-02 15:30:00,64.27,65.01,64.21,64.8,71339.0,59.7821,60.4705,59.7263,60.2751,71339.0
2020-03-03 09:30:00,64.82,65.53,63.55,64.72,30297.0,60.2937,60.9542,59.1124,60.2007,30297.0
2020-03-03 10:00:00,64.8,66.82,64.8,66.11,47253.0,60.2751,62.1541,60.2751,61.4937,47253.0
2020-03-03 10:30:00,66.06,66.44,65.71,66.01,50893.0,61.4472,61.8006,61.1216,61.4006,50893.0
2020-03-03 11:00:00,66.06,66.06,64.6,65.07,34118.0,61.4472,61.4472,60.0891,60.5263,34118.0
2020-03-03 11:30:00,64.86,66.58,64.85,66.58,80196.0,60.3309,61.9308,60.3216,61.9308,80196.0
2020-03-03 12:00:00,66.52,67.5,66.47,67.03,8568.0,61.875,62.7866,61.8285,62.3494,8568.0
2020-03-03 12:30:00,67.1,67.59,66.97,67.24,5903.0,62.4145,62.8703,62.2936,62.5448,5903.0
2020-03-03 13:00:00,67.14,67.16,65.63,65.81,13163.0,62.4517,62.4703,61.0472,61.2146,13163.0
2020-03-03 13:30:00,65.83,66.39,65.71,65.98,13467.0,61.2332,61.7541,61.1216,61.3727,13467.0
2020-03-03 14:00:00,66.03,66.04,64.79,65.56,15157.0,61.4192,61.4285,60.2658,60.9821,15157.0
2020-03-03 14:30:00,65.69,66.07,65.08,65.81,6502.0,61.103,61.4565,60.5356,61.2146,6502.0
2020-03-03 15:00:00,65.85,66.26,65.61,66.15,9506.0,61.2518,61.6332,61.0286,61.5309,9506.0
2020-03-03 15:30:00,66.2,66.38,65.17,65.71,34703.0,61.5774,61.7448,60.6193,61.1216,34703.0
2020-03-04 09:30:00,68.27,70.14,67.83,69.76,20835.0,63.5028,65.2423,63.0936,64.8888,20835.0
2020-03-04 10:00:00,69.81,70.31,69.4,69.84,14200.0,64.9353,65.4004,64.5539,64.9632,14200.0
2020-03-04 10:30:00,69.89,70.22,68.88,68.92,8707.0,65.0097,65.3167,64.0702,64.1074,8707.0
2020-03-04 11:00:00,69.12,69.34,68.8,68.92,6400.0,64.2935,64.4981,63.9958,64.1074,6400.0
2020-03-04 11:30:00,69.12,69.28,68.62,68.9,5958.0,64.2935,64.4423,63.8284,64.0888,5958.0
2020-03-04 12:00:00,68.84,69.07,68.44,69.07,4427.0,64.033,64.247,63.661,64.247,4427.0
2020-03-04 12:30:00,69.34,70.24,69.29,70.24,6643.0,64.4981,65.3353,64.4516,65.3353,6643.0
2020-03-04 13:00:00,70.4,70.41,69.71,70.27,4566.0,65.4841,65.4934,64.8423,65.3632,4566.0
2020-03-04 13:30:00,70.44,70.79,70.24,70.72,6953.0,65.5213,65.8469,65.3353,65.7818,6953.0
2020-03-04 14:00:00,70.79,70.82,70.47,70.6,5129.0,65.8469,65.8748,65.5492,65.6701,5129.0
2020-03-04 14:30:00,70.59,70.91,70.37,70.91,10440.0,65.6608,65.9585,65.4562,65.9585,10440.0
2020-03-04 15:00:00,70.78,71.54,70.77,71.49,7334.0,65.8376,66.5445,65.8283,66.498,7334.0
2020-03-04 15:30:00,71.53,72.18,71.51,72.18,34893.0,66.5352,67.1398,66.5166,67.1398,34893.0
2020-03-05 09:30:00,70.29,71.19,70.14,70.14,5417.0,65.3818,66.2189,65.2423,65.2423,5417.0
2020-03-05 10:00:00,70.27,70.35,68.98,68.98,12567.0,65.3632,65.4376,64.1633,64.1633,12567.0
2020-03-05 10:30:00,69.16,70.05,69.02,69.74,5934.0,64.3307,65.1585,64.2005,64.8702,5934.0
2020-03-05 11:00:00,69.73,71.0,69.73,70.69,17796.0,64.8609,66.0422,64.8609,65.7538,17796.0
2020-03-05 11:30:00,70.86,70.93,70.54,70.65,14572.0,65.912,65.9771,65.6143,65.7166,14572.0
2020-03-05 12:00:00,70.75,70.9,70.21,70.36,14907.0,65.8097,65.9492,65.3074,65.4469,14907.0
2020-03-05 12:30:00,70.46,70.63,69.12,69.27,9620.0,65.5399,65.698,64.2935,64.433,9620.0
2020-03-05 13:00:00,69.28,69.34,68.34,68.9,8770.0,64.4423,64.4981,63.5679,64.0888,8770.0
2020-03-05 13:30:00,69.15,69.45,68.86,69.0,5989.0,64.3214,64.6004,64.0516,64.1819,5989.0
2020-03-05 14:00:00,69.0,69.39,68.82,69.04,7326.0,64.1819,64.5446,64.0144,64.2191,7326.0
2020-03-05 14:30:00,69.05,69.54,68.99,69.05,14193.0,64.2284,64.6841,64.1726,64.2284,14193.0
2020-03-05 15:00:00,69.03,69.23,68.87,69.14,10062.0,64.2098,64.3958,64.0609,64.3121,10062.0
2020-03-05 15:30:00,69.03,69.45,68.96,69.4,24544.0,64.2098,64.6004,64.1447,64.5539,24544.0
2020-03-06 09:30:00,67.72,68.04,65.39,65.63,39185.0,62.9912,63.2889,60.8239,61.0472,39185.0
2020-03-06 10:00:00,65.84,67.0,65.36,66.97,13136.0,61.2425,62.3215,60.796,62.2936,13136.0
2020-03-06 10:30:00,66.82,67.41,66.43,66.94,36749.0,62.1541,62.7029,61.7913,62.2657,36749.0
2020-03-06 11:00:00,66.91,67.2,66.7,66.82,7987.0,62.2378,62.5075,62.0425,62.1541,7987.0
2020-03-06 11:30:00,66.62,66.8,66.0,66.0,12055.0,61.968,62.1355,61.3913,61.3913,12055.0
2020-03-06 12:00:00,66.0,66.13,65.26,65.32,8253.0,61.3913,61.5123,60.703,60.7588,8253.0
2020-03-06 12:30:00,65.23,65.61,64.94,65.06,6037.0,60.6751,61.0286,60.4054,60.517,6037.0
2020-03-06 13:00:00,65.08,65.42,64.94,64.98,5546.0,60.5356,60.8518,60.4054,60.4426,5546.0
2020-03-06 13:30:00,65.14,65.22,64.49,64.61,15665.0,60.5914,60.6658,59.9868,60.0984,15665.0
2020-03-06 14:00:00,64.45,64.45,63.66,63.78,9382.0,59.9496,59.9496,59.2147,59.3264,9382.0
2020-03-06 14:30:00,63.8,63.88,62.61,62.63,12407.0,59.345,59.4194,58.2381,58.2567,12407.0
2020-03-06 15:00:00,62.63,63.23,62.52,62.93,8361.0,58.2567,58.8148,58.1543,58.5357,8361.0
2020-03-06 15:30:00,62.88,64.81,62.88,64.77,40123.0,58.4892,60.2844,58.4892,60.2472,40123.0
2020-03-09 09:30:00,60.7,60.7,57.9,59.64,9534.0,56.4614,56.4614,53.8569,55.4754,9534.0
2020-03-09 10:00:00,60.35,60.58,58.82,59.29,9667.0,56.1359,56.3498,54.7127,55.1499,9667.0
2020-03-09 10:30:00,59.23,59.23,57.84,58.56,8669.0,55.0941,55.0941,53.8011,54.4709,8669.0
2020-03-09 11:00:00,58.17,58.77,57.59,58.59,6532.0,54.1081,54.6662,53.5686,54.4988,6532.0
2020-03-09 11:30:00,58.64,59.26,58.63,59.01,5518.0,54.5453,55.122,54.536,54.8894,5518.0
2020-03-09 12:00:00,58.95,59.34,58.61,58.61,8407.0,54.8336,55.1964,54.5174,54.5174,8407.0
2020-03-09 12:30:00,58.64,58.64,57.83,57.87,4333.0,54.5453,54.5453,53.7918,53.829,4333.0
2020-03-09 13:00:00,57.93,58.1,56.69,56.69,11312.0,53.8849,54.043,52.7314,52.7314,11312.0
2020-03-09 13:30:00,56.68,56.69,55.22,55.42,15283.0,52.7221,52.7314,51.3641,51.5501,15283.0
2020-03-09 14:00:00,55.34,55.51,54.75,54.79,8900.0,51.4757,51.6338,50.9269,50.9641,8900.0
2020-03-09 14:30:00,54.36,54.7,53.91,54.64,11978.0,50.5641,50.8804,50.1456,50.8246,11978.0
2020-03-09 15:00:00,54.65,55.02,54.21,54.75,30978.0,50.8339,51.1781,50.4246,50.9269,30978.0
2020-03-09 15:30:00,54.76,54.99,53.65,53.65,45638.0,50.9362,51.1501,49.9037,49.9037,45638.0
2020-03-10 09:30:00,55.77,55.98,54.76,55.62,26313.0,51.8757,52.071,50.9362,51.7362,26313.0
2020-03-10 10:00:00,55.61,56.98,55.41,55.9,10032.0,51.7269,53.0012,51.5408,51.9966,10032.0
2020-03-10 10:30:00,56.02,56.03,54.35,54.63,13940.0,52.1082,52.1175,50.5548,50.8153,13940.0
2020-03-10 11:00:00,54.63,54.71,53.43,53.43,8244.0,50.8153,50.8897,49.6991,49.6991,8244.0
2020-03-10 11:30:00,53.03,53.09,52.47,52.85,14642.0,49.327,49.3828,48.8061,49.1596,14642.0
2020-03-10 12:00:00,52.88,54.32,52.65,53.34,13836.0,49.1875,50.5269,48.9735,49.6154,13836.0
2020-03-10 12:30:00,53.03,53.35,52.83,53.25,11287.0,49.327,49.6247,49.141,49.5317,11287.0
2020-03-10 13:00:00,52.97,53.41,52.94,53.35,16241.0,49.2712,49.6805,49.2433,49.6247,16241.0
2020-03-10 13:30:00,53.29,53.48,53.03,53.04,19210.0,49.5689,49.7456,49.327,49.3363,19210.0
2020-03-10 14:00:00,52.98,53.37,52.95,53.2,26305.0,49.2805,49.6433,49.2526,49.4851,26305.0
2020-03-10 14:30:00,53.2,54.81,52.98,54.75,21773.0,49.4851,50.9827,49.2805,50.9269,21773.0
2020-03-10 15:00:00,54.86,55.33,54.64,54.75,34782.0,51.0292,51.4664,50.8246,50.9269,34782.0
2020-03-10 15:30:00,54.75,55.77,54.7,55.52,73993.0,50.9269,51.8757,50.8804,51.6431,73993.0
2020-03-11 09:30:00,53.84,54.12,52.72,53.1,8243.0,50.0805,50.3409,49.0387,49.3921,8243.0
2020-03-11 10:00:00,53.72,53.72,52.42,52.43,8063.0,49.9688,49.9688,48.7596,48.7689,8063.0
2020-03-11 10:30:00,52.18,52.69,51.87,52.34,11327.0,48.5364,49.0108,48.248,48.6852,11327.0
2020-03-11 11:00:00,52.44,52.44,50.73,50.9,11176.0,48.7782,48.7782,47.1876,47.3457,11176.0
2020-03-11 11:30:00,50.85,51.27,50.45,50.9,8509.0,47.2992,47.6899,46.9272,47.3457,8509.0
2020-03-11 12:00:00,50.97,51.62,50.96,51.62,8490.0,47.4109,48.0155,47.4016,48.0155,8490.0
2020-03-11 12:30:00,51.46,51.58,50.98,51.47,4117.0,47.8666,47.9783,47.4202,47.8759,4117.0
2020-03-11 13:00:00,51.4,51.4,50.75,50.88,6234.0,47.8108,47.8108,47.2062,47.3271,6234.0
2020-03-11 13:30:00,51.07,51.67,50.8,51.48,24393.0,47.5039,48.062,47.2527,47.8852,24393.0
2020-03-11 14:00:00,51.56,51.56,50.41,50.69,11067.0,47.9597,47.9597,46.89,47.1504,11067.0
2020-03-11 14:30:00,50.73,50.82,50.35,50.35,10153.0,47.1876,47.2713,46.8342,46.8342,10153.0
2020-03-11 15:00:00,50.37,50.5,49.01,49.52,18375.0,46.8528,46.9737,45.5877,46.0621,18375.0
2020-03-11 15:30:00,49.58,50.27,49.43,49.63,26620.0,46.1179,46.7597,45.9784,46.1644,26620.0
2020-03-12 09:30:00,44.39,44.39,43.27,43.63,3657.0,41.2903,41.2903,40.2485,40.5834,3657.0
2020-03-12 10:00:00,43.67,43.82,42.29,42.58,14425.0,40.6206,40.7601,39.337,39.6067,14425.0
2020-03-12 10:30:00,42.58,43.46,42.04,43.36,20053.0,39.6067,40.4253,39.1044,40.3323,20053.0
2020-03-12 11:00:00,43.27,43.34,42.25,42.48,19240.0,40.2485,40.3136,39.2998,39.5137,19240.0
2020-03-12 11:30:00,42.29,43.09,42.25,42.89,17508.0,39.337,40.0811,39.2998,39.8951,17508.0
2020-03-12 12:00:00,42.9,43.59,42.43,43.43,11711.0,39.9044,40.5462,39.4672,40.3974,11711.0
2020-03-12 12:30:00,43.42,44.96,42.84,44.96,17582.0,40.3881,41.8205,39.8486,41.8205,17582.0
2020-03-12 13:00:00,44.86,46.15,43.53,43.86,13775.0,41.7275,42.9274,40.4904,40.7973,13775.0
2020-03-12 13:30:00,43.76,44.39,43.26,44.25,17077.0,40.7043,41.2903,40.2392,41.1601,17077.0
2020-03-12 14:00:00,44.61,44.62,43.58,43.79,6281.0,41.495,41.5043,40.5369,40.7322,6281.0
2020-03-12 14:30:00,43.7,43.92,43.5,43.56,11017.0,40.6485,40.8531,40.4625,40.5183,11017.0
2020-03-12 15:00:00,43.5,43.72,43.14,43.14,43625.0,40.4625,40.6671,40.1276,40.1276,43625.0
2020-03-12 15:30:00,43.16,43.7,41.81,42.26,39477.0,40.1462,40.6485,38.8905,39.3091,39477.0
2020-03-13 09:30:00,45.15,45.77,42.13,42.42,26448.0,41.9973,42.574,39.1881,39.4579,26448.0
2020-03-13 10:00:00,42.9,44.76,42.9,43.92,6719.0,39.9044,41.6345,39.9044,40.8531,6719.0
2020-03-13 10:30:00,43.84,43.88,42.03,42.03,5722.0,40.7787,40.8159,39.0951,39.0951,5722.0
2020-03-13 11:00:00,41.78,42.09,40.88,40.88,9560.0,38.8626,39.1509,38.0254,38.0254,9560.0
2020-03-13 11:30:00,40.49,40.49,39.62,40.23,8726.0,37.6627,37.6627,36.8534,37.4208,8726.0
2020-03-13 12:00:00,40.27,41.17,40.06,41.17,10759.0,37.458,38.2952,37.2627,38.2952,10759.0
2020-03-13 12:30:00,41.24,42.35,41.24,42.27,7082.0,38.3603,39.3928,38.3603,39.3184,7082.0
2020-03-13 13:00:00,42.27,43.4,42.14,43.29,14801.0,39.3184,40.3695,39.1974,40.2671,14801.0
2020-03-13 13:30:00,43.2,43.77,42.95,43.38,8563.0,40.1834,40.7136,39.9509,40.3509,8563.0
2020-03-13 14:00:00,43.32,43.42,42.64,43.41,8408.0,40.295,40.3881,39.6625,40.3788,8408.0
2020-03-13 14:30:00,43.27,43.72,43.02,43.09,13008.0,40.2485,40.6671,40.016,40.0811,13008.0
2020-03-13 15:00:00,42.98,43.45,42.67,42.97,29253.0,39.9788,40.416,39.6904,39.9695,29253.0
2020-03-13 15:30:00,42.96,46.22,42.34,46.22,112624.0,39.9602,42.9925,39.3835,42.9925,112624.0
2020-03-16 09:30:00,44.25,44.25,40.91,41.0,16919.0,41.1601,41.1601,38.0533,38.137,16919.0
2020-03-16 10:00:00,40.81,41.24,40.49,40.81,58058.0,37.9603,38.3603,37.6627,37.9603,58058.0
2020-03-16 10:30:00,40.97,42.45,40.02,40.02,26578.0,38.1091,39.4858,37.2255,37.2255,26578.0
2020-03-16 11:00:00,40.01,40.58,40.0,40.1,27641.0,37.2162,37.7464,37.2069,37.2999,27641.0
2020-03-16 11:30:00,40.19,40.33,39.99,40.01,19302.0,37.3836,37.5138,37.1976,37.2162,19302.0
2020-03-16 12:00:00,40.0,40.14,39.58,39.77,46384.0,37.2069,37.3371,36.8162,36.9929,46384.0
2020-03-16 12:30:00,39.81,40.04,39.39,39.39,15976.0,37.0301,37.2441,36.6395,36.6395,15976.0
2020-03-16 13:00:00,39.37,39.38,38.06,38.07,23657.0,36.6209,36.6302,35.4023,35.4116,23657.0
2020-03-16 13:30:00,38.01,38.19,37.07,38.08,19052.0,35.3558,35.5233,34.4815,35.4209,19052.0
2020-03-16 14:00:00,38.15,38.31,37.25,37.41,20245.0,35.4861,35.6349,34.6489,34.7977,20245.0
2020-03-16 14:30:00,37.32,38.38,37.32,37.43,32512.0,34.714,35.7,34.714,34.8163,32512.0
2020-03-16 15:00:00,37.42,37.42,36.23,36.36,29515.0,34.807,34.807,33.7001,33.821,29515.0
2020-03-16 15:30:00,36.36,36.37,34.02,34.57,156271.0,33.821,33.8303,31.6444,32.156,156271.0
2020-03-17 09:30:00,35.03,35.06,31.2,31.21,27203.0,32.5839,32.6118,29.0214,29.0307,27203.0
2020-03-17 10:00:00,31.21,33.37,31.01,32.42,21610.0,29.0307,31.0398,28.8446,30.1562,21610.0
2020-03-17 10:30:00,32.58,32.96,31.11,31.6,23971.0,30.305,30.6585,28.9376,29.3934,23971.0
2020-03-17 11:00:00,31.55,33.63,31.55,33.63,34286.0,29.3469,31.2817,29.3469,31.2817,34286.0
2020-03-17 11:30:00,33.57,35.06,33.37,35.05,63140.0,31.2259,32.6118,31.0398,32.6025,63140.0
2020-03-17 12:00:00,35.23,35.7,34.91,35.01,26823.0,32.77,33.2071,32.4723,32.5653,26823.0
2020-03-17 12:30:00,35.0,35.32,34.91,35.03,72196.0,32.556,32.8537,32.4723,32.5839,72196.0
2020-03-17 13:00:00,35.04,35.6,35.0,35.02,30608.0,32.5932,33.1141,32.556,32.5746,30608.0
2020-03-17 13:30:00,35.03,35.46,34.96,35.41,35610.0,32.5839,32.9839,32.5188,32.9374,35610.0
2020-03-17 14:00:00,35.33,36.25,35.09,36.16,27610.0,32.863,33.7187,32.6397,33.635,27610.0
2020-03-17 14:30:00,36.02,36.11,35.07,35.24,35266.0,33.5048,33.5885,32.6211,32.7793,35266.0
2020-03-17 15:00:00,35.27,35.65,34.84,35.56,32841.0,32.8072,33.1606,32.4072,33.0769,32841.0
2020-03-17 15:30:00,35.55,36.94,35.28,36.61,84752.0,33.0676,34.3605,32.8165,34.0536,84752.0
2020-03-18 09:30:00,32.81,34.97,32.39,34.65,42010.0,30.5189,32.5281,30.1283,32.2305,42010.0
2020-03-18 10:00:00,34.63,35.09,34.13,34.73,33065.0,32.2119,32.6397,31.7468,32.3049,33065.0
2020-03-18 10:30:00,34.64,35.4,34.26,34.48,40078.0,32.2212,32.9281,31.8677,32.0723,40078.0
2020-03-18 11:00:00,34.48,34.71,34.36,34.67,22245.0,32.0723,32.2863,31.9607,32.2491,22245.0
2020-03-18 11:30:00,34.76,35.01,33.19,33.56,31338.0,32.3328,32.5653,30.8724,31.2166,31338.0
2020-03-18 12:00:00,33.44,33.71,32.66,32.86,21973.0,31.1049,31.3561,30.3794,30.5654,21973.0
2020-03-18 12:30:00,32.88,32.88,32.3,32.37,13114.0,30.5841,30.5841,30.0446,30.1097,13114.0
2020-03-18 13:00:00,32.18,32.51,32.17,32.21,3831.0,29.9329,30.2399,29.9236,29.9608,3831.0
2020-03-18 13:30:00,32.15,32.23,30.97,31.01,19137.0,29.905,29.9794,28.8074,28.8446,19137.0
2020-03-18 14:00:00,31.02,31.06,30.02,30.25,28147.0,28.8539,28.8911,27.9238,28.1377,28147.0
2020-03-18 14:30:00,30.23,32.12,30.15,32.09,20777.0,28.1191,29.8771,28.0447,29.8492,20777.0
2020-03-18 15:00:00,32.17,32.49,31.16,31.49,25934.0,29.9236,30.2213,28.9842,29.2911,25934.0
2020-03-18 15:30:00,31.49,31.79,30.29,30.3,64689.0,29.2911,29.5702,28.1749,28.1842,64689.0
2020-03-19 09:30:00,30.17,32.27,29.02,32.26,11888.0,28.0633,30.0166,26.9936,30.0073,11888.0
2020-03-19 10:00:00,32.42,33.0,32.27,32.66,11990.0,30.1562,30.6957,30.0166,30.3794,11990.0
2020-03-19 10:30:00,32.58,33.22,32.19,33.0,14885.0,30.305,30.9003,29.9422,30.6957,14885.0
2020-03-19 11:00:00,32.66,35.0,32.19,35.0,16005.0,30.3794,32.556,29.9422,32.556,16005.0
2020-03-19 11:30:00,36.21,36.21,34.82,34.95,9914.0,33.6815,33.6815,32.3886,32.5095,9914.0
2020-03-19 12:00:00,34.96,35.03,33.77,34.4,31086.0,32.5188,32.5839,31.4119,31.9979,31086.0
2020-03-19 12:30:00,34.3,34.57,33.49,33.95,17227.0,31.9049,32.156,31.1515,31.5793,17227.0
2020-03-19 13:00:00,33.67,34.28,33.33,33.81,14635.0,31.3189,31.8863,31.0026,31.4491,14635.0
2020-03-19 13:30:00,33.8,34.81,33.8,34.38,29574.0,31.4398,32.3793,31.4398,31.9793,29574.0
2020-03-19 14:00:00,34.4,34.4,33.58,34.07,25017.0,31.9979,31.9979,31.2352,31.691,25017.0
2020-03-19 14:30:00,34.06,35.93,33.97,35.93,23369.0,31.6817,33.4211,31.5979,33.4211,23369.0
2020-03-19 15:00:00,35.78,36.46,35.18,36.4,52493.0,33.2815,33.9141,32.7234,33.8583,52493.0
2020-03-19 15:30:00,36.44,36.87,35.8,36.09,74441.0,33.8955,34.2954,33.3002,33.5699,74441.0
2020-03-20 09:30:00,36.72,37.32,34.87,35.45,68368.0,34.1559,34.714,32.4351,32.9746,68368.0
2020-03-20 10:00:00,35.75,36.47,34.57,36.34,15856.0,33.2536,33.9234,32.156,33.8024,15856.0
2020-03-20 10:30:00,36.41,38.2,36.16,37.51,25112.0,33.8676,35.5326,33.635,34.8907,25112.0
2020-03-20 11:00:00,37.47,38.12,35.64,36.13,19955.0,34.8535,35.4582,33.1513,33.6071,19955.0
2020-03-20 11:30:00,36.0,36.78,35.92,36.3,11608.0,33.4862,34.2117,33.4118,33.7652,11608.0
2020-03-20 12:00:00,36.36,36.38,34.67,35.3,10618.0,33.821,33.8397,32.2491,32.8351,10618.0
2020-03-20 12:30:00,35.3,37.06,35.3,36.75,15051.0,32.8351,34.4722,32.8351,34.1838,15051.0
2020-03-20 13:00:00,36.78,38.74,36.65,38.01,26554.0,34.2117,36.0349,34.0908,35.3558,26554.0
2020-03-20 13:30:00,38.28,38.51,37.52,38.41,20872.0,35.607,35.8209,34.9,35.7279,20872.0
2020-03-20 14:00:00,38.4,38.93,37.16,38.14,44458.0,35.7186,36.2116,34.5652,35.4768,44458.0
2020-03-20 14:30:00,38.13,38.13,36.4,36.85,21507.0,35.4675,35.4675,33.8583,34.2768,21507.0
2020-03-20 15:00:00,36.97,38.09,36.63,37.69,18616.0,34.3885,35.4302,34.0722,35.0582,18616.0
2020-03-20 15:30:00,37.75,38.22,36.15,36.34,99196.0,35.114,35.5512,33.6257,33.8024,99196.0
2020-03-23 09:30:00,36.2,36.2,32.44,33.45,21664.0,33.6722,33.6722,30.1748,31.1142,21664.0
2020-03-23 10:00:00,33.57,34.32,32.33,33.8,22643.0,31.2259,31.9235,30.0725,31.4398,22643.0
2020-03-23 10:30:00,33.65,34.47,33.47,34.1,44334.0,31.3003,32.063,31.1329,31.7189,44334.0
2020-03-23 11:00:00,34.32,34.38,33.46,33.51,11067.0,31.9235,31.9793,31.1235,31.1701,11067.0
2020-03-23 11:30:00,33.61,33.69,32.78,33.69,24566.0,31.2631,31.3375,30.491,31.3375,24566.0
2020-03-23 12:00:00,33.96,33.96,33.22,33.42,10196.0,31.5886,31.5886,30.9003,31.0863,10196.0
2020-03-23 12:30:00,33.53,34.06,33.05,34.06,10523.0,31.1887,31.6817,30.7422,31.6817,10523.0
2020-03-23 13:00:00,33.87,34.18,33.13,33.24,9090.0,31.5049,31.7933,30.8166,30.9189,9090.0
2020-03-23 13:30:00,33.04,33.32,32.55,32.6,15241.0,30.7329,30.9933,30.2771,30.3236,15241.0
2020-03-23 14:00:00,32.6,32.81,32.08,32.79,25995.0,30.3236,30.5189,29.8399,30.5003,25995.0
2020-03-23 14:30:00,32.86,33.31,31.99,32.71,19907.0,30.5654,30.984,29.7562,30.4259,19907.0
2020-03-23 15:00:00,32.65,32.86,31.95,32.15,25484.0,30.3701,30.5654,29.719,29.905,25484.0
2020-03-23 15:30:00,32.15,35.07,31.85,34.64,90501.0,29.905,32.6211,29.626,32.2212,90501.0
2020-03-24 09:30:00,37.18,40.07,36.06,39.74,15244.0,34.5838,37.272,33.542,36.965,15244.0
2020-03-24 10:00:00,39.35,40.15,38.49,39.17,10224.0,36.6023,37.3464,35.8023,36.4348,10224.0
2020-03-24 10:30:00,38.96,39.21,36.52,36.73,11440.0,36.2395,36.472,33.9699,34.1652,11440.0
2020-03-24 11:00:00,36.72,38.15,36.7,37.48,10040.0,34.1559,35.4861,34.1373,34.8628,10040.0
2020-03-24 11:30:00,37.48,38.36,37.11,38.36,9393.0,34.8628,35.6814,34.5187,35.6814,9393.0
2020-03-24 12:00:00,38.18,39.16,37.83,38.94,13835.0,35.514,36.4255,35.1884,36.2209,13835.0
2020-03-24 12:30:00,39.03,39.32,38.28,38.28,8821.0,36.3046,36.5744,35.607,35.607,8821.0
2020-03-24 13:00:00,38.23,38.39,37.18,37.84,11186.0,35.5605,35.7093,34.5838,35.1977,11186.0
2020-03-24 13:30:00,37.93,37.93,36.7,36.7,11096.0,35.2814,35.2814,34.1373,34.1373,11096.0
2020-03-24 14:00:00,36.76,37.69,36.27,37.19,14683.0,34.1931,35.0582,33.7373,34.5931,14683.0
2020-03-24 14:30:00,36.98,38.55,36.91,38.38,25905.0,34.3978,35.8581,34.3326,35.7,25905.0
2020-03-24 15:00:00,38.32,38.75,37.82,38.42,19306.0,35.6442,36.0442,35.1791,35.7372,19306.0
2020-03-24 15:30:00,38.48,39.23,38.18,39.14,48642.0,35.793,36.4906,35.514,36.4069,48642.0
2020-03-25 09:30:00,38.98,42.77,38.08,41.07,61676.0,36.2581,39.7834,35.4209,38.2022,61676.0
2020-03-25 10:00:00,41.06,41.1,39.07,39.31,10772.0,38.1929,38.2301,36.3418,36.5651,10772.0
2020-03-25 10:30:00,39.79,40.26,38.67,39.57,15099.0,37.0115,37.4487,35.9697,36.8069,15099.0
2020-03-25 11:00:00,39.68,40.23,39.68,40.05,2900.0,36.9092,37.4208,36.9092,37.2534,2900.0
2020-03-25 11:30:00,39.98,40.58,39.03,39.52,7822.0,37.1883,37.7464,36.3046,36.7604,7822.0
2020-03-25 12:00:00,39.73,41.95,39.73,41.5,17769.0,36.9557,39.0207,36.9557,38.6021,17769.0
2020-03-25 12:30:00,41.8,41.8,40.62,41.16,7550.0,38.8812,38.8812,37.7836,38.2859,7550.0
2020-03-25 13:00:00,41.46,42.41,41.45,41.99,13173.0,38.5649,39.4486,38.5556,39.0579,13173.0
2020-03-25 13:30:00,42.27,42.91,41.6,41.92,9955.0,39.3184,39.9137,38.6951,38.9928,9955.0
2020-03-25 14:00:00,42.04,42.88,41.2,42.51,16193.0,39.1044,39.8858,38.3231,39.5416,16193.0
2020-03-25 14:30:00,42.5,44.74,42.28,43.99,26840.0,39.5323,41.6159,39.3277,40.9183,26840.0
2020-03-25 15:00:00,43.96,44.94,43.51,44.63,18306.0,40.8904,41.8019,40.4718,41.5136,18306.0
2020-03-25 15:30:00,44.73,45.26,43.71,44.42,76247.0,41.6066,42.0996,40.6578,41.3182,76247.0
2020-03-26 09:30:00,44.86,45.69,43.76,45.69,9475.0,41.7275,42.4996,40.7043,42.4996,9475.0
2020-03-26 10:00:00,45.51,45.94,44.52,44.8,6765.0,42.3321,42.7321,41.4113,41.6717,6765.0
2020-03-26 10:30:00,45.03,45.98,44.77,45.23,12205.0,41.8856,42.7693,41.6438,42.0717,12205.0
2020-03-26 11:00:00,45.2,46.4,45.03,46.04,9862.0,42.0438,43.16,41.8856,42.8251,9862.0
2020-03-26 11:30:00,46.14,46.32,45.31,45.61,11462.0,42.9181,43.0856,42.1461,42.4251,11462.0
2020-03-26 12:00:00,45.72,45.9,44.75,45.59,7890.0,42.5275,42.6949,41.6252,42.4065,7890.0
2020-03-26 12:30:00,45.67,45.94,45.14,45.55,11691.0,42.4809,42.7321,41.988,42.3693,11691.0
2020-03-26 13:00:00,45.34,45.53,44.72,44.84,15217.0,42.174,42.3507,41.5973,41.7089,15217.0
2020-03-26 13:30:00,44.84,45.58,44.53,45.08,10396.0,41.7089,42.3972,41.4206,41.9321,10396.0
2020-03-26 14:00:00,45.16,45.34,44.51,44.99,19840.0,42.0066,42.174,41.4019,41.8484,19840.0
2020-03-26 14:30:00,45.06,45.6,45.0,45.43,14296.0,41.9135,42.4158,41.8577,42.2577,14296.0
2020-03-26 15:00:00,45.29,46.39,45.13,46.39,11599.0,42.1275,43.1507,41.9787,43.1507,11599.0
2020-03-26 15:30:00,46.59,47.53,45.8,47.24,37481.0,43.3367,44.2111,42.6019,43.9413,37481.0
2020-03-27 09:30:00,44.66,45.24,42.28,44.08,6795.0,41.5415,42.081,39.3277,41.002,6795.0
2020-03-27 10:00:00,44.33,45.1,44.1,44.33,7958.0,41.2345,41.9508,41.0206,41.2345,7958.0
2020-03-27 10:30:00,44.66,44.85,44.12,44.85,4825.0,41.5415,41.7182,41.0392,41.7182,4825.0
2020-03-27 11:00:00,45.08,45.41,44.49,44.75,6828.0,41.9321,42.2391,41.3833,41.6252,6828.0
2020-03-27 11:30:00,45.0,45.0,43.86,44.36,31583.0,41.8577,41.8577,40.7973,41.2624,31583.0
2020-03-27 12:00:00,44.39,44.91,44.21,44.67,9828.0,41.2903,41.774,41.1229,41.5508,9828.0
2020-03-27 12:30:00,44.69,45.11,44.55,44.79,7192.0,41.5694,41.9601,41.4392,41.6624,7192.0
2020-03-27 13:00:00,45.03,45.26,44.09,44.6,6120.0,41.8856,42.0996,41.0113,41.4857,6120.0
2020-03-27 13:30:00,44.67,45.19,44.34,44.73,12029.0,41.5508,42.0345,41.2438,41.6066,12029.0
2020-03-27 14:00:00,44.76,45.05,44.51,44.79,36262.0,41.6345,41.9042,41.4019,41.6624,36262.0
2020-03-27 14:30:00,44.87,45.16,43.67,44.54,13728.0,41.7368,42.0066,40.6206,41.4299,13728.0
2020-03-27 15:00:00,44.35,45.28,44.13,45.21,7824.0,41.2531,42.1182,41.0485,42.0531,7824.0
2020-03-27 15:30:00,45.1,45.18,44.12,44.25,84638.0,41.9508,42.0252,41.0392,41.1601,84638.0
2020-03-30 09:30:00,44.26,44.88,43.3,43.59,33653.0,41.1694,41.7461,40.2764,40.5462,33653.0
2020-03-30 10:00:00,43.69,44.67,43.39,44.37,10654.0,40.6392,41.5508,40.3602,41.2717,10654.0
2020-03-30 10:30:00,44.08,44.28,43.35,43.84,28597.0,41.002,41.188,40.3229,40.7787,28597.0
2020-03-30 11:00:00,43.84,44.32,43.24,43.88,16967.0,40.7787,41.2252,40.2206,40.8159,16967.0
2020-03-30 11:30:00,43.88,44.09,43.4,43.67,19242.0,40.8159,41.0113,40.3695,40.6206,19242.0
2020-03-30 12:00:00,43.75,43.97,42.13,42.39,15138.0,40.695,40.8997,39.1881,39.43,15138.0
2020-03-30 12:30:00,42.36,42.51,41.09,41.37,8340.0,39.4021,39.5416,38.2208,38.4812,8340.0
2020-03-30 13:00:00,41.39,41.66,41.06,41.22,12072.0,38.4998,38.751,38.1929,38.3417,12072.0
2020-03-30 13:30:00,41.22,41.4,40.62,40.85,9428.0,38.3417,38.5091,37.7836,37.9975,9428.0
2020-03-30 14:00:00,40.84,40.85,39.61,39.94,10170.0,37.9882,37.9975,36.8441,37.1511,10170.0
2020-03-30 14:30:00,39.95,40.96,39.95,40.86,15606.0,37.1604,38.0998,37.1604,38.0068,15606.0
2020-03-30 15:00:00,40.84,41.35,40.77,40.77,22036.0,37.9882,38.4626,37.9231,37.9231,22036.0
2020-03-30 15:30:00,40.78,41.08,40.51,40.78,32301.0,37.9324,38.2115,37.6813,37.9324,32301.0
2020-03-31 09:30:00,40.5,40.87,40.02,40.43,3202.0,37.672,38.0161,37.2255,37.6068,3202.0
2020-03-31 10:00:00,40.32,41.01,40.32,40.8,1865.0,37.5045,38.1463,37.5045,37.951,1865.0
2020-03-31 10:30:00,40.86,41.08,40.45,40.64,6972.0,38.0068,38.2115,37.6255,37.8022,6972.0
2020-03-31 11:00:00,40.55,40.8,40.28,40.57,4099.0,37.7185,37.951,37.4673,37.7371,4099.0
2020-03-31 11:30:00,40.88,41.01,40.28,40.65,10365.0,38.0254,38.1463,37.4673,37.8115,10365.0
2020-03-31 12:00:00,40.63,40.7,40.0,40.22,8126.0,37.7929,37.858,37.2069,37.4115,8126.0
2020-03-31 12:30:00,40.15,40.25,39.37,39.75,13530.0,37.3464,37.4394,36.6209,36.9743,13530.0
2020-03-31 13:00:00,39.77,40.15,39.11,39.5,22199.0,36.9929,37.3464,36.379,36.7418,22199.0
2020-03-31 13:30:00,39.52,40.14,39.41,39.99,16371.0,36.7604,37.3371,36.6581,37.1976,16371.0
2020-03-31 14:00:00,39.99,40.2,39.58,39.98,20256.0,37.1976,37.3929,36.8162,37.1883,20256.0
2020-03-31 14:30:00,39.98,40.1,39.49,39.96,19808.0,37.1883,37.2999,36.7325,37.1697,19808.0
2020-03-31 15:00:00,39.81,39.81,38.36,39.21,23209.0,37.0301,37.0301,35.6814,36.472,23209.0
2020-03-31 15:30:00,39.32,40.06,39.08,39.72,54258.0,36.5744,37.2627,36.3511,36.9464,54258.0
2020-04-01 09:30:00,37.5,37.81,36.45,37.81,12500.0,34.8814,35.1698,33.9048,35.1698,12500.0
2020-04-01 10:00:00,37.74,37.88,36.71,37.04,4464.0,35.1047,35.2349,34.1466,34.4536,4464.0
2020-04-01 10:30:00,36.83,37.48,36.83,37.34,3709.0,34.2582,34.8628,34.2582,34.7326,3709.0
2020-04-01 11:00:00,37.18,37.41,36.61,36.63,4805.0,34.5838,34.7977,34.0536,34.0722,4805.0
2020-04-01 11:30:00,36.62,37.0,36.33,36.48,6163.0,34.0629,34.4164,33.7931,33.9327,6163.0
2020-04-01 12:00:00,36.34,36.34,35.33,35.33,11519.0,33.8024,33.8024,32.863,32.863,11519.0
2020-04-01 12:30:00,35.21,35.4,34.37,34.62,8101.0,32.7514,32.9281,31.97,32.2025,8101.0
2020-04-01 13:00:00,34.43,34.53,34.05,34.35,11845.0,32.0258,32.1188,31.6724,31.9514,11845.0
2020-04-01 13:30:00,34.3,34.59,33.88,34.44,11826.0,31.9049,32.1746,31.5142,32.0351,11826.0
2020-04-01 14:00:00,34.26,34.43,33.73,33.91,12643.0,31.8677,32.0258,31.3747,31.5421,12643.0
2020-04-01 14:30:00,33.85,34.68,33.62,34.14,20577.0,31.4863,32.2584,31.2724,31.7561,20577.0
2020-04-01 15:00:00,34.09,34.29,33.44,33.58,16012.0,31.7096,31.8956,31.1049,31.2352,16012.0
2020-04-01 15:30:00,33.58,34.12,33.3,33.76,56994.0,31.2352,31.7375,30.9747,31.4026,56994.0
2020-04-02 09:30:00,35.77,36.5,34.32,34.67,11129.0,33.2722,33.9513,31.9235,32.2491,11129.0
2020-04-02 10:00:00,34.75,34.91,33.95,34.3,5963.0,32.3235,32.4723,31.5793,31.9049,5963.0
2020-04-02 10:30:00,34.42,35.46,34.42,35.03,22630.0,32.0165,32.9839,32.0165,32.5839,22630.0
2020-04-02 11:00:00,35.0,35.48,34.3,34.3,9196.0,32.556,33.0025,31.9049,31.9049,9196.0
2020-04-02 11:30:00,34.38,34.54,34.14,34.51,11405.0,31.9793,32.1281,31.7561,32.1002,11405.0
2020-04-02 12:00:00,34.44,34.63,34.03,34.24,5220.0,32.0351,32.2119,31.6537,31.8491,5220.0
2020-04-02 12:30:00,34.04,34.36,33.96,34.05,7614.0,31.663,31.9607,31.5886,31.6724,7614.0
2020-04-02 13:00:00,34.14,34.4,34.02,34.09,16853.0,31.7561,31.9979,31.6444,31.7096,16853.0
2020-04-02 13:30:00,34.05,34.28,33.76,34.09,18822.0,31.6724,31.8863,31.4026,31.7096,18822.0
2020-04-02 14:00:00,34.07,34.13,33.32,33.94,19930.0,31.691,31.7468,30.9933,31.57,19930.0
2020-04-02 14:30:00,33.95,34.27,33.77,34.26,12227.0,31.5793,31.877,31.4119,31.8677,12227.0
2020-04-02 15:00:00,34.46,34.46,33.92,34.08,8659.0,32.0537,32.0537,31.5514,31.7003,8659.0
2020-04-02 15:30:00,34.12,34.55,33.81,34.23,43173.0,31.7375,32.1374,31.4491,31.8398,43173.0
2020-04-03 09:30:00,33.68,34.83,33.52,33.61,3060.0,31.3282,32.3979,31.1794,31.2631,3060.0
2020-04-03 10:00:00,33.62,34.2,32.61,32.86,3226.0,31.2724,31.8119,30.3329,30.5654,3226.0
2020-04-03 10:30:00,32.72,33.01,32.08,32.62,10294.0,30.4352,30.705,29.8399,30.3422,10294.0
2020-04-03 11:00:00,32.82,32.99,32.17,32.37,12589.0,30.5282,30.6864,29.9236,30.1097,12589.0
2020-04-03 11:30:00,32.09,32.35,31.54,32.22,7695.0,29.8492,30.0911,29.3376,29.9701,7695.0
2020-04-03 12:00:00,32.1,32.1,31.58,31.62,5506.0,29.8585,29.8585,29.3748,29.412,5506.0
2020-04-03 12:30:00,31.72,32.3,31.58,32.12,8102.0,29.5051,30.0446,29.3748,29.8771,8102.0
2020-04-03 13:00:00,32.07,32.16,31.48,31.53,7646.0,29.8306,29.9143,29.2818,29.3283,7646.0
2020-04-03 13:30:00,31.54,31.83,31.32,31.75,8137.0,29.3376,29.6074,29.133,29.533,8137.0
2020-04-03 14:00:00,31.78,31.89,31.45,31.82,10526.0,29.5609,29.6632,29.2539,29.5981,10526.0
2020-04-03 14:30:00,31.81,31.94,31.54,31.91,7362.0,29.5888,29.7097,29.3376,29.6818,7362.0
2020-04-03 15:00:00,31.91,32.1,31.28,31.57,16770.0,29.6818,29.8585,29.0958,29.3655,16770.0
2020-04-03 15:30:00,31.61,31.69,31.3,31.52,47073.0,29.4027,29.4771,29.1144,29.319,47073.0
2020-04-06 09:30:00,34.31,37.0,33.46,37.0,18114.0,31.9142,34.4164,31.1235,34.4164,18114.0
2020-04-06 10:00:00,36.74,37.91,36.7,37.47,9412.0,34.1745,35.2628,34.1373,34.8535,9412.0
2020-04-06 10:30:00,36.91,36.92,36.0,36.51,6916.0,34.3326,34.3419,33.4862,33.9606,6916.0
2020-04-06 11:00:00,36.4,37.34,36.3,37.34,12738.0,33.8583,34.7326,33.7652,34.7326,12738.0
2020-04-06 11:30:00,37.59,38.78,37.49,38.12,17063.0,34.9652,36.0721,34.8721,35.4582,17063.0
2020-04-06 12:00:00,37.96,38.48,37.96,38.03,9982.0,35.3093,35.793,35.3093,35.3744,9982.0
2020-04-06 12:30:00,37.93,38.44,37.66,37.88,9106.0,35.2814,35.7558,35.0303,35.2349,9106.0
2020-04-06 13:00:00,38.01,38.19,37.55,37.7,10010.0,35.3558,35.5233,34.928,35.0675,10010.0
2020-04-06 13:30:00,37.59,38.41,37.51,38.03,8257.0,34.9652,35.7279,34.8907,35.3744,8257.0
2020-04-06 14:00:00,37.9,37.9,37.34,37.52,3804.0,35.2535,35.2535,34.7326,34.9,3804.0
2020-04-06 14:30:00,37.54,37.85,37.36,37.79,3072.0,34.9187,35.207,34.7512,35.1512,3072.0
2020-04-06 15:00:00,37.65,38.29,37.65,38.04,7709.0,35.021,35.6163,35.021,35.3837,7709.0
2020-04-06 15:30:00,38.0,38.3,37.63,38.18,37182.0,35.3465,35.6256,35.0024,35.514,37182.0
2020-04-07 09:30:00,40.08,41.85,39.59,40.91,16692.0,37.2813,38.9277,36.8255,38.0533,16692.0
2020-04-07 10:00:00,41.75,41.75,39.58,39.99,23234.0,38.8347,38.8347,36.8162,37.1976,23234.0
2020-04-07 10:30:00,39.98,40.21,38.47,39.19,11586.0,37.1883,37.4022,35.7837,36.4534,11586.0
2020-04-07 11:00:00,39.13,39.94,38.96,39.27,11000.0,36.3976,37.1511,36.2395,36.5278,11000.0
2020-04-07 11:30:00,39.26,39.92,39.17,39.73,8500.0,36.5185,37.1325,36.4348,36.9557,8500.0
2020-04-07 12:00:00,39.75,40.43,39.66,40.08,7610.0,36.9743,37.6068,36.8906,37.2813,7610.0
2020-04-07 12:30:00,40.13,40.71,39.86,40.54,5211.0,37.3278,37.8673,37.0766,37.7092,5211.0
2020-04-07 13:00:00,40.48,40.49,39.76,39.87,6925.0,37.6534,37.6627,36.9836,37.086,6925.0
2020-04-07 13:30:00,39.8,39.97,39.26,39.43,11746.0,37.0208,37.179,36.5185,36.6767,11746.0
2020-04-07 14:00:00,39.41,39.49,38.89,39.07,6374.0,36.6581,36.7325,36.1744,36.3418,6374.0
2020-04-07 14:30:00,39.13,39.13,38.2,38.4,12700.0,36.3976,36.3976,35.5326,35.7186,12700.0
2020-04-07 15:00:00,38.43,38.64,37.97,38.36,8928.0,35.7465,35.9418,35.3186,35.6814,8928.0
2020-04-07 15:30:00,38.32,38.83,37.85,38.09,28530.0,35.6442,36.1186,35.207,35.4302,28530.0
2020-04-08 09:30:00,39.14,39.81,38.54,39.44,8822.0,36.4069,37.0301,35.8488,36.686,8822.0
2020-04-08 10:00:00,39.55,40.23,39.07,40.22,12102.0,36.7883,37.4208,36.3418,37.4115,12102.0
2020-04-08 10:30:00,40.36,41.02,40.2,40.68,15419.0,37.5417,38.1556,37.3929,37.8394,15419.0
2020-04-08 11:00:00,41.08,41.74,40.74,41.52,5749.0,38.2115,38.8254,37.8952,38.6207,5749.0
2020-04-08 11:30:00,41.68,42.09,41.23,41.23,5898.0,38.7696,39.1509,38.351,38.351,5898.0
2020-04-08 12:00:00,41.27,41.57,40.94,41.26,10660.0,38.3882,38.6672,38.0812,38.3789,10660.0
2020-04-08 12:30:00,41.4,42.69,41.4,42.51,25389.0,38.5091,39.709,38.5091,39.5416,25389.0
2020-04-08 13:00:00,42.51,43.23,42.49,42.89,8394.0,39.5416,40.2113,39.523,39.8951,8394.0
2020-04-08 13:30:00,42.91,43.05,42.17,42.39,15893.0,39.9137,40.0439,39.2253,39.43,15893.0
2020-04-08 14:00:00,42.61,43.24,42.6,43.24,8374.0,39.6346,40.2206,39.6253,40.2206,8374.0
2020-04-08 14:30:00,43.22,43.49,42.85,43.15,7459.0,40.202,40.4532,39.8579,40.1369,7459.0
2020-04-08 15:00:00,43.09,43.3,42.55,42.99,9854.0,40.0811,40.2764,39.5788,39.9881,9854.0
2020-04-08 15:30:00,42.98,43.87,42.97,43.66,43105.0,39.9788,40.8066,39.9695,40.6113,43105.0
2020-04-09 09:30:00,45.15,47.69,45.15,47.63,18432.0,41.9973,44.3599,41.9973,44.3041,18432.0
2020-04-09 10:00:00,47.51,47.77,45.2,46.02,13766.0,44.1925,44.4343,42.0438,42.8065,13766.0
2020-04-09 10:30:00,45.92,46.17,44.98,45.16,11655.0,42.7135,42.946,41.8391,42.0066,11655.0
2020-04-09 11:00:00,45.1,45.14,43.63,43.98,10392.0,41.9508,41.988,40.5834,40.909,10392.0
2020-04-09 11:30:00,44.16,45.03,43.89,44.13,9347.0,41.0764,41.8856,40.8252,41.0485,9347.0
2020-04-09 12:00:00,43.98,44.3,43.47,44.17,15310.0,40.909,41.2066,40.4346,41.0857,15310.0
2020-04-09 12:30:00,44.3,45.01,44.21,45.01,6140.0,41.2066,41.867,41.1229,41.867,6140.0
2020-04-09 13:00:00,44.81,45.01,44.61,44.79,9219.0,41.681,41.867,41.495,41.6624,9219.0
2020-04-09 13:30:00,44.92,44.93,43.98,44.19,10487.0,41.7833,41.7926,40.909,41.1043,10487.0
2020-04-09 14:00:00,44.22,44.31,43.22,43.22,6101.0,41.1322,41.2159,40.202,40.202,6101.0
2020-04-09 14:30:00,43.13,43.75,42.62,43.0,15213.0,40.1183,40.695,39.6439,39.9974,15213.0
2020-04-09 15:00:00,43.06,45.04,43.06,45.0,13007.0,40.0532,41.8949,40.0532,41.8577,13007.0
2020-04-09 15:30:00,45.37,45.42,44.58,44.78,19636.0,42.2019,42.2484,41.4671,41.6531,19636.0
2020-04-13 09:30:00,44.15,45.68,41.43,41.74,12182.0,41.0671,42.4902,38.537,38.8254,12182.0
2020-04-13 10:00:00,42.14,42.9,40.63,41.0,10576.0,39.1974,39.9044,37.7929,38.137,10576.0
2020-04-13 10:30:00,41.35,41.41,40.41,40.46,8859.0,38.4626,38.5184,37.5882,37.6348,8859.0
2020-04-13 11:00:00,40.23,40.85,39.99,40.7,12728.0,37.4208,37.9975,37.1976,37.858,12728.0
2020-04-13 11:30:00,40.54,40.54,40.01,40.01,9202.0,37.7092,37.7092,37.2162,37.2162,9202.0
2020-04-13 12:00:00,39.77,40.84,39.65,40.69,9081.0,36.9929,37.9882,36.8813,37.8487,9081.0
2020-04-13 12:30:00,40.55,40.56,39.95,40.16,10982.0,37.7185,37.7278,37.1604,37.3557,10982.0
2020-04-13 13:00:00,40.03,40.15,39.52,39.87,7865.0,37.2348,37.3464,36.7604,37.086,7865.0
2020-04-13 13:30:00,39.92,40.52,39.92,40.25,12436.0,37.1325,37.6906,37.1325,37.4394,12436.0
2020-04-13 14:00:00,40.3,40.74,39.8,40.14,8715.0,37.4859,37.8952,37.0208,37.3371,8715.0
2020-04-13 14:30:00,40.08,40.6,39.89,40.59,7797.0,37.2813,37.765,37.1046,37.7557,7797.0
2020-04-13 15:00:00,40.5,40.5,40.1,40.16,11697.0,37.672,37.672,37.2999,37.3557,11697.0
2020-04-13 15:30:00,40.28,41.52,40.28,40.84,35572.0,37.4673,38.6207,37.4673,37.9882,35572.0
2020-04-14 09:30:00,41.94,42.98,41.54,41.82,16737.0,39.0114,39.9788,38.6393,38.8998,16737.0
2020-04-14 10:00:00,41.53,42.77,41.53,42.19,8396.0,38.63,39.7834,38.63,39.2439,8396.0
2020-04-14 10:30:00,42.01,42.44,41.61,41.73,21796.0,39.0765,39.4765,38.7045,38.8161,21796.0
2020-04-14 11:00:00,41.61,41.8,40.89,41.55,5824.0,38.7045,38.8812,38.0347,38.6486,5824.0
2020-04-14 11:30:00,41.5,41.96,41.19,41.38,6884.0,38.6021,39.03,38.3138,38.4905,6884.0
2020-04-14 12:00:00,41.43,41.79,41.32,41.57,7421.0,38.537,38.8719,38.4347,38.6672,7421.0
2020-04-14 12:30:00,41.61,41.88,41.43,41.43,5653.0,38.7045,38.9556,38.537,38.537,5653.0
2020-04-14 13:00:00,41.39,41.96,41.34,41.86,6190.0,38.4998,39.03,38.4533,38.937,6190.0
2020-04-14 13:30:00,41.89,42.33,41.88,42.21,5164.0,38.9649,39.3742,38.9556,39.2626,5164.0
2020-04-14 14:00:00,42.22,42.22,41.43,41.77,11567.0,39.2719,39.2719,38.537,38.8533,11567.0
2020-04-14 14:30:00,41.76,41.76,41.33,41.72,10964.0,38.844,38.844,38.444,38.8068,10964.0
2020-04-14 15:00:00,41.46,41.84,41.35,41.68,18053.0,38.5649,38.9184,38.4626,38.7696,18053.0
2020-04-14 15:30:00,41.67,41.78,41.31,41.47,46473.0,38.7603,38.8626,38.4254,38.5742,46473.0
2020-04-15 09:30:00,39.86,39.86,38.7,38.92,7696.0,37.0766,37.0766,35.9977,36.2023,7696.0
2020-04-15 10:00:00,38.65,38.88,37.51,37.51,12944.0,35.9511,36.1651,34.8907,34.8907,12944.0
2020-04-15 10:30:00,37.58,38.45,37.36,38.23,19999.0,34.9559,35.7651,34.7512,35.5605,19999.0
2020-04-15 11:00:00,38.28,38.45,37.89,38.32,10730.0,35.607,35.7651,35.2442,35.6442,10730.0
2020-04-15 11:30:00,38.3,38.44,37.57,37.87,32575.0,35.6256,35.7558,34.9466,35.2256,32575.0
2020-04-15 12:00:00,37.72,37.99,37.52,37.99,4568.0,35.0861,35.3372,34.9,35.3372,4568.0
2020-04-15 12:30:00,38.03,38.59,37.61,38.59,8204.0,35.3744,35.8953,34.9838,35.8953,8204.0
2020-04-15 13:00:00,38.63,39.55,38.42,38.51,28086.0,35.9325,36.7883,35.7372,35.8209,28086.0
2020-04-15 13:30:00,38.5,38.78,38.35,38.75,5648.0,35.8116,36.0721,35.6721,36.0442,5648.0
2020-04-15 14:00:00,38.84,39.16,38.79,38.86,5682.0,36.1279,36.4255,36.0814,36.1465,5682.0
2020-04-15 14:30:00,38.97,39.26,38.83,38.92,5604.0,36.2488,36.5185,36.1186,36.2023,5604.0
2020-04-15 15:00:00,38.94,39.06,38.48,38.78,10092.0,36.2209,36.3325,35.793,36.0721,10092.0
2020-04-15 15:30:00,38.82,39.37,38.29,38.66,42000.0,36.1093,36.6209,35.6163,35.9604,42000.0
2020-04-16 09:30:00,38.31,39.68,36.57,36.82,10099.0,35.6349,36.9092,34.0164,34.2489,10099.0
2020-04-16 10:00:00,36.7,37.12,36.06,37.07,24167.0,34.1373,34.528,33.542,34.4815,24167.0
2020-04-16 10:30:00,37.02,37.02,36.46,36.85,17512.0,34.435,34.435,33.9141,34.2768,17512.0
2020-04-16 11:00:00,36.85,37.68,36.76,37.05,21829.0,34.2768,35.0489,34.1931,34.4629,21829.0
2020-04-16 11:30:00,37.2,37.46,37.0,37.16,9317.0,34.6024,34.8442,34.4164,34.5652,9317.0
2020-04-16 12:00:00,37.27,37.27,36.23,36.33,8462.0,34.6675,34.6675,33.7001,33.7931,8462.0
2020-04-16 12:30:00,36.33,36.49,36.03,36.47,12846.0,33.7931,33.942,33.5141,33.9234,12846.0
2020-04-16 13:00:00,36.47,36.5,36.17,36.35,10410.0,33.9234,33.9513,33.6443,33.8117,10410.0
2020-04-16 13:30:00,36.47,36.52,36.09,36.13,5587.0,33.9234,33.9699,33.5699,33.6071,5587.0
2020-04-16 14:00:00,36.08,36.41,36.01,36.08,6607.0,33.5606,33.8676,33.4955,33.5606,6607.0
2020-04-16 14:30:00,36.1,36.11,35.56,35.87,16247.0,33.5792,33.5885,33.0769,33.3653,16247.0
2020-04-16 15:00:00,35.89,36.14,35.85,36.01,16812.0,33.3839,33.6164,33.3467,33.4955,16812.0
2020-04-16 15:30:00,36.03,36.77,35.87,36.52,41100.0,33.5141,34.2024,33.3653,33.9699,41100.0
2020-04-17 09:30:00,38.78,40.94,38.78,40.94,19310.0,36.0721,38.0812,36.0721,38.0812,19310.0
2020-04-17 10:00:00,40.79,40.79,39.35,40.22,10345.0,37.9417,37.9417,36.6023,37.4115,10345.0
2020-04-17 10:30:00,40.23,40.47,39.64,40.28,7824.0,37.4208,37.6441,36.872,37.4673,7824.0
2020-04-17 11:00:00,40.28,40.38,39.74,40.15,7514.0,37.4673,37.5603,36.965,37.3464,7514.0
2020-04-17 11:30:00,40.04,40.65,40.03,40.18,8755.0,37.2441,37.8115,37.2348,37.3743,8755.0
2020-04-17 12:00:00,40.08,40.47,40.08,40.24,5460.0,37.2813,37.6441,37.2813,37.4301,5460.0
2020-04-17 12:30:00,40.19,40.59,40.18,40.59,5590.0,37.3836,37.7557,37.3743,37.7557,5590.0
2020-04-17 13:00:00,40.51,40.75,40.41,40.6,6414.0,37.6813,37.9045,37.5882,37.765,6414.0
2020-04-17 13:30:00,40.53,40.7,40.41,40.64,4954.0,37.6999,37.858,37.5882,37.8022,4954.0
2020-04-17 14:00:00,40.58,40.78,40.36,40.65,4565.0,37.7464,37.9324,37.5417,37.8115,4565.0
2020-04-17 14:30:00,40.64,40.72,40.38,40.59,5819.0,37.8022,37.8766,37.5603,37.7557,5819.0
2020-04-17 15:00:00,40.57,41.31,40.56,41.09,9112.0,37.7371,38.4254,37.7278,38.2208,9112.0
2020-04-17 15:30:00,41.14,41.61,41.05,41.34,30533.0,38.2673,38.7045,38.1836,38.4533,30533.0
2020-04-20 09:30:00,39.58,40.43,39.58,40.04,4494.0,36.8162,37.6068,36.8162,37.2441,4494.0
2020-04-20 10:00:00,39.74,40.18,39.44,39.6,5657.0,36.965,37.3743,36.686,36.8348,5657.0
2020-04-20 10:30:00,39.42,39.68,38.99,39.47,10778.0,36.6674,36.9092,36.2674,36.7139,10778.0
2020-04-20 11:00:00,39.47,40.32,39.41,40.09,8850.0,36.7139,37.5045,36.6581,37.2906,8850.0
2020-04-20 11:30:00,40.12,40.52,39.78,40.17,8518.0,37.3185,37.6906,37.0022,37.365,8518.0
2020-04-20 12:00:00,40.17,40.17,39.68,39.82,7097.0,37.365,37.365,36.9092,37.0394,7097.0
2020-04-20 12:30:00,39.91,40.21,39.65,39.99,12958.0,37.1232,37.4022,36.8813,37.1976,12958.0
2020-04-20 13:00:00,40.0,40.21,39.67,40.03,19624.0,37.2069,37.4022,36.8999,37.2348,19624.0
2020-04-20 13:30:00,39.98,39.98,39.28,39.43,6300.0,37.1883,37.1883,36.5371,36.6767,6300.0
2020-04-20 14:00:00,39.44,39.67,38.95,38.95,32252.0,36.686,36.8999,36.2302,36.2302,32252.0
2020-04-20 14:30:00,39.01,39.35,38.4,38.4,14347.0,36.286,36.6023,35.7186,35.7186,14347.0
2020-04-20 15:00:00,38.41,39.34,38.4,39.3,14170.0,35.7279,36.593,35.7186,36.5558,14170.0
2020-04-20 15:30:00,39.2,39.34,38.59,38.75,42170.0,36.4627,36.593,35.8953,36.0442,42170.0
2020-04-21 09:30:00,37.35,37.89,36.88,37.84,6660.0,34.7419,35.2442,34.3047,35.1977,6660.0
2020-04-21 10:00:00,37.92,37.92,37.31,37.67,2700.0,35.2721,35.2721,34.7047,35.0396,2700.0
2020-04-21 10:30:00,37.8,38.08,37.49,37.62,4209.0,35.1605,35.4209,34.8721,34.9931,4209.0
2020-04-21 11:00:00,37.55,37.6,37.2,37.41,9138.0,34.928,34.9745,34.6024,34.7977,9138.0
2020-04-21 11:30:00,37.31,37.61,37.19,37.5,8195.0,34.7047,34.9838,34.5931,34.8814,8195.0
2020-04-21 12:00:00,37.5,37.6,37.34,37.4,12230.0,34.8814,34.9745,34.7326,34.7884,12230.0
2020-04-21 12:30:00,37.32,38.13,37.27,38.06,19488.0,34.714,35.4675,34.6675,35.4023,19488.0
2020-04-21 13:00:00,38.07,38.17,37.76,37.91,5815.0,35.4116,35.5047,35.1233,35.2628,5815.0
2020-04-21 13:30:00,37.79,38.05,37.56,37.57,4500.0,35.1512,35.393,34.9373,34.9466,4500.0
2020-04-21 14:00:00,37.53,37.76,37.42,37.56,6533.0,34.9093,35.1233,34.807,34.9373,6533.0
2020-04-21 14:30:00,37.58,37.74,37.46,37.56,11011.0,34.9559,35.1047,34.8442,34.9373,11011.0
2020-04-21 15:00:00,37.6,37.85,37.46,37.55,14056.0,34.9745,35.207,34.8442,34.928,14056.0
2020-04-21 15:30:00,37.56,38.18,37.56,37.78,32610.0,34.9373,35.514,34.9373,35.1419,32610.0
2020-04-22 09:30:00,38.68,39.41,37.9,38.14,13786.0,35.979,36.6581,35.2535,35.4768,13786.0
2020-04-22 10:00:00,38.1,38.3,37.59,37.77,13508.0,35.4395,35.6256,34.9652,35.1326,13508.0
2020-04-22 10:30:00,37.71,37.9,37.37,37.37,9942.0,35.0768,35.2535,34.7605,34.7605,9942.0
2020-04-22 11:00:00,37.5,37.79,37.39,37.39,2100.0,34.8814,35.1512,34.7791,34.7791,2100.0
2020-04-22 11:30:00,37.63,37.96,37.53,37.83,5181.0,35.0024,35.3093,34.9093,35.1884,5181.0
2020-04-22 12:00:00,37.9,38.0,37.69,37.69,1300.0,35.2535,35.3465,35.0582,35.0582,1300.0
2020-04-22 12:30:00,37.77,37.86,37.23,37.45,6437.0,35.1326,35.2163,34.6303,34.8349,6437.0
2020-04-22 13:00:00,37.49,37.49,37.01,37.22,7536.0,34.8721,34.8721,34.4257,34.621,7536.0
2020-04-22 13:30:00,37.33,37.5,37.22,37.4,3729.0,34.7233,34.8814,34.621,34.7884,3729.0
2020-04-22 14:00:00,37.33,37.64,37.08,37.58,35766.0,34.7233,35.0117,34.4908,34.9559,35766.0
2020-04-22 14:30:00,37.87,37.99,37.34,37.37,10156.0,35.2256,35.3372,34.7326,34.7605,10156.0
2020-04-22 15:00:00,37.4,37.49,37.24,37.43,6032.0,34.7884,34.8721,34.6396,34.8163,6032.0
2020-04-22 15:30:00,37.37,37.63,37.15,37.25,34583.0,34.7605,35.0024,34.5559,34.6489,34583.0
2020-04-23 09:30:00,37.51,38.12,36.8,37.33,6287.0,34.8907,35.4582,34.2303,34.7233,6287.0
2020-04-23 10:00:00,37.22,37.96,37.1,37.82,15715.0,34.621,35.3093,34.5094,35.1791,15715.0
2020-04-23 10:30:00,37.84,38.48,37.74,38.01,17620.0,35.1977,35.793,35.1047,35.3558,17620.0
2020-04-23 11:00:00,37.99,38.28,37.79,38.22,6002.0,35.3372,35.607,35.1512,35.5512,6002.0
2020-04-23 11:30:00,38.22,38.28,38.09,38.21,12388.0,35.5512,35.607,35.4302,35.5419,12388.0
2020-04-23 12:00:00,38.21,39.52,38.16,38.98,16297.0,35.5419,36.7604,35.4954,36.2581,16297.0
2020-04-23 12:30:00,38.98,39.27,38.14,38.89,8480.0,36.2581,36.5278,35.4768,36.1744,8480.0
2020-04-23 13:00:00,38.86,39.27,38.59,39.01,5266.0,36.1465,36.5278,35.8953,36.286,5266.0
2020-04-23 13:30:00,39.26,39.29,38.3,38.52,7218.0,36.5185,36.5465,35.6256,35.8302,7218.0
2020-04-23 14:00:00,38.49,38.59,38.21,38.4,8280.0,35.8023,35.8953,35.5419,35.7186,8280.0
2020-04-23 14:30:00,38.43,38.94,38.28,38.91,8300.0,35.7465,36.2209,35.607,36.193,8300.0
2020-04-23 15:00:00,38.82,38.82,38.22,38.45,8387.0,36.1093,36.1093,35.5512,35.7651,8387.0
2020-04-23 15:30:00,38.46,38.85,38.07,38.13,24042.0,35.7744,36.1372,35.4116,35.4675,24042.0
2020-04-24 09:30:00,38.95,39.11,38.21,38.5,7380.0,36.2302,36.379,35.5419,35.8116,7380.0
2020-04-24 10:00:00,38.65,39.0,38.26,38.68,4433.0,35.9511,36.2767,35.5884,35.979,4433.0
2020-04-24 10:30:00,38.91,39.36,38.89,39.21,2600.0,36.193,36.6116,36.1744,36.472,2600.0
2020-04-24 11:00:00,38.99,39.07,38.45,38.93,9464.0,36.2674,36.3418,35.7651,36.2116,9464.0
2020-04-24 11:30:00,38.98,39.17,38.88,39.09,5300.0,36.2581,36.4348,36.1651,36.3604,5300.0
2020-04-24 12:00:00,39.03,39.43,39.03,39.43,9100.0,36.3046,36.6767,36.3046,36.6767,9100.0
2020-04-24 12:30:00,39.43,39.99,39.43,39.69,11656.0,36.6767,37.1976,36.6767,36.9185,11656.0
2020-04-24 13:00:00,39.71,39.94,39.68,39.93,5100.0,36.9371,37.1511,36.9092,37.1418,5100.0
2020-04-24 13:30:00,39.95,40.16,39.82,40.16,5000.0,37.1604,37.3557,37.0394,37.3557,5000.0
2020-04-24 14:00:00,40.2,40.48,40.17,40.35,7206.0,37.3929,37.6534,37.365,37.5324,7206.0
2020-04-24 14:30:00,40.32,40.52,40.31,40.5,6780.0,37.5045,37.6906,37.4952,37.672,6780.0
2020-04-24 15:00:00,40.49,40.86,40.33,40.84,10344.0,37.6627,38.0068,37.5138,37.9882,10344.0
2020-04-24 15:30:00,40.85,40.96,40.27,40.28,30145.0,37.9975,38.0998,37.458,37.4673,30145.0
2020-04-27 09:30:00,40.98,42.28,40.09,42.28,15977.0,38.1184,39.3277,37.2906,39.3277,15977.0
2020-04-27 10:00:00,42.26,43.08,42.05,42.76,10515.0,39.3091,40.0718,39.1137,39.7741,10515.0
2020-04-27 10:30:00,42.82,43.17,42.67,42.96,9055.0,39.83,40.1555,39.6904,39.9602,9055.0
2020-04-27 11:00:00,43.04,43.4,42.85,43.02,17479.0,40.0346,40.3695,39.8579,40.016,17479.0
2020-04-27 11:30:00,43.1,43.59,42.9,43.08,22117.0,40.0904,40.5462,39.9044,40.0718,22117.0
2020-04-27 12:00:00,43.07,43.07,42.58,42.6,12817.0,40.0625,40.0625,39.6067,39.6253,12817.0
2020-04-27 12:30:00,42.72,43.21,42.65,43.2,9738.0,39.7369,40.1927,39.6718,40.1834,9738.0
2020-04-27 13:00:00,43.18,43.18,42.71,42.86,4732.0,40.1648,40.1648,39.7276,39.8672,4732.0
2020-04-27 13:30:00,42.84,42.99,42.6,42.83,6710.0,39.8486,39.9881,39.6253,39.8393,6710.0
2020-04-27 14:00:00,42.9,43.16,42.83,42.98,5502.0,39.9044,40.1462,39.8393,39.9788,5502.0
2020-04-27 14:30:00,43.05,43.07,42.77,42.89,7110.0,40.0439,40.0625,39.7834,39.8951,7110.0
2020-04-27 15:00:00,43.02,43.36,42.9,43.27,26637.0,40.016,40.3323,39.9044,40.2485,26637.0
2020-04-27 15:30:00,43.3,43.37,42.89,42.9,55666.0,40.2764,40.3416,39.8951,39.9044,55666.0
2020-04-28 09:30:00,45.24,45.96,44.83,45.3,29894.0,42.081,42.7507,41.6996,42.1368,29894.0
2020-04-28 10:00:00,45.48,47.26,45.32,46.68,31114.0,42.3042,43.9599,42.1554,43.4204,31114.0
2020-04-28 10:30:00,46.85,46.89,45.8,45.8,44992.0,43.5786,43.6158,42.6019,42.6019,44992.0
2020-04-28 11:00:00,45.66,46.42,45.41,45.97,16863.0,42.4716,43.1786,42.2391,42.76,16863.0
2020-04-28 11:30:00,45.9,46.1,45.77,45.86,11566.0,42.6949,42.8809,42.574,42.6577,11566.0
2020-04-28 12:00:00,45.94,46.47,45.94,46.04,12547.0,42.7321,43.2251,42.7321,42.8251,12547.0
2020-04-28 12:30:00,46.03,46.2,45.63,46.2,8500.0,42.8158,42.9739,42.4437,42.9739,8500.0
2020-04-28 13:00:00,46.1,46.51,46.1,46.48,8401.0,42.8809,43.2623,42.8809,43.2344,8401.0
2020-04-28 13:30:00,46.49,46.73,46.23,46.3,9410.0,43.2437,43.4669,43.0018,43.067,9410.0
2020-04-28 14:00:00,46.32,46.97,46.32,46.92,18795.0,43.0856,43.6902,43.0856,43.6437,18795.0
2020-04-28 14:30:00,46.93,47.09,46.6,46.82,16673.0,43.653,43.8018,43.346,43.5506,16673.0
2020-04-28 15:00:00,46.87,46.95,46.64,46.79,11619.0,43.5972,43.6716,43.3832,43.5227,11619.0
2020-04-28 15:30:00,46.8,46.95,46.41,46.51,36013.0,43.532,43.6716,43.1693,43.2623,36013.0
2020-04-29 09:30:00,48.65,50.99,48.65,50.81,25997.0,45.2529,47.4295,45.2529,47.262,25997.0
2020-04-29 10:00:00,50.74,51.55,50.3,51.25,19771.0,47.1969,47.9504,46.7876,47.6713,19771.0
2020-04-29 10:30:00,51.22,52.55,51.13,51.96,19264.0,47.6434,48.8805,47.5597,48.3317,19264.0
2020-04-29 11:00:00,51.94,52.41,51.91,52.4,21247.0,48.3131,48.7503,48.2852,48.741,21247.0
2020-04-29 11:30:00,52.36,52.49,51.76,52.25,30336.0,48.7038,48.8247,48.1457,48.6015,30336.0
2020-04-29 12:00:00,52.36,52.95,52.26,52.74,11386.0,48.7038,49.2526,48.6108,49.0573,11386.0
2020-04-29 12:30:00,52.74,53.19,52.61,52.95,16992.0,49.0573,49.4758,48.9363,49.2526,16992.0
2020-04-29 13:00:00,52.87,53.14,52.7,52.84,21357.0,49.1782,49.4293,49.0201,49.1503,21357.0
2020-04-29 13:30:00,52.8,53.09,52.39,52.8,74121.0,49.1131,49.3828,48.7317,49.1131,74121.0
2020-04-29 14:00:00,53.01,53.9,52.83,53.49,19082.0,49.3084,50.1363,49.141,49.7549,19082.0
2020-04-29 14:30:00,53.58,54.05,53.33,53.86,32664.0,49.8386,50.2758,49.6061,50.0991,32664.0
2020-04-29 15:00:00,53.8,53.8,52.55,52.85,24776.0,50.0432,50.0432,48.8805,49.1596,24776.0
2020-04-29 15:30:00,52.77,53.15,52.69,52.79,65250.0,49.0852,49.4386,49.0108,49.1038,65250.0
2020-04-30 09:30:00,51.05,51.14,49.71,50.85,29658.0,47.4853,47.569,46.2388,47.2992,29658.0
2020-04-30 10:00:00,50.85,51.15,50.45,51.09,27537.0,47.2992,47.5783,46.9272,47.5225,27537.0
2020-04-30 10:30:00,51.23,51.72,50.9,51.5,23430.0,47.6527,48.1085,47.3457,47.9038,23430.0
2020-04-30 11:00:00,51.53,51.7,51.24,51.46,19506.0,47.9318,48.0899,47.662,47.8666,19506.0
2020-04-30 11:30:00,51.43,51.9,51.0,51.5,33797.0,47.8387,48.2759,47.4388,47.9038,33797.0
2020-04-30 12:00:00,51.39,51.48,50.92,50.95,41642.0,47.8015,47.8852,47.3644,47.3923,41642.0
2020-04-30 12:30:00,50.91,50.91,50.24,50.48,8052.0,47.355,47.355,46.7318,46.9551,8052.0
2020-04-30 13:00:00,50.11,50.43,50.05,50.08,5646.0,46.6109,46.9086,46.5551,46.583,5646.0
2020-04-30 13:30:00,50.0,50.0,49.28,49.42,11812.0,46.5086,46.5086,45.8389,45.9691,11812.0
2020-04-30 14:00:00,49.31,49.49,49.02,49.19,6600.0,45.8668,46.0342,45.597,45.7552,6600.0
2020-04-30 14:30:00,49.27,49.5,49.02,49.35,9901.0,45.8296,46.0435,45.597,45.904,9901.0
2020-04-30 15:00:00,49.43,49.91,49.33,49.7,9893.0,45.9784,46.4249,45.8854,46.2295,9893.0
2020-04-30 15:30:00,49.78,49.82,49.08,49.35,47069.0,46.304,46.3412,45.6528,45.904,47069.0
2020-05-01 09:30:00,47.34,49.51,46.02,47.2,3948.0,44.0343,46.0528,42.8065,43.9041,3948.0
2020-05-01 10:00:00,47.12,47.41,45.66,46.1,9886.0,43.8297,44.0994,42.4716,42.8809,9886.0
2020-05-01 10:30:00,46.05,46.19,44.98,45.02,9075.0,42.8344,42.9646,41.8391,41.8763,9075.0
2020-05-01 11:00:00,45.05,45.12,44.41,45.05,12872.0,41.9042,41.9694,41.3089,41.9042,12872.0
2020-05-01 11:30:00,44.98,45.44,44.72,45.42,10910.0,41.8391,42.267,41.5973,42.2484,10910.0
2020-05-01 12:00:00,45.4,45.71,45.28,45.32,3345.0,42.2298,42.5182,42.1182,42.1554,3345.0
2020-05-01 12:30:00,45.23,45.51,45.03,45.04,6600.0,42.0717,42.3321,41.8856,41.8949,6600.0
2020-05-01 13:00:00,45.02,45.5,45.01,45.49,6071.0,41.8763,42.3228,41.867,42.3135,6071.0
2020-05-01 13:30:00,45.38,45.54,45.2,45.32,5399.0,42.2112,42.36,42.0438,42.1554,5399.0
2020-05-01 14:00:00,45.26,45.82,45.22,45.69,5500.0,42.0996,42.6205,42.0624,42.4996,5500.0
2020-05-01 14:30:00,45.73,46.04,45.52,45.66,14204.0,42.5368,42.8251,42.3414,42.4716,14204.0
2020-05-01 15:00:00,45.58,46.18,45.56,46.13,12990.0,42.3972,42.9553,42.3786,42.9088,12990.0
2020-05-01 15:30:00,46.1,46.74,45.96,46.66,55377.0,42.8809,43.4762,42.7507,43.4018,55377.0
2020-05-04 09:30:00,46.28,46.28,44.97,45.82,16497.0,43.0484,43.0484,41.8298,42.6205,16497.0
2020-05-04 10:00:00,45.86,46.27,45.82,45.86,8066.0,42.6577,43.0391,42.6205,42.6577,8066.0
2020-05-04 10:30:00,45.72,46.06,45.4,45.52,4599.0,42.5275,42.8437,42.2298,42.3414,4599.0
2020-05-04 11:00:00,45.38,45.75,45.32,45.59,5600.0,42.2112,42.5554,42.1554,42.4065,5600.0
2020-05-04 11:30:00,45.48,45.73,45.24,45.24,27213.0,42.3042,42.5368,42.081,42.081,27213.0
2020-05-04 12:00:00,45.35,46.21,45.23,46.21,33504.0,42.1833,42.9832,42.0717,42.9832,33504.0
2020-05-04 12:30:00,46.14,46.14,45.36,45.39,5500.0,42.9181,42.9181,42.1926,42.2205,5500.0
2020-05-04 13:00:00,45.3,45.58,45.05,45.05,6712.0,42.1368,42.3972,41.9042,41.9042,6712.0
2020-05-04 13:30:00,45.17,45.55,45.11,45.52,2929.0,42.0159,42.3693,41.9601,42.3414,2929.0
2020-05-04 14:00:00,45.5,45.83,45.42,45.48,13310.0,42.3228,42.6298,42.2484,42.3042,13310.0
2020-05-04 14:30:00,45.51,46.0,45.51,45.85,6165.0,42.3321,42.7879,42.3321,42.6484,6165.0
2020-05-04 15:00:00,45.86,46.37,45.78,46.29,6118.0,42.6577,43.1321,42.5833,43.0577,6118.0
2020-05-04 15:30:00,46.25,46.95,46.21,46.87,28970.0,43.0204,43.6716,42.9832,43.5972,28970.0
2020-05-05 09:30:00,47.83,49.83,47.53,49.83,13558.0,44.4901,46.3505,44.2111,46.3505,13558.0
2020-05-05 10:00:00,49.96,50.08,49.4,49.53,10898.0,46.4714,46.583,45.9505,46.0714,10898.0
2020-05-05 10:30:00,49.52,49.76,49.2,49.63,14384.0,46.0621,46.2854,45.7645,46.1644,14384.0
2020-05-05 11:00:00,49.5,49.9,49.22,49.78,6069.0,46.0435,46.4156,45.7831,46.304,6069.0
2020-05-05 11:30:00,49.88,50.55,49.87,50.27,5471.0,46.397,47.0202,46.3877,46.7597,5471.0
2020-05-05 12:00:00,50.19,50.36,49.88,49.88,3250.0,46.6853,46.8435,46.397,46.397,3250.0
2020-05-05 12:30:00,50.06,50.06,49.63,49.77,4840.0,46.5644,46.5644,46.1644,46.2947,4840.0
2020-05-05 13:00:00,49.81,50.0,49.55,49.64,6450.0,46.3319,46.5086,46.09,46.1737,6450.0
2020-05-05 13:30:00,49.62,49.71,49.42,49.62,15973.0,46.1551,46.2388,45.9691,46.1551,15973.0
2020-05-05 14:00:00,49.53,49.75,49.47,49.59,6416.0,46.0714,46.276,46.0156,46.1272,6416.0
2020-05-05 14:30:00,49.6,49.7,49.43,49.61,7134.0,46.1365,46.2295,45.9784,46.1458,7134.0
2020-05-05 15:00:00,49.67,49.67,49.36,49.5,52424.0,46.2016,46.2016,45.9133,46.0435,52424.0
2020-05-05 15:30:00,49.41,49.73,49.04,49.53,59902.0,45.9598,46.2574,45.6156,46.0714,59902.0
2020-05-06 09:30:00,49.7,50.51,48.2,48.98,4087.0,46.2295,46.983,44.8343,45.5598,4087.0
2020-05-06 10:00:00,48.52,49.17,47.89,49.14,12286.0,45.1319,45.7365,44.5459,45.7086,12286.0
2020-05-06 10:30:00,49.34,50.21,49.17,50.02,29697.0,45.8947,46.7039,45.7365,46.5272,29697.0
2020-05-06 11:00:00,50.02,50.16,49.84,49.96,13820.0,46.5272,46.6574,46.3598,46.4714,13820.0
2020-05-06 11:30:00,49.84,50.4,49.84,50.2,11505.0,46.3598,46.8807,46.3598,46.6946,11505.0
2020-05-06 12:00:00,50.14,50.28,49.95,50.07,11891.0,46.6388,46.769,46.4621,46.5737,11891.0
2020-05-06 12:30:00,50.08,50.17,49.81,50.01,34071.0,46.583,46.6667,46.3319,46.5179,34071.0
2020-05-06 13:00:00,50.0,50.72,50.0,50.72,10215.0,46.5086,47.1783,46.5086,47.1783,10215.0
2020-05-06 13:30:00,50.72,50.82,50.37,50.66,18804.0,47.1783,47.2713,46.8528,47.1225,18804.0
2020-05-06 14:00:00,50.58,51.0,50.58,50.88,26228.0,47.0481,47.4388,47.0481,47.3271,26228.0
2020-05-06 14:30:00,50.75,51.15,50.75,51.0,9278.0,47.2062,47.5783,47.2062,47.4388,9278.0
2020-05-06 15:00:00,51.0,51.11,50.66,50.86,31000.0,47.4388,47.5411,47.1225,47.3085,31000.0
2020-05-06 15:30:00,50.81,51.02,50.58,50.71,57996.0,47.262,47.4574,47.0481,47.169,57996.0
2020-05-07 09:30:00,51.28,53.0,51.11,53.0,8887.0,47.6992,49.2991,47.5411,49.2991,8887.0
2020-05-07 10:00:00,52.44,52.64,51.93,52.26,7809.0,48.7782,48.9642,48.3038,48.6108,7809.0
2020-05-07 10:30:00,52.22,52.48,52.0,52.2,12524.0,48.5736,48.8154,48.3689,48.555,12524.0
2020-05-07 11:00:00,52.2,52.24,51.78,51.88,35179.0,48.555,48.5922,48.1643,48.2573,35179.0
2020-05-07 11:30:00,51.96,52.25,51.45,51.76,5701.0,48.3317,48.6015,47.8573,48.1457,5701.0
2020-05-07 12:00:00,51.9,51.9,51.34,51.7,8480.0,48.2759,48.2759,47.755,48.0899,8480.0
2020-05-07 12:30:00,51.86,52.02,51.32,51.8,4900.0,48.2387,48.3875,47.7364,48.1829,4900.0
2020-05-07 13:00:00,51.9,52.1,51.65,51.9,3600.0,48.2759,48.462,48.0434,48.2759,3600.0
2020-05-07 13:30:00,51.9,52.09,51.63,51.93,8982.0,48.2759,48.4527,48.0248,48.3038,8982.0
2020-05-07 14:00:00,52.0,52.22,51.76,52.06,13097.0,48.3689,48.5736,48.1457,48.4247,13097.0
2020-05-07 14:30:00,52.07,52.16,51.51,51.63,11447.0,48.434,48.5178,47.9132,48.0248,11447.0
2020-05-07 15:00:00,51.63,51.87,51.45,51.7,13003.0,48.0248,48.248,47.8573,48.0899,13003.0
2020-05-07 15:30:00,51.71,51.86,51.42,51.62,48006.0,48.0992,48.2387,47.8294,48.0155,48006.0
2020-05-08 09:30:00,57.0,60.65,57.0,59.74,30669.0,53.0198,56.4149,53.0198,55.5685,30669.0
2020-05-08 10:00:00,59.06,59.77,58.87,58.88,19552.0,54.9359,55.5964,54.7592,54.7685,19552.0
2020-05-08 10:30:00,58.87,58.92,55.08,55.08,19313.0,54.7592,54.8057,51.2339,51.2339,19313.0
2020-05-08 11:00:00,54.91,55.17,53.58,53.58,18349.0,51.0757,51.3176,49.8386,49.8386,18349.0
2020-05-08 11:30:00,53.8,54.16,53.29,53.88,15737.0,50.0432,50.3781,49.5689,50.1177,15737.0
2020-05-08 12:00:00,54.04,54.8,53.86,53.86,17430.0,50.2665,50.9734,50.0991,50.0991,17430.0
2020-05-08 12:30:00,53.85,54.34,53.75,54.01,7715.0,50.0898,50.5455,49.9967,50.2386,7715.0
2020-05-08 13:00:00,53.89,54.51,53.73,54.11,9700.0,50.127,50.7037,49.9781,50.3316,9700.0
2020-05-08 13:30:00,54.2,54.28,53.58,53.71,13176.0,50.4153,50.4897,49.8386,49.9595,13176.0
2020-05-08 14:00:00,53.69,55.07,53.68,54.61,11716.0,49.9409,51.2246,49.9316,50.7967,11716.0
2020-05-08 14:30:00,54.49,55.56,54.45,55.32,10059.0,50.6851,51.6803,50.6479,51.4571,10059.0
2020-05-08 15:00:00,55.47,55.75,54.71,54.97,18872.0,51.5966,51.8571,50.8897,51.1315,18872.0
2020-05-08 15:30:00,54.89,55.32,54.79,55.03,57878.0,51.0571,51.4571,50.9641,51.1874,57878.0
2020-05-11 09:30:00,54.06,54.06,52.43,52.57,14441.0,50.2851,50.2851,48.7689,48.8991,14441.0
2020-05-11 10:00:00,52.63,52.63,51.43,52.19,8168.0,48.9549,48.9549,47.8387,48.5457,8168.0
2020-05-11 10:30:00,52.02,52.4,51.64,51.82,11357.0,48.3875,48.741,48.0341,48.2015,11357.0
2020-05-11 11:00:00,51.94,52.6,51.94,52.6,6990.0,48.3131,48.927,48.3131,48.927,6990.0
2020-05-11 11:30:00,52.7,53.44,52.57,53.06,10490.0,49.0201,49.7084,48.8991,49.3549,10490.0
2020-05-11 12:00:00,53.18,53.85,53.18,53.76,5000.0,49.4665,50.0898,49.4665,50.006,5000.0
2020-05-11 12:30:00,53.78,54.07,53.62,53.68,4000.0,50.0246,50.2944,49.8758,49.9316,4000.0
2020-05-11 13:00:00,53.65,54.35,53.5,54.3,8282.0,49.9037,50.5548,49.7642,50.5083,8282.0
2020-05-11 13:30:00,54.25,54.53,54.23,54.34,2129.0,50.4618,50.7223,50.4432,50.5455,2129.0
2020-05-11 14:00:00,54.34,54.4,53.92,54.03,9227.0,50.5455,50.6013,50.1549,50.2572,9227.0
2020-05-11 14:30:00,54.05,54.31,53.98,53.98,6389.0,50.2758,50.5176,50.2107,50.2107,6389.0
2020-05-11 15:00:00,53.98,54.19,53.89,53.9,13720.0,50.2107,50.406,50.127,50.1363,13720.0
2020-05-11 15:30:00,53.97,53.97,52.83,52.87,37520.0,50.2014,50.2014,49.141,49.1782,37520.0
2020-05-12 09:30:00,53.15,53.23,51.2,51.81,5680.0,49.4386,49.513,47.6248,48.1922,5680.0
2020-05-12 10:00:00,52.04,52.41,51.69,51.99,3085.0,48.4061,48.7503,48.0806,48.3596,3085.0
2020-05-12 10:30:00,51.68,52.19,51.68,52.19,4853.0,48.0713,48.5457,48.0713,48.5457,4853.0
2020-05-12 11:00:00,52.13,52.3,52.0,52.23,3800.0,48.4899,48.648,48.3689,48.5829,3800.0
2020-05-12 11:30:00,52.2,52.3,51.99,52.3,1900.0,48.555,48.648,48.3596,48.648,1900.0
2020-05-12 12:00:00,52.18,52.21,51.99,52.2,3381.0,48.5364,48.5643,48.3596,48.555,3381.0
2020-05-12 12:30:00,52.23,52.23,52.06,52.15,2508.0,48.5829,48.5829,48.4247,48.5085,2508.0
2020-05-12 13:00:00,52.01,52.01,51.35,51.52,3100.0,48.3782,48.3782,47.7643,47.9225,3100.0
2020-05-12 13:30:00,51.42,51.95,51.42,51.82,3814.0,47.8294,48.3224,47.8294,48.2015,3814.0
2020-05-12 14:00:00,51.89,51.89,51.23,51.23,5008.0,48.2666,48.2666,47.6527,47.6527,5008.0
2020-05-12 14:30:00,51.2,51.36,50.97,51.03,5300.0,47.6248,47.7736,47.4109,47.4667,5300.0
2020-05-12 15:00:00,51.01,51.22,50.51,50.53,7104.0,47.4481,47.6434,46.983,47.0016,7104.0
2020-05-12 15:30:00,50.52,50.61,49.57,49.76,34146.0,46.9923,47.076,46.1086,46.2854,34146.0
2020-05-13 09:30:00,48.98,48.98,47.67,48.3,4245.0,45.5598,45.5598,44.3413,44.9273,4245.0
2020-05-13 10:00:00,48.74,49.03,48.29,48.6,2150.0,45.3366,45.6063,44.918,45.2064,2150.0
2020-05-13 10:30:00,48.86,48.86,48.07,48.07,2100.0,45.4482,45.4482,44.7134,44.7134,2100.0
2020-05-13 11:00:00,48.09,48.19,47.36,47.77,4000.0,44.732,44.825,44.0529,44.4343,4000.0
2020-05-13 11:30:00,47.91,48.0,47.02,47.18,3500.0,44.5645,44.6482,43.7367,43.8855,3500.0
2020-05-13 12:00:00,47.5,47.5,46.67,47.15,6069.0,44.1832,44.1832,43.4111,43.8576,6069.0
2020-05-13 12:30:00,47.42,47.44,47.12,47.32,3600.0,44.1087,44.1274,43.8297,44.0157,3600.0
2020-05-13 13:00:00,47.32,47.88,47.2,47.64,4615.0,44.0157,44.5366,43.9041,44.3134,4615.0
2020-05-13 13:30:00,47.65,47.85,47.56,47.7,1912.0,44.3227,44.5087,44.239,44.3692,1912.0
2020-05-13 14:00:00,47.59,48.07,47.22,47.96,3674.0,44.2669,44.7134,43.9227,44.611,3674.0
2020-05-13 14:30:00,47.99,48.09,47.72,47.72,2631.0,44.6389,44.732,44.3878,44.3878,2631.0
2020-05-13 15:00:00,47.68,47.9,47.54,47.75,7366.0,44.3506,44.5552,44.2204,44.4157,7366.0
2020-05-13 15:30:00,47.62,48.03,47.59,47.93,20359.0,44.2948,44.6762,44.2669,44.5831,20359.0
2020-05-14 09:30:00,46.15,46.83,44.8,44.98,4697.0,42.9274,43.5599,41.6717,41.8391,4697.0
2020-05-14 10:00:00,45.18,46.29,44.73,45.86,8563.0,42.0252,43.0577,41.6066,42.6577,8563.0
2020-05-14 10:30:00,45.86,48.07,45.69,47.52,8362.0,42.6577,44.7134,42.4996,44.2018,8362.0
2020-05-14 11:00:00,47.73,48.07,47.0,47.33,11499.0,44.3971,44.7134,43.7181,44.025,11499.0
2020-05-14 11:30:00,47.46,47.65,46.66,47.25,18552.0,44.146,44.3227,43.4018,43.9506,18552.0
2020-05-14 12:00:00,47.11,47.29,46.8,47.08,3697.0,43.8204,43.9878,43.532,43.7925,3697.0
2020-05-14 12:30:00,47.03,48.07,47.03,47.98,7200.0,43.746,44.7134,43.746,44.6296,7200.0
2020-05-14 13:00:00,48.05,48.18,47.58,48.02,14831.0,44.6948,44.8157,44.2576,44.6669,14831.0
2020-05-14 13:30:00,47.98,48.14,47.65,47.66,8846.0,44.6296,44.7785,44.3227,44.332,8846.0
2020-05-14 14:00:00,47.53,48.15,47.44,47.85,8349.0,44.2111,44.7878,44.1274,44.5087,8349.0
2020-05-14 14:30:00,47.92,47.92,47.35,47.51,9422.0,44.5738,44.5738,44.0436,44.1925,9422.0
2020-05-14 15:00:00,47.47,47.93,47.44,47.52,10372.0,44.1553,44.5831,44.1274,44.2018,10372.0
2020-05-14 15:30:00,47.64,48.17,47.36,48.11,30019.0,44.3134,44.8064,44.0529,44.7506,30019.0
2020-05-15 09:30:00,48.09,48.89,47.51,48.83,12540.0,44.732,45.4761,44.1925,45.4203,12540.0
2020-05-15 10:00:00,48.3,49.0,47.93,48.67,8155.0,44.9273,45.5784,44.5831,45.2715,8155.0
2020-05-15 10:30:00,49.06,50.05,49.05,49.21,6846.0,45.6342,46.5551,45.6249,45.7738,6846.0
2020-05-15 11:00:00,49.18,50.12,49.07,50.12,14600.0,45.7459,46.6202,45.6435,46.6202,14600.0
2020-05-15 11:30:00,49.99,50.15,49.77,50.06,9662.0,46.4993,46.6481,46.2947,46.5644,9662.0
2020-05-15 12:00:00,50.05,50.96,50.0,50.66,6140.0,46.5551,47.4016,46.5086,47.1225,6140.0
2020-05-15 12:30:00,50.69,50.94,50.39,50.54,3305.0,47.1504,47.383,46.8714,47.0109,3305.0
2020-05-15 13:00:00,50.52,50.68,50.34,50.54,1600.0,46.9923,47.1411,46.8249,47.0109,1600.0
2020-05-15 13:30:00,50.43,50.98,50.43,50.93,3016.0,46.9086,47.4202,46.9086,47.3737,3016.0
2020-05-15 14:00:00,51.0,51.09,50.77,50.97,6851.0,47.4388,47.5225,47.2248,47.4109,6851.0
2020-05-15 14:30:00,50.93,50.94,50.22,50.3,13054.0,47.3737,47.383,46.7132,46.7876,13054.0
2020-05-15 15:00:00,50.36,50.61,50.26,50.49,7700.0,46.8435,47.076,46.7504,46.9644,7700.0
2020-05-15 15:30:00,50.52,50.6,50.13,50.35,12574.0,46.9923,47.0667,46.6295,46.8342,12574.0
2020-05-18 09:30:00,54.0,55.72,53.63,54.87,25032.0,50.2293,51.8292,49.8851,51.0385,25032.0
2020-05-18 10:00:00,54.79,55.02,54.35,54.35,7716.0,50.9641,51.1781,50.5548,50.5548,7716.0
2020-05-18 10:30:00,54.35,55.53,54.35,55.21,22397.0,50.5548,51.6524,50.5548,51.3548,22397.0
2020-05-18 11:00:00,55.29,56.39,55.01,55.98,6557.0,51.4292,52.4524,51.1688,52.071,6557.0
2020-05-18 11:30:00,56.09,56.14,55.48,55.56,3100.0,52.1733,52.2198,51.6059,51.6803,3100.0
2020-05-18 12:00:00,55.56,55.94,55.51,55.84,2518.0,51.6803,52.0338,51.6338,51.9408,2518.0
2020-05-18 12:30:00,55.81,55.82,55.54,55.72,2200.0,51.9129,51.9222,51.6617,51.8292,2200.0
2020-05-18 13:00:00,55.95,56.37,55.95,56.02,2552.0,52.0431,52.4338,52.0431,52.1082,2552.0
2020-05-18 13:30:00,56.24,56.51,56.04,56.49,4100.0,52.3129,52.564,52.1268,52.5454,4100.0
2020-05-18 14:00:00,56.37,56.47,55.7,55.73,3726.0,52.4338,52.5268,51.8106,51.8385,3726.0
2020-05-18 14:30:00,55.97,56.52,55.97,56.1,16608.0,52.0617,52.5733,52.0617,52.1826,16608.0
2020-05-18 15:00:00,56.05,56.45,56.04,56.42,10422.0,52.1361,52.5082,52.1268,52.4803,10422.0
2020-05-18 15:30:00,56.49,57.37,56.48,57.05,30007.0,52.5454,53.364,52.5361,53.0663,30007.0
2020-05-19 09:30:00,56.14,56.47,55.37,56.22,5739.0,52.2198,52.5268,51.5036,52.2943,5739.0
2020-05-19 10:00:00,56.51,56.63,55.95,56.07,2675.0,52.564,52.6756,52.0431,52.1547,2675.0
2020-05-19 10:30:00,56.09,56.44,55.75,56.44,8561.0,52.1733,52.4989,51.8571,52.4989,8561.0
2020-05-19 11:00:00,56.58,57.46,56.36,57.18,6231.0,52.6291,53.4477,52.4245,53.1872,6231.0
2020-05-19 11:30:00,57.41,57.42,56.93,57.12,5152.0,53.4012,53.4105,52.9547,53.1314,5152.0
2020-05-19 12:00:00,57.04,57.29,57.04,57.23,2206.0,53.057,53.2895,53.057,53.2337,2206.0
2020-05-19 12:30:00,57.1,57.42,56.95,57.24,8400.0,53.1128,53.4105,52.9733,53.243,8400.0
2020-05-19 13:00:00,57.39,57.62,57.38,57.62,3500.0,53.3826,53.5965,53.3733,53.5965,3500.0
2020-05-19 13:30:00,57.5,57.72,57.47,57.61,2100.0,53.4849,53.6895,53.457,53.5872,2100.0
2020-05-19 14:00:00,57.65,58.31,57.52,58.31,8496.0,53.6244,54.2383,53.5035,54.2383,8496.0
2020-05-19 14:30:00,57.96,58.62,57.34,57.34,17447.0,53.9128,54.5267,53.3361,53.3361,17447.0
2020-05-19 15:00:00,57.45,59.26,57.45,58.62,73127.0,53.4384,55.122,53.4384,54.5267,73127.0
2020-05-19 15:30:00,58.48,58.6,56.52,56.56,52310.0,54.3964,54.5081,52.5733,52.6105,52310.0
2020-05-20 09:30:00,58.23,59.06,57.97,58.46,3251.0,54.1639,54.9359,53.9221,54.3778,3251.0
2020-05-20 10:00:00,58.73,59.02,58.08,58.08,5011.0,54.629,54.8987,54.0244,54.0244,5011.0
2020-05-20 10:30:00,57.96,58.54,57.75,58.2,16498.0,53.9128,54.4523,53.7174,54.136,16498.0
2020-05-20 11:00:00,57.75,57.77,56.96,57.67,5451.0,53.7174,53.736,52.9826,53.643,5451.0
2020-05-20 11:30:00,57.66,57.67,57.3,57.65,3087.0,53.6337,53.643,53.2988,53.6244,3087.0
2020-05-20 12:00:00,57.56,57.62,56.92,57.12,3086.0,53.5407,53.5965,52.9454,53.1314,3086.0
2020-05-20 12:30:00,57.05,57.07,56.33,56.74,2681.0,53.0663,53.0849,52.3966,52.778,2681.0
2020-05-20 13:00:00,56.54,56.62,55.96,56.33,8488.0,52.5919,52.6663,52.0524,52.3966,8488.0
2020-05-20 13:30:00,56.32,56.54,56.21,56.41,1200.0,52.3873,52.5919,52.285,52.471,1200.0
2020-05-20 14:00:00,56.32,56.62,56.25,56.52,2829.0,52.3873,52.6663,52.3222,52.5733,2829.0
2020-05-20 14:30:00,56.48,57.02,56.48,57.02,4201.0,52.5361,53.0384,52.5361,53.0384,4201.0
2020-05-20 15:00:00,56.74,57.45,56.6,57.18,16643.0,52.778,53.4384,52.6477,53.1872,16643.0
2020-05-20 15:30:00,57.25,57.55,56.96,57.46,22046.0,53.2523,53.5314,52.9826,53.4477,22046.0
2020-05-21 09:30:00,57.11,58.44,57.11,58.13,1056.0,53.1221,54.3592,53.1221,54.0709,1056.0
2020-05-21 10:00:00,58.34,58.58,58.15,58.23,2804.0,54.2662,54.4895,54.0895,54.1639,2804.0
2020-05-21 10:30:00,57.88,58.17,57.71,58.17,3100.0,53.8383,54.1081,53.6802,54.1081,3100.0
2020-05-21 11:00:00,57.87,57.87,57.37,57.49,1700.0,53.829,53.829,53.364,53.4756,1700.0
2020-05-21 11:30:00,57.7,59.21,57.7,58.74,35672.0,53.6709,55.0755,53.6709,54.6383,35672.0
2020-05-21 12:00:00,58.75,59.47,58.75,59.26,7282.0,54.6476,55.3173,54.6476,55.122,7282.0
2020-05-21 12:30:00,59.14,60.41,59.13,60.16,24427.0,55.0104,56.1917,55.0011,55.9591,24427.0
2020-05-21 13:00:00,60.12,60.31,59.49,59.49,13582.0,55.9219,56.0987,55.3359,55.3359,13582.0
2020-05-21 13:30:00,59.39,59.79,59.25,59.51,4109.0,55.2429,55.615,55.1127,55.3545,4109.0
2020-05-21 14:00:00,59.37,59.71,59.33,59.63,4734.0,55.2243,55.5406,55.1871,55.4661,4734.0
2020-05-21 14:30:00,59.54,59.54,59.08,59.36,2901.0,55.3824,55.3824,54.9546,55.215,2901.0
2020-05-21 15:00:00,59.52,59.52,59.17,59.31,6888.0,55.3638,55.3638,55.0383,55.1685,6888.0
2020-05-21 15:30:00,59.32,59.75,59.16,59.4,24761.0,55.1778,55.5778,55.029,55.2522,24761.0
2020-05-22 09:30:00,60.18,60.18,59.06,59.06,2951.0,55.9777,55.9777,54.9359,54.9359,2951.0
2020-05-22 10:00:00,58.75,59.21,58.7,59.2,4523.0,54.6476,55.0755,54.6011,55.0662,4523.0
2020-05-22 10:30:00,59.25,59.63,58.8,59.03,5674.0,55.1127,55.4661,54.6941,54.908,5674.0
2020-05-22 11:00:00,59.02,59.42,58.91,59.01,4839.0,54.8987,55.2708,54.7964,54.8894,4839.0
2020-05-22 11:30:00,59.28,60.04,59.14,59.83,9300.0,55.1406,55.8475,55.0104,55.6522,9300.0
2020-05-22 12:00:00,59.74,60.2,59.72,60.19,4000.0,55.5685,55.9963,55.5499,55.987,4000.0
2020-05-22 12:30:00,60.26,60.67,60.26,60.55,5471.0,56.0522,56.4335,56.0522,56.3219,5471.0
2020-05-22 13:00:00,60.48,60.94,60.48,60.91,5617.0,56.2568,56.6847,56.2568,56.6568,5617.0
2020-05-22 13:30:00,60.79,61.19,60.66,61.12,7227.0,56.5451,56.9172,56.4242,56.8521,7227.0
2020-05-22 14:00:00,61.15,61.63,61.14,61.5,6252.0,56.88,57.3265,56.8707,57.2056,6252.0
2020-05-22 14:30:00,61.47,61.78,61.4,61.73,9989.0,57.1777,57.466,57.1126,57.4195,9989.0
2020-05-22 15:00:00,61.78,61.93,61.46,61.65,16300.0,57.466,57.6055,57.1684,57.3451,16300.0
2020-05-22 15:30:00,61.66,61.79,61.18,61.65,26983.0,57.3544,57.4753,56.9079,57.3451,26983.0
2020-05-26 09:30:00,64.86,64.86,64.0,64.5,5752.0,60.3309,60.3309,59.531,59.9961,5752.0
2020-05-26 10:00:00,64.9,65.67,64.9,64.99,30697.0,60.3682,61.0844,60.3682,60.4519,30697.0
2020-05-26 10:30:00,65.12,65.74,64.86,65.14,14982.0,60.5728,61.1495,60.3309,60.5914,14982.0
2020-05-26 11:00:00,65.02,65.72,65.01,65.39,28710.0,60.4798,61.1309,60.4705,60.8239,28710.0
2020-05-26 11:30:00,65.24,65.89,65.01,65.78,26656.0,60.6844,61.289,60.4705,61.1867,26656.0
2020-05-26 12:00:00,65.75,66.25,65.59,65.98,10388.0,61.1588,61.6239,61.01,61.3727,10388.0
2020-05-26 12:30:00,66.05,66.81,65.98,66.65,6188.0,61.4379,62.1448,61.3727,61.996,6188.0
2020-05-26 13:00:00,66.61,66.78,66.58,66.7,5000.0,61.9587,62.1169,61.9308,62.0425,5000.0
2020-05-26 13:30:00,66.58,66.81,65.86,65.86,5475.0,61.9308,62.1448,61.2611,61.2611,5475.0
2020-05-26 14:00:00,65.77,65.92,65.34,65.54,4600.0,61.1774,61.3169,60.7774,60.9635,4600.0
2020-05-26 14:30:00,65.64,65.82,65.4,65.61,5200.0,61.0565,61.2239,60.8332,61.0286,5200.0
2020-05-26 15:00:00,65.57,65.86,64.58,64.71,14755.0,60.9914,61.2611,60.0705,60.1914,14755.0
2020-05-26 15:30:00,64.78,64.88,63.94,64.08,32913.0,60.2565,60.3495,59.4752,59.6054,32913.0
2020-05-27 09:30:00,66.01,67.37,65.01,65.74,18334.0,61.4006,62.6657,60.4705,61.1495,18334.0
2020-05-27 10:00:00,65.72,67.15,65.33,67.15,6170.0,61.1309,62.461,60.7681,62.461,6170.0
2020-05-27 10:30:00,67.26,67.76,66.52,67.26,53761.0,62.5634,63.0284,61.875,62.5634,53761.0
2020-05-27 11:00:00,67.26,68.0,66.91,67.07,17308.0,62.5634,63.2517,62.2378,62.3866,17308.0
2020-05-27 11:30:00,67.3,68.55,67.3,68.22,6911.0,62.6006,63.7633,62.6006,63.4563,6911.0
2020-05-27 12:00:00,68.22,69.16,68.02,68.75,10664.0,63.4563,64.3307,63.2703,63.9493,10664.0
2020-05-27 12:30:00,68.93,69.12,68.64,68.75,10610.0,64.1167,64.2935,63.847,63.9493,10610.0
2020-05-27 13:00:00,68.75,69.29,68.74,69.25,58714.0,63.9493,64.4516,63.94,64.4144,58714.0
2020-05-27 13:30:00,69.29,70.45,69.22,70.03,22812.0,64.4516,65.5306,64.3865,65.1399,22812.0
2020-05-27 14:00:00,70.15,70.64,69.39,69.4,21038.0,65.2516,65.7073,64.5446,64.5539,21038.0
2020-05-27 14:30:00,69.35,69.86,69.34,69.76,9303.0,64.5074,64.9818,64.4981,64.8888,9303.0
2020-05-27 15:00:00,69.76,70.49,69.74,69.8,11778.0,64.8888,65.5678,64.8702,64.926,11778.0
2020-05-27 15:30:00,69.83,70.8,69.71,70.69,79653.0,64.9539,65.8562,64.8423,65.7538,79653.0
2020-05-28 09:30:00,72.09,72.99,69.9,71.26,18734.0,67.0561,67.8932,65.019,66.284,18734.0
2020-05-28 10:00:00,71.26,71.61,70.62,70.99,15972.0,66.284,66.6096,65.6887,66.0329,15972.0
2020-05-28 10:30:00,70.86,71.66,70.34,71.13,9523.0,65.912,66.6561,65.4283,66.1631,9523.0
2020-05-28 11:00:00,71.2,71.46,70.59,70.72,22522.0,66.2282,66.4701,65.6608,65.7818,22522.0
2020-05-28 11:30:00,70.66,70.72,69.58,69.64,7400.0,65.7259,65.7818,64.7214,64.7772,7400.0
2020-05-28 12:00:00,69.54,69.92,68.17,68.32,16437.0,64.6841,65.0376,63.4098,63.5493,16437.0
2020-05-28 12:30:00,68.16,68.85,68.02,68.26,6234.0,63.4005,64.0423,63.2703,63.4935,6234.0
2020-05-28 13:00:00,68.0,68.36,67.7,67.95,9734.0,63.2517,63.5865,62.9726,63.2052,9734.0
2020-05-28 13:30:00,67.86,67.95,67.32,67.63,18119.0,63.1215,63.2052,62.6192,62.9075,18119.0
2020-05-28 14:00:00,67.69,67.69,67.18,67.18,18546.0,62.9633,62.9633,62.4889,62.4889,18546.0
2020-05-28 14:30:00,67.23,67.23,65.63,66.38,15786.0,62.5355,62.5355,61.0472,61.7448,15786.0
2020-05-28 15:00:00,66.65,67.09,66.56,66.9,106380.0,61.996,62.4052,61.9122,62.2285,106380.0
2020-05-28 15:30:00,66.84,66.89,65.52,66.05,65937.0,62.1727,62.2192,60.9449,61.4379,65937.0
2020-05-29 09:30:00,65.31,66.75,65.31,65.47,28494.0,60.7495,62.089,60.7495,60.8984,28494.0
2020-05-29 10:00:00,65.31,65.82,64.25,64.75,22388.0,60.7495,61.2239,59.7635,60.2286,22388.0
2020-05-29 10:30:00,64.75,65.08,64.06,64.65,16246.0,60.2286,60.5356,59.5868,60.1356,16246.0
2020-05-29 11:00:00,64.27,64.8,64.11,64.4,6440.0,59.7821,60.2751,59.6333,59.9031,6440.0
2020-05-29 11:30:00,64.23,64.78,64.16,64.78,15409.0,59.7449,60.2565,59.6798,60.2565,15409.0
2020-05-29 12:00:00,64.92,64.92,64.42,64.54,5719.0,60.3868,60.3868,59.9217,60.0333,5719.0
2020-05-29 12:30:00,64.5,64.6,64.03,64.45,5700.0,59.9961,60.0891,59.5589,59.9496,5700.0
2020-05-29 13:00:00,64.4,64.57,64.25,64.39,6691.0,59.9031,60.0612,59.7635,59.8938,6691.0
2020-05-29 13:30:00,64.32,64.35,63.69,63.86,4992.0,59.8287,59.8566,59.2426,59.4008,4992.0
2020-05-29 14:00:00,63.75,64.68,63.73,64.61,3474.0,59.2985,60.1635,59.2799,60.0984,3474.0
2020-05-29 14:30:00,64.66,64.66,63.5,64.58,5028.0,60.1449,60.1449,59.0659,60.0705,5028.0
2020-05-29 15:00:00,64.58,65.07,64.42,64.43,13096.0,60.0705,60.5263,59.9217,59.931,13096.0
2020-05-29 15:30:00,64.4,64.56,64.05,64.34,32378.0,59.9031,60.0519,59.5775,59.8473,32378.0
2020-06-01 09:30:00,64.82,66.82,63.75,66.81,4014.0,60.2937,62.1541,59.2985,62.1448,4014.0
2020-06-01 10:00:00,66.24,67.88,66.06,67.74,6326.0,61.6146,63.1401,61.4472,63.0098,6326.0
2020-06-01 10:30:00,67.68,68.45,67.57,67.98,8653.0,62.954,63.6703,62.8517,63.2331,8653.0
2020-06-01 11:00:00,67.41,67.88,66.87,67.86,5072.0,62.7029,63.1401,62.2006,63.1215,5072.0
2020-06-01 11:30:00,67.81,68.5,67.71,68.49,4626.0,63.075,63.7168,62.9819,63.7075,4626.0
2020-06-01 12:00:00,68.3,68.39,67.97,68.02,2100.0,63.5307,63.6145,63.2238,63.2703,2100.0
2020-06-01 12:30:00,67.95,68.1,67.42,67.48,5000.0,63.2052,63.3447,62.7122,62.768,5000.0
2020-06-01 13:00:00,67.65,68.79,67.62,68.78,11202.0,62.9261,63.9865,62.8982,63.9772,11202.0
2020-06-01 13:30:00,68.85,68.92,68.41,68.46,5222.0,64.0423,64.1074,63.6331,63.6796,5222.0
2020-06-01 14:00:00,68.34,68.4,67.74,67.88,4205.0,63.5679,63.6238,63.0098,63.1401,4205.0
2020-06-01 14:30:00,67.9,68.3,67.87,68.12,5802.0,63.1587,63.5307,63.1308,63.3633,5802.0
2020-06-01 15:00:00,68.04,68.33,67.91,68.23,5163.0,63.2889,63.5586,63.168,63.4656,5163.0
2020-06-01 15:30:00,68.22,68.43,67.8,67.95,35438.0,63.4563,63.6517,63.0657,63.2052,35438.0
2020-06-02 09:30:00,68.89,69.32,67.89,68.51,3333.0,64.0795,64.4795,63.1494,63.7261,3333.0
2020-06-02 10:00:00,68.2,69.47,68.19,69.47,4645.0,63.4377,64.619,63.4284,64.619,4645.0
2020-06-02 10:30:00,69.37,69.39,67.67,67.72,6072.0,64.526,64.5446,62.9447,62.9912,6072.0
2020-06-02 11:00:00,68.1,68.13,67.47,67.84,2418.0,63.3447,63.3726,62.7587,63.1029,2418.0
2020-06-02 11:30:00,67.75,68.27,67.67,68.05,18502.0,63.0191,63.5028,62.9447,63.2982,18502.0
2020-06-02 12:00:00,68.08,68.62,67.83,68.26,6129.0,63.3261,63.8284,63.0936,63.4935,6129.0
2020-06-02 12:30:00,68.47,68.6,68.15,68.15,4198.0,63.6889,63.8098,63.3912,63.3912,4198.0
2020-06-02 13:00:00,68.28,68.68,68.28,68.42,5201.0,63.5121,63.8842,63.5121,63.6424,5201.0
2020-06-02 13:30:00,68.48,68.72,68.43,68.68,5352.0,63.6982,63.9214,63.6517,63.8842,5352.0
2020-06-02 14:00:00,68.59,69.26,68.59,68.93,8950.0,63.8005,64.4237,63.8005,64.1167,8950.0
2020-06-02 14:30:00,68.95,69.51,68.87,69.25,11009.0,64.1353,64.6562,64.0609,64.4144,11009.0
2020-06-02 15:00:00,69.2,69.39,68.72,68.79,11946.0,64.3679,64.5446,63.9214,63.9865,11946.0
2020-06-02 15:30:00,68.77,69.05,68.52,68.87,36017.0,63.9679,64.2284,63.7354,64.0609,36017.0
2020-06-03 09:30:00,70.92,71.05,70.32,70.91,4624.0,65.9678,66.0887,65.4097,65.9585,4624.0
2020-06-03 10:00:00,70.77,71.33,70.76,71.13,11901.0,65.8283,66.3492,65.819,66.1631,11901.0
2020-06-03 10:30:00,71.14,71.27,70.93,71.14,21238.0,66.1724,66.2933,65.9771,66.1724,21238.0
2020-06-03 11:00:00,71.22,71.43,71.03,71.04,11350.0,66.2468,66.4422,66.0701,66.0794,11350.0
2020-06-03 11:30:00,71.12,71.27,70.66,70.87,8695.0,66.1538,66.2933,65.7259,65.9213,8695.0
2020-06-03 12:00:00,70.83,71.15,70.65,71.01,9418.0,65.8841,66.1817,65.7166,66.0515,9418.0
2020-06-03 12:30:00,71.0,71.24,70.71,70.8,9069.0,66.0422,66.2654,65.7725,65.8562,9069.0
2020-06-03 13:00:00,70.89,71.05,70.84,71.03,3141.0,65.9399,66.0887,65.8934,66.0701,3141.0
2020-06-03 13:30:00,70.98,71.19,70.88,70.98,15999.0,66.0236,66.2189,65.9306,66.0236,15999.0
2020-06-03 14:00:00,70.94,71.01,70.72,70.83,23098.0,65.9864,66.0515,65.7818,65.8841,23098.0
2020-06-03 14:30:00,70.77,70.89,70.56,70.8,5352.0,65.8283,65.9399,65.6329,65.8562,5352.0
2020-06-03 15:00:00,70.89,71.04,70.77,70.87,3272.0,65.9399,66.0794,65.8283,65.9213,3272.0
2020-06-03 15:30:00,70.75,70.98,70.68,70.93,23527.0,65.8097,66.0236,65.7445,65.9771,23527.0
2020-06-04 09:30:00,69.38,70.61,69.38,70.12,7102.0,64.5353,65.6794,64.5353,65.2236,7102.0
2020-06-04 10:00:00,70.13,71.39,70.13,71.03,3006.0,65.233,66.405,65.233,66.0701,3006.0
2020-06-04 10:30:00,71.5,72.34,71.5,72.26,6986.0,66.5073,67.2886,66.5073,67.2142,6986.0
2020-06-04 11:00:00,72.19,72.19,71.46,71.5,4794.0,67.1491,67.1491,66.4701,66.5073,4794.0
2020-06-04 11:30:00,71.5,71.82,71.15,71.25,6658.0,66.5073,66.8049,66.1817,66.2747,6658.0
2020-06-04 12:00:00,71.53,71.73,71.37,71.67,4202.0,66.5352,66.7212,66.3864,66.6654,4202.0
2020-06-04 12:30:00,71.54,71.6,70.95,70.98,5557.0,66.5445,66.6003,65.9957,66.0236,5557.0
2020-06-04 13:00:00,70.89,71.75,70.89,71.63,5300.0,65.9399,66.7398,65.9399,66.6282,5300.0
2020-06-04 13:30:00,71.62,72.28,71.62,72.23,2750.0,66.6189,67.2328,66.6189,67.1863,2750.0
2020-06-04 14:00:00,72.32,72.32,71.89,71.94,2311.0,67.27,67.27,66.8701,66.9166,2311.0
2020-06-04 14:30:00,71.81,71.81,71.07,71.47,7879.0,66.7956,66.7956,66.1073,66.4794,7879.0
2020-06-04 15:00:00,71.27,71.39,70.54,70.69,4250.0,66.2933,66.405,65.6143,65.7538,4250.0
2020-06-04 15:30:00,70.82,71.02,70.53,70.93,26253.0,65.8748,66.0608,65.605,65.9771,26253.0
2020-06-05 09:30:00,75.15,75.15,73.57,73.87,5504.0,69.9024,69.9024,68.4327,68.7118,5504.0
2020-06-05 10:00:00,73.73,74.74,72.77,72.77,24446.0,68.5816,69.521,67.6886,67.6886,24446.0
2020-06-05 10:30:00,72.77,73.22,72.35,73.22,15986.0,67.6886,68.1072,67.2979,68.1072,15986.0
2020-06-05 11:00:00,73.09,73.57,72.85,73.4,13236.0,67.9863,68.4327,67.763,68.2746,13236.0
2020-06-05 11:30:00,73.4,73.76,73.09,73.36,10684.0,68.2746,68.6095,67.9863,68.2374,10684.0
2020-06-05 12:00:00,73.3,73.55,73.14,73.31,1700.0,68.1816,68.4141,68.0328,68.1909,1700.0
2020-06-05 12:30:00,73.62,74.17,73.56,74.05,9618.0,68.4793,68.9908,68.4234,68.8792,9618.0
2020-06-05 13:00:00,74.09,74.4,74.09,74.24,2102.0,68.9164,69.2048,68.9164,69.056,2102.0
2020-06-05 13:30:00,74.41,74.65,74.39,74.55,4050.0,69.2141,69.4373,69.1955,69.3443,4050.0
2020-06-05 14:00:00,74.66,75.03,74.44,74.69,4306.0,69.4466,69.7908,69.242,69.4745,4306.0
2020-06-05 14:30:00,74.97,75.05,74.56,74.99,6292.0,69.735,69.8094,69.3536,69.7536,6292.0
2020-06-05 15:00:00,74.99,75.06,74.42,74.62,5168.0,69.7536,69.8187,69.2234,69.4094,5168.0
2020-06-05 15:30:00,74.56,74.56,73.66,74.29,35895.0,69.3536,69.3536,68.5165,69.1025,35895.0
2020-06-08 09:30:00,76.17,76.25,74.66,74.82,8739.0,70.8512,70.9256,69.4466,69.5955,8739.0
2020-06-08 10:00:00,74.7,74.92,74.18,74.25,7439.0,69.4838,69.6885,69.0001,69.0653,7439.0
2020-06-08 10:30:00,74.4,74.4,73.62,74.19,4369.0,69.2048,69.2048,68.4793,69.0094,4369.0
2020-06-08 11:00:00,74.33,74.81,74.28,74.28,3250.0,69.1397,69.5862,69.0932,69.0932,3250.0
2020-06-08 11:30:00,74.35,74.35,73.6,74.01,8933.0,69.1583,69.1583,68.4606,68.842,8933.0
2020-06-08 12:00:00,74.01,74.49,74.0,74.01,15154.0,68.842,69.2885,68.8327,68.842,15154.0
2020-06-08 12:30:00,74.06,74.22,73.16,73.21,7139.0,68.8885,69.0374,68.0514,68.0979,7139.0
2020-06-08 13:00:00,73.14,73.3,72.79,72.79,7719.0,68.0328,68.1816,67.7072,67.7072,7719.0
2020-06-08 13:30:00,72.81,73.35,72.47,72.47,2097.0,67.7258,68.2281,67.4096,67.4096,2097.0
2020-06-08 14:00:00,72.43,72.77,72.23,72.23,2239.0,67.3723,67.6886,67.1863,67.1863,2239.0
2020-06-08 14:30:00,72.19,72.19,71.38,71.48,4790.0,67.1491,67.1491,66.3957,66.4887,4790.0
2020-06-08 15:00:00,71.28,71.28,70.01,71.11,16200.0,66.3026,66.3026,65.1213,66.1445,16200.0
2020-06-08 15:30:00,71.07,72.21,71.07,71.73,41556.0,66.1073,67.1677,66.1073,66.7212,41556.0
2020-06-09 09:30:00,70.01,71.4,69.55,70.56,14091.0,65.1213,66.4143,64.6935,65.6329,14091.0
2020-06-09 10:00:00,70.35,70.92,70.0,70.68,18419.0,65.4376,65.9678,65.112,65.7445,18419.0
2020-06-09 10:30:00,70.44,71.23,70.41,70.96,24438.0,65.5213,66.2561,65.4934,66.005,24438.0
2020-06-09 11:00:00,70.92,71.04,70.57,70.82,10891.0,65.9678,66.0794,65.6422,65.8748,10891.0
2020-06-09 11:30:00,70.83,71.3,70.64,70.66,6995.0,65.8841,66.3213,65.7073,65.7259,6995.0
2020-06-09 12:00:00,70.51,71.17,70.5,71.17,5600.0,65.5864,66.2003,65.5771,66.2003,5600.0
2020-06-09 12:30:00,71.36,71.62,71.23,71.56,3700.0,66.3771,66.6189,66.2561,66.5631,3700.0
2020-06-09 13:00:00,71.76,72.0,71.61,72.0,10717.0,66.7491,66.9724,66.6096,66.9724,10717.0
2020-06-09 13:30:00,72.0,73.06,71.93,73.06,16138.0,66.9724,67.9584,66.9073,67.9584,16138.0
2020-06-09 14:00:00,73.14,73.26,72.77,73.14,15904.0,68.0328,68.1444,67.6886,68.0328,15904.0
2020-06-09 14:30:00,73.05,73.91,72.93,73.69,12689.0,67.9491,68.749,67.8374,68.5444,12689.0
2020-06-09 15:00:00,73.53,74.07,73.04,73.97,11928.0,68.3955,68.8978,67.9398,68.8048,11928.0
2020-06-09 15:30:00,73.98,74.08,73.08,73.51,64430.0,68.8141,68.9071,67.977,68.3769,64430.0
2020-06-10 09:30:00,72.96,74.48,72.33,74.32,32290.0,67.8653,69.2792,67.2793,69.1304,32290.0
2020-06-10 10:00:00,74.27,74.37,72.93,73.36,15657.0,69.0839,69.1769,67.8374,68.2374,15657.0
2020-06-10 10:30:00,72.87,73.01,71.71,71.83,7125.0,67.7816,67.9118,66.7026,66.8142,7125.0
2020-06-10 11:00:00,71.85,72.43,71.75,72.12,8328.0,66.8328,67.3723,66.7398,67.084,8328.0
2020-06-10 11:30:00,72.22,73.04,72.14,72.9,4100.0,67.177,67.9398,67.1026,67.8095,4100.0
2020-06-10 12:00:00,73.0,73.53,72.85,72.95,6917.0,67.9025,68.3955,67.763,67.856,6917.0
2020-06-10 12:30:00,73.11,73.15,72.85,72.98,4782.0,68.0049,68.0421,67.763,67.8839,4782.0
2020-06-10 13:00:00,72.92,73.18,72.76,72.77,3100.0,67.8281,68.07,67.6793,67.6886,3100.0
2020-06-10 13:30:00,72.84,73.13,72.61,73.12,8376.0,67.7537,68.0235,67.5398,68.0142,8376.0
2020-06-10 14:00:00,72.92,74.26,72.24,73.9,10150.0,67.8281,69.0746,67.1956,68.7397,10150.0
2020-06-10 14:30:00,74.14,74.31,72.01,72.61,10685.0,68.9629,69.1211,66.9817,67.5398,10685.0
2020-06-10 15:00:00,72.48,73.02,71.96,72.79,12956.0,67.4189,67.9211,66.9352,67.7072,12956.0
2020-06-10 15:30:00,72.94,73.03,72.21,72.66,44082.0,67.8467,67.9304,67.1677,67.5863,44082.0
2020-06-11 09:30:00,68.63,69.39,67.74,69.21,11251.0,63.8377,64.5446,63.0098,64.3772,11251.0
2020-06-11 10:00:00,69.34,70.12,68.76,69.48,12733.0,64.4981,65.2236,63.9586,64.6283,12733.0
2020-06-11 10:30:00,69.5,69.89,68.94,68.94,13110.0,64.6469,65.0097,64.126,64.126,13110.0
2020-06-11 11:00:00,68.78,68.98,68.26,68.31,4703.0,63.9772,64.1633,63.4935,63.54,4703.0
2020-06-11 11:30:00,68.28,68.36,67.88,68.15,3405.0,63.5121,63.5865,63.1401,63.3912,3405.0
2020-06-11 12:00:00,67.93,67.93,67.13,67.13,4670.0,63.1866,63.1866,62.4424,62.4424,4670.0
2020-06-11 12:30:00,67.52,67.85,67.03,67.15,1996.0,62.8052,63.1122,62.3494,62.461,1996.0
2020-06-11 13:00:00,67.34,67.95,67.24,67.9,3151.0,62.6378,63.2052,62.5448,63.1587,3151.0
2020-06-11 13:30:00,67.74,68.19,67.4,68.09,12108.0,63.0098,63.4284,62.6936,63.3354,12108.0
2020-06-11 14:00:00,67.99,68.14,67.83,67.97,3624.0,63.2424,63.3819,63.0936,63.2238,3624.0
2020-06-11 14:30:00,67.87,67.87,66.34,66.5,8444.0,63.1308,63.1308,61.7076,61.8564,8444.0
2020-06-11 15:00:00,66.38,66.86,65.98,66.02,6876.0,61.7448,62.1913,61.3727,61.4099,6876.0
2020-06-11 15:30:00,65.98,65.98,65.22,65.24,40405.0,61.3727,61.3727,60.6658,60.6844,40405.0
2020-06-12 09:30:00,69.02,69.38,67.24,67.92,17464.0,64.2005,64.5353,62.5448,63.1773,17464.0
2020-06-12 10:00:00,68.03,68.13,67.4,67.43,7920.0,63.2796,63.3726,62.6936,62.7215,7920.0
2020-06-12 10:30:00,67.59,67.81,65.95,65.96,13639.0,62.8703,63.075,61.3448,61.3541,13639.0
2020-06-12 11:00:00,66.28,66.69,65.23,65.88,9960.0,61.6518,62.0332,60.6751,61.2797,9960.0
2020-06-12 11:30:00,66.15,67.1,65.8,67.1,16182.0,61.5309,62.4145,61.2053,62.4145,16182.0
2020-06-12 12:00:00,67.78,67.95,66.83,67.09,6700.0,63.047,63.2052,62.1634,62.4052,6700.0
2020-06-12 12:30:00,66.77,67.05,66.5,67.05,3307.0,62.1076,62.368,61.8564,62.368,3307.0
2020-06-12 13:00:00,66.91,66.94,66.4,66.59,6251.0,62.2378,62.2657,61.7634,61.9401,6251.0
2020-06-12 13:30:00,66.38,66.45,65.37,65.74,4403.0,61.7448,61.8099,60.8053,61.1495,4403.0
2020-06-12 14:00:00,65.32,66.48,65.32,66.22,3965.0,60.7588,61.8378,60.7588,61.596,3965.0
2020-06-12 14:30:00,66.46,66.81,65.92,66.01,5243.0,61.8192,62.1448,61.3169,61.4006,5243.0
2020-06-12 15:00:00,66.23,66.76,65.75,65.94,7907.0,61.6053,62.0983,61.1588,61.3355,7907.0
2020-06-12 15:30:00,66.11,67.6,65.77,67.52,37785.0,61.4937,62.8796,61.1774,62.8052,37785.0
2020-06-15 09:30:00,65.0,67.07,64.69,66.32,8544.0,60.4612,62.3866,60.1728,61.689,8544.0
2020-06-15 10:00:00,66.36,68.34,66.22,68.0,3734.0,61.7262,63.5679,61.596,63.2517,3734.0
2020-06-15 10:30:00,68.0,69.58,67.65,69.58,16163.0,63.2517,64.7214,62.9261,64.7214,16163.0
2020-06-15 11:00:00,69.41,70.58,69.13,70.0,8792.0,64.5632,65.6515,64.3028,65.112,8792.0
2020-06-15 11:30:00,69.74,70.1,69.25,70.1,4600.0,64.8702,65.205,64.4144,65.205,4600.0
2020-06-15 12:00:00,69.92,71.96,69.83,71.45,5822.0,65.0376,66.9352,64.9539,66.4608,5822.0
2020-06-15 12:30:00,71.3,71.88,71.14,71.44,31655.0,66.3213,66.8608,66.1724,66.4515,31655.0
2020-06-15 13:00:00,71.58,72.51,71.34,72.3,10957.0,66.5817,67.4468,66.3585,67.2514,10957.0
2020-06-15 13:30:00,72.15,72.8,71.57,71.61,4849.0,67.1119,67.7165,66.5724,66.6096,4849.0
2020-06-15 14:00:00,72.0,73.65,72.0,73.09,3239.0,66.9724,68.5072,66.9724,67.9863,3239.0
2020-06-15 14:30:00,73.23,73.29,72.51,72.77,5863.0,68.1165,68.1723,67.4468,67.6886,5863.0
2020-06-15 15:00:00,72.7,73.58,72.45,72.45,8723.0,67.6235,68.442,67.3909,67.3909,8723.0
2020-06-15 15:30:00,72.24,73.22,71.8,72.68,43893.0,67.1956,68.1072,66.7863,67.6049,43893.0
2020-06-16 09:30:00,75.1,75.1,72.72,73.07,22068.0,69.8559,69.8559,67.6421,67.9677,22068.0
2020-06-16 10:00:00,73.72,74.43,73.43,74.15,10693.0,68.5723,69.2327,68.3025,68.9722,10693.0
2020-06-16 10:30:00,73.96,74.07,72.66,72.7,10964.0,68.7955,68.8978,67.5863,67.6235,10964.0
2020-06-16 11:00:00,72.02,73.65,71.47,73.59,12924.0,66.991,68.5072,66.4794,68.4513,12924.0
2020-06-16 11:30:00,73.63,74.22,73.28,73.57,6124.0,68.4886,69.0374,68.163,68.4327,6124.0
2020-06-16 12:00:00,73.72,73.92,73.05,73.84,5416.0,68.5723,68.7583,67.9491,68.6839,5416.0
2020-06-16 12:30:00,73.95,73.95,73.24,73.28,10485.0,68.7862,68.7862,68.1258,68.163,10485.0
2020-06-16 13:00:00,73.45,73.84,73.2,73.63,5602.0,68.3211,68.6839,68.0886,68.4886,5602.0
2020-06-16 13:30:00,73.42,73.69,72.96,73.69,4243.0,68.2932,68.5444,67.8653,68.5444,4243.0
2020-06-16 14:00:00,73.7,73.76,73.11,73.5,16783.0,68.5537,68.6095,68.0049,68.3676,16783.0
2020-06-16 14:30:00,73.58,73.77,73.03,73.2,24722.0,68.442,68.6188,67.9304,68.0886,24722.0
2020-06-16 15:00:00,73.16,73.35,72.56,73.35,13433.0,68.0514,68.2281,67.4933,68.2281,13433.0
2020-06-16 15:30:00,73.3,73.31,72.8,73.01,52798.0,68.1816,68.1909,67.7165,67.9118,52798.0
2020-06-17 09:30:00,73.42,74.19,72.87,73.07,3030.0,68.2932,69.0094,67.7816,67.9677,3030.0
2020-06-17 10:00:00,73.12,73.65,72.11,72.12,5518.0,68.0142,68.5072,67.0747,67.084,5518.0
2020-06-17 10:30:00,72.53,73.24,72.35,72.97,3203.0,67.4654,68.1258,67.2979,67.8746,3203.0
2020-06-17 11:00:00,72.77,73.14,72.37,73.02,2493.0,67.6886,68.0328,67.3165,67.9211,2493.0
2020-06-17 11:30:00,73.12,73.17,72.71,73.02,6221.0,68.0142,68.0607,67.6328,67.9211,6221.0
2020-06-17 12:00:00,72.94,73.08,72.63,72.91,3176.0,67.8467,67.977,67.5584,67.8188,3176.0
2020-06-17 12:30:00,72.88,73.05,72.21,72.47,9221.0,67.7909,67.9491,67.1677,67.4096,9221.0
2020-06-17 13:00:00,72.42,72.65,72.33,72.51,8676.0,67.363,67.577,67.2793,67.4468,8676.0
2020-06-17 13:30:00,72.55,72.98,72.4,72.61,12440.0,67.484,67.8839,67.3444,67.5398,12440.0
2020-06-17 14:00:00,72.64,72.74,72.43,72.56,12477.0,67.5677,67.6607,67.3723,67.4933,12477.0
2020-06-17 14:30:00,72.52,72.71,72.33,72.34,20537.0,67.4561,67.6328,67.2793,67.2886,20537.0
2020-06-17 15:00:00,72.25,72.49,71.66,71.66,5605.0,67.2049,67.4282,66.6561,66.6561,5605.0
2020-06-17 15:30:00,71.58,72.25,71.46,71.71,22148.0,66.5817,67.2049,66.4701,66.7026,22148.0
2020-06-18 09:30:00,72.07,72.77,71.5,72.07,8223.0,67.0375,67.6886,66.5073,67.0375,8223.0
2020-06-18 10:00:00,71.78,72.38,71.53,71.89,13477.0,66.7677,67.3258,66.5352,66.8701,13477.0
2020-06-18 10:30:00,71.77,72.13,71.25,71.63,3245.0,66.7584,67.0933,66.2747,66.6282,3245.0
2020-06-18 11:00:00,71.71,71.71,70.76,70.94,3503.0,66.7026,66.7026,65.819,65.9864,3503.0
2020-06-18 11:30:00,71.04,71.13,70.07,70.19,5497.0,66.0794,66.1631,65.1771,65.2888,5497.0
2020-06-18 12:00:00,70.16,70.63,70.01,70.54,4089.0,65.2609,65.698,65.1213,65.6143,4089.0
2020-06-18 12:30:00,70.59,70.59,70.24,70.32,1655.0,65.6608,65.6608,65.3353,65.4097,1655.0
2020-06-18 13:00:00,70.4,71.18,70.33,71.12,3901.0,65.4841,66.2096,65.419,66.1538,3901.0
2020-06-18 13:30:00,71.11,71.11,70.71,70.79,4293.0,66.1445,66.1445,65.7725,65.8469,4293.0
2020-06-18 14:00:00,70.78,70.84,70.34,70.56,6364.0,65.8376,65.8934,65.4283,65.6329,6364.0
2020-06-18 14:30:00,70.51,70.73,70.25,70.32,7183.0,65.5864,65.7911,65.3446,65.4097,7183.0
2020-06-18 15:00:00,70.29,70.4,69.93,69.98,16735.0,65.3818,65.4841,65.0469,65.0934,16735.0
2020-06-18 15:30:00,70.01,70.26,69.88,70.2,38316.0,65.1213,65.3539,65.0004,65.2981,38316.0
2020-06-19 09:30:00,71.24,71.24,69.87,70.31,65649.0,66.2654,66.2654,64.9911,65.4004,65649.0
2020-06-19 10:00:00,70.48,70.79,70.27,70.38,9108.0,65.5585,65.8469,65.3632,65.4655,9108.0
2020-06-19 10:30:00,70.19,70.28,69.77,69.85,15949.0,65.2888,65.3725,64.8981,64.9725,15949.0
2020-06-19 11:00:00,69.93,70.17,69.63,70.17,7378.0,65.0469,65.2702,64.7679,65.2702,7378.0
2020-06-19 11:30:00,70.08,70.09,69.79,69.88,6401.0,65.1864,65.1957,64.9167,65.0004,6401.0
2020-06-19 12:00:00,69.75,69.96,68.13,68.59,5573.0,64.8795,65.0748,63.3726,63.8005,5573.0
2020-06-19 12:30:00,68.46,68.85,68.43,68.69,5701.0,63.6796,64.0423,63.6517,63.8935,5701.0
2020-06-19 13:00:00,68.8,68.83,68.35,68.83,3600.0,63.9958,64.0237,63.5772,64.0237,3600.0
2020-06-19 13:30:00,68.73,69.59,68.63,68.66,4604.0,63.9307,64.7307,63.8377,63.8656,4604.0
2020-06-19 14:00:00,68.76,69.08,68.32,68.99,5516.0,63.9586,64.2563,63.5493,64.1726,5516.0
2020-06-19 14:30:00,68.83,69.58,68.83,69.4,4870.0,64.0237,64.7214,64.0237,64.5539,4870.0
2020-06-19 15:00:00,69.46,69.82,69.06,69.4,14438.0,64.6097,64.9446,64.2377,64.5539,14438.0
2020-06-19 15:30:00,69.41,70.04,69.25,69.66,29702.0,64.5632,65.1492,64.4144,64.7958,29702.0
2020-06-22 09:30:00,69.37,69.37,68.18,68.43,6361.0,64.526,64.526,63.4191,63.6517,6361.0
2020-06-22 10:00:00,68.24,68.54,68.1,68.53,8463.0,63.4749,63.754,63.3447,63.7447,8463.0
2020-06-22 10:30:00,68.27,68.56,67.6,68.16,16226.0,63.5028,63.7726,62.8796,63.4005,16226.0
2020-06-22 11:00:00,67.95,68.33,67.94,68.12,4363.0,63.2052,63.5586,63.1959,63.3633,4363.0
2020-06-22 11:30:00,68.17,68.43,68.15,68.28,4107.0,63.4098,63.6517,63.3912,63.5121,4107.0
2020-06-22 12:00:00,68.38,68.5,68.28,68.47,6742.0,63.6052,63.7168,63.5121,63.6889,6742.0
2020-06-22 12:30:00,68.51,69.33,68.42,69.33,9648.0,63.7261,64.4888,63.6424,64.4888,9648.0
2020-06-22 13:00:00,69.33,69.54,68.72,69.05,9615.0,64.4888,64.6841,63.9214,64.2284,9615.0
2020-06-22 13:30:00,69.05,69.25,68.86,69.13,5706.0,64.2284,64.4144,64.0516,64.3028,5706.0
2020-06-22 14:00:00,69.07,69.27,68.71,69.27,4871.0,64.247,64.433,63.9121,64.433,4871.0
2020-06-22 14:30:00,69.27,69.33,69.0,69.26,8148.0,64.433,64.4888,64.1819,64.4237,8148.0
2020-06-22 15:00:00,69.28,69.34,68.76,68.95,10810.0,64.4423,64.4981,63.9586,64.1353,10810.0
2020-06-22 15:30:00,68.93,69.56,68.93,69.56,35559.0,64.1167,64.7028,64.1167,64.7028,35559.0
2020-06-23 09:30:00,71.14,71.15,69.86,70.11,8650.0,66.1724,66.1817,64.9818,65.2143,8650.0
2020-06-23 10:00:00,69.85,70.56,69.84,70.32,10011.0,64.9725,65.6329,64.9632,65.4097,10011.0
2020-06-23 10:30:00,70.13,71.4,70.12,71.27,18804.0,65.233,66.4143,65.2236,66.2933,18804.0
2020-06-23 11:00:00,71.45,72.13,71.04,71.24,10728.0,66.4608,67.0933,66.0794,66.2654,10728.0
2020-06-23 11:30:00,71.33,71.43,70.72,70.99,40241.0,66.3492,66.4422,65.7818,66.0329,40241.0
2020-06-23 12:00:00,70.95,71.55,70.81,71.3,15001.0,65.9957,66.5538,65.8655,66.3213,15001.0
2020-06-23 12:30:00,71.33,71.61,70.86,71.49,29841.0,66.3492,66.6096,65.912,66.498,29841.0
2020-06-23 13:00:00,71.41,71.76,71.33,71.33,15447.0,66.4236,66.7491,66.3492,66.3492,15447.0
2020-06-23 13:30:00,71.53,72.23,71.53,71.89,13806.0,66.5352,67.1863,66.5352,66.8701,13806.0
2020-06-23 14:00:00,71.84,72.13,70.94,72.13,17433.0,66.8235,67.0933,65.9864,67.0933,17433.0
2020-06-23 14:30:00,72.36,72.36,71.78,72.0,10315.0,67.3072,67.3072,66.7677,66.9724,10315.0
2020-06-23 15:00:00,71.98,72.15,71.78,71.83,9033.0,66.9538,67.1119,66.7677,66.8142,9033.0
2020-06-23 15:30:00,71.88,72.09,71.68,71.95,32169.0,66.8608,67.0561,66.6747,66.9259,32169.0
2020-06-24 09:30:00,70.5,71.8,69.34,69.34,12522.0,65.5771,66.7863,64.4981,64.4981,12522.0
2020-06-24 10:00:00,69.37,70.33,69.19,69.71,3513.0,64.526,65.419,64.3586,64.8423,3513.0
2020-06-24 10:30:00,69.57,69.57,68.43,68.6,5508.0,64.7121,64.7121,63.6517,63.8098,5508.0
2020-06-24 11:00:00,68.49,69.06,67.59,67.71,7365.0,63.7075,64.2377,62.8703,62.9819,7365.0
2020-06-24 11:30:00,67.83,67.83,66.28,66.51,5055.0,63.0936,63.0936,61.6518,61.8657,5055.0
2020-06-24 12:00:00,66.51,66.95,65.82,66.44,31416.0,61.8657,62.275,61.2239,61.8006,31416.0
2020-06-24 12:30:00,66.4,68.07,66.27,68.07,5928.0,61.7634,63.3168,61.6425,63.3168,5928.0
2020-06-24 13:00:00,68.25,68.48,67.73,67.84,5970.0,63.4842,63.6982,63.0005,63.1029,5970.0
2020-06-24 13:30:00,67.79,67.8,66.88,67.18,11270.0,63.0563,63.0657,62.2099,62.4889,11270.0
2020-06-24 14:00:00,67.17,67.58,66.89,67.54,8063.0,62.4796,62.861,62.2192,62.8238,8063.0
2020-06-24 14:30:00,67.66,67.8,67.09,67.15,9351.0,62.9354,63.0657,62.4052,62.461,9351.0
2020-06-24 15:00:00,67.27,68.25,67.27,68.0,7239.0,62.5727,63.4842,62.5727,63.2517,7239.0
2020-06-24 15:30:00,68.12,68.37,67.25,67.44,30167.0,63.3633,63.5958,62.5541,62.7308,30167.0
2020-06-25 09:30:00,66.08,66.46,65.14,66.46,9217.0,61.4658,61.8192,60.5914,61.8192,9217.0
2020-06-25 10:00:00,67.06,67.52,66.64,67.13,4144.0,62.3773,62.8052,61.9867,62.4424,4144.0
2020-06-25 10:30:00,67.25,67.25,65.94,66.06,5405.0,62.5541,62.5541,61.3355,61.4472,5405.0
2020-06-25 11:00:00,65.92,66.06,65.71,65.8,6125.0,61.3169,61.4472,61.1216,61.2053,6125.0
2020-06-25 11:30:00,65.77,66.47,65.41,66.28,1850.0,61.1774,61.8285,60.8425,61.6518,1850.0
2020-06-25 12:00:00,66.5,66.69,65.75,65.88,12795.0,61.8564,62.0332,61.1588,61.2797,12795.0
2020-06-25 12:30:00,65.66,66.65,65.66,66.65,3700.0,61.0751,61.996,61.0751,61.996,3700.0
2020-06-25 13:00:00,66.56,66.56,65.85,65.95,4579.0,61.9122,61.9122,61.2518,61.3448,4579.0
2020-06-25 13:30:00,66.0,66.08,65.44,65.49,5535.0,61.3913,61.4658,60.8704,60.917,5535.0
2020-06-25 14:00:00,65.43,65.75,65.28,65.29,3991.0,60.8611,61.1588,60.7216,60.7309,3991.0
2020-06-25 14:30:00,65.22,65.33,64.9,65.07,8653.0,60.6658,60.7681,60.3682,60.5263,8653.0
2020-06-25 15:00:00,64.98,66.03,64.85,66.03,13121.0,60.4426,61.4192,60.3216,61.4192,13121.0
2020-06-25 15:30:00,65.98,66.55,65.8,66.46,28462.0,61.3727,61.9029,61.2053,61.8192,28462.0
2020-06-26 09:30:00,65.69,66.32,65.69,65.92,2160.0,61.103,61.689,61.103,61.3169,2160.0
2020-06-26 10:00:00,65.62,65.62,64.46,64.99,2652.0,61.0379,61.0379,59.9589,60.4519,2652.0
2020-06-26 10:30:00,65.15,65.3,64.5,65.12,4047.0,60.6007,60.7402,59.9961,60.5728,4047.0
2020-06-26 11:00:00,65.22,65.93,65.22,65.83,2000.0,60.6658,61.3262,60.6658,61.2332,2000.0
2020-06-26 11:30:00,66.05,66.08,65.51,65.91,5550.0,61.4379,61.4658,60.9356,61.3076,5550.0
2020-06-26 12:00:00,65.91,66.71,65.75,66.4,3706.0,61.3076,62.0518,61.1588,61.7634,3706.0
2020-06-26 12:30:00,66.17,66.28,65.87,65.93,1500.0,61.5495,61.6518,61.2704,61.3262,1500.0
2020-06-26 13:00:00,66.01,66.24,65.99,65.99,2900.0,61.4006,61.6146,61.382,61.382,2900.0
2020-06-26 13:30:00,65.84,65.84,64.89,65.0,5889.0,61.2425,61.2425,60.3589,60.4612,5889.0
2020-06-26 14:00:00,64.87,64.87,64.17,64.17,8589.0,60.3402,60.3402,59.6891,59.6891,8589.0
2020-06-26 14:30:00,64.21,64.57,64.21,64.49,5816.0,59.7263,60.0612,59.7263,59.9868,5816.0
2020-06-26 15:00:00,64.54,64.91,64.54,64.9,7850.0,60.0333,60.3775,60.0333,60.3682,7850.0
2020-06-26 15:30:00,64.9,65.06,63.89,63.92,45809.0,60.3682,60.517,59.4287,59.4566,45809.0
2020-06-29 09:30:00,65.29,65.42,63.89,64.95,7312.0,60.7309,60.8518,59.4287,60.4147,7312.0
2020-06-29 10:00:00,65.15,66.4,65.15,66.26,4235.0,60.6007,61.7634,60.6007,61.6332,4235.0
2020-06-29 10:30:00,66.5,66.93,66.35,66.82,12182.0,61.8564,62.2564,61.7169,62.1541,12182.0
2020-06-29 11:00:00,66.83,67.15,66.68,67.11,7778.0,62.1634,62.461,62.0239,62.4238,7778.0
2020-06-29 11:30:00,66.88,67.26,66.77,67.26,13733.0,62.2099,62.5634,62.1076,62.5634,13733.0
2020-06-29 12:00:00,67.37,67.48,66.93,67.05,14668.0,62.6657,62.768,62.2564,62.368,14668.0
2020-06-29 12:30:00,67.29,67.53,67.16,67.24,12523.0,62.5913,62.8145,62.4703,62.5448,12523.0
2020-06-29 13:00:00,67.24,67.88,67.09,67.87,10858.0,62.5448,63.1401,62.4052,63.1308,10858.0
2020-06-29 13:30:00,67.79,68.47,67.63,67.63,8202.0,63.0563,63.6889,62.9075,62.9075,8202.0
2020-06-29 14:00:00,67.64,67.64,67.14,67.17,3402.0,62.9168,62.9168,62.4517,62.4796,3402.0
2020-06-29 14:30:00,67.08,67.2,66.85,67.15,22240.0,62.3959,62.5075,62.182,62.461,22240.0
2020-06-29 15:00:00,67.04,67.07,66.42,67.06,7236.0,62.3587,62.3866,61.782,62.3773,7236.0
2020-06-29 15:30:00,67.04,67.33,66.66,67.33,26898.0,62.3587,62.6285,62.0053,62.6285,26898.0
2020-06-30 09:30:00,67.35,68.18,66.8,67.03,5768.0,62.6471,63.4191,62.1355,62.3494,5768.0
2020-06-30 10:00:00,66.85,67.66,66.83,67.15,4573.0,62.182,62.9354,62.1634,62.461,4573.0
2020-06-30 10:30:00,67.28,67.94,66.56,67.8,7689.0,62.582,63.1959,61.9122,63.0657,7689.0
2020-06-30 11:00:00,67.92,68.51,67.91,68.47,3500.0,63.1773,63.7261,63.168,63.6889,3500.0
2020-06-30 11:30:00,68.4,69.07,68.23,69.07,3507.0,63.6238,64.247,63.4656,64.247,3507.0
2020-06-30 12:00:00,69.01,69.28,68.63,68.95,4532.0,64.1912,64.4423,63.8377,64.1353,4532.0
2020-06-30 12:30:00,68.73,68.94,68.61,68.66,3900.0,63.9307,64.126,63.8191,63.8656,3900.0
2020-06-30 13:00:00,68.8,68.93,68.4,68.47,4050.0,63.9958,64.1167,63.6238,63.6889,4050.0
2020-06-30 13:30:00,68.47,68.51,68.3,68.35,2700.0,63.6889,63.7261,63.5307,63.5772,2700.0
2020-06-30 14:00:00,68.5,68.89,68.4,68.78,5786.0,63.7168,64.0795,63.6238,63.9772,5786.0
2020-06-30 14:30:00,68.77,68.9,68.26,68.57,10729.0,63.9679,64.0888,63.4935,63.7819,10729.0
2020-06-30 15:00:00,68.58,68.96,68.4,68.81,8617.0,63.7912,64.1447,63.6238,64.0051,8617.0
2020-06-30 15:30:00,68.81,68.96,68.48,68.74,35849.0,64.0051,64.1447,63.6982,63.94,35849.0
2020-07-01 09:30:00,68.8,68.85,67.49,67.5,11995.0,63.9958,64.0423,62.7773,62.7866,11995.0
2020-07-01 10:00:00,67.56,67.73,67.0,67.44,10543.0,62.8424,63.0005,62.3215,62.7308,10543.0
2020-07-01 10:30:00,67.56,67.56,66.62,66.65,3087.0,62.8424,62.8424,61.968,61.996,3087.0
2020-07-01 11:00:00,66.84,66.84,66.02,66.37,2042.0,62.1727,62.1727,61.4099,61.7355,2042.0
2020-07-01 11:30:00,66.6,67.26,66.55,67.13,4586.0,61.9494,62.5634,61.9029,62.4424,4586.0
2020-07-01 12:00:00,67.36,67.61,66.87,67.61,4708.0,62.6564,62.8889,62.2006,62.8889,4708.0
2020-07-01 12:30:00,67.65,67.86,67.55,67.55,900.0,62.9261,63.1215,62.8331,62.8331,900.0
2020-07-01 13:00:00,67.41,67.41,66.85,67.11,8863.0,62.7029,62.7029,62.182,62.4238,8863.0
2020-07-01 13:30:00,67.08,67.08,66.72,66.72,2604.0,62.3959,62.3959,62.0611,62.0611,2604.0
2020-07-01 14:00:00,66.77,67.23,66.77,67.14,1500.0,62.1076,62.5355,62.1076,62.4517,1500.0
2020-07-01 14:30:00,67.23,67.37,66.84,67.3,2000.0,62.5355,62.6657,62.1727,62.6006,2000.0
2020-07-01 15:00:00,67.43,67.54,67.18,67.5,5919.0,62.7215,62.8238,62.4889,62.7866,5919.0
2020-07-01 15:30:00,67.47,67.47,66.93,67.12,42061.0,62.7587,62.7587,62.2564,62.4331,42061.0
2020-07-02 09:30:00,69.07,70.07,68.64,70.07,3794.0,64.247,65.1771,63.847,65.1771,3794.0
2020-07-02 10:00:00,69.9,70.43,69.23,69.23,54008.0,65.019,65.512,64.3958,64.3958,54008.0
2020-07-02 10:30:00,69.17,69.6,68.2,68.32,4443.0,64.34,64.74,63.4377,63.5493,4443.0
2020-07-02 11:00:00,68.17,68.46,67.52,67.91,3100.0,63.4098,63.6796,62.8052,63.168,3100.0
2020-07-02 11:30:00,68.08,68.77,68.07,68.66,2500.0,63.3261,63.9679,63.3168,63.8656,2500.0
2020-07-02 12:00:00,68.63,68.75,68.32,68.53,2418.0,63.8377,63.9493,63.5493,63.7447,2418.0
2020-07-02 12:30:00,68.44,68.92,68.36,68.59,11906.0,63.661,64.1074,63.5865,63.8005,11906.0
2020-07-02 13:00:00,68.63,69.04,68.56,68.8,7792.0,63.8377,64.2191,63.7726,63.9958,7792.0
2020-07-02 13:30:00,68.85,69.15,68.75,68.95,6036.0,64.0423,64.3214,63.9493,64.1353,6036.0
2020-07-02 14:00:00,68.91,69.17,68.8,69.17,9085.0,64.0981,64.34,63.9958,64.34,9085.0
2020-07-02 14:30:00,69.2,69.24,68.86,69.12,11185.0,64.3679,64.4051,64.0516,64.2935,11185.0
2020-07-02 15:00:00,69.09,69.1,68.38,68.73,12080.0,64.2656,64.2749,63.6052,63.9307,12080.0
2020-07-02 15:30:00,68.73,68.82,68.01,68.36,31308.0,63.9307,64.0144,63.261,63.5865,31308.0
2020-07-06 09:30:00,70.25,71.31,69.93,71.06,62512.0,65.3446,66.3306,65.0469,66.098,62512.0
2020-07-06 10:00:00,71.15,71.15,69.56,69.98,2854.0,66.1817,66.1817,64.7028,65.0934,2854.0
2020-07-06 10:30:00,70.37,70.88,70.24,70.7,73914.0,65.4562,65.9306,65.3353,65.7631,73914.0
2020-07-06 11:00:00,70.5,70.99,70.49,70.49,12621.0,65.5771,66.0329,65.5678,65.5678,12621.0
2020-07-06 11:30:00,70.4,70.57,69.11,69.11,3745.0,65.4841,65.6422,64.2842,64.2842,3745.0
2020-07-06 12:00:00,69.23,69.46,68.8,69.39,1900.0,64.3958,64.6097,63.9958,64.5446,1900.0
2020-07-06 12:30:00,69.37,69.44,69.06,69.21,5751.0,64.526,64.5911,64.2377,64.3772,5751.0
2020-07-06 13:00:00,69.35,69.6,69.22,69.6,1428.0,64.5074,64.74,64.3865,64.74,1428.0
2020-07-06 13:30:00,69.8,70.28,69.77,70.28,3100.0,64.926,65.3725,64.8981,65.3725,3100.0
2020-07-06 14:00:00,70.13,70.37,70.06,70.25,4520.0,65.233,65.4562,65.1678,65.3446,4520.0
2020-07-06 14:30:00,70.27,70.55,70.19,70.5,2326.0,65.3632,65.6236,65.2888,65.5771,2326.0
2020-07-06 15:00:00,70.51,71.2,70.4,71.1,16421.0,65.5864,66.2282,65.4841,66.1352,16421.0
2020-07-06 15:30:00,70.99,71.13,70.81,70.87,26254.0,66.0329,66.1631,65.8655,65.9213,26254.0
2020-07-07 09:30:00,69.86,70.7,69.31,69.93,6112.0,64.9818,65.7631,64.4702,65.0469,6112.0
2020-07-07 10:00:00,69.67,70.37,69.48,70.19,5509.0,64.8051,65.4562,64.6283,65.2888,5509.0
2020-07-07 10:30:00,70.36,70.53,69.87,70.47,2771.0,65.4469,65.605,64.9911,65.5492,2771.0
2020-07-07 11:00:00,70.16,70.98,70.05,70.98,8808.0,65.2609,66.0236,65.1585,66.0236,8808.0
2020-07-07 11:30:00,71.07,71.31,70.81,71.3,7518.0,66.1073,66.3306,65.8655,66.3213,7518.0
2020-07-07 12:00:00,71.25,71.4,70.92,70.98,8247.0,66.2747,66.4143,65.9678,66.0236,8247.0
2020-07-07 12:30:00,70.9,70.9,69.95,69.95,2533.0,65.9492,65.9492,65.0655,65.0655,2533.0
2020-07-07 13:00:00,70.01,70.17,69.32,69.48,3248.0,65.1213,65.2702,64.4795,64.6283,3248.0
2020-07-07 13:30:00,69.58,69.81,69.35,69.52,10378.0,64.7214,64.9353,64.5074,64.6655,10378.0
2020-07-07 14:00:00,69.6,69.71,69.13,69.23,4427.0,64.74,64.8423,64.3028,64.3958,4427.0
2020-07-07 14:30:00,69.21,69.39,68.99,69.06,6063.0,64.3772,64.5446,64.1726,64.2377,6063.0
2020-07-07 15:00:00,69.13,69.13,68.41,68.7,9100.0,64.3028,64.3028,63.6331,63.9028,9100.0
2020-07-07 15:30:00,68.88,68.99,68.09,68.18,28344.0,64.0702,64.1726,63.3354,63.4191,28344.0
2020-07-08 09:30:00,68.81,70.88,68.39,70.88,16482.0,64.0051,65.9306,63.6145,65.9306,16482.0
2020-07-08 10:00:00,71.21,71.87,70.21,70.21,3479.0,66.2375,66.8515,65.3074,65.3074,3479.0
2020-07-08 10:30:00,70.55,71.78,70.55,71.21,7565.0,65.6236,66.7677,65.6236,66.2375,7565.0
2020-07-08 11:00:00,71.37,71.42,70.86,71.31,11023.0,66.3864,66.4329,65.912,66.3306,11023.0
2020-07-08 11:30:00,71.66,71.81,71.37,71.81,3075.0,66.6561,66.7956,66.3864,66.7956,3075.0
2020-07-08 12:00:00,72.0,72.01,71.75,71.92,1200.0,66.9724,66.9817,66.7398,66.898,1200.0
2020-07-08 12:30:00,71.96,72.0,71.69,72.0,1900.0,66.9352,66.9724,66.684,66.9724,1900.0
2020-07-08 13:00:00,71.99,72.06,71.64,71.79,3737.0,66.9631,67.0282,66.6375,66.777,3737.0
2020-07-08 13:30:00,71.93,72.0,71.75,71.76,3185.0,66.9073,66.9724,66.7398,66.7491,3185.0
2020-07-08 14:00:00,71.76,71.96,71.7,71.75,2686.0,66.7491,66.9352,66.6933,66.7398,2686.0
2020-07-08 14:30:00,71.71,71.82,71.41,71.77,5600.0,66.7026,66.8049,66.4236,66.7584,5600.0
2020-07-08 15:00:00,71.67,72.38,71.67,72.12,6149.0,66.6654,67.3258,66.6654,67.084,6149.0
2020-07-08 15:30:00,72.11,72.98,71.86,72.88,45601.0,67.0747,67.8839,66.8421,67.7909,45601.0
2020-07-09 09:30:00,72.87,73.01,71.0,71.62,3776.0,67.7816,67.9118,66.0422,66.6189,3776.0
2020-07-09 10:00:00,71.46,72.43,71.41,71.76,17360.0,66.4701,67.3723,66.4236,66.7491,17360.0
2020-07-09 10:30:00,71.9,71.97,70.16,70.16,7133.0,66.8794,66.9445,65.2609,65.2609,7133.0
2020-07-09 11:00:00,70.26,70.8,69.73,70.13,5749.0,65.3539,65.8562,64.8609,65.233,5749.0
2020-07-09 11:30:00,70.3,70.58,69.93,70.58,6400.0,65.3911,65.6515,65.0469,65.6515,6400.0
2020-07-09 12:00:00,70.7,71.16,70.59,71.14,4959.0,65.7631,66.191,65.6608,66.1724,4959.0
2020-07-09 12:30:00,70.98,70.98,69.86,70.4,19327.0,66.0236,66.0236,64.9818,65.4841,19327.0
2020-07-09 13:00:00,70.4,70.76,70.39,70.63,3499.0,65.4841,65.819,65.4748,65.698,3499.0
2020-07-09 13:30:00,70.72,70.96,70.64,70.76,4021.0,65.7818,66.005,65.7073,65.819,4021.0
2020-07-09 14:00:00,70.84,71.37,70.72,71.2,3149.0,65.8934,66.3864,65.7818,66.2282,3149.0
2020-07-09 14:30:00,71.26,71.34,71.01,71.07,4200.0,66.284,66.3585,66.0515,66.1073,4200.0
2020-07-09 15:00:00,71.16,71.47,70.63,70.68,10933.0,66.191,66.4794,65.698,65.7445,10933.0
2020-07-09 15:30:00,70.64,70.82,70.36,70.49,52757.0,65.7073,65.8748,65.4469,65.5678,52757.0
2020-07-10 09:30:00,70.77,72.02,70.48,71.15,5023.0,65.8283,66.991,65.5585,66.1817,5023.0
2020-07-10 10:00:00,71.03,71.43,70.31,71.24,6368.0,66.0701,66.4422,65.4004,66.2654,6368.0
2020-07-10 10:30:00,71.26,72.17,71.25,72.16,5323.0,66.284,67.1305,66.2747,67.1212,5323.0
2020-07-10 11:00:00,72.25,72.25,71.44,71.44,1652.0,67.2049,67.2049,66.4515,66.4515,1652.0
2020-07-10 11:30:00,71.53,71.77,71.26,71.53,1601.0,66.5352,66.7584,66.284,66.5352,1601.0
2020-07-10 12:00:00,71.84,72.05,71.5,71.5,1675.0,66.8235,67.0189,66.5073,66.5073,1675.0
2020-07-10 12:30:00,71.7,72.12,71.45,71.86,5939.0,66.6933,67.084,66.4608,66.8421,5939.0
2020-07-10 13:00:00,71.83,71.95,71.64,71.81,9487.0,66.8142,66.9259,66.6375,66.7956,9487.0
2020-07-10 13:30:00,71.82,71.96,71.61,71.95,6557.0,66.8049,66.9352,66.6096,66.9259,6557.0
2020-07-10 14:00:00,71.85,71.95,70.94,71.22,10831.0,66.8328,66.9259,65.9864,66.2468,10831.0
2020-07-10 14:30:00,71.0,71.46,70.76,71.0,9213.0,66.0422,66.4701,65.819,66.0422,9213.0
2020-07-10 15:00:00,70.89,71.41,70.75,71.31,3416.0,65.9399,66.4236,65.8097,66.3306,3416.0
2020-07-10 15:30:00,71.4,71.87,71.14,71.78,16124.0,66.4143,66.8515,66.1724,66.7677,16124.0
2020-07-13 09:30:00,73.0,73.0,72.28,72.33,2240.0,67.9025,67.9025,67.2328,67.2793,2240.0
2020-07-13 10:00:00,72.31,72.56,71.57,72.4,6670.0,67.2607,67.4933,66.5724,67.3444,6670.0
2020-07-13 10:30:00,72.58,72.62,72.34,72.53,3429.0,67.5119,67.5491,67.2886,67.4654,3429.0
2020-07-13 11:00:00,72.24,72.84,71.95,72.66,5910.0,67.1956,67.7537,66.9259,67.5863,5910.0
2020-07-13 11:30:00,72.72,72.95,72.5,72.85,18054.0,67.6421,67.856,67.4375,67.763,18054.0
2020-07-13 12:00:00,72.77,72.94,71.84,71.98,10311.0,67.6886,67.8467,66.8235,66.9538,10311.0
2020-07-13 12:30:00,72.0,72.43,72.0,72.26,600.0,66.9724,67.3723,66.9724,67.2142,600.0
2020-07-13 13:00:00,72.75,73.65,72.42,73.11,7090.0,67.67,68.5072,67.363,68.0049,7090.0
2020-07-13 13:30:00,73.23,73.38,73.04,73.04,2500.0,68.1165,68.256,67.9398,67.9398,2500.0
2020-07-13 14:00:00,72.46,72.59,72.05,72.15,4045.0,67.4003,67.5212,67.0189,67.1119,4045.0
2020-07-13 14:30:00,71.68,71.99,71.37,71.39,7222.0,66.6747,66.9631,66.3864,66.405,7222.0
2020-07-13 15:00:00,71.34,71.34,70.18,70.31,14126.0,66.3585,66.3585,65.2795,65.4004,14126.0
2020-07-13 15:30:00,70.39,70.47,69.37,69.56,39128.0,65.4748,65.5492,64.526,64.7028,39128.0
2020-07-14 09:30:00,69.17,70.75,69.17,69.74,7442.0,64.34,65.8097,64.34,64.8702,7442.0
2020-07-14 10:00:00,69.45,69.77,68.65,69.48,8791.0,64.6004,64.8981,63.8563,64.6283,8791.0
2020-07-14 10:30:00,69.72,70.41,69.71,70.41,7400.0,64.8516,65.4934,64.8423,65.4934,7400.0
2020-07-14 11:00:00,70.16,71.03,69.81,70.08,3989.0,65.2609,66.0701,64.9353,65.1864,3989.0
2020-07-14 11:30:00,70.08,71.0,70.07,70.68,7398.0,65.1864,66.0422,65.1771,65.7445,7398.0
2020-07-14 12:00:00,70.42,70.7,70.14,70.31,5680.0,65.5027,65.7631,65.2423,65.4004,5680.0
2020-07-14 12:30:00,70.39,70.54,70.19,70.25,4850.0,65.4748,65.6143,65.2888,65.3446,4850.0
2020-07-14 13:00:00,70.29,70.47,70.12,70.4,4856.0,65.3818,65.5492,65.2236,65.4841,4856.0
2020-07-14 13:30:00,70.24,70.81,70.16,70.75,3296.0,65.3353,65.8655,65.2609,65.8097,3296.0
2020-07-14 14:00:00,70.64,71.34,70.64,71.3,3690.0,65.7073,66.3585,65.7073,66.3213,3690.0
2020-07-14 14:30:00,71.31,71.45,70.84,71.18,4301.0,66.3306,66.4608,65.8934,66.2096,4301.0
2020-07-14 15:00:00,71.15,71.17,70.74,70.95,4065.0,66.1817,66.2003,65.8004,65.9957,4065.0
2020-07-14 15:30:00,71.08,72.15,71.06,71.98,32153.0,66.1166,67.1119,66.098,66.9538,32153.0
2020-07-15 09:30:00,74.63,74.89,73.66,74.65,4496.0,69.4187,69.6606,68.5165,69.4373,4496.0
2020-07-15 10:00:00,74.23,74.63,73.68,74.63,3300.0,69.0467,69.4187,68.5351,69.4187,3300.0
2020-07-15 10:30:00,74.74,75.51,74.32,75.12,9867.0,69.521,70.2373,69.1304,69.8745,9867.0
2020-07-15 11:00:00,74.92,75.1,74.31,74.94,4401.0,69.6885,69.8559,69.1211,69.7071,4401.0
2020-07-15 11:30:00,74.94,74.94,74.41,74.44,2430.0,69.7071,69.7071,69.2141,69.242,2430.0
2020-07-15 12:00:00,74.03,74.73,73.75,74.73,4395.0,68.8606,69.5117,68.6002,69.5117,4395.0
2020-07-15 12:30:00,74.66,74.82,74.1,74.62,12225.0,69.4466,69.5955,68.9257,69.4094,12225.0
2020-07-15 13:00:00,74.67,74.94,74.59,74.9,4502.0,69.4559,69.7071,69.3815,69.6699,4502.0
2020-07-15 13:30:00,75.03,75.17,74.84,74.94,3584.0,69.7908,69.921,69.6141,69.7071,3584.0
2020-07-15 14:00:00,74.86,75.39,74.76,75.23,9651.0,69.6327,70.1257,69.5396,69.9768,9651.0
2020-07-15 14:30:00,75.35,75.8,75.35,75.45,6231.0,70.0884,70.507,70.0884,70.1815,6231.0
2020-07-15 15:00:00,75.32,75.73,75.25,75.63,10119.0,70.0605,70.4419,69.9954,70.3489,10119.0
2020-07-15 15:30:00,75.76,76.17,75.48,75.87,24056.0,70.4698,70.8512,70.2094,70.5721,24056.0
2020-07-16 09:30:00,75.18,76.18,74.71,75.85,4908.0,69.9303,70.8605,69.4931,70.5535,4908.0
2020-07-16 10:00:00,75.95,76.76,75.59,76.54,7839.0,70.6466,71.4,70.3117,71.1954,7839.0
2020-07-16 10:30:00,76.56,76.67,76.3,76.46,3438.0,71.214,71.3163,70.9721,71.1209,3438.0
2020-07-16 11:00:00,76.43,76.86,76.1,76.85,4300.0,71.093,71.493,70.7861,71.4837,4300.0
2020-07-16 11:30:00,76.58,77.02,76.58,76.63,6680.0,71.2326,71.6418,71.2326,71.2791,6680.0
2020-07-16 12:00:00,76.55,76.65,76.13,76.29,2700.0,71.2047,71.2977,70.814,70.9628,2700.0
2020-07-16 12:30:00,76.2,76.23,75.69,75.94,4620.0,70.8791,70.907,70.4047,70.6372,4620.0
2020-07-16 13:00:00,76.02,76.61,76.02,76.47,3272.0,70.7117,71.2605,70.7117,71.1302,3272.0
2020-07-16 13:30:00,76.41,76.46,76.06,76.38,1800.0,71.0744,71.1209,70.7489,71.0465,1800.0
2020-07-16 14:00:00,76.48,76.71,76.39,76.71,10010.0,71.1395,71.3535,71.0558,71.3535,10010.0
2020-07-16 14:30:00,76.71,76.81,76.51,76.62,3410.0,71.3535,71.4465,71.1674,71.2698,3410.0
2020-07-16 15:00:00,76.64,76.86,76.52,76.65,3950.0,71.2884,71.493,71.1767,71.2977,3950.0
2020-07-16 15:30:00,76.63,77.39,76.23,77.32,26949.0,71.2791,71.986,70.907,71.9209,26949.0
2020-07-17 09:30:00,77.98,78.28,77.2,77.65,12106.0,72.5348,72.8139,71.8093,72.2278,12106.0
2020-07-17 10:00:00,77.36,77.69,76.61,77.53,15373.0,71.9581,72.2651,71.2605,72.1162,15373.0
2020-07-17 10:30:00,77.58,77.83,77.43,77.72,6323.0,72.1627,72.3953,72.0232,72.293,6323.0
2020-07-17 11:00:00,77.75,78.16,77.67,77.88,11717.0,72.3209,72.7022,72.2464,72.4418,11717.0
2020-07-17 11:30:00,78.02,78.15,77.44,78.14,11787.0,72.572,72.6929,72.0325,72.6836,11787.0
2020-07-17 12:00:00,78.06,78.14,77.73,78.0,18714.0,72.6092,72.6836,72.3023,72.5534,18714.0
2020-07-17 12:30:00,77.99,77.99,77.16,77.39,8734.0,72.5441,72.5441,71.7721,71.986,8734.0
2020-07-17 13:00:00,77.31,77.31,76.93,76.98,4336.0,71.9116,71.9116,71.5581,71.6046,4336.0
2020-07-17 13:30:00,77.1,77.96,77.1,77.61,10819.0,71.7162,72.5162,71.7162,72.1906,10819.0
2020-07-17 14:00:00,77.74,77.74,77.17,77.17,5511.0,72.3116,72.3116,71.7814,71.7814,5511.0
2020-07-17 14:30:00,77.17,77.48,77.12,77.44,5413.0,71.7814,72.0697,71.7349,72.0325,5413.0
2020-07-17 15:00:00,77.46,77.74,77.18,77.4,11311.0,72.0511,72.3116,71.7907,71.9953,11311.0
2020-07-17 15:30:00,77.4,77.58,76.89,77.07,24273.0,71.9953,72.1627,71.5209,71.6883,24273.0
2020-07-20 09:30:00,76.37,77.41,76.06,76.71,7262.0,71.0372,72.0046,70.7489,71.3535,7262.0
2020-07-20 10:00:00,76.55,76.71,75.9,76.63,5828.0,71.2047,71.3535,70.6,71.2791,5828.0
2020-07-20 10:30:00,76.79,76.96,76.54,76.66,7423.0,71.4279,71.586,71.1954,71.307,7423.0
2020-07-20 11:00:00,76.68,76.93,76.55,76.81,5300.0,71.3256,71.5581,71.2047,71.4465,5300.0
2020-07-20 11:30:00,76.88,77.15,76.72,77.0,6468.0,71.5116,71.7628,71.3628,71.6232,6468.0
2020-07-20 12:00:00,77.15,77.18,76.94,77.1,19736.0,71.7628,71.7907,71.5674,71.7162,19736.0
2020-07-20 12:30:00,77.0,77.63,76.95,77.61,14084.0,71.6232,72.2092,71.5767,72.1906,14084.0
2020-07-20 13:00:00,77.55,77.69,77.25,77.45,7510.0,72.1348,72.2651,71.8558,72.0418,7510.0
2020-07-20 13:30:00,77.52,78.06,77.51,77.91,6800.0,72.1069,72.6092,72.0976,72.4697,6800.0
2020-07-20 14:00:00,77.91,78.08,77.75,77.93,7907.0,72.4697,72.6278,72.3209,72.4883,7907.0
2020-07-20 14:30:00,77.93,78.17,77.81,78.05,6899.0,72.4883,72.7115,72.3767,72.5999,6899.0
2020-07-20 15:00:00,77.93,77.96,77.5,77.57,5486.0,72.4883,72.5162,72.0883,72.1534,5486.0
2020-07-20 15:30:00,77.66,78.11,77.6,77.74,14978.0,72.2371,72.6557,72.1813,72.3116,14978.0
2020-07-21 09:30:00,78.53,78.72,77.69,78.05,29357.0,73.0464,73.2231,72.2651,72.5999,29357.0
2020-07-21 10:00:00,78.09,78.1,77.23,77.85,14828.0,72.6371,72.6464,71.8372,72.4139,14828.0
2020-07-21 10:30:00,77.59,78.22,77.21,78.16,13860.0,72.172,72.758,71.8186,72.7022,13860.0
2020-07-21 11:00:00,78.13,78.22,77.75,77.85,15285.0,72.6743,72.758,72.3209,72.4139,15285.0
2020-07-21 11:30:00,77.99,78.02,77.69,77.88,2445.0,72.5441,72.572,72.2651,72.4418,2445.0
2020-07-21 12:00:00,77.89,77.99,77.45,77.66,4200.0,72.4511,72.5441,72.0418,72.2371,4200.0
2020-07-21 12:30:00,77.67,77.87,77.52,77.75,3117.0,72.2464,72.4325,72.1069,72.3209,3117.0
2020-07-21 13:00:00,77.73,77.74,76.19,76.92,21937.0,72.3023,72.3116,70.8698,71.5488,21937.0
2020-07-21 13:30:00,77.0,77.38,76.83,76.84,16599.0,71.6232,71.9767,71.4651,71.4744,16599.0
2020-07-21 14:00:00,77.06,77.41,77.01,77.36,1998.0,71.679,72.0046,71.6325,71.9581,1998.0
2020-07-21 14:30:00,77.32,77.4,77.16,77.16,1500.0,71.9209,71.9953,71.7721,71.7721,1500.0
2020-07-21 15:00:00,77.24,77.34,76.77,77.16,5930.0,71.8465,71.9395,71.4093,71.7721,5930.0
2020-07-21 15:30:00,77.22,77.22,76.47,76.78,26798.0,71.8279,71.8279,71.1302,71.4186,26798.0
2020-07-22 09:30:00,76.01,78.81,76.01,78.8,13039.0,70.7024,73.3068,70.7024,73.2975,13039.0
2020-07-22 10:00:00,78.48,80.79,78.36,80.34,15526.0,72.9999,75.1486,72.8883,74.73,15526.0
2020-07-22 10:30:00,80.32,81.19,80.32,80.69,7282.0,74.7114,75.5207,74.7114,75.0556,7282.0
2020-07-22 11:00:00,80.71,81.62,80.54,81.51,14988.0,75.0742,75.9206,74.916,75.8183,14988.0
2020-07-22 11:30:00,81.42,81.68,81.12,81.68,10773.0,75.7346,75.9764,75.4555,75.9764,10773.0
2020-07-22 12:00:00,81.76,82.28,81.68,81.99,22012.0,76.0508,76.5345,75.9764,76.2648,22012.0
2020-07-22 12:30:00,81.99,82.54,81.99,82.42,21431.0,76.2648,76.7764,76.2648,76.6648,21431.0
2020-07-22 13:00:00,82.44,82.46,81.26,81.74,32480.0,76.6834,76.702,75.5858,76.0322,32480.0
2020-07-22 13:30:00,81.62,81.96,80.81,80.83,22543.0,75.9206,76.2369,75.1672,75.1858,22543.0
2020-07-22 14:00:00,80.77,81.07,80.76,80.96,20413.0,75.13,75.409,75.1207,75.3067,20413.0
2020-07-22 14:30:00,80.98,81.06,80.52,80.89,14315.0,75.3253,75.3997,74.8974,75.2416,14315.0
2020-07-22 15:00:00,80.95,81.08,80.87,81.07,19215.0,75.2974,75.4183,75.223,75.409,19215.0
2020-07-22 15:30:00,81.08,81.74,80.55,81.55,66341.0,75.4183,76.0322,74.9253,75.8555,66341.0
2020-07-23 09:30:00,81.98,83.41,81.98,83.38,8925.0,76.2555,77.5856,76.2555,77.5577,8925.0
2020-07-23 10:00:00,83.17,83.27,81.95,82.77,7352.0,77.3624,77.4554,76.2276,76.9903,7352.0
2020-07-23 10:30:00,82.65,82.95,82.19,82.28,8338.0,76.8787,77.1578,76.4508,76.5345,8338.0
2020-07-23 11:00:00,82.16,82.4,81.75,81.76,7838.0,76.4229,76.6462,76.0415,76.0508,7838.0
2020-07-23 11:30:00,81.94,82.24,81.62,81.81,8841.0,76.2183,76.4973,75.9206,76.0974,8841.0
2020-07-23 12:00:00,81.72,81.72,80.9,81.19,10538.0,76.0136,76.0136,75.2509,75.5207,10538.0
2020-07-23 12:30:00,81.19,81.31,80.0,80.69,8407.0,75.5207,75.6323,74.4137,75.0556,8407.0
2020-07-23 13:00:00,80.69,80.97,80.29,80.48,8034.0,75.0556,75.316,74.6835,74.8602,8034.0
2020-07-23 13:30:00,80.33,80.6,79.22,79.87,8522.0,74.7207,74.9719,73.6882,74.2928,8522.0
2020-07-23 14:00:00,80.04,80.19,78.54,79.35,11830.0,74.451,74.5905,73.0557,73.8091,11830.0
2020-07-23 14:30:00,79.31,80.23,79.27,79.65,16473.0,73.7719,74.6277,73.7347,74.0882,16473.0
2020-07-23 15:00:00,79.74,80.19,79.13,79.45,6999.0,74.1719,74.5905,73.6045,73.9022,6999.0
2020-07-23 15:30:00,79.39,79.77,79.14,79.47,37686.0,73.8463,74.1998,73.6138,73.9208,37686.0
2020-07-24 09:30:00,79.02,79.03,77.26,77.72,10882.0,73.5022,73.5115,71.8651,72.293,10882.0
2020-07-24 10:00:00,77.56,78.75,77.54,78.75,15500.0,72.1441,73.251,72.1255,73.251,15500.0
2020-07-24 10:30:00,78.84,79.59,78.51,79.57,5270.0,73.3347,74.0324,73.0278,74.0138,5270.0
2020-07-24 11:00:00,79.54,79.82,79.51,79.68,3447.0,73.9859,74.2463,73.958,74.1161,3447.0
2020-07-24 11:30:00,79.5,79.5,78.84,79.01,2820.0,73.9487,73.9487,73.3347,73.4929,2820.0
2020-07-24 12:00:00,79.19,79.19,78.69,79.13,2500.0,73.6603,73.6603,73.1952,73.6045,2500.0
2020-07-24 12:30:00,78.92,79.09,78.8,78.93,2389.0,73.4092,73.5673,73.2975,73.4185,2389.0
2020-07-24 13:00:00,79.06,79.06,78.13,78.3,5650.0,73.5394,73.5394,72.6743,72.8325,5650.0
2020-07-24 13:30:00,78.29,78.76,78.22,78.76,3942.0,72.8232,73.2603,72.758,73.2603,3942.0
2020-07-24 14:00:00,78.67,79.13,78.64,79.13,3104.0,73.1766,73.6045,73.1487,73.6045,3104.0
2020-07-24 14:30:00,79.14,79.54,79.07,79.22,2798.0,73.6138,73.9859,73.5487,73.6882,2798.0
2020-07-24 15:00:00,79.42,79.43,78.54,78.54,2603.0,73.8742,73.8835,73.0557,73.0557,2603.0
2020-07-24 15:30:00,78.59,79.24,78.52,78.63,16974.0,73.1022,73.7068,73.0371,73.1394,16974.0
2020-07-27 09:30:00,78.63,79.24,78.19,79.1,11826.0,73.1394,73.7068,72.7301,73.5766,11826.0
2020-07-27 10:00:00,78.91,79.49,78.63,79.41,16649.0,73.3999,73.9394,73.1394,73.8649,16649.0
2020-07-27 10:30:00,79.26,79.48,79.0,79.35,8374.0,73.7254,73.9301,73.4836,73.8091,8374.0
2020-07-27 11:00:00,79.15,79.27,78.34,78.56,2607.0,73.6231,73.7347,72.8697,73.0743,2607.0
2020-07-27 11:30:00,78.33,78.94,78.33,78.59,4637.0,72.8604,73.4278,72.8604,73.1022,4637.0
2020-07-27 12:00:00,78.67,79.49,78.67,79.36,6590.0,73.1766,73.9394,73.1766,73.8184,6590.0
2020-07-27 12:30:00,79.36,79.36,79.05,79.14,2190.0,73.8184,73.8184,73.5301,73.6138,2190.0
2020-07-27 13:00:00,79.18,79.49,79.07,79.35,7745.0,73.651,73.9394,73.5487,73.8091,7745.0
2020-07-27 13:30:00,79.32,79.49,79.03,79.03,7301.0,73.7812,73.9394,73.5115,73.5115,7301.0
2020-07-27 14:00:00,79.07,79.27,78.95,79.18,21862.0,73.5487,73.7347,73.4371,73.651,21862.0
2020-07-27 14:30:00,79.17,79.88,79.1,79.73,21236.0,73.6417,74.3021,73.5766,74.1626,21236.0
2020-07-27 15:00:00,79.7,80.17,79.64,79.78,18337.0,74.1347,74.5719,74.0789,74.2091,18337.0
2020-07-27 15:30:00,79.83,80.62,79.82,80.6,32742.0,74.2556,74.9905,74.2463,74.9719,32742.0
2020-07-28 09:30:00,80.33,81.76,79.52,79.52,4289.0,74.7207,76.0508,73.9673,73.9673,4289.0
2020-07-28 10:00:00,80.0,80.71,79.62,79.62,3045.0,74.4137,75.0742,74.0603,74.0603,3045.0
2020-07-28 10:30:00,79.05,79.36,78.63,79.07,12988.0,73.5301,73.8184,73.1394,73.5487,12988.0
2020-07-28 11:00:00,78.91,79.06,78.5,79.02,10494.0,73.3999,73.5394,73.0185,73.5022,10494.0
2020-07-28 11:30:00,79.23,79.33,78.66,79.05,11618.0,73.6975,73.7905,73.1673,73.5301,11618.0
2020-07-28 12:00:00,79.07,79.74,79.07,79.63,3800.0,73.5487,74.1719,73.5487,74.0696,3800.0
2020-07-28 12:30:00,79.51,79.51,79.19,79.29,1968.0,73.958,73.958,73.6603,73.7533,1968.0
2020-07-28 13:00:00,79.5,79.5,79.01,79.3,1500.0,73.9487,73.9487,73.4929,73.7626,1500.0
2020-07-28 13:30:00,79.48,79.66,79.27,79.38,2520.0,73.9301,74.0975,73.7347,73.837,2520.0
2020-07-28 14:00:00,79.62,79.72,79.04,79.17,4700.0,74.0603,74.1533,73.5208,73.6417,4700.0
2020-07-28 14:30:00,79.15,79.36,78.78,78.86,4900.0,73.6231,73.8184,73.2789,73.3534,4900.0
2020-07-28 15:00:00,78.81,78.81,78.1,78.1,5480.0,73.3068,73.3068,72.6464,72.6464,5480.0
2020-07-28 15:30:00,78.2,78.64,77.59,77.66,25477.0,72.7394,73.1487,72.172,72.2371,25477.0
2020-07-29 09:30:00,78.37,79.77,78.37,79.08,8964.0,72.8976,74.1998,72.8976,73.558,8964.0
2020-07-29 10:00:00,79.08,80.55,79.07,80.32,2950.0,73.558,74.9253,73.5487,74.7114,2950.0
2020-07-29 10:30:00,80.31,80.86,80.3,80.86,3120.0,74.7021,75.2137,74.6928,75.2137,3120.0
2020-07-29 11:00:00,80.8,81.0,80.37,80.38,2380.0,75.1579,75.3439,74.7579,74.7672,2380.0
2020-07-29 11:30:00,80.34,80.4,80.05,80.32,2127.0,74.73,74.7858,74.4603,74.7114,2127.0
2020-07-29 12:00:00,80.43,80.44,80.01,80.11,3400.0,74.8137,74.823,74.423,74.5161,3400.0
2020-07-29 12:30:00,80.02,80.23,79.96,80.13,4172.0,74.4324,74.6277,74.3765,74.5347,4172.0
2020-07-29 13:00:00,80.04,80.22,79.72,80.22,4336.0,74.451,74.6184,74.1533,74.6184,4336.0
2020-07-29 13:30:00,80.17,80.38,80.11,80.37,4003.0,74.5719,74.7672,74.5161,74.7579,4003.0
2020-07-29 14:00:00,80.37,80.66,80.3,80.41,2753.0,74.7579,75.0277,74.6928,74.7951,2753.0
2020-07-29 14:30:00,80.42,80.68,80.4,80.4,5245.0,74.8044,75.0463,74.7858,74.7858,5245.0
2020-07-29 15:00:00,80.14,80.64,80.02,80.31,4604.0,74.544,75.0091,74.4324,74.7021,4604.0
2020-07-29 15:30:00,80.45,80.98,80.45,80.78,23489.0,74.8323,75.3253,74.8323,75.1393,23489.0
2020-07-30 09:30:00,78.99,80.29,78.99,79.44,4310.0,73.4743,74.6835,73.4743,73.8929,4310.0
2020-07-30 10:00:00,79.11,79.29,78.89,79.19,1335.0,73.5859,73.7533,73.3813,73.6603,1335.0
2020-07-30 10:30:00,78.58,80.32,78.57,80.29,6761.0,73.0929,74.7114,73.0836,74.6835,6761.0
2020-07-30 11:00:00,80.33,80.96,79.95,80.96,5800.0,74.7207,75.3067,74.3672,75.3067,5800.0
2020-07-30 11:30:00,80.65,80.79,80.36,80.66,3841.0,75.0184,75.1486,74.7486,75.0277,3841.0
2020-07-30 12:00:00,80.69,81.6,80.64,81.47,12000.0,75.0556,75.902,75.0091,75.7811,12000.0
2020-07-30 12:30:00,81.26,81.61,81.13,81.32,8751.0,75.5858,75.9113,75.4648,75.6416,8751.0
2020-07-30 13:00:00,81.4,81.5,80.95,81.14,6652.0,75.716,75.809,75.2974,75.4741,6652.0
2020-07-30 13:30:00,81.12,81.86,81.1,81.24,26758.0,75.4555,76.1439,75.4369,75.5672,26758.0
2020-07-30 14:00:00,81.24,81.65,80.92,81.58,19083.0,75.5672,75.9485,75.2695,75.8834,19083.0
2020-07-30 14:30:00,81.58,81.88,81.37,81.4,7500.0,75.8834,76.1625,75.6881,75.716,7500.0
2020-07-30 15:00:00,81.43,81.94,81.15,81.57,9112.0,75.7439,76.2183,75.4834,75.8741,9112.0
2020-07-30 15:30:00,81.54,81.92,81.26,81.34,43111.0,75.8462,76.1997,75.5858,75.6602,43111.0
2020-07-31 09:30:00,81.1,81.13,80.02,81.05,38502.0,75.4369,75.4648,74.4324,75.3904,38502.0
2020-07-31 10:00:00,81.06,81.35,79.65,79.78,30481.0,75.3997,75.6695,74.0882,74.2091,30481.0
2020-07-31 10:30:00,79.93,79.93,78.01,78.13,10319.0,74.3486,74.3486,72.5627,72.6743,10319.0
2020-07-31 11:00:00,78.18,78.67,78.0,78.28,22597.0,72.7208,73.1766,72.5534,72.8139,22597.0
2020-07-31 11:30:00,78.3,78.58,77.74,78.03,14774.0,72.8325,73.0929,72.3116,72.5813,14774.0
2020-07-31 12:00:00,77.91,78.37,77.78,78.37,8697.0,72.4697,72.8976,72.3488,72.8976,8697.0
2020-07-31 12:30:00,78.29,78.33,77.39,77.6,10511.0,72.8232,72.8604,71.986,72.1813,10511.0
2020-07-31 13:00:00,77.6,78.36,77.53,78.22,9922.0,72.1813,72.8883,72.1162,72.758,9922.0
2020-07-31 13:30:00,78.17,78.28,76.9,77.28,47955.0,72.7115,72.8139,71.5302,71.8837,47955.0
2020-07-31 14:00:00,77.27,77.31,76.93,77.3,18305.0,71.8744,71.9116,71.5581,71.9023,18305.0
2020-07-31 14:30:00,77.35,78.36,77.35,78.36,23981.0,71.9488,72.8883,71.9488,72.8883,23981.0
2020-07-31 15:00:00,78.42,78.74,78.31,78.7,3600.0,72.9441,73.2417,72.8418,73.2045,3600.0
2020-07-31 15:30:00,78.7,79.25,78.7,79.24,14078.0,73.2045,73.7161,73.2045,73.7068,14078.0
2020-08-03 09:30:00,80.33,81.22,79.98,81.2,5676.0,74.7207,75.5486,74.3951,75.53,5676.0
2020-08-03 10:00:00,81.87,81.99,81.18,81.59,4467.0,76.1532,76.2648,75.5114,75.8927,4467.0
2020-08-03 10:30:00,82.43,82.43,81.55,81.55,5423.0,76.6741,76.6741,75.8555,75.8555,5423.0
2020-08-03 11:00:00,81.78,82.32,81.78,82.07,7185.0,76.0695,76.5717,76.0695,76.3392,7185.0
2020-08-03 11:30:00,82.17,82.61,82.16,82.49,5335.0,76.4322,76.8415,76.4229,76.7299,5335.0
2020-08-03 12:00:00,82.39,83.37,82.32,83.13,9957.0,76.6369,77.5484,76.5717,77.3252,9957.0
2020-08-03 12:30:00,83.03,83.79,82.97,83.06,10900.0,77.2322,77.9391,77.1764,77.2601,10900.0
2020-08-03 13:00:00,83.07,83.42,82.9,83.15,8048.0,77.2694,77.5949,77.1112,77.3438,8048.0
2020-08-03 13:30:00,83.11,83.81,82.87,83.38,8774.0,77.3066,77.9577,77.0833,77.5577,8774.0
2020-08-03 14:00:00,83.38,83.8,83.25,83.62,5656.0,77.5577,77.9484,77.4368,77.781,5656.0
2020-08-03 14:30:00,83.59,84.3,83.59,84.04,11127.0,77.7531,78.4135,77.7531,78.1716,11127.0
2020-08-03 15:00:00,84.02,84.02,83.52,83.79,6468.0,78.153,78.153,77.688,77.9391,6468.0
2020-08-03 15:30:00,83.78,84.0,83.6,83.96,25093.0,77.9298,78.1344,77.7624,78.0972,25093.0
2020-08-04 09:30:00,83.06,83.47,82.52,82.52,2554.0,77.2601,77.6414,76.7578,76.7578,2554.0
2020-08-04 10:00:00,82.84,82.84,81.81,81.98,2001.0,77.0554,77.0554,76.0974,76.2555,2001.0
2020-08-04 10:30:00,81.93,82.55,81.67,82.42,3320.0,76.209,76.7857,75.9671,76.6648,3320.0
2020-08-04 11:00:00,82.41,82.79,82.41,82.79,2428.0,76.6555,77.0089,76.6555,77.0089,2428.0
2020-08-04 11:30:00,82.57,82.72,82.13,82.15,3053.0,76.8043,76.9438,76.395,76.4136,3053.0
2020-08-04 12:00:00,82.23,82.25,81.82,81.93,3045.0,76.488,76.5066,76.1067,76.209,3045.0
2020-08-04 12:30:00,82.0,82.11,81.92,81.99,5617.0,76.2741,76.3764,76.1997,76.2648,5617.0
2020-08-04 13:00:00,82.08,82.67,82.08,82.3,15184.0,76.3485,76.8973,76.3485,76.5531,15184.0
2020-08-04 13:30:00,82.31,82.37,82.06,82.28,1901.0,76.5624,76.6183,76.3299,76.5345,1901.0
2020-08-04 14:00:00,82.39,82.5,82.12,82.21,3201.0,76.6369,76.7392,76.3857,76.4694,3201.0
2020-08-04 14:30:00,82.06,82.07,81.52,81.57,2850.0,76.3299,76.3392,75.8276,75.8741,2850.0
2020-08-04 15:00:00,81.52,81.65,81.34,81.54,2400.0,75.8276,75.9485,75.6602,75.8462,2400.0
2020-08-04 15:30:00,81.56,81.75,81.39,81.59,40626.0,75.8648,76.0415,75.7067,75.8927,40626.0
2020-08-05 09:30:00,82.02,82.93,82.02,82.93,4811.0,76.2927,77.1392,76.2927,77.1392,4811.0
2020-08-05 10:00:00,83.03,83.41,82.94,83.15,3500.0,77.2322,77.5856,77.1485,77.3438,3500.0
2020-08-05 10:30:00,83.29,83.6,83.19,83.49,3632.0,77.474,77.7624,77.381,77.66,3632.0
2020-08-05 11:00:00,83.51,83.79,83.44,83.58,4273.0,77.6787,77.9391,77.6135,77.7438,4273.0
2020-08-05 11:30:00,83.57,83.8,83.01,83.39,9282.0,77.7345,77.9484,77.2136,77.567,9282.0
2020-08-05 12:00:00,83.24,83.55,83.15,83.39,3700.0,77.4275,77.7159,77.3438,77.567,3700.0
2020-08-05 12:30:00,83.27,83.73,83.25,83.47,6586.0,77.4554,77.8833,77.4368,77.6414,6586.0
2020-08-05 13:00:00,83.59,83.82,83.59,83.76,2895.0,77.7531,77.967,77.7531,77.9112,2895.0
2020-08-05 13:30:00,83.8,84.14,83.79,84.14,4268.0,77.9484,78.2647,77.9391,78.2647,4268.0
2020-08-05 14:00:00,84.12,84.66,84.11,84.57,9370.0,78.2461,78.7483,78.2368,78.6646,9370.0
2020-08-05 14:30:00,84.59,84.71,84.17,84.21,3900.0,78.6832,78.7949,78.2926,78.3298,3900.0
2020-08-05 15:00:00,84.29,84.87,84.29,84.68,7432.0,78.4042,78.9437,78.4042,78.767,7432.0
2020-08-05 15:30:00,84.62,84.84,84.16,84.65,17903.0,78.7111,78.9158,78.2833,78.739,17903.0
2020-08-06 09:30:00,85.33,86.61,83.87,86.61,15853.0,79.3716,80.5622,78.0135,80.5622,15853.0
2020-08-06 10:00:00,86.54,87.35,85.71,86.27,11140.0,80.4971,81.2505,79.725,80.2459,11140.0
2020-08-06 10:30:00,86.11,87.61,86.11,87.61,15087.0,80.0971,81.4924,80.0971,81.4924,15087.0
2020-08-06 11:00:00,87.49,87.55,85.07,85.63,9601.0,81.3807,81.4365,79.1297,79.6506,9601.0
2020-08-06 11:30:00,85.71,86.28,85.28,85.93,12100.0,79.725,80.2552,79.3251,79.9297,12100.0
2020-08-06 12:00:00,85.8,86.23,85.52,85.98,11205.0,79.8087,80.2087,79.5483,79.9762,11205.0
2020-08-06 12:30:00,85.88,86.1,84.51,85.13,6200.0,79.8832,80.0878,78.6088,79.1855,6200.0
2020-08-06 13:00:00,84.95,84.99,84.49,84.61,3300.0,79.0181,79.0553,78.5902,78.7018,3300.0
2020-08-06 13:30:00,84.46,84.8,83.96,84.11,4550.0,78.5623,78.8786,78.0972,78.2368,4550.0
2020-08-06 14:00:00,84.13,84.71,83.97,84.71,5111.0,78.2554,78.7949,78.1065,78.7949,5111.0
2020-08-06 14:30:00,84.47,85.03,84.18,84.99,5184.0,78.5716,79.0925,78.3019,79.0553,5184.0
2020-08-06 15:00:00,85.14,85.58,84.96,85.3,16577.0,79.1948,79.6041,79.0274,79.3437,16577.0
2020-08-06 15:30:00,85.3,85.32,84.61,84.9,32573.0,79.3437,79.3623,78.7018,78.9716,32573.0
2020-08-07 09:30:00,85.99,86.0,85.02,85.63,17866.0,79.9855,79.9948,79.0832,79.6506,17866.0
2020-08-07 10:00:00,85.69,85.95,85.39,85.68,9631.0,79.7064,79.9483,79.4274,79.6971,9631.0
2020-08-07 10:30:00,85.6,85.8,85.0,85.14,10629.0,79.6227,79.8087,79.0646,79.1948,10629.0
2020-08-07 11:00:00,84.95,86.07,84.9,85.51,8910.0,79.0181,80.0599,78.9716,79.539,8910.0
2020-08-07 11:30:00,85.42,85.8,84.89,85.15,6023.0,79.4553,79.8087,78.9623,79.2041,6023.0
2020-08-07 12:00:00,85.14,85.57,85.14,85.52,3846.0,79.1948,79.5948,79.1948,79.5483,3846.0
2020-08-07 12:30:00,85.56,85.6,85.16,85.17,4290.0,79.5855,79.6227,79.2134,79.2227,4290.0
2020-08-07 13:00:00,85.17,85.22,84.85,85.06,4400.0,79.2227,79.2692,78.9251,79.1204,4400.0
2020-08-07 13:30:00,85.07,85.08,84.64,84.76,3979.0,79.1297,79.139,78.7297,78.8414,3979.0
2020-08-07 14:00:00,84.69,85.03,84.63,84.92,5800.0,78.7763,79.0925,78.7204,78.9902,5800.0
2020-08-07 14:30:00,84.85,85.27,84.74,85.19,4900.0,78.9251,79.3158,78.8228,79.2413,4900.0
2020-08-07 15:00:00,85.15,85.44,85.04,85.44,7833.0,79.2041,79.4739,79.1018,79.4739,7833.0
2020-08-07 15:30:00,85.34,85.94,85.29,85.84,31691.0,79.3809,79.939,79.3344,79.846,31691.0
2020-08-10 09:30:00,87.02,89.52,87.01,89.24,12683.0,80.9436,83.269,80.9343,83.0085,12683.0
2020-08-10 10:00:00,89.0,89.75,88.79,89.19,15678.0,82.7853,83.4829,82.59,82.962,15678.0
2020-08-10 10:30:00,89.34,90.4,89.28,89.28,10205.0,83.1016,84.0875,83.0457,83.0457,10205.0
2020-08-10 11:00:00,89.42,89.48,88.68,88.78,12754.0,83.176,83.2318,82.4876,82.5807,12754.0
2020-08-10 11:30:00,88.85,89.66,88.65,89.23,9800.0,82.6458,83.3992,82.4597,82.9992,9800.0
2020-08-10 12:00:00,89.15,89.16,88.35,88.66,6903.0,82.9248,82.9341,82.1807,82.469,6903.0
2020-08-10 12:30:00,88.33,88.7,88.11,88.19,8173.0,82.1621,82.5062,81.9574,82.0319,8173.0
2020-08-10 13:00:00,88.28,88.35,87.94,88.3,2920.0,82.1156,82.1807,81.7993,82.1342,2920.0
2020-08-10 13:30:00,88.35,88.4,87.66,87.81,2770.0,82.1807,82.2272,81.5389,81.6784,2770.0
2020-08-10 14:00:00,87.89,88.39,87.41,87.42,6700.0,81.7528,82.2179,81.3063,81.3156,6700.0
2020-08-10 14:30:00,87.36,87.84,87.19,87.42,5500.0,81.2598,81.7063,81.1017,81.3156,5500.0
2020-08-10 15:00:00,87.35,87.58,87.26,87.35,8238.0,81.2505,81.4644,81.1668,81.2505,8238.0
2020-08-10 15:30:00,87.34,87.49,87.1,87.34,25369.0,81.2412,81.3807,81.018,81.2412,25369.0
2020-08-11 09:30:00,88.79,89.53,87.65,88.48,13048.0,82.59,83.2783,81.5296,82.3016,13048.0
2020-08-11 10:00:00,88.66,88.66,87.83,88.42,7156.0,82.469,82.469,81.697,82.2458,7156.0
2020-08-11 10:30:00,88.41,88.9,88.34,88.62,7996.0,82.2365,82.6923,82.1714,82.4318,7996.0
2020-08-11 11:00:00,88.62,88.78,88.52,88.78,4468.0,82.4318,82.5807,82.3388,82.5807,4468.0
2020-08-11 11:30:00,88.71,89.05,88.71,88.99,5104.0,82.5155,82.8318,82.5155,82.776,5104.0
2020-08-11 12:00:00,89.09,89.14,88.67,89.13,3051.0,82.869,82.9155,82.4783,82.9062,3051.0
2020-08-11 12:30:00,89.03,89.1,88.85,88.91,4052.0,82.8132,82.8783,82.6458,82.7016,4052.0
2020-08-11 13:00:00,88.96,90.0,88.88,90.0,5040.0,82.7481,83.7155,82.6737,83.7155,5040.0
2020-08-11 13:30:00,89.93,90.01,89.66,89.77,3595.0,83.6504,83.7248,83.3992,83.5015,3595.0
2020-08-11 14:00:00,89.76,89.86,89.52,89.52,6240.0,83.4922,83.5852,83.269,83.269,6240.0
2020-08-11 14:30:00,89.45,89.47,88.87,89.22,7801.0,83.2039,83.2225,82.6644,82.9899,7801.0
2020-08-11 15:00:00,89.18,89.18,88.09,88.68,9907.0,82.9527,82.9527,81.9388,82.4876,9907.0
2020-08-11 15:30:00,88.78,88.78,86.12,86.5,78291.0,82.5807,82.5807,80.1064,80.4599,78291.0
2020-08-12 09:30:00,88.53,88.53,86.7,87.46,10250.0,82.3481,82.3481,80.6459,81.3528,10250.0
2020-08-12 10:00:00,87.19,87.83,87.19,87.32,9747.0,81.1017,81.697,81.1017,81.2226,9747.0
2020-08-12 10:30:00,87.48,87.68,87.31,87.5,13813.0,81.3714,81.5575,81.2133,81.39,13813.0
2020-08-12 11:00:00,87.56,88.8,87.5,88.59,13512.0,81.4458,82.5993,81.39,82.4039,13512.0
2020-08-12 11:30:00,88.6,88.83,88.32,88.62,3725.0,82.4132,82.6272,82.1528,82.4318,3725.0
2020-08-12 12:00:00,88.57,88.62,88.37,88.61,2851.0,82.3853,82.4318,82.1993,82.4225,2851.0
2020-08-12 12:30:00,88.65,88.88,87.72,87.72,5927.0,82.4597,82.6737,81.5947,81.5947,5927.0
2020-08-12 13:00:00,87.79,87.79,87.2,87.4,2760.0,81.6598,81.6598,81.111,81.297,2760.0
2020-08-12 13:30:00,87.62,87.83,87.5,87.76,5068.0,81.5017,81.697,81.39,81.6319,5068.0
2020-08-12 14:00:00,87.68,87.83,87.45,87.45,5985.0,81.5575,81.697,81.3435,81.3435,5985.0
2020-08-12 14:30:00,87.43,87.82,87.37,87.59,7011.0,81.3249,81.6877,81.2691,81.4738,7011.0
2020-08-12 15:00:00,87.71,87.82,87.54,87.62,5501.0,81.5854,81.6877,81.4272,81.5017,5501.0
2020-08-12 15:30:00,87.62,88.5,87.51,88.42,55867.0,81.5017,82.3202,81.3993,82.2458,55867.0
2020-08-13 09:30:00,87.91,89.88,87.9,89.88,4443.0,81.7714,83.6038,81.7621,83.6038,4443.0
2020-08-13 10:00:00,89.88,90.07,88.76,88.76,5725.0,83.6038,83.7806,82.5621,82.5621,5725.0
2020-08-13 10:30:00,88.79,89.44,88.73,89.44,3900.0,82.59,83.1946,82.5341,83.1946,3900.0
2020-08-13 11:00:00,89.3,89.56,89.01,89.24,4957.0,83.0643,83.3062,82.7946,83.0085,4957.0
2020-08-13 11:30:00,89.27,89.99,89.17,89.78,4729.0,83.0364,83.7062,82.9434,83.5108,4729.0
2020-08-13 12:00:00,89.84,89.89,89.31,89.31,4154.0,83.5666,83.6131,83.0736,83.0736,4154.0
2020-08-13 12:30:00,89.36,89.76,89.36,89.76,2500.0,83.1202,83.4922,83.1202,83.4922,2500.0
2020-08-13 13:00:00,89.8,89.8,89.47,89.47,4192.0,83.5294,83.5294,83.2225,83.2225,4192.0
2020-08-13 13:30:00,89.45,89.45,89.14,89.25,3964.0,83.2039,83.2039,82.9155,83.0178,3964.0
2020-08-13 14:00:00,89.25,89.25,88.6,88.95,6085.0,83.0178,83.0178,82.4132,82.7388,6085.0
2020-08-13 14:30:00,89.01,89.01,88.61,88.81,6301.0,82.7946,82.7946,82.4225,82.6086,6301.0
2020-08-13 15:00:00,88.85,89.37,88.76,89.19,11980.0,82.6458,83.1295,82.5621,82.962,11980.0
2020-08-13 15:30:00,89.18,89.31,88.84,88.9,32392.0,82.9527,83.0736,82.6365,82.6923,32392.0
2020-08-14 09:30:00,88.01,88.01,87.14,87.9,4774.0,81.8644,81.8644,81.0552,81.7621,4774.0
2020-08-14 10:00:00,88.18,88.2,87.48,87.65,4271.0,82.0226,82.0412,81.3714,81.5296,4271.0
2020-08-14 10:30:00,87.64,87.83,87.48,87.63,8615.0,81.5203,81.697,81.3714,81.511,8615.0
2020-08-14 11:00:00,87.41,87.71,87.35,87.55,3819.0,81.3063,81.5854,81.2505,81.4365,3819.0
2020-08-14 11:30:00,87.5,87.61,87.35,87.47,4468.0,81.39,81.4924,81.2505,81.3621,4468.0
2020-08-14 12:00:00,87.52,87.73,87.52,87.61,1700.0,81.4086,81.604,81.4086,81.4924,1700.0
2020-08-14 12:30:00,87.66,87.83,87.46,87.76,11748.0,81.5389,81.697,81.3528,81.6319,11748.0
2020-08-14 13:00:00,87.54,87.78,87.53,87.65,12706.0,81.4272,81.6505,81.4179,81.5296,12706.0
2020-08-14 13:30:00,87.65,87.97,87.62,87.89,13128.0,81.5296,81.8272,81.5017,81.7528,13128.0
2020-08-14 14:00:00,87.88,88.24,87.88,88.06,7474.0,81.7435,82.0784,81.7435,81.9109,7474.0
2020-08-14 14:30:00,88.06,88.17,87.94,87.98,4409.0,81.9109,82.0133,81.7993,81.8365,4409.0
2020-08-14 15:00:00,87.9,87.9,87.51,87.61,2710.0,81.7621,81.7621,81.3993,81.4924,2710.0
2020-08-14 15:30:00,87.54,87.63,87.01,87.13,53928.0,81.4272,81.511,80.9343,81.0459,53928.0
2020-08-17 09:30:00,87.89,88.66,87.54,87.56,8838.0,81.7528,82.469,81.4272,81.4458,8838.0
2020-08-17 10:00:00,87.59,88.48,87.29,88.3,11504.0,81.4738,82.3016,81.1947,82.1342,11504.0
2020-08-17 10:30:00,88.38,89.24,88.3,88.79,9579.0,82.2086,83.0085,82.1342,82.59,9579.0
2020-08-17 11:00:00,88.82,89.4,88.81,89.25,27296.0,82.6179,83.1574,82.6086,83.0178,27296.0
2020-08-17 11:30:00,89.18,89.4,89.05,89.23,10775.0,82.9527,83.1574,82.8318,82.9992,10775.0
2020-08-17 12:00:00,89.24,89.24,88.76,88.97,7616.0,83.0085,83.0085,82.5621,82.7574,7616.0
2020-08-17 12:30:00,88.93,89.15,88.87,89.11,5406.0,82.7202,82.9248,82.6644,82.8876,5406.0
2020-08-17 13:00:00,89.0,89.0,88.6,88.66,7616.0,82.7853,82.7853,82.4132,82.469,7616.0
2020-08-17 13:30:00,88.59,88.59,88.27,88.41,6727.0,82.4039,82.4039,82.1063,82.2365,6727.0
2020-08-17 14:00:00,88.43,88.51,88.13,88.31,4410.0,82.2551,82.3295,81.976,82.1435,4410.0
2020-08-17 14:30:00,88.5,88.63,88.26,88.59,4200.0,82.3202,82.4411,82.097,82.4039,4200.0
2020-08-17 15:00:00,88.57,88.75,88.43,88.47,6069.0,82.3853,82.5528,82.2551,82.2923,6069.0
2020-08-17 15:30:00,88.5,88.59,87.74,87.81,85641.0,82.3202,82.4039,81.6133,81.6784,85641.0
2020-08-18 09:30:00,88.61,89.7,88.61,88.69,9479.0,82.4225,83.4364,82.4225,82.4969,9479.0
2020-08-18 10:00:00,89.0,89.9,88.97,89.23,8799.0,82.7853,83.6224,82.7574,82.9992,8799.0
2020-08-18 10:30:00,89.2,89.39,88.88,89.18,8731.0,82.9713,83.1481,82.6737,82.9527,8731.0
2020-08-18 11:00:00,89.18,89.26,89.04,89.12,11084.0,82.9527,83.0271,82.8225,82.8969,11084.0
2020-08-18 11:30:00,89.08,89.14,88.45,88.59,5197.0,82.8597,82.9155,82.2737,82.4039,5197.0
2020-08-18 12:00:00,88.5,89.14,88.45,89.06,21399.0,82.3202,82.9155,82.2737,82.8411,21399.0
2020-08-18 12:30:00,89.02,90.3,88.97,89.85,7718.0,82.8039,83.9945,82.7574,83.5759,7718.0
2020-08-18 13:00:00,89.76,89.95,89.02,89.04,19860.0,83.4922,83.669,82.8039,82.8225,19860.0
2020-08-18 13:30:00,89.0,89.28,88.81,88.9,5427.0,82.7853,83.0457,82.6086,82.6923,5427.0
2020-08-18 14:00:00,88.96,89.02,88.7,88.71,2006.0,82.7481,82.8039,82.5062,82.5155,2006.0
2020-08-18 14:30:00,88.76,88.81,88.45,88.58,6214.0,82.5621,82.6086,82.2737,82.3946,6214.0
2020-08-18 15:00:00,88.57,88.57,88.16,88.37,9270.0,82.3853,82.3853,82.0039,82.1993,9270.0
2020-08-18 15:30:00,88.35,88.76,87.52,87.52,99444.0,82.1807,82.5621,81.4086,81.4086,99444.0
2020-08-19 09:30:00,88.14,88.14,86.91,87.46,15812.0,81.9853,81.9853,80.8412,81.3528,15812.0
2020-08-19 10:00:00,87.52,87.82,87.16,87.25,12502.0,81.4086,81.6877,81.0738,81.1575,12502.0
2020-08-19 10:30:00,87.23,87.44,86.9,86.95,13205.0,81.1389,81.3342,80.8319,80.8784,13205.0
2020-08-19 11:00:00,86.83,87.17,86.73,87.06,7701.0,80.7668,81.0831,80.6738,80.9808,7701.0
2020-08-19 11:30:00,87.07,87.36,86.95,87.17,7042.0,80.9901,81.2598,80.8784,81.0831,7042.0
2020-08-19 12:00:00,87.07,87.1,86.7,87.06,5413.0,80.9901,81.018,80.6459,80.9808,5413.0
2020-08-19 12:30:00,87.06,87.19,86.64,86.81,6733.0,80.9808,81.1017,80.5901,80.7482,6733.0
2020-08-19 13:00:00,86.75,86.78,86.56,86.64,3699.0,80.6924,80.7203,80.5157,80.5901,3699.0
2020-08-19 13:30:00,86.65,86.86,86.38,86.8,3300.0,80.5994,80.7947,80.3482,80.7389,3300.0
2020-08-19 14:00:00,87.02,87.28,86.9,87.16,7640.0,80.9436,81.1854,80.8319,81.0738,7640.0
2020-08-19 14:30:00,87.22,87.45,87.08,87.41,5801.0,81.1296,81.3435,80.9994,81.3063,5801.0
2020-08-19 15:00:00,87.47,87.66,87.28,87.36,9552.0,81.3621,81.5389,81.1854,81.2598,9552.0
2020-08-19 15:30:00,87.45,87.99,87.2,87.7,58931.0,81.3435,81.8458,81.111,81.5761,58931.0
2020-08-20 09:30:00,86.84,87.72,86.5,87.57,4939.0,80.7761,81.5947,80.4599,81.4551,4939.0
2020-08-20 10:00:00,87.6,88.94,87.6,88.84,4200.0,81.4831,82.7295,81.4831,82.6365,4200.0
2020-08-20 10:30:00,89.0,89.27,88.81,88.81,5266.0,82.7853,83.0364,82.6086,82.6086,5266.0
2020-08-20 11:00:00,88.68,88.73,88.24,88.24,1200.0,82.4876,82.5341,82.0784,82.0784,1200.0
2020-08-20 11:30:00,88.23,88.57,88.18,88.34,2370.0,82.0691,82.3853,82.0226,82.1714,2370.0
2020-08-20 12:00:00,88.1,88.1,87.52,87.52,1052.0,81.9481,81.9481,81.4086,81.4086,1052.0
2020-08-20 12:30:00,87.44,87.56,87.24,87.24,1311.0,81.3342,81.4458,81.1482,81.1482,1311.0
2020-08-20 13:00:00,87.15,87.39,86.93,87.2,2495.0,81.0645,81.2877,80.8598,81.111,2495.0
2020-08-20 13:30:00,87.34,87.62,87.2,87.55,1600.0,81.2412,81.5017,81.111,81.4365,1600.0
2020-08-20 14:00:00,87.59,87.67,87.44,87.57,2372.0,81.4738,81.5482,81.3342,81.4551,2372.0
2020-08-20 14:30:00,87.58,87.58,87.15,87.17,2880.0,81.4644,81.4644,81.0645,81.0831,2880.0
2020-08-20 15:00:00,87.24,87.64,87.19,87.29,4380.0,81.1482,81.5203,81.1017,81.1947,4380.0
2020-08-20 15:30:00,87.22,87.52,87.03,87.3,18948.0,81.1296,81.4086,80.9529,81.204,18948.0
2020-08-21 09:30:00,86.69,87.31,86.44,86.86,9859.0,80.6366,81.2133,80.4041,80.7947,9859.0
2020-08-21 10:00:00,86.94,87.54,86.88,86.97,3400.0,80.8691,81.4272,80.8133,80.897,3400.0
2020-08-21 10:30:00,86.98,87.49,86.83,87.49,3744.0,80.9063,81.3807,80.7668,81.3807,3744.0
2020-08-21 11:00:00,87.44,87.94,87.31,87.89,2609.0,81.3342,81.7993,81.2133,81.7528,2609.0
2020-08-21 11:30:00,87.79,87.89,87.6,87.62,1300.0,81.6598,81.7528,81.4831,81.5017,1300.0
2020-08-21 12:00:00,87.49,88.24,87.24,87.91,4337.0,81.3807,82.0784,81.1482,81.7714,4337.0
2020-08-21 12:30:00,87.85,87.85,87.15,87.15,2238.0,81.7156,81.7156,81.0645,81.0645,2238.0
2020-08-21 13:00:00,87.3,87.69,87.25,87.34,1900.0,81.204,81.5668,81.1575,81.2412,1900.0
2020-08-21 13:30:00,87.29,87.49,87.26,87.42,1700.0,81.1947,81.3807,81.1668,81.3156,1700.0
2020-08-21 14:00:00,87.46,87.95,87.39,87.86,5621.0,81.3528,81.8086,81.2877,81.7249,5621.0
2020-08-21 14:30:00,87.91,88.44,87.91,88.29,3483.0,81.7714,82.2644,81.7714,82.1249,3483.0
2020-08-21 15:00:00,88.27,88.74,88.22,88.43,7962.0,82.1063,82.5434,82.0598,82.2551,7962.0
2020-08-21 15:30:00,88.47,88.67,88.13,88.54,19635.0,82.2923,82.4783,81.976,82.3574,19635.0
2020-08-24 09:30:00,89.99,89.99,88.24,88.55,2572.0,83.7062,83.7062,82.0784,82.3667,2572.0
2020-08-24 10:00:00,88.25,88.84,88.25,88.34,2282.0,82.0877,82.6365,82.0877,82.1714,2282.0
2020-08-24 10:30:00,88.25,88.42,88.06,88.06,2300.0,82.0877,82.2458,81.9109,81.9109,2300.0
2020-08-24 11:00:00,87.98,88.6,87.98,88.39,3200.0,81.8365,82.4132,81.8365,82.2179,3200.0
2020-08-24 11:30:00,88.36,88.58,88.12,88.12,11396.0,82.19,82.3946,81.9667,81.9667,11396.0
2020-08-24 12:00:00,88.04,88.24,87.89,88.24,9447.0,81.8923,82.0784,81.7528,82.0784,9447.0
2020-08-24 12:30:00,88.17,88.44,88.14,88.14,5313.0,82.0133,82.2644,81.9853,81.9853,5313.0
2020-08-24 13:00:00,88.17,88.28,88.03,88.03,2602.0,82.0133,82.1156,81.883,81.883,2602.0
2020-08-24 13:30:00,87.91,87.93,87.53,87.92,4062.0,81.7714,81.79,81.4179,81.7807,4062.0
2020-08-24 14:00:00,88.06,88.06,87.58,87.58,3622.0,81.9109,81.9109,81.4644,81.4644,3622.0
2020-08-24 14:30:00,87.61,87.79,87.53,87.53,4801.0,81.4924,81.6598,81.4179,81.4179,4801.0
2020-08-24 15:00:00,87.58,87.65,87.32,87.46,4100.0,81.4644,81.5296,81.2226,81.3528,4100.0
2020-08-24 15:30:00,87.44,88.22,87.44,88.22,16332.0,81.3342,82.0598,81.3342,82.0598,16332.0
2020-08-25 09:30:00,88.85,88.85,87.41,87.52,2222.0,82.6458,82.6458,81.3063,81.4086,2222.0
2020-08-25 10:00:00,87.75,88.07,86.86,87.15,3203.0,81.6226,81.9202,80.7947,81.0645,3203.0
2020-08-25 10:30:00,87.04,87.29,86.59,86.94,3000.0,80.9622,81.1947,80.5436,80.8691,3000.0
2020-08-25 11:00:00,87.13,87.27,86.93,87.21,5235.0,81.0459,81.1761,80.8598,81.1203,5235.0
2020-08-25 11:30:00,87.27,87.46,87.04,87.38,3000.0,81.1761,81.3528,80.9622,81.2784,3000.0
2020-08-25 12:00:00,87.54,87.85,87.41,87.85,2000.0,81.4272,81.7156,81.3063,81.7156,2000.0
2020-08-25 12:30:00,87.77,87.92,87.68,87.83,2900.0,81.6412,81.7807,81.5575,81.697,2900.0
2020-08-25 13:00:00,87.92,87.95,87.78,87.86,2789.0,81.7807,81.8086,81.6505,81.7249,2789.0
2020-08-25 13:30:00,87.96,88.19,87.96,88.04,3915.0,81.8179,82.0319,81.8179,81.8923,3915.0
2020-08-25 14:00:00,88.07,88.3,88.05,88.27,4787.0,81.9202,82.1342,81.9016,82.1063,4787.0
2020-08-25 14:30:00,88.24,88.44,88.16,88.35,5765.0,82.0784,82.2644,82.0039,82.1807,5765.0
2020-08-25 15:00:00,88.32,88.53,88.22,88.53,6543.0,82.1528,82.3481,82.0598,82.3481,6543.0
2020-08-25 15:30:00,88.5,88.72,88.32,88.49,34882.0,82.3202,82.5248,82.1528,82.3109,34882.0
2020-08-26 09:30:00,89.09,89.09,87.92,88.6,2375.0,82.869,82.869,81.7807,82.4132,2375.0
2020-08-26 10:00:00,88.53,88.54,88.09,88.33,3003.0,82.3481,82.3574,81.9388,82.1621,3003.0
2020-08-26 10:30:00,88.32,88.77,88.26,88.47,2825.0,82.1528,82.5714,82.097,82.2923,2825.0
2020-08-26 11:00:00,88.44,89.12,88.35,88.6,2702.0,82.2644,82.8969,82.1807,82.4132,2702.0
2020-08-26 11:30:00,88.46,88.77,88.46,88.6,1252.0,82.283,82.5714,82.283,82.4132,1252.0
2020-08-26 12:00:00,88.55,88.73,88.2,88.51,2425.0,82.3667,82.5341,82.0412,82.3295,2425.0
2020-08-26 12:30:00,88.45,88.73,88.17,88.63,3975.0,82.2737,82.5341,82.0133,82.4411,3975.0
2020-08-26 13:00:00,88.36,88.54,88.35,88.45,2474.0,82.19,82.3574,82.1807,82.2737,2474.0
2020-08-26 13:30:00,88.48,88.62,88.3,88.48,3444.0,82.3016,82.4318,82.1342,82.3016,3444.0
2020-08-26 14:00:00,88.53,88.57,88.27,88.28,4418.0,82.3481,82.3853,82.1063,82.1156,4418.0
2020-08-26 14:30:00,88.31,88.56,87.93,87.93,7650.0,82.1435,82.376,81.79,81.79,7650.0
2020-08-26 15:00:00,87.9,88.27,87.83,88.27,2287.0,81.7621,82.1063,81.697,82.1063,2287.0
2020-08-26 15:30:00,88.27,88.27,87.68,87.72,17283.0,82.1063,82.1063,81.5575,81.5947,17283.0
2020-08-27 09:30:00,88.47,89.24,88.44,89.24,2946.0,82.2923,83.0085,82.2644,83.0085,2946.0
2020-08-27 10:00:00,89.33,89.33,87.75,89.29,7884.0,83.0923,83.0923,81.6226,83.055,7884.0
2020-08-27 10:30:00,89.0,89.09,88.31,88.34,5539.0,82.7853,82.869,82.1435,82.1714,5539.0
2020-08-27 11:00:00,88.41,88.46,87.97,88.24,5026.0,82.2365,82.283,81.8272,82.0784,5026.0
2020-08-27 11:30:00,88.27,88.7,88.27,88.7,3655.0,82.1063,82.5062,82.1063,82.5062,3655.0
2020-08-27 12:00:00,88.82,88.9,88.38,88.64,3746.0,82.6179,82.6923,82.2086,82.4504,3746.0
2020-08-27 12:30:00,88.62,88.62,87.97,88.37,12879.0,82.4318,82.4318,81.8272,82.1993,12879.0
2020-08-27 13:00:00,88.35,88.58,88.1,88.57,6613.0,82.1807,82.3946,81.9481,82.3853,6613.0
2020-08-27 13:30:00,88.56,88.57,88.25,88.51,4907.0,82.376,82.3853,82.0877,82.3295,4907.0
2020-08-27 14:00:00,88.51,89.31,88.51,89.27,7150.0,82.3295,83.0736,82.3295,83.0364,7150.0
2020-08-27 14:30:00,89.25,89.46,89.06,89.13,7434.0,83.0178,83.2132,82.8411,82.9062,7434.0
2020-08-27 15:00:00,89.14,89.14,88.68,88.72,2625.0,82.9155,82.9155,82.4876,82.5248,2625.0
2020-08-27 15:30:00,88.65,88.65,88.1,88.25,15187.0,82.4597,82.4597,81.9481,82.0877,15187.0
2020-08-28 09:30:00,88.27,89.78,87.88,89.19,9786.0,82.1063,83.5108,81.7435,82.962,9786.0
2020-08-28 10:00:00,89.26,89.91,88.95,89.62,4568.0,83.0271,83.6318,82.7388,83.362,4568.0
2020-08-28 10:30:00,89.23,89.67,89.06,89.3,3668.0,82.9992,83.4085,82.8411,83.0643,3668.0
2020-08-28 11:00:00,89.23,89.59,89.21,89.46,1316.0,82.9992,83.3341,82.9806,83.2132,1316.0
2020-08-28 11:30:00,89.34,89.41,89.12,89.12,2068.0,83.1016,83.1667,82.8969,82.8969,2068.0
2020-08-28 12:00:00,89.14,89.39,89.09,89.21,1000.0,82.9155,83.1481,82.869,82.9806,1000.0
2020-08-28 12:30:00,89.03,89.15,88.61,88.99,2550.0,82.8132,82.9248,82.4225,82.776,2550.0
2020-08-28 13:00:00,88.56,88.82,88.33,88.33,800.0,82.376,82.6179,82.1621,82.1621,800.0
2020-08-28 13:30:00,88.4,88.58,88.28,88.37,3424.0,82.2272,82.3946,82.1156,82.1993,3424.0
2020-08-28 14:00:00,88.49,88.5,88.14,88.14,1500.0,82.3109,82.3202,81.9853,81.9853,1500.0
2020-08-28 14:30:00,88.03,88.68,87.97,88.59,2027.0,81.883,82.4876,81.8272,82.4039,2027.0
2020-08-28 15:00:00,88.45,88.53,88.19,88.19,4177.0,82.2737,82.3481,82.0319,82.0319,4177.0
2020-08-28 15:30:00,88.19,88.43,88.11,88.33,11139.0,82.0319,82.2551,81.9574,82.1621,11139.0
2020-08-31 09:30:00,88.14,88.14,86.49,86.49,4720.0,81.9853,81.9853,80.4506,80.4506,4720.0
2020-08-31 10:00:00,86.74,87.99,86.74,87.45,3519.0,80.6831,81.8458,80.6831,81.3435,3519.0
2020-08-31 10:30:00,87.37,87.7,87.17,87.26,2808.0,81.2691,81.5761,81.0831,81.1668,2808.0
2020-08-31 11:00:00,87.37,87.51,86.97,86.97,1750.0,81.2691,81.3993,80.897,80.897,1750.0
2020-08-31 11:30:00,86.87,87.44,86.74,87.23,3199.0,80.804,81.3342,80.6831,81.1389,3199.0
2020-08-31 12:00:00,87.18,87.33,86.76,86.77,2988.0,81.0924,81.2319,80.7017,80.711,2988.0
2020-08-31 12:30:00,86.73,86.78,86.32,86.56,4470.0,80.6738,80.7203,80.2924,80.5157,4470.0
2020-08-31 13:00:00,86.66,86.73,86.39,86.44,3024.0,80.6087,80.6738,80.3575,80.4041,3024.0
2020-08-31 13:30:00,86.48,86.77,86.44,86.73,5018.0,80.4413,80.711,80.4041,80.6738,5018.0
2020-08-31 14:00:00,86.58,86.71,86.52,86.69,5505.0,80.5343,80.6552,80.4785,80.6366,5505.0
2020-08-31 14:30:00,86.69,86.89,86.41,86.86,5619.0,80.6366,80.8226,80.3761,80.7947,5619.0
2020-08-31 15:00:00,86.87,87.32,86.74,87.19,9161.0,80.804,81.2226,80.6831,81.1017,9161.0
2020-08-31 15:30:00,87.11,87.65,86.78,86.82,41147.0,81.0273,81.5296,80.7203,80.7575,41147.0
2020-09-01 09:30:00,86.35,89.16,86.16,89.09,8126.0,80.3203,82.9341,80.1436,82.869,8126.0
2020-09-01 10:00:00,89.17,90.84,89.16,90.84,15290.0,82.9434,84.4968,82.9341,84.4968,15290.0
2020-09-01 10:30:00,90.88,91.26,90.57,90.57,10162.0,84.534,84.8875,84.2457,84.2457,10162.0
2020-09-01 11:00:00,90.58,91.58,90.53,91.37,4912.0,84.255,85.1851,84.2085,84.9898,4912.0
2020-09-01 11:30:00,91.27,91.89,91.23,91.78,8563.0,84.8968,85.4735,84.8596,85.3712,8563.0
2020-09-01 12:00:00,91.87,92.05,91.19,91.23,7945.0,85.4549,85.6223,84.8224,84.8596,7945.0
2020-09-01 12:30:00,91.15,91.69,91.14,91.69,3108.0,84.7852,85.2875,84.7759,85.2875,3108.0
2020-09-01 13:00:00,91.68,92.47,91.62,92.43,10812.0,85.2782,86.013,85.2223,85.9758,10812.0
2020-09-01 13:30:00,92.43,92.94,92.43,92.77,10797.0,85.9758,86.4502,85.9758,86.292,10797.0
2020-09-01 14:00:00,92.81,93.41,92.6,93.12,8844.0,86.3292,86.8874,86.1339,86.6176,8844.0
2020-09-01 14:30:00,92.96,93.42,92.91,92.91,13426.0,86.4688,86.8967,86.4223,86.4223,13426.0
2020-09-01 15:00:00,93.01,93.78,92.8,93.73,10419.0,86.5153,87.2315,86.3199,87.185,10419.0
2020-09-01 15:30:00,93.67,93.96,93.28,93.91,41079.0,87.1292,87.3989,86.7664,87.3524,41079.0
2020-09-02 09:30:00,94.4,95.05,91.02,91.35,13063.0,87.8082,88.4128,84.6642,84.9712,13063.0
2020-09-02 10:00:00,91.48,92.56,91.0,92.44,7455.0,85.0921,86.0967,84.6456,85.9851,7455.0
2020-09-02 10:30:00,92.84,93.76,92.77,93.16,18724.0,86.3572,87.2129,86.292,86.6548,18724.0
2020-09-02 11:00:00,93.44,93.44,92.16,92.16,4040.0,86.9153,86.9153,85.7246,85.7246,4040.0
2020-09-02 11:30:00,92.2,92.2,91.73,91.81,5512.0,85.7618,85.7618,85.3247,85.3991,5512.0
2020-09-02 12:00:00,91.82,92.12,91.69,92.11,8655.0,85.4084,85.6874,85.2875,85.6781,8655.0
2020-09-02 12:30:00,92.06,92.47,91.91,92.11,10132.0,85.6316,86.013,85.4921,85.6781,10132.0
2020-09-02 13:00:00,91.99,92.24,91.88,92.01,11210.0,85.5665,85.7991,85.4642,85.5851,11210.0
2020-09-02 13:30:00,92.0,92.35,91.9,91.98,8100.0,85.5758,85.9014,85.4828,85.5572,8100.0
2020-09-02 14:00:00,91.99,92.18,91.72,92.13,6415.0,85.5665,85.7432,85.3154,85.6967,6415.0
2020-09-02 14:30:00,92.17,92.41,91.82,92.19,17235.0,85.7339,85.9572,85.4084,85.7525,17235.0
2020-09-02 15:00:00,92.24,92.47,91.79,92.16,9002.0,85.7991,86.013,85.3805,85.7246,9002.0
2020-09-02 15:30:00,92.11,92.99,92.07,92.71,35321.0,85.6781,86.4967,85.6409,86.2362,35321.0
2020-09-03 09:30:00,92.25,92.37,88.62,88.62,13939.0,85.8084,85.92,82.4318,82.4318,13939.0
2020-09-03 10:00:00,89.04,89.77,88.56,89.29,15876.0,82.8225,83.5015,82.376,83.055,15876.0
2020-09-03 10:30:00,89.29,91.2,89.29,90.91,17809.0,83.055,84.8317,83.055,84.5619,17809.0
2020-09-03 11:00:00,90.96,90.97,88.56,89.16,23253.0,84.6084,84.6177,82.376,82.9341,23253.0
2020-09-03 11:30:00,89.17,90.49,88.64,90.14,6946.0,82.9434,84.1712,82.4504,83.8457,6946.0
2020-09-03 12:00:00,90.08,90.64,90.08,90.35,3703.0,83.7899,84.3108,83.7899,84.041,3703.0
2020-09-03 12:30:00,90.2,90.26,89.48,90.19,5200.0,83.9015,83.9573,83.2318,83.8922,5200.0
2020-09-03 13:00:00,90.06,90.76,89.9,90.68,7800.0,83.7713,84.4224,83.6224,84.348,7800.0
2020-09-03 13:30:00,90.75,90.75,89.65,90.28,8879.0,84.4131,84.4131,83.3899,83.9759,8879.0
2020-09-03 14:00:00,90.23,90.5,89.75,90.15,8801.0,83.9294,84.1806,83.4829,83.855,8801.0
2020-09-03 14:30:00,90.17,90.63,89.48,89.71,8929.0,83.8736,84.3015,83.2318,83.4457,8929.0
2020-09-03 15:00:00,89.61,89.97,89.19,89.47,9878.0,83.3527,83.6876,82.962,83.2225,9878.0
2020-09-03 15:30:00,89.38,89.96,88.65,89.55,47865.0,83.1388,83.6783,82.4597,83.2969,47865.0
2020-09-04 09:30:00,91.11,91.38,88.67,88.99,11628.0,84.748,84.9991,82.4783,82.776,11628.0
2020-09-04 10:00:00,89.05,89.85,86.77,87.1,39914.0,82.8318,83.5759,80.711,81.018,39914.0
2020-09-04 10:30:00,87.13,87.44,85.54,87.05,25854.0,81.0459,81.3342,79.5669,80.9715,25854.0
2020-09-04 11:00:00,87.5,87.8,86.63,87.71,13425.0,81.39,81.6691,80.5808,81.5854,13425.0
2020-09-04 11:30:00,87.6,88.68,87.6,88.68,7977.0,81.4831,82.4876,81.4831,82.4876,7977.0
2020-09-04 12:00:00,89.09,89.88,88.85,89.77,12157.0,82.869,83.6038,82.6458,83.5015,12157.0
2020-09-04 12:30:00,89.7,89.71,89.13,89.38,6479.0,83.4364,83.4457,82.9062,83.1388,6479.0
2020-09-04 13:00:00,89.34,89.34,88.99,89.2,6700.0,83.1016,83.1016,82.776,82.9713,6700.0
2020-09-04 13:30:00,88.94,89.61,88.94,89.55,4939.0,82.7295,83.3527,82.7295,83.2969,4939.0
2020-09-04 14:00:00,89.6,89.73,89.19,89.47,3543.0,83.3434,83.4643,82.962,83.2225,3543.0
2020-09-04 14:30:00,89.56,90.35,89.5,89.89,6437.0,83.3062,84.041,83.2504,83.6131,6437.0
2020-09-04 15:00:00,89.89,89.89,89.3,89.35,10179.0,83.6131,83.6131,83.0643,83.1109,10179.0
2020-09-04 15:30:00,89.2,89.28,88.39,88.81,57635.0,82.9713,83.0457,82.2179,82.6086,57635.0
2020-09-08 09:30:00,87.07,88.67,86.84,88.57,11567.0,80.9901,82.4783,80.7761,82.3853,11567.0
2020-09-08 10:00:00,88.27,90.21,88.26,90.21,8806.0,82.1063,83.9108,82.097,83.9108,8806.0
2020-09-08 10:30:00,90.12,90.12,88.95,89.94,10242.0,83.8271,83.8271,82.7388,83.6597,10242.0
2020-09-08 11:00:00,90.0,90.7,89.92,90.16,7950.0,83.7155,84.3666,83.6411,83.8643,7950.0
2020-09-08 11:30:00,90.17,90.22,89.74,90.17,10704.0,83.8736,83.9201,83.4736,83.8736,10704.0
2020-09-08 12:00:00,90.08,90.81,89.96,90.5,4323.0,83.7899,84.4689,83.6783,84.1806,4323.0
2020-09-08 12:30:00,90.59,91.07,90.59,91.01,4014.0,84.2643,84.7107,84.2643,84.6549,4014.0
2020-09-08 13:00:00,90.69,91.5,90.43,91.17,8498.0,84.3573,85.1107,84.1154,84.8038,8498.0
2020-09-08 13:30:00,91.16,91.59,91.05,91.27,7758.0,84.7945,85.1944,84.6921,84.8968,7758.0
2020-09-08 14:00:00,91.28,91.28,90.67,90.67,10221.0,84.9061,84.9061,84.3387,84.3387,10221.0
2020-09-08 14:30:00,90.72,91.87,90.58,91.53,26565.0,84.3852,85.4549,84.255,85.1386,26565.0
2020-09-08 15:00:00,91.55,92.44,91.18,92.44,23558.0,85.1572,85.9851,84.8131,85.9851,23558.0
2020-09-08 15:30:00,92.35,92.44,90.44,90.51,61591.0,85.9014,85.9851,84.1247,84.1899,61591.0
2020-09-09 09:30:00,91.57,93.26,91.26,92.9,13441.0,85.1758,86.7478,84.8875,86.413,13441.0
2020-09-09 10:00:00,92.81,93.26,92.26,92.74,5438.0,86.3292,86.7478,85.8177,86.2641,5438.0
2020-09-09 10:30:00,93.11,93.75,93.11,93.7,7503.0,86.6083,87.2036,86.6083,87.1571,7503.0
2020-09-09 11:00:00,93.75,94.82,93.49,94.19,10557.0,87.2036,88.1989,86.9618,87.6129,10557.0
2020-09-09 11:30:00,94.1,94.46,93.83,93.91,6620.0,87.5292,87.864,87.278,87.3524,6620.0
2020-09-09 12:00:00,93.79,94.38,93.72,94.2,17509.0,87.2408,87.7896,87.1757,87.6222,17509.0
2020-09-09 12:30:00,94.27,94.81,94.27,94.59,6395.0,87.6873,88.1896,87.6873,87.985,6395.0
2020-09-09 13:00:00,94.7,95.16,94.67,94.79,9253.0,88.0873,88.5152,88.0594,88.171,9253.0
2020-09-09 13:30:00,94.66,94.96,94.47,94.6,6956.0,88.0501,88.3291,87.8733,87.9943,6956.0
2020-09-09 14:00:00,94.55,94.94,94.51,94.56,7061.0,87.9477,88.3105,87.9105,87.957,7061.0
2020-09-09 14:30:00,94.67,95.0,94.67,94.73,6402.0,88.0594,88.3663,88.0594,88.1152,6402.0
2020-09-09 15:00:00,94.68,95.12,94.68,95.07,6790.0,88.0687,88.4779,88.0687,88.4314,6790.0
2020-09-09 15:30:00,95.08,95.12,94.68,94.84,38409.0,88.4407,88.4779,88.0687,88.2175,38409.0
2020-09-10 09:30:00,94.86,96.17,94.68,95.8,11483.0,88.2361,89.4546,88.0687,89.1105,11483.0
2020-09-10 10:00:00,95.59,96.11,94.52,94.59,5055.0,88.9151,89.3988,87.9198,87.985,5055.0
2020-09-10 10:30:00,94.73,95.04,94.17,94.66,7082.0,88.1152,88.4035,87.5943,88.0501,7082.0
2020-09-10 11:00:00,94.05,95.66,94.05,95.54,5881.0,87.4827,88.9802,87.4827,88.8686,5881.0
2020-09-10 11:30:00,95.63,96.12,95.55,95.56,4973.0,88.9523,89.4081,88.8779,88.8872,4973.0
2020-09-10 12:00:00,95.99,95.99,95.53,95.57,3000.0,89.2872,89.2872,88.8593,88.8965,3000.0
2020-09-10 12:30:00,95.54,95.8,95.29,95.67,4236.0,88.8686,89.1105,88.6361,88.9895,4236.0
2020-09-10 13:00:00,95.72,96.19,95.63,95.81,4700.0,89.036,89.4732,88.9523,89.1198,4700.0
2020-09-10 13:30:00,95.87,96.14,95.51,95.51,4115.0,89.1756,89.4267,88.8407,88.8407,4115.0
2020-09-10 14:00:00,95.62,95.84,94.5,94.5,6390.0,88.943,89.1477,87.9012,87.9012,6390.0
2020-09-10 14:30:00,94.47,94.99,94.26,94.92,7022.0,87.8733,88.357,87.678,88.2919,7022.0
2020-09-10 15:00:00,94.77,94.91,93.15,93.49,13232.0,88.1524,88.2826,86.6455,86.9618,13232.0
2020-09-10 15:30:00,93.43,94.65,93.32,93.95,78438.0,86.906,88.0408,86.8036,87.3896,78438.0
2020-09-11 09:30:00,94.59,96.75,94.59,95.59,13783.0,87.985,89.9941,87.985,88.9151,13783.0
2020-09-11 10:00:00,95.71,96.48,95.38,95.63,7929.0,89.0267,89.743,88.7198,88.9523,7929.0
2020-09-11 10:30:00,95.2,96.08,95.04,95.81,6608.0,88.5524,89.3709,88.4035,89.1198,6608.0
2020-09-11 11:00:00,96.0,96.18,95.67,96.0,9650.0,89.2965,89.4639,88.9895,89.2965,9650.0
2020-09-11 11:30:00,95.97,96.02,95.62,95.91,4698.0,89.2686,89.3151,88.943,89.2128,4698.0
2020-09-11 12:00:00,95.82,96.48,95.82,96.22,7183.0,89.1291,89.743,89.1291,89.5011,7183.0
2020-09-11 12:30:00,96.11,96.11,94.8,94.8,4703.0,89.3988,89.3988,88.1803,88.1803,4703.0
2020-09-11 13:00:00,94.89,94.96,94.3,94.3,2610.0,88.264,88.3291,87.7152,87.7152,2610.0
2020-09-11 13:30:00,94.21,94.77,93.76,93.76,9454.0,87.6315,88.1524,87.2129,87.2129,9454.0
2020-09-11 14:00:00,93.88,94.57,93.76,94.27,6496.0,87.3245,87.9664,87.2129,87.6873,6496.0
2020-09-11 14:30:00,94.52,95.07,94.52,94.98,8541.0,87.9198,88.4314,87.9198,88.3477,8541.0
2020-09-11 15:00:00,94.93,95.13,94.68,94.94,7737.0,88.3012,88.4872,88.0687,88.3105,7737.0
2020-09-11 15:30:00,95.0,95.21,94.33,94.46,61092.0,88.3663,88.5617,87.7431,87.864,61092.0
2020-09-14 09:30:00,95.15,95.73,94.5,95.01,11563.0,88.5059,89.0454,87.9012,88.3756,11563.0
2020-09-14 10:00:00,95.03,95.06,93.24,93.8,7067.0,88.3942,88.4221,86.7292,87.2501,7067.0
2020-09-14 10:30:00,93.81,95.42,93.44,95.16,62970.0,87.2594,88.757,86.9153,88.5152,62970.0
2020-09-14 11:00:00,95.04,96.13,94.86,96.11,26264.0,88.4035,89.4174,88.2361,89.3988,26264.0
2020-09-14 11:30:00,96.03,96.86,96.0,96.69,29933.0,89.3244,90.0964,89.2965,89.9383,29933.0
2020-09-14 12:00:00,96.69,96.88,95.84,96.05,12084.0,89.9383,90.115,89.1477,89.343,12084.0
2020-09-14 12:30:00,96.19,96.69,96.19,96.34,4300.0,89.4732,89.9383,89.4732,89.6128,4300.0
2020-09-14 13:00:00,96.5,96.7,96.28,96.54,8699.0,89.7616,89.9476,89.5569,89.7988,8699.0
2020-09-14 13:30:00,96.58,96.58,95.82,95.9,4670.0,89.836,89.836,89.1291,89.2035,4670.0
2020-09-14 14:00:00,96.0,96.53,95.92,96.23,6259.0,89.2965,89.7895,89.2221,89.5104,6259.0
2020-09-14 14:30:00,96.42,96.76,96.1,96.59,10503.0,89.6872,90.0034,89.3895,89.8453,10503.0
2020-09-14 15:00:00,96.6,96.66,95.89,95.92,16177.0,89.8546,89.9104,89.1942,89.2221,16177.0
2020-09-14 15:30:00,95.92,96.5,95.86,96.27,45916.0,89.2221,89.7616,89.1663,89.5476,45916.0
2020-09-15 09:30:00,96.54,98.11,96.48,96.81,10132.0,89.7988,91.2592,89.743,90.0499,10132.0
2020-09-15 10:00:00,96.71,97.38,96.48,96.66,5869.0,89.9569,90.5801,89.743,89.9104,5869.0
2020-09-15 10:30:00,96.73,96.96,95.76,96.67,10129.0,89.9755,90.1895,89.0733,89.9197,10129.0
2020-09-15 11:00:00,96.55,97.26,96.51,96.71,9776.0,89.8081,90.4685,89.7709,89.9569,9776.0
2020-09-15 11:30:00,96.95,97.0,96.18,96.25,4802.0,90.1802,90.2267,89.4639,89.529,4802.0
2020-09-15 12:00:00,96.28,96.45,95.94,96.4,5497.0,89.5569,89.7151,89.2407,89.6686,5497.0
2020-09-15 12:30:00,96.42,96.77,96.04,96.59,5823.0,89.6872,90.0127,89.3337,89.8453,5823.0
2020-09-15 13:00:00,96.55,96.65,96.12,96.26,17448.0,89.8081,89.9011,89.4081,89.5383,17448.0
2020-09-15 13:30:00,96.26,96.74,96.07,96.09,52582.0,89.5383,89.9848,89.3616,89.3802,52582.0
2020-09-15 14:00:00,96.13,97.18,96.13,96.96,3906.0,89.4174,90.3941,89.4174,90.1895,3906.0
2020-09-15 14:30:00,97.03,97.3,96.82,97.15,4624.0,90.2546,90.5057,90.0592,90.3662,4624.0
2020-09-15 15:00:00,97.1,97.1,96.31,96.37,13350.0,90.3197,90.3197,89.5849,89.6407,13350.0
2020-09-15 15:30:00,96.23,96.23,95.4,95.64,34990.0,89.5104,89.5104,88.7384,88.9616,34990.0
2020-09-16 09:30:00,96.87,98.58,96.87,98.43,8927.0,90.1057,91.6963,90.1057,91.5568,8927.0
2020-09-16 10:00:00,98.43,99.39,97.92,99.32,29975.0,91.5568,92.4498,91.0824,92.3847,29975.0
2020-09-16 10:30:00,99.07,99.16,97.42,97.73,6840.0,92.1521,92.2358,90.6173,90.9057,6840.0
2020-09-16 11:00:00,97.73,99.19,97.73,98.93,8500.0,90.9057,92.2637,90.9057,92.0219,8500.0
2020-09-16 11:30:00,99.06,99.2,98.77,98.77,3601.0,92.1428,92.273,91.8731,91.8731,3601.0
2020-09-16 12:00:00,98.6,98.86,98.33,98.86,3700.0,91.7149,91.9568,91.4638,91.9568,3700.0
2020-09-16 12:30:00,98.85,99.68,98.72,99.53,5278.0,91.9475,92.7195,91.8266,92.58,5278.0
2020-09-16 13:00:00,99.46,99.67,99.05,99.08,3608.0,92.5149,92.7102,92.1335,92.1614,3608.0
2020-09-16 13:30:00,99.02,99.55,99.0,99.55,21372.0,92.1056,92.5986,92.087,92.5986,21372.0
2020-09-16 14:00:00,99.67,99.89,99.4,99.71,9498.0,92.7102,92.9149,92.4591,92.7474,9498.0
2020-09-16 14:30:00,99.71,99.8,99.06,99.26,23820.0,92.7474,92.8311,92.1428,92.3289,23820.0
2020-09-16 15:00:00,99.37,99.66,98.92,99.42,21291.0,92.4312,92.7009,92.0126,92.4777,21291.0
2020-09-16 15:30:00,99.5,99.5,98.57,98.84,64456.0,92.5521,92.5521,91.687,91.9382,64456.0
2020-09-17 09:30:00,96.87,97.39,95.89,97.18,10196.0,90.1057,90.5894,89.1942,90.3941,10196.0
2020-09-17 10:00:00,97.41,97.51,96.7,96.7,2400.0,90.608,90.7011,89.9476,89.9476,2400.0
2020-09-17 10:30:00,96.77,98.33,96.44,97.85,4484.0,90.0127,91.4638,89.7058,91.0173,4484.0
2020-09-17 11:00:00,97.99,98.96,97.99,98.48,5315.0,91.1475,92.0498,91.1475,91.6033,5315.0
2020-09-17 11:30:00,98.45,98.58,97.7,97.73,4513.0,91.5754,91.6963,90.8778,90.9057,4513.0
2020-09-17 12:00:00,97.68,97.87,96.75,96.76,7558.0,90.8592,91.0359,89.9941,90.0034,7558.0
2020-09-17 12:30:00,96.91,96.97,96.43,96.81,7200.0,90.143,90.1988,89.6965,90.0499,7200.0
2020-09-17 13:00:00,96.82,97.35,96.82,97.31,8000.0,90.0592,90.5522,90.0592,90.515,8000.0
2020-09-17 13:30:00,97.37,97.86,97.25,97.61,4702.0,90.5708,91.0266,90.4592,90.7941,4702.0
2020-09-17 14:00:00,97.66,98.09,97.49,97.51,5500.0,90.8406,91.2406,90.6825,90.7011,5500.0
2020-09-17 14:30:00,97.4,97.52,97.16,97.19,6510.0,90.5987,90.7104,90.3755,90.4034,6510.0
2020-09-17 15:00:00,97.14,97.14,95.79,95.92,7971.0,90.3569,90.3569,89.1012,89.2221,7971.0
2020-09-17 15:30:00,95.92,97.21,95.92,96.77,39955.0,89.2221,90.422,89.2221,90.0127,39955.0
2020-09-18 09:30:00,97.66,98.58,97.0,97.0,40634.0,90.8406,91.6963,90.2267,90.2267,40634.0
2020-09-18 10:00:00,96.85,97.31,96.71,96.71,1900.0,90.0871,90.515,89.9569,89.9569,1900.0
2020-09-18 10:30:00,96.92,96.97,95.85,95.85,3503.0,90.1523,90.1988,89.157,89.157,3503.0
2020-09-18 11:00:00,95.76,96.8,95.76,96.78,6895.0,89.0733,90.0406,89.0733,90.022,6895.0
2020-09-18 11:30:00,96.72,96.81,96.36,96.36,3912.0,89.9662,90.0499,89.6314,89.6314,3912.0
2020-09-18 12:00:00,96.36,96.69,96.29,96.58,7694.0,89.6314,89.9383,89.5662,89.836,7694.0
2020-09-18 12:30:00,96.65,96.65,95.77,96.02,9878.0,89.9011,89.9011,89.0826,89.3151,9878.0
2020-09-18 13:00:00,95.95,96.43,95.94,95.94,13657.0,89.25,89.6965,89.2407,89.2407,13657.0
2020-09-18 13:30:00,95.89,97.03,95.71,97.01,9843.0,89.1942,90.2546,89.0267,90.236,9843.0
2020-09-18 14:00:00,97.11,97.68,96.89,97.44,6592.0,90.329,90.8592,90.1243,90.6359,6592.0
2020-09-18 14:30:00,97.54,97.61,97.15,97.54,6727.0,90.729,90.7941,90.3662,90.729,6727.0
2020-09-18 15:00:00,97.58,97.86,97.52,97.84,6669.0,90.7662,91.0266,90.7104,91.008,6669.0
2020-09-18 15:30:00,97.89,98.33,97.47,97.5,55062.0,91.0545,91.4638,90.6638,90.6918,55062.0
2020-09-21 09:30:00,96.14,96.14,93.4,93.8,10226.0,89.4267,89.4267,86.878,87.2501,10226.0
2020-09-21 10:00:00,93.59,93.73,91.56,91.56,10040.0,87.0548,87.185,85.1665,85.1665,10040.0
2020-09-21 10:30:00,91.58,92.86,91.02,92.62,15964.0,85.1851,86.3758,84.6642,86.1525,15964.0
2020-09-21 11:00:00,92.52,93.56,92.49,92.84,12603.0,86.0595,87.0269,86.0316,86.3572,12603.0
2020-09-21 11:30:00,92.91,93.09,92.34,92.91,6996.0,86.4223,86.5897,85.8921,86.4223,6996.0
2020-09-21 12:00:00,93.07,93.53,92.94,93.41,3900.0,86.5711,86.999,86.4502,86.8874,3900.0
2020-09-21 12:30:00,93.52,93.68,92.98,93.1,4763.0,86.9897,87.1385,86.4874,86.599,4763.0
2020-09-21 13:00:00,93.17,93.78,92.94,93.78,4800.0,86.6641,87.2315,86.4502,87.2315,4800.0
2020-09-21 13:30:00,93.88,94.32,93.81,94.16,5753.0,87.3245,87.7338,87.2594,87.585,5753.0
2020-09-21 14:00:00,94.29,94.29,93.8,94.11,21153.0,87.7059,87.7059,87.2501,87.5385,21153.0
2020-09-21 14:30:00,93.9,94.27,93.53,94.27,7834.0,87.3431,87.6873,86.999,87.6873,7834.0
2020-09-21 15:00:00,94.29,94.78,94.15,94.7,6681.0,87.7059,88.1617,87.5757,88.0873,6681.0
2020-09-21 15:30:00,94.75,94.81,94.18,94.68,19935.0,88.1338,88.1896,87.6036,88.0687,19935.0
2020-09-22 09:30:00,95.86,97.55,94.56,95.09,19438.0,89.1663,90.7383,87.957,88.45,19438.0
2020-09-22 10:00:00,94.95,96.1,94.95,96.1,11609.0,88.3198,89.3895,88.3198,89.3895,11609.0
2020-09-22 10:30:00,96.23,96.26,95.64,95.82,28628.0,89.5104,89.5383,88.9616,89.1291,28628.0
2020-09-22 11:00:00,95.7,95.84,95.0,95.1,15033.0,89.0174,89.1477,88.3663,88.4593,15033.0
2020-09-22 11:30:00,95.08,95.38,94.6,95.29,7552.0,88.4407,88.7198,87.9943,88.6361,7552.0
2020-09-22 12:00:00,96.09,96.22,95.76,96.05,3073.0,89.3802,89.5011,89.0733,89.343,3073.0
2020-09-22 12:30:00,96.0,96.13,95.51,95.52,3431.0,89.2965,89.4174,88.8407,88.85,3431.0
2020-09-22 13:00:00,95.87,96.32,95.86,96.28,2016.0,89.1756,89.5942,89.1663,89.5569,2016.0
2020-09-22 13:30:00,96.33,97.01,96.03,97.01,3803.0,89.6035,90.236,89.3244,90.236,3803.0
2020-09-22 14:00:00,96.96,97.16,96.87,97.11,5232.0,90.1895,90.3755,90.1057,90.329,5232.0
2020-09-22 14:30:00,97.16,97.66,97.01,97.28,7581.0,90.3755,90.8406,90.236,90.4871,7581.0
2020-09-22 15:00:00,97.23,97.29,96.58,97.28,5113.0,90.4406,90.4964,89.836,90.4871,5113.0
2020-09-22 15:30:00,97.25,98.01,97.21,97.77,24081.0,90.4592,91.1661,90.422,90.9429,24081.0
2020-09-23 09:30:00,97.63,98.34,97.34,98.21,7801.0,90.8127,91.4731,90.5429,91.3522,7801.0
2020-09-23 10:00:00,98.34,98.72,97.65,97.88,4954.0,91.4731,91.8266,90.8313,91.0452,4954.0
2020-09-23 10:30:00,98.04,98.19,97.37,97.67,5325.0,91.194,91.3336,90.5708,90.8499,5325.0
2020-09-23 11:00:00,97.7,97.89,97.08,97.15,5370.0,90.8778,91.0545,90.3011,90.3662,5370.0
2020-09-23 11:30:00,97.14,97.41,96.95,97.29,8313.0,90.3569,90.608,90.1802,90.4964,8313.0
2020-09-23 12:00:00,97.17,97.51,97.06,97.16,4247.0,90.3848,90.7011,90.2825,90.3755,4247.0
2020-09-23 12:30:00,97.27,97.47,97.06,97.45,8592.0,90.4778,90.6638,90.2825,90.6452,8592.0
2020-09-23 13:00:00,97.52,98.21,97.41,98.07,1804.0,90.7104,91.3522,90.608,91.222,1804.0
2020-09-23 13:30:00,98.03,98.14,97.16,97.37,4203.0,91.1847,91.2871,90.3755,90.5708,4203.0
2020-09-23 14:00:00,97.39,97.5,96.78,97.14,16162.0,90.5894,90.6918,90.022,90.3569,16162.0
2020-09-23 14:30:00,97.12,97.15,96.54,96.83,12944.0,90.3383,90.3662,89.7988,90.0685,12944.0
2020-09-23 15:00:00,96.81,96.94,96.15,96.92,25647.0,90.0499,90.1709,89.436,90.1523,25647.0
2020-09-23 15:30:00,96.9,97.0,95.28,95.47,41072.0,90.1337,90.2267,88.6268,88.8035,41072.0
2020-09-24 09:30:00,95.44,95.44,93.38,94.55,7955.0,88.7756,88.7756,86.8594,87.9477,7955.0
2020-09-24 10:00:00,96.22,96.51,95.56,95.56,2124.0,89.5011,89.7709,88.8872,88.8872,2124.0
2020-09-24 10:30:00,95.18,95.65,94.84,95.59,3668.0,88.5338,88.9709,88.2175,88.9151,3668.0
2020-09-24 11:00:00,95.72,95.78,94.86,95.52,3120.0,89.036,89.0919,88.2361,88.85,3120.0
2020-09-24 11:30:00,95.64,96.26,95.52,96.12,5099.0,88.9616,89.5383,88.85,89.4081,5099.0
2020-09-24 12:00:00,96.3,96.97,96.21,96.21,5274.0,89.5755,90.1988,89.4918,89.4918,5274.0
2020-09-24 12:30:00,96.0,96.12,95.06,96.12,2476.0,89.2965,89.4081,88.4221,89.4081,2476.0
2020-09-24 13:00:00,96.12,96.99,95.98,96.99,4843.0,89.4081,90.2174,89.2779,90.2174,4843.0
2020-09-24 13:30:00,97.03,97.47,96.93,96.93,4533.0,90.2546,90.6638,90.1616,90.1616,4533.0
2020-09-24 14:00:00,96.79,96.92,96.05,96.19,4715.0,90.0313,90.1523,89.343,89.4732,4715.0
2020-09-24 14:30:00,96.24,96.38,95.4,95.4,5509.0,89.5197,89.65,88.7384,88.7384,5509.0
2020-09-24 15:00:00,95.44,96.01,95.32,95.39,2640.0,88.7756,89.3058,88.664,88.7291,2640.0
2020-09-24 15:30:00,95.37,96.32,95.35,96.15,24617.0,88.7105,89.5942,88.6919,89.436,24617.0
2020-09-25 09:30:00,95.14,96.34,94.48,95.9,9085.0,88.4965,89.6128,87.8826,89.2035,9085.0
2020-09-25 10:00:00,95.83,96.15,95.36,95.49,3148.0,89.1384,89.436,88.7012,88.8221,3148.0
2020-09-25 10:30:00,95.2,95.45,94.96,95.07,4359.0,88.5524,88.7849,88.3291,88.4314,4359.0
2020-09-25 11:00:00,94.98,95.2,94.35,94.92,2205.0,88.3477,88.5524,87.7617,88.2919,2205.0
2020-09-25 11:30:00,95.0,95.35,94.37,94.37,3582.0,88.3663,88.6919,87.7803,87.7803,3582.0
2020-09-25 12:00:00,94.54,94.77,94.27,94.77,3402.0,87.9384,88.1524,87.6873,88.1524,3402.0
2020-09-25 12:30:00,94.94,95.59,94.81,95.56,2200.0,88.3105,88.9151,88.1896,88.8872,2200.0
2020-09-25 13:00:00,95.56,95.73,95.28,95.42,3420.0,88.8872,89.0454,88.6268,88.757,3420.0
2020-09-25 13:30:00,95.39,95.53,95.33,95.53,1500.0,88.7291,88.8593,88.6733,88.8593,1500.0
2020-09-25 14:00:00,95.59,96.08,95.4,95.84,6303.0,88.9151,89.3709,88.7384,89.1477,6303.0
2020-09-25 14:30:00,95.76,96.09,95.68,96.09,10824.0,89.0733,89.3802,88.9988,89.3802,10824.0
2020-09-25 15:00:00,96.0,96.19,95.98,96.14,5150.0,89.2965,89.4732,89.2779,89.4267,5150.0
2020-09-25 15:30:00,96.07,96.33,95.4,95.53,23961.0,89.3616,89.6035,88.7384,88.8593,23961.0
2020-09-28 09:30:00,97.75,98.07,96.85,97.37,4952.0,90.9243,91.222,90.0871,90.5708,4952.0
2020-09-28 10:00:00,97.52,98.97,97.52,98.54,3711.0,90.7104,92.0591,90.7104,91.6591,3711.0
2020-09-28 10:30:00,98.88,99.46,98.54,98.54,5095.0,91.9754,92.5149,91.6591,91.6591,5095.0
2020-09-28 11:00:00,98.57,99.77,98.57,99.04,2739.0,91.687,92.8032,91.687,92.1242,2739.0
2020-09-28 11:30:00,99.23,99.57,99.01,99.04,1520.0,92.301,92.6172,92.0963,92.1242,1520.0
2020-09-28 12:00:00,98.92,99.36,98.84,99.17,1585.0,92.0126,92.4219,91.9382,92.2451,1585.0
2020-09-28 12:30:00,99.18,99.28,98.87,98.95,3100.0,92.2544,92.3475,91.9661,92.0405,3100.0
2020-09-28 13:00:00,98.93,99.12,98.79,98.8,2400.0,92.0219,92.1986,91.8917,91.901,2400.0
2020-09-28 13:30:00,98.81,99.19,98.5,99.07,2400.0,91.9103,92.2637,91.6219,92.1521,2400.0
2020-09-28 14:00:00,99.14,99.4,99.04,99.14,9917.0,92.2172,92.4591,92.1242,92.2172,9917.0
2020-09-28 14:30:00,99.07,99.1,98.88,98.99,3605.0,92.1521,92.18,91.9754,92.0777,3605.0
2020-09-28 15:00:00,99.1,100.22,99.1,100.14,13454.0,92.18,93.2218,92.18,93.1474,13454.0
2020-09-28 15:30:00,100.1,101.07,100.01,100.69,26557.0,93.1102,94.0125,93.0265,93.659,26557.0
2020-09-29 09:30:00,100.7,101.71,100.27,100.98,4073.0,93.6683,94.6078,93.2683,93.9288,4073.0
2020-09-29 10:00:00,100.84,101.92,100.54,100.54,3073.0,93.7985,94.8031,93.5195,93.5195,3073.0
2020-09-29 10:30:00,100.39,100.41,99.55,99.82,5997.0,93.38,93.3986,92.5986,92.8498,5997.0
2020-09-29 11:00:00,99.91,101.19,99.69,101.1,3418.0,92.9335,94.1241,92.7288,94.0404,3418.0
2020-09-29 11:30:00,100.97,101.01,99.63,99.79,2409.0,93.9195,93.9567,92.673,92.8218,2409.0
2020-09-29 12:00:00,99.72,100.37,99.58,100.16,2633.0,92.7567,93.3613,92.6265,93.166,2633.0
2020-09-29 12:30:00,100.39,100.6,100.01,100.26,1822.0,93.38,93.5753,93.0265,93.259,1822.0
2020-09-29 13:00:00,100.11,100.2,99.62,100.16,2912.0,93.1195,93.2032,92.6637,93.166,2912.0
2020-09-29 13:30:00,100.37,100.44,100.04,100.19,3322.0,93.3613,93.4265,93.0544,93.1939,3322.0
2020-09-29 14:00:00,100.29,101.0,99.97,101.0,7811.0,93.2869,93.9474,92.9893,93.9474,7811.0
2020-09-29 14:30:00,101.15,101.15,100.59,100.59,5176.0,94.0869,94.0869,93.566,93.566,5176.0
2020-09-29 15:00:00,100.69,101.05,100.46,100.9,4375.0,93.659,93.9939,93.4451,93.8543,4375.0
2020-09-29 15:30:00,100.83,101.0,100.2,100.32,16593.0,93.7892,93.9474,93.2032,93.3148,16593.0
2020-09-30 09:30:00,100.82,102.49,100.64,102.49,5772.0,93.7799,95.3333,93.6125,95.3333,5772.0
2020-09-30 10:00:00,102.38,103.46,102.37,102.5,3038.0,95.231,96.2356,95.2217,95.3426,3038.0
2020-09-30 10:30:00,102.67,103.09,102.2,102.2,5464.0,95.5007,95.8914,95.0636,95.0636,5464.0
2020-09-30 11:00:00,102.21,102.82,101.99,102.72,3666.0,95.0729,95.6403,94.8682,95.5473,3666.0
2020-09-30 11:30:00,102.59,103.08,102.42,102.79,3994.0,95.4263,95.8821,95.2682,95.6124,3994.0
2020-09-30 12:00:00,102.93,103.51,102.93,103.08,5300.0,95.7426,96.2821,95.7426,95.8821,5300.0
2020-09-30 12:30:00,102.59,102.63,102.17,102.39,3747.0,95.4263,95.4635,95.0357,95.2403,3747.0
2020-09-30 13:00:00,102.37,102.42,102.0,102.42,5299.0,95.2217,95.2682,94.8775,95.2682,5299.0
2020-09-30 13:30:00,102.6,102.79,102.44,102.72,3000.0,95.4356,95.6124,95.2868,95.5473,3000.0
2020-09-30 14:00:00,102.82,102.84,101.77,102.16,5858.0,95.6403,95.6589,94.6636,95.0264,5858.0
2020-09-30 14:30:00,101.96,101.96,101.2,101.65,7794.0,94.8403,94.8403,94.1334,94.552,7794.0
2020-09-30 15:00:00,101.73,101.98,100.71,101.39,6361.0,94.6264,94.8589,93.6776,94.3101,6361.0
2020-09-30 15:30:00,101.34,102.16,100.99,101.74,24298.0,94.2636,95.0264,93.9381,94.6357,24298.0
2020-10-01 09:30:00,102.81,103.59,102.1,102.33,3569.0,95.631,96.3565,94.9705,95.1845,3569.0
2020-10-01 10:00:00,102.12,102.12,101.28,101.34,3374.0,94.9891,94.9891,94.2078,94.2636,3374.0
2020-10-01 10:30:00,101.73,102.44,101.73,102.39,1108.0,94.6264,95.2868,94.6264,95.2403,1108.0
2020-10-01 11:00:00,102.75,103.25,102.12,103.08,4031.0,95.5752,96.0402,94.9891,95.8821,4031.0
2020-10-01 11:30:00,103.03,103.13,102.89,103.02,1060.0,95.8356,95.9286,95.7054,95.8263,1060.0
2020-10-01 12:00:00,103.13,103.63,102.86,103.63,5415.0,95.9286,96.3937,95.6775,96.3937,5415.0
2020-10-01 12:30:00,104.12,104.55,103.96,104.31,4220.0,96.8495,97.2495,96.7007,97.0262,4220.0
2020-10-01 13:00:00,104.2,104.76,104.06,104.59,3742.0,96.9239,97.4448,96.7937,97.2867,3742.0
2020-10-01 13:30:00,104.67,105.38,104.59,104.95,7551.0,97.3611,98.0215,97.2867,97.6215,7551.0
2020-10-01 14:00:00,105.05,105.54,104.12,105.44,6982.0,97.7146,98.1703,96.8495,98.0773,6982.0
2020-10-01 14:30:00,105.67,106.23,105.52,106.09,7751.0,98.2913,98.8122,98.1517,98.6819,7751.0
2020-10-01 15:00:00,106.15,106.74,106.05,106.74,9254.0,98.7377,99.2865,98.6447,99.2865,9254.0
2020-10-01 15:30:00,106.51,107.09,105.7,106.93,43841.0,99.0726,99.6121,98.3192,99.4633,43841.0
2020-10-02 09:30:00,104.21,107.28,103.59,106.18,10631.0,96.9332,99.7888,96.3565,98.7656,10631.0
2020-10-02 10:00:00,106.23,107.69,106.23,107.25,4351.0,98.8122,100.1702,98.8122,99.7609,4351.0
2020-10-02 10:30:00,107.09,107.46,106.88,107.31,2752.0,99.6121,99.9563,99.4168,99.8167,2752.0
2020-10-02 11:00:00,107.02,108.34,106.87,108.13,5890.0,99.547,100.7748,99.4075,100.5795,5890.0
2020-10-02 11:30:00,107.7,107.7,106.47,106.47,3754.0,100.1795,100.1795,99.0354,99.0354,3754.0
2020-10-02 12:00:00,106.5,108.18,106.49,108.16,2232.0,99.0633,100.626,99.054,100.6074,2232.0
2020-10-02 12:30:00,108.5,109.4,108.49,108.81,8510.0,100.9236,101.7608,100.9143,101.212,8510.0
2020-10-02 13:00:00,108.95,109.09,108.52,109.0,2398.0,101.3422,101.4724,100.9422,101.3887,2398.0
2020-10-02 13:30:00,108.78,108.88,107.69,107.72,3239.0,101.1841,101.2771,100.1702,100.1981,3239.0
2020-10-02 14:00:00,107.87,108.5,107.87,108.5,8210.0,100.3376,100.9236,100.3376,100.9236,8210.0
2020-10-02 14:30:00,108.43,109.05,108.11,108.66,8363.0,100.8585,101.4352,100.5609,101.0725,8363.0
2020-10-02 15:00:00,108.59,109.44,108.53,109.44,3933.0,101.0074,101.798,100.9515,101.798,3933.0
2020-10-02 15:30:00,109.22,110.07,108.8,109.05,43719.0,101.5934,102.384,101.2027,101.4352,43719.0
2020-10-05 09:30:00,107.67,110.0,107.67,109.22,13155.0,100.1516,102.3189,100.1516,101.5934,13155.0
2020-10-05 10:00:00,108.95,108.99,107.06,107.12,43199.0,101.3422,101.3794,99.5842,99.64,43199.0
2020-10-05 10:30:00,106.23,106.37,105.33,105.84,6793.0,98.8122,98.9424,97.975,98.4494,6793.0
2020-10-05 11:00:00,105.84,106.2,105.54,105.84,5908.0,98.4494,98.7842,98.1703,98.4494,5908.0
2020-10-05 11:30:00,105.87,107.18,105.87,107.17,2801.0,98.4773,99.6958,98.4773,99.6865,2801.0
2020-10-05 12:00:00,107.03,107.53,106.23,106.63,4753.0,99.5563,100.0214,98.8122,99.1842,4753.0
2020-10-05 12:30:00,106.44,106.94,106.18,106.94,7195.0,99.0075,99.4726,98.7656,99.4726,7195.0
2020-10-05 13:00:00,107.0,107.54,106.9,107.05,2210.0,99.5284,100.0307,99.4354,99.5749,2210.0
2020-10-05 13:30:00,107.16,107.4,106.91,107.2,8349.0,99.6772,99.9005,99.4447,99.7144,8349.0
2020-10-05 14:00:00,107.09,108.19,106.97,108.17,11284.0,99.6121,100.6353,99.5005,100.6167,11284.0
2020-10-05 14:30:00,108.19,108.44,108.07,108.44,11261.0,100.6353,100.8678,100.5237,100.8678,11261.0
2020-10-05 15:00:00,108.3,108.66,108.19,108.32,6897.0,100.7376,101.0725,100.6353,100.7562,6897.0
2020-10-05 15:30:00,108.32,109.1,108.22,108.72,34406.0,100.7562,101.4817,100.6632,101.1283,34406.0
2020-10-06 09:30:00,109.93,110.51,108.37,109.13,10881.0,102.2538,102.7933,100.8027,101.5097,10881.0
2020-10-06 10:00:00,108.82,110.5,108.39,108.75,22884.0,101.2213,102.784,100.8213,101.1562,22884.0
2020-10-06 10:30:00,109.19,109.62,108.1,108.1,12525.0,101.5655,101.9654,100.5516,100.5516,12525.0
2020-10-06 11:00:00,108.1,109.59,108.1,108.41,4743.0,100.5516,101.9375,100.5516,100.8399,4743.0
2020-10-06 11:30:00,108.54,108.96,108.1,108.33,3693.0,100.9609,101.3515,100.5516,100.7655,3693.0
2020-10-06 12:00:00,108.81,109.09,108.58,108.78,4500.0,101.212,101.4724,100.9981,101.1841,4500.0
2020-10-06 12:30:00,108.77,109.17,108.72,108.91,3980.0,101.1748,101.5469,101.1283,101.305,3980.0
2020-10-06 13:00:00,108.58,109.49,108.58,109.48,5835.0,100.9981,101.8445,100.9981,101.8352,5835.0
2020-10-06 13:30:00,109.56,110.26,109.56,109.72,3404.0,101.9096,102.5607,101.9096,102.0585,3404.0
2020-10-06 14:00:00,109.85,110.27,109.63,109.96,3715.0,102.1794,102.57,101.9747,102.2817,3715.0
2020-10-06 14:30:00,110.06,110.59,108.7,109.51,12828.0,102.3747,102.8677,101.1097,101.8631,12828.0
2020-10-06 15:00:00,109.33,110.1,108.74,110.1,28763.0,101.6957,102.4119,101.1469,102.4119,28763.0
2020-10-06 15:30:00,110.47,110.69,108.95,109.21,40734.0,102.7561,102.9607,101.3422,101.5841,40734.0
2020-10-07 09:30:00,111.8,112.6,110.78,111.73,8109.0,103.9932,104.7373,103.0444,103.9281,8109.0
2020-10-07 10:00:00,111.57,111.85,110.61,111.36,14404.0,103.7793,104.0397,102.8863,103.5839,14404.0
2020-10-07 10:30:00,111.16,111.55,110.57,110.76,5974.0,103.3979,103.7607,102.8491,103.0258,5974.0
2020-10-07 11:00:00,110.87,111.0,108.94,108.95,6441.0,103.1282,103.2491,101.3329,101.3422,6441.0
2020-10-07 11:30:00,108.95,109.8,108.95,109.49,3639.0,101.3422,102.1329,101.3422,101.8445,3639.0
2020-10-07 12:00:00,109.64,110.42,109.48,110.11,2850.0,101.984,102.7096,101.8352,102.4212,2850.0
2020-10-07 12:30:00,110.06,110.45,109.7,110.45,4840.0,102.3747,102.7375,102.0399,102.7375,4840.0
2020-10-07 13:00:00,110.46,110.5,110.03,110.2,2665.0,102.7468,102.784,102.3468,102.5049,2665.0
2020-10-07 13:30:00,109.73,110.08,109.66,109.79,5499.0,102.0678,102.3933,102.0026,102.1236,5499.0
2020-10-07 14:00:00,109.77,110.22,109.54,109.97,11823.0,102.105,102.5235,101.891,102.291,11823.0
2020-10-07 14:30:00,109.88,110.25,109.88,110.01,5700.0,102.2073,102.5514,102.2073,102.3282,5700.0
2020-10-07 15:00:00,109.86,110.53,109.83,110.43,6168.0,102.1887,102.8119,102.1608,102.7189,6168.0
2020-10-07 15:30:00,110.36,111.0,110.28,110.99,44699.0,102.6538,103.2491,102.5794,103.2398,44699.0
2020-10-08 09:30:00,112.66,113.98,111.64,113.86,6830.0,104.7932,106.021,103.8444,105.9094,6830.0
2020-10-08 10:00:00,113.98,114.1,113.39,113.91,5978.0,106.021,106.1326,105.4722,105.9559,5978.0
2020-10-08 10:30:00,114.0,114.7,113.46,113.46,1796.0,106.0396,106.6907,105.5373,105.5373,1796.0
2020-10-08 11:00:00,113.23,113.34,112.69,113.02,3692.0,105.3234,105.4257,104.8211,105.128,3692.0
2020-10-08 11:30:00,112.94,113.21,112.7,113.02,5567.0,105.0536,105.3048,104.8304,105.128,5567.0
2020-10-08 12:00:00,113.13,113.85,113.13,113.5,1308.0,105.2303,105.9001,105.2303,105.5745,1308.0
2020-10-08 12:30:00,113.51,113.56,113.31,113.31,1741.0,105.5838,105.6303,105.3978,105.3978,1741.0
2020-10-08 13:00:00,113.33,113.4,113.19,113.22,751.0,105.4164,105.4815,105.2862,105.3141,751.0
2020-10-08 13:30:00,113.34,113.8,113.33,113.75,4085.0,105.4257,105.8536,105.4164,105.807,4085.0
2020-10-08 14:00:00,113.6,114.15,113.53,114.06,7031.0,105.6675,106.1791,105.6024,106.0954,7031.0
2020-10-08 14:30:00,114.02,114.09,113.82,114.09,2629.0,106.0582,106.1233,105.8722,106.1233,2629.0
2020-10-08 15:00:00,114.11,114.24,114.05,114.13,2104.0,106.1419,106.2628,106.0861,106.1605,2104.0
2020-10-08 15:30:00,114.29,114.29,113.41,113.91,24031.0,106.3093,106.3093,105.4908,105.9559,24031.0
2020-10-09 09:30:00,115.39,116.44,114.64,116.31,3788.0,107.3325,108.3092,106.6349,108.1883,3788.0
2020-10-09 10:00:00,115.73,116.21,115.18,115.37,6521.0,107.6488,108.0953,107.1372,107.3139,6521.0
2020-10-09 10:30:00,114.87,115.8,114.67,115.5,5717.0,106.8488,107.7139,106.6628,107.4348,5717.0
2020-10-09 11:00:00,115.74,116.08,115.21,115.73,16187.0,107.6581,107.9743,107.1651,107.6488,16187.0
2020-10-09 11:30:00,115.48,116.65,115.48,116.56,6823.0,107.4162,108.5045,107.4162,108.4208,6823.0
2020-10-09 12:00:00,116.43,117.16,116.43,116.83,3412.0,108.2999,108.9789,108.2999,108.672,3412.0
2020-10-09 12:30:00,116.82,118.3,116.82,118.16,11027.0,108.6627,110.0393,108.6627,109.9091,11027.0
2020-10-09 13:00:00,118.16,118.2,117.13,117.47,6505.0,109.9091,109.9463,108.951,109.2673,6505.0
2020-10-09 13:30:00,117.19,117.95,117.17,117.53,3457.0,109.0068,109.7138,108.9882,109.3231,3457.0
2020-10-09 14:00:00,117.53,117.53,117.11,117.51,4785.0,109.3231,109.3231,108.9324,109.3045,4785.0
2020-10-09 14:30:00,117.77,117.77,117.28,117.39,2802.0,109.5463,109.5463,109.0906,109.1929,2802.0
2020-10-09 15:00:00,117.69,117.91,117.45,117.84,2229.0,109.4719,109.6766,109.2487,109.6114,2229.0
2020-10-09 15:30:00,117.75,118.75,117.33,118.71,56434.0,109.5277,110.4579,109.1371,110.4207,56434.0
2020-10-12 09:30:00,119.26,119.76,118.53,119.76,10160.0,110.9323,111.3974,110.2533,111.3974,10160.0
2020-10-12 10:00:00,119.98,120.85,119.49,120.8,7293.0,111.602,112.4113,111.1462,112.3648,7293.0
2020-10-12 10:30:00,120.8,121.24,120.59,120.94,5453.0,112.3648,112.774,112.1694,112.495,5453.0
2020-10-12 11:00:00,120.92,121.67,120.92,121.67,5217.0,112.4764,113.174,112.4764,113.174,5217.0
2020-10-12 11:30:00,121.37,121.53,121.03,121.38,4700.0,112.895,113.0438,112.5787,112.9043,4700.0
2020-10-12 12:00:00,121.25,121.34,120.39,120.49,7924.0,112.7833,112.8671,111.9834,112.0764,7924.0
2020-10-12 12:30:00,120.39,121.01,120.29,120.86,6364.0,111.9834,112.5601,111.8904,112.4206,6364.0
2020-10-12 13:00:00,120.84,121.1,120.7,121.1,7993.0,112.402,112.6438,112.2717,112.6438,7993.0
2020-10-12 13:30:00,120.95,121.04,120.37,120.49,6265.0,112.5043,112.588,111.9648,112.0764,6265.0
2020-10-12 14:00:00,120.64,121.04,120.44,120.76,8301.0,112.2159,112.588,112.0299,112.3276,8301.0
2020-10-12 14:30:00,120.78,121.19,120.78,121.09,5744.0,112.3462,112.7275,112.3462,112.6345,5744.0
2020-10-12 15:00:00,121.26,121.41,120.67,120.95,12110.0,112.7926,112.9322,112.2438,112.5043,12110.0
2020-10-12 15:30:00,120.88,120.92,119.4,119.5,42357.0,112.4392,112.4764,111.0625,111.1555,42357.0
2020-10-13 09:30:00,117.6,118.32,113.67,114.01,18034.0,109.3882,110.0579,105.7326,106.0489,18034.0
2020-10-13 10:00:00,114.25,114.99,114.0,114.84,8850.0,106.2721,106.9605,106.0396,106.8209,8850.0
2020-10-13 10:30:00,114.54,115.55,114.18,115.21,12804.0,106.5419,107.4814,106.207,107.1651,12804.0
2020-10-13 11:00:00,115.33,115.33,114.56,115.0,17703.0,107.2767,107.2767,106.5605,106.9698,17703.0
2020-10-13 11:30:00,115.01,115.5,114.9,115.5,13072.0,106.9791,107.4348,106.8767,107.4348,13072.0
2020-10-13 12:00:00,115.5,116.0,115.26,115.29,18767.0,107.4348,107.8999,107.2116,107.2395,18767.0
2020-10-13 12:30:00,115.16,116.17,115.16,115.95,8075.0,107.1186,108.0581,107.1186,107.8534,8075.0
2020-10-13 13:00:00,115.82,116.0,115.63,115.94,9680.0,107.7325,107.8999,107.5558,107.8441,9680.0
2020-10-13 13:30:00,116.0,116.41,116.0,116.19,11518.0,107.8999,108.2813,107.8999,108.0767,11518.0
2020-10-13 14:00:00,115.67,116.2,115.1,115.7,9743.0,107.593,108.086,107.0628,107.6209,9743.0
2020-10-13 14:30:00,115.56,116.29,115.47,116.29,10243.0,107.4907,108.1697,107.4069,108.1697,10243.0
2020-10-13 15:00:00,116.28,116.5,115.95,116.28,13394.0,108.1604,108.365,107.8534,108.1604,13394.0
2020-10-13 15:30:00,116.41,116.8,115.75,115.86,29738.0,108.2813,108.6441,107.6674,107.7697,29738.0
2020-10-14 09:30:00,115.0,117.14,115.0,116.39,28534.0,106.9698,108.9603,106.9698,108.2627,28534.0
2020-10-14 10:00:00,116.22,116.32,115.2,115.24,3500.0,108.1046,108.1976,107.1558,107.193,3500.0
2020-10-14 10:30:00,115.27,116.17,115.23,115.71,4100.0,107.2209,108.0581,107.1837,107.6302,4100.0
2020-10-14 11:00:00,115.47,115.71,115.39,115.63,4663.0,107.4069,107.6302,107.3325,107.5558,4663.0
2020-10-14 11:30:00,115.47,115.51,114.61,114.71,3215.0,107.4069,107.4441,106.607,106.7,3215.0
2020-10-14 12:00:00,114.92,115.65,114.76,115.22,3306.0,106.8953,107.5744,106.7465,107.1744,3306.0
2020-10-14 12:30:00,115.15,115.74,115.15,115.59,2897.0,107.1093,107.6581,107.1093,107.5186,2897.0
2020-10-14 13:00:00,115.58,116.79,115.58,116.56,5641.0,107.5093,108.6348,107.5093,108.4208,5641.0
2020-10-14 13:30:00,116.62,116.75,116.15,116.28,3935.0,108.4766,108.5976,108.0395,108.1604,3935.0
2020-10-14 14:00:00,116.26,116.53,115.46,115.64,5274.0,108.1418,108.3929,107.3976,107.5651,5274.0
2020-10-14 14:30:00,115.69,115.83,115.39,115.57,5815.0,107.6116,107.7418,107.3325,107.5,5815.0
2020-10-14 15:00:00,115.61,116.3,115.6,115.78,4927.0,107.5372,108.179,107.5279,107.6953,4927.0
2020-10-14 15:30:00,115.91,116.16,114.8,114.87,23814.0,107.8162,108.0488,106.7837,106.8488,23814.0
2020-10-15 09:30:00,110.26,112.13,107.81,112.07,29063.0,102.5607,104.3002,100.2818,104.2444,29063.0
2020-10-15 10:00:00,112.52,113.91,112.52,113.68,4944.0,104.6629,105.9559,104.6629,105.7419,4944.0
2020-10-15 10:30:00,113.54,113.63,112.4,112.85,7259.0,105.6117,105.6954,104.5513,104.9699,7259.0
2020-10-15 11:00:00,113.08,113.19,112.29,113.13,7581.0,105.1838,105.2862,104.449,105.2303,7581.0
2020-10-15 11:30:00,113.03,113.58,112.79,113.0,8412.0,105.1373,105.6489,104.9141,105.1094,8412.0
2020-10-15 12:00:00,113.54,113.57,112.95,112.95,7026.0,105.6117,105.6396,105.0629,105.0629,7026.0
2020-10-15 12:30:00,112.91,113.76,112.39,113.76,7254.0,105.0257,105.8163,104.542,105.8163,7254.0
2020-10-15 13:00:00,114.0,114.0,113.1,113.23,10457.0,106.0396,106.0396,105.2024,105.3234,10457.0
2020-10-15 13:30:00,113.2,113.66,113.01,113.5,37840.0,105.2955,105.7233,105.1187,105.5745,37840.0
2020-10-15 14:00:00,113.5,115.41,113.4,115.22,18911.0,105.5745,107.3511,105.4815,107.1744,18911.0
2020-10-15 14:30:00,115.13,115.5,114.99,115.5,6146.0,107.0907,107.4348,106.9605,107.4348,6146.0
2020-10-15 15:00:00,115.53,116.06,115.2,115.79,6929.0,107.4628,107.9557,107.1558,107.7046,6929.0
2020-10-15 15:30:00,115.66,115.79,115.08,115.25,22037.0,107.5837,107.7046,107.0442,107.2023,22037.0
2020-10-16 09:30:00,113.68,116.0,113.68,115.44,24888.0,105.7419,107.8999,105.7419,107.379,24888.0
2020-10-16 10:00:00,115.5,115.52,114.57,114.71,2113.0,107.4348,107.4535,106.5698,106.7,2113.0
2020-10-16 10:30:00,114.75,115.44,114.75,115.34,6158.0,106.7372,107.379,106.7372,107.286,6158.0
2020-10-16 11:00:00,115.1,115.23,114.35,114.67,5021.0,107.0628,107.1837,106.3652,106.6628,5021.0
2020-10-16 11:30:00,115.01,115.64,114.99,115.64,2581.0,106.9791,107.5651,106.9605,107.5651,2581.0
2020-10-16 12:00:00,115.37,115.63,115.24,115.33,1207.0,107.3139,107.5558,107.193,107.2767,1207.0
2020-10-16 12:30:00,115.29,115.79,115.02,115.79,7691.0,107.2395,107.7046,106.9884,107.7046,7691.0
2020-10-16 13:00:00,115.5,115.86,115.38,115.54,600.0,107.4348,107.7697,107.3232,107.4721,600.0
2020-10-16 13:30:00,115.53,115.64,115.47,115.47,2700.0,107.4628,107.5651,107.4069,107.4069,2700.0
2020-10-16 14:00:00,115.52,115.78,115.36,115.45,3653.0,107.4535,107.6953,107.3046,107.3883,3653.0
2020-10-16 14:30:00,115.35,115.46,115.17,115.46,2609.0,107.2953,107.3976,107.1279,107.3976,2609.0
2020-10-16 15:00:00,115.33,115.33,114.52,114.62,4571.0,107.2767,107.2767,106.5233,106.6163,4571.0
2020-10-16 15:30:00,114.73,114.73,113.38,113.4,28884.0,106.7186,106.7186,105.4629,105.4815,28884.0
2020-10-19 09:30:00,112.54,113.64,111.97,112.45,30931.0,104.6815,105.7047,104.1513,104.5978,30931.0
2020-10-19 10:00:00,112.05,112.84,111.25,112.47,19488.0,104.2258,104.9606,103.4816,104.6164,19488.0
2020-10-19 10:30:00,112.72,113.0,112.17,113.0,11621.0,104.849,105.1094,104.3374,105.1094,11621.0
2020-10-19 11:00:00,113.0,113.58,112.96,113.08,3740.0,105.1094,105.6489,105.0722,105.1838,3740.0
2020-10-19 11:30:00,112.77,113.03,112.54,112.65,5510.0,104.8955,105.1373,104.6815,104.7839,5510.0
2020-10-19 12:00:00,112.76,113.36,112.66,112.66,3156.0,104.8862,105.4443,104.7932,104.7932,3156.0
2020-10-19 12:30:00,112.48,112.73,112.13,112.73,4752.0,104.6257,104.8583,104.3002,104.8583,4752.0
2020-10-19 13:00:00,112.35,112.83,112.26,112.31,2586.0,104.5048,104.9513,104.4211,104.4676,2586.0
2020-10-19 13:30:00,112.3,112.35,111.47,111.62,5336.0,104.4583,104.5048,103.6863,103.8258,5336.0
2020-10-19 14:00:00,111.09,111.46,110.83,111.46,4456.0,103.3328,103.677,103.0909,103.677,4456.0
2020-10-19 14:30:00,111.44,111.44,109.77,110.13,8070.0,103.6584,103.6584,102.105,102.4398,8070.0
2020-10-19 15:00:00,110.11,110.28,108.55,108.99,9135.0,102.4212,102.5794,100.9702,101.3794,9135.0
2020-10-19 15:30:00,109.14,109.75,108.82,109.04,31349.0,101.519,102.0864,101.2213,101.4259,31349.0
2020-10-20 09:30:00,107.58,109.6,106.86,109.3,30071.0,100.0679,101.9468,99.3982,101.6678,30071.0
2020-10-20 10:00:00,109.53,109.56,108.63,108.84,27542.0,101.8817,101.9096,101.0446,101.2399,27542.0
2020-10-20 10:30:00,108.84,109.15,108.38,108.73,15812.0,101.2399,101.5283,100.812,101.1376,15812.0
2020-10-20 11:00:00,108.64,108.87,107.41,108.56,14746.0,101.0539,101.2678,99.9098,100.9795,14746.0
2020-10-20 11:30:00,108.75,108.76,108.29,108.39,6168.0,101.1562,101.1655,100.7283,100.8213,6168.0
2020-10-20 12:00:00,108.58,109.4,108.46,109.38,8632.0,100.9981,101.7608,100.8864,101.7422,8632.0
2020-10-20 12:30:00,109.38,110.0,109.25,109.82,11049.0,101.7422,102.3189,101.6213,102.1515,11049.0
2020-10-20 13:00:00,109.82,110.35,109.67,109.75,6663.0,102.1515,102.6445,102.0119,102.0864,6663.0
2020-10-20 13:30:00,109.75,109.98,109.54,109.59,4344.0,102.0864,102.3003,101.891,101.9375,4344.0
2020-10-20 14:00:00,109.6,109.76,109.02,109.24,5704.0,101.9468,102.0957,101.4073,101.612,5704.0
2020-10-20 14:30:00,109.13,109.13,108.16,108.16,4893.0,101.5097,101.5097,100.6074,100.6074,4893.0
2020-10-20 15:00:00,108.15,108.34,107.61,108.31,5212.0,100.5981,100.7748,100.0958,100.7469,5212.0
2020-10-20 15:30:00,108.38,108.79,107.49,107.71,38072.0,100.812,101.1934,99.9842,100.1888,38072.0
2020-10-21 09:30:00,108.22,108.22,107.06,107.25,5716.0,100.6632,100.6632,99.5842,99.7609,5716.0
2020-10-21 10:00:00,107.5,107.61,106.85,106.86,1754.0,99.9935,100.0958,99.3889,99.3982,1754.0
2020-10-21 10:30:00,106.52,106.52,104.07,104.36,9088.0,99.0819,99.0819,96.803,97.0727,9088.0
2020-10-21 11:00:00,104.42,104.58,102.94,103.87,11259.0,97.1285,97.2774,95.7519,96.6169,11259.0
2020-10-21 11:30:00,103.73,104.56,103.72,103.79,6967.0,96.4867,97.2588,96.4774,96.5425,6967.0
2020-10-21 12:00:00,103.94,104.47,103.71,104.29,3014.0,96.6821,97.1751,96.4681,97.0076,3014.0
2020-10-21 12:30:00,104.29,104.29,103.34,103.54,13879.0,97.0076,97.0076,96.124,96.31,13879.0
2020-10-21 13:00:00,103.45,103.95,103.09,103.1,12703.0,96.2263,96.6914,95.8914,95.9007,12703.0
2020-10-21 13:30:00,103.1,103.48,102.46,102.95,5170.0,95.9007,96.2542,95.3054,95.7612,5170.0
2020-10-21 14:00:00,103.16,104.59,103.15,104.41,4387.0,95.9565,97.2867,95.9472,97.1192,4387.0
2020-10-21 14:30:00,104.44,105.56,104.37,105.41,6132.0,97.1471,98.1889,97.082,98.0494,6132.0
2020-10-21 15:00:00,105.57,105.57,104.53,105.07,5908.0,98.1982,98.1982,97.2309,97.7332,5908.0
2020-10-21 15:30:00,105.18,105.33,104.38,104.47,27860.0,97.8355,97.975,97.0913,97.1751,27860.0
2020-10-22 09:30:00,105.41,105.41,102.69,104.19,4739.0,98.0494,98.0494,95.5193,96.9146,4739.0
2020-10-22 10:00:00,103.52,103.93,102.18,102.74,6305.0,96.2914,96.6728,95.045,95.5659,6305.0
2020-10-22 10:30:00,102.75,103.02,102.16,102.95,6680.0,95.5752,95.8263,95.0264,95.7612,6680.0
2020-10-22 11:00:00,102.88,103.47,102.87,102.87,9192.0,95.6961,96.2449,95.6868,95.6868,9192.0
2020-10-22 11:30:00,102.66,102.81,101.81,102.07,3317.0,95.4914,95.631,94.7008,94.9426,3317.0
2020-10-22 12:00:00,101.95,102.16,101.9,102.16,3192.0,94.831,95.0264,94.7845,95.0264,3192.0
2020-10-22 12:30:00,102.45,102.79,102.45,102.69,2314.0,95.2961,95.6124,95.2961,95.5193,2314.0
2020-10-22 13:00:00,102.63,103.61,102.57,103.13,3733.0,95.4635,96.3751,95.4077,95.9286,3733.0
2020-10-22 13:30:00,103.15,103.38,102.92,103.36,1900.0,95.9472,96.1612,95.7333,96.1426,1900.0
2020-10-22 14:00:00,103.48,103.67,103.21,103.51,2801.0,96.2542,96.4309,96.003,96.2821,2801.0
2020-10-22 14:30:00,103.77,103.77,103.11,103.41,1711.0,96.5239,96.5239,95.91,96.1891,1711.0
2020-10-22 15:00:00,103.26,103.3,103.13,103.25,2387.0,96.0495,96.0868,95.9286,96.0402,2387.0
2020-10-22 15:30:00,103.26,103.68,103.25,103.51,28366.0,96.0495,96.4402,96.0402,96.2821,28366.0
2020-10-23 09:30:00,104.8,105.33,103.74,104.02,6277.0,97.482,97.975,96.496,96.7565,6277.0
2020-10-23 10:00:00,103.78,104.33,102.75,104.1,4116.0,96.5332,97.0448,95.5752,96.8309,4116.0
2020-10-23 10:30:00,104.41,105.31,104.41,104.79,7237.0,97.1192,97.9564,97.1192,97.4727,7237.0
2020-10-23 11:00:00,104.76,105.38,104.74,105.22,5222.0,97.4448,98.0215,97.4262,97.8727,5222.0
2020-10-23 11:30:00,105.02,105.29,104.93,104.94,1676.0,97.6866,97.9378,97.6029,97.6122,1676.0
2020-10-23 12:00:00,104.76,104.98,104.26,104.28,1700.0,97.4448,97.6494,96.9797,96.9983,1700.0
2020-10-23 12:30:00,104.5,105.06,104.45,104.45,1750.0,97.203,97.7239,97.1564,97.1564,1750.0
2020-10-23 13:00:00,104.45,106.17,104.45,106.17,3899.0,97.1564,98.7563,97.1564,98.7563,3899.0
2020-10-23 13:30:00,105.93,106.23,105.8,106.23,4581.0,98.5331,98.8122,98.4122,98.8122,4581.0
2020-10-23 14:00:00,106.24,106.75,106.19,106.67,3150.0,98.8215,99.2958,98.7749,99.2214,3150.0
2020-10-23 14:30:00,106.55,106.58,106.26,106.31,3715.0,99.1098,99.1377,98.8401,98.8866,3715.0
2020-10-23 15:00:00,106.43,106.89,106.43,106.81,2500.0,98.9982,99.4261,98.9982,99.3517,2500.0
2020-10-23 15:30:00,106.77,106.92,106.39,106.52,20040.0,99.3144,99.454,98.961,99.0819,20040.0
2020-10-26 09:30:00,107.46,108.5,103.94,104.9,13064.0,99.9563,100.9236,96.6821,97.575,13064.0
2020-10-26 10:00:00,103.95,104.58,102.92,103.0,5502.0,96.6914,97.2774,95.7333,95.8077,5502.0
2020-10-26 10:30:00,103.0,103.21,102.37,102.4,3590.0,95.8077,96.003,95.2217,95.2496,3590.0
2020-10-26 11:00:00,101.84,102.67,101.31,102.64,7218.0,94.7287,95.5007,94.2357,95.4728,7218.0
2020-10-26 11:30:00,102.52,103.13,102.52,103.13,1276.0,95.3612,95.9286,95.3612,95.9286,1276.0
2020-10-26 12:00:00,102.75,102.75,102.53,102.54,1100.0,95.5752,95.5752,95.3705,95.3798,1100.0
2020-10-26 12:30:00,102.09,102.09,101.22,101.41,2980.0,94.9612,94.9612,94.152,94.3287,2980.0
2020-10-26 13:00:00,101.4,101.66,100.97,101.17,3159.0,94.3194,94.5613,93.9195,94.1055,3159.0
2020-10-26 13:30:00,101.04,101.68,100.94,101.68,2169.0,93.9846,94.5799,93.8915,94.5799,2169.0
2020-10-26 14:00:00,101.86,102.78,101.86,102.78,2363.0,94.7473,95.6031,94.7473,95.6031,2363.0
2020-10-26 14:30:00,102.82,103.01,101.39,101.64,3106.0,95.6403,95.817,94.3101,94.5427,3106.0
2020-10-26 15:00:00,101.55,101.55,100.73,101.24,3304.0,94.459,94.459,93.6962,94.1706,3304.0
2020-10-26 15:30:00,101.26,101.4,100.37,101.13,27123.0,94.1892,94.3194,93.3613,94.0683,27123.0
2020-10-27 09:30:00,101.23,101.5,100.98,101.0,3942.0,94.1613,94.4124,93.9288,93.9474,3942.0
2020-10-27 10:00:00,101.38,101.39,100.73,101.38,1718.0,94.3008,94.3101,93.6962,94.3008,1718.0
2020-10-27 10:30:00,101.41,101.41,100.39,100.39,1800.0,94.3287,94.3287,93.38,93.38,1800.0
2020-10-27 11:00:00,100.25,100.6,99.22,99.69,7428.0,93.2497,93.5753,92.2917,92.7288,7428.0
2020-10-27 11:30:00,99.39,99.51,98.63,98.63,3718.0,92.4498,92.5614,91.7428,91.7428,3718.0
2020-10-27 12:00:00,99.17,99.67,99.17,99.4,2144.0,92.2451,92.7102,92.2451,92.4591,2144.0
2020-10-27 12:30:00,99.08,99.15,98.36,99.15,7736.0,92.1614,92.2265,91.4917,92.2265,7736.0
2020-10-27 13:00:00,99.18,99.19,98.26,99.19,3857.0,92.2544,92.2637,91.3987,92.2637,3857.0
2020-10-27 13:30:00,99.0,99.36,98.44,99.0,2795.0,92.087,92.4219,91.5661,92.087,2795.0
2020-10-27 14:00:00,98.86,99.2,98.83,99.1,2309.0,91.9568,92.273,91.9289,92.18,2309.0
2020-10-27 14:30:00,98.8,98.81,98.47,98.48,1338.0,91.901,91.9103,91.594,91.6033,1338.0
2020-10-27 15:00:00,98.54,98.92,98.39,98.84,3401.0,91.6591,92.0126,91.5196,91.9382,3401.0
2020-10-27 15:30:00,98.87,99.23,98.3,98.41,18360.0,91.9661,92.301,91.4359,91.5382,18360.0
2020-10-28 09:30:00,96.12,98.39,94.72,96.73,11776.0,89.4081,91.5196,88.1059,89.9755,11776.0
2020-10-28 10:00:00,96.95,98.53,96.73,97.69,3516.0,90.1802,91.6498,89.9755,90.8685,3516.0
2020-10-28 10:30:00,98.0,98.53,96.65,97.04,4234.0,91.1568,91.6498,89.9011,90.2639,4234.0
2020-10-28 11:00:00,96.41,97.59,96.3,97.4,7383.0,89.6779,90.7755,89.5755,90.5987,7383.0
2020-10-28 11:30:00,97.5,98.14,97.28,98.1,3550.0,90.6918,91.2871,90.4871,91.2499,3550.0
2020-10-28 12:00:00,98.23,98.43,97.26,97.47,3875.0,91.3708,91.5568,90.4685,90.6638,3875.0
2020-10-28 12:30:00,97.26,97.45,96.63,97.05,4735.0,90.4685,90.6452,89.8825,90.2732,4735.0
2020-10-28 13:00:00,97.07,97.07,95.68,96.45,2517.0,90.2918,90.2918,88.9988,89.7151,2517.0
2020-10-28 13:30:00,96.45,97.06,96.4,96.93,2588.0,89.7151,90.2825,89.6686,90.1616,2588.0
2020-10-28 14:00:00,96.7,96.87,96.41,96.79,2843.0,89.9476,90.1057,89.6779,90.0313,2843.0
2020-10-28 14:30:00,96.61,96.66,95.64,96.16,3799.0,89.8639,89.9104,88.9616,89.4453,3799.0
2020-10-28 15:00:00,95.91,96.31,95.53,96.13,4185.0,89.2128,89.5849,88.8593,89.4174,4185.0
2020-10-28 15:30:00,95.98,96.33,95.41,95.72,25636.0,89.2779,89.6035,88.7477,89.036,25636.0
2020-10-29 09:30:00,96.38,96.84,94.99,96.3,3628.0,89.65,90.0778,88.357,89.5755,3628.0
2020-10-29 10:00:00,96.21,96.21,95.41,95.58,3268.0,89.4918,89.4918,88.7477,88.9058,3268.0
2020-10-29 10:30:00,96.06,96.41,94.62,94.62,4484.0,89.3523,89.6779,88.0129,88.0129,4484.0
2020-10-29 11:00:00,94.79,94.79,93.91,94.32,6255.0,88.171,88.171,87.3524,87.7338,6255.0
2020-10-29 11:30:00,94.0,94.44,93.27,93.27,2531.0,87.4362,87.8454,86.7571,86.7571,2531.0
2020-10-29 12:00:00,93.58,93.97,93.47,93.64,2857.0,87.0455,87.4082,86.9432,87.1013,2857.0
2020-10-29 12:30:00,94.04,94.07,93.63,93.81,2471.0,87.4734,87.5013,87.092,87.2594,2471.0
2020-10-29 13:00:00,93.39,93.39,92.92,92.93,1895.0,86.8687,86.8687,86.4316,86.4409,1895.0
2020-10-29 13:30:00,92.95,93.36,92.94,93.27,1642.0,86.4595,86.8408,86.4502,86.7571,1642.0
2020-10-29 14:00:00,93.74,94.69,93.64,94.69,2230.0,87.1943,88.078,87.1013,88.078,2230.0
2020-10-29 14:30:00,94.48,94.48,93.34,93.59,2600.0,87.8826,87.8826,86.8222,87.0548,2600.0
2020-10-29 15:00:00,93.68,94.16,93.35,93.76,5096.0,87.1385,87.585,86.8315,87.2129,5096.0
2020-10-29 15:30:00,93.75,93.78,93.13,93.17,23279.0,87.2036,87.2315,86.6269,86.6641,23279.0
2020-10-30 09:30:00,92.69,94.66,92.35,92.35,6674.0,86.2176,88.0501,85.9014,85.9014,6674.0
2020-10-30 10:00:00,92.29,93.17,91.05,91.66,2654.0,85.8456,86.6641,84.6921,85.2596,2654.0
2020-10-30 10:30:00,91.22,91.22,90.03,90.44,4455.0,84.8503,84.8503,83.7434,84.1247,4455.0
2020-10-30 11:00:00,90.69,91.54,90.23,90.91,3178.0,84.3573,85.1479,83.9294,84.5619,3178.0
2020-10-30 11:30:00,90.78,91.11,90.1,90.62,3270.0,84.441,84.748,83.8085,84.2922,3270.0
2020-10-30 12:00:00,90.81,92.09,90.67,91.88,3000.0,84.4689,85.6595,84.3387,85.4642,3000.0
2020-10-30 12:30:00,92.27,92.27,91.36,91.42,4147.0,85.827,85.827,84.9805,85.0363,4147.0
2020-10-30 13:00:00,91.38,91.68,90.96,91.2,3918.0,84.9991,85.2782,84.6084,84.8317,3918.0
2020-10-30 13:30:00,91.15,91.2,90.05,90.76,4736.0,84.7852,84.8317,83.762,84.4224,4736.0
2020-10-30 14:00:00,90.63,91.75,90.55,91.09,5032.0,84.3015,85.3433,84.2271,84.7294,5032.0
2020-10-30 14:30:00,90.87,90.99,90.11,90.44,3656.0,84.5247,84.6363,83.8178,84.1247,3656.0
2020-10-30 15:00:00,90.44,90.55,89.43,89.49,9540.0,84.1247,84.2271,83.1853,83.2411,9540.0
2020-10-30 15:30:00,89.68,90.62,89.37,90.56,32902.0,83.4178,84.2922,83.1295,84.2364,32902.0
2020-11-02 09:30:00,92.64,94.75,92.0,94.23,36781.0,86.1711,88.1338,85.5758,87.6501,36781.0
2020-11-02 10:00:00,94.65,94.93,93.76,94.72,18146.0,88.0408,88.3012,87.2129,88.1059,18146.0
2020-11-02 10:30:00,94.62,95.0,93.82,94.18,6700.0,88.0129,88.3663,87.2687,87.6036,6700.0
2020-11-02 11:00:00,94.48,94.59,93.96,94.06,4525.0,87.8826,87.985,87.3989,87.492,4525.0
2020-11-02 11:30:00,94.14,94.54,94.07,94.2,1301.0,87.5664,87.9384,87.5013,87.6222,1301.0
2020-11-02 12:00:00,94.31,94.52,94.16,94.5,3455.0,87.7245,87.9198,87.585,87.9012,3455.0
2020-11-02 12:30:00,94.69,94.7,93.64,93.64,5444.0,88.078,88.0873,87.1013,87.1013,5444.0
2020-11-02 13:00:00,93.67,93.91,93.24,93.75,3729.0,87.1292,87.3524,86.7292,87.2036,3729.0
2020-11-02 13:30:00,94.08,94.17,93.74,93.98,3600.0,87.5106,87.5943,87.1943,87.4175,3600.0
2020-11-02 14:00:00,94.1,95.0,93.99,94.95,2492.0,87.5292,88.3663,87.4269,88.3198,2492.0
2020-11-02 14:30:00,94.91,95.39,94.27,94.3,12442.0,88.2826,88.7291,87.6873,87.7152,12442.0
2020-11-02 15:00:00,94.7,94.86,94.32,94.55,6348.0,88.0873,88.2361,87.7338,87.9477,6348.0
2020-11-02 15:30:00,94.56,95.38,94.48,95.24,25192.0,87.957,88.7198,87.8826,88.5896,25192.0
2020-11-03 09:30:00,97.19,97.87,94.36,95.94,36686.0,90.4034,91.0359,87.771,89.2407,36686.0
2020-11-03 10:00:00,95.69,95.84,92.38,92.38,20090.0,89.0081,89.1477,85.9293,85.9293,20090.0
2020-11-03 10:30:00,92.61,93.67,91.51,92.3,35422.0,86.1432,87.1292,85.12,85.8549,35422.0
2020-11-03 11:00:00,92.04,93.89,91.92,91.92,19895.0,85.613,87.3338,85.5014,85.5014,19895.0
2020-11-03 11:30:00,92.4,93.18,92.4,93.18,7016.0,85.9479,86.6734,85.9479,86.6734,7016.0
2020-11-03 12:00:00,92.88,93.23,92.25,93.03,27235.0,86.3944,86.7199,85.8084,86.5339,27235.0
2020-11-03 12:30:00,92.95,93.57,92.83,93.48,10477.0,86.4595,87.0362,86.3479,86.9525,10477.0
2020-11-03 13:00:00,93.24,94.0,93.23,93.6,12633.0,86.7292,87.4362,86.7199,87.0641,12633.0
2020-11-03 13:30:00,93.56,93.56,92.67,93.13,5022.0,87.0269,87.0269,86.199,86.6269,5022.0
2020-11-03 14:00:00,93.03,93.85,93.03,93.1,8793.0,86.5339,87.2966,86.5339,86.599,8793.0
2020-11-03 14:30:00,93.32,94.01,93.26,93.66,6881.0,86.8036,87.4455,86.7478,87.1199,6881.0
2020-11-03 15:00:00,93.67,93.82,93.15,93.66,12039.0,87.1292,87.2687,86.6455,87.1199,12039.0
2020-11-03 15:30:00,93.73,95.49,93.7,94.43,28261.0,87.185,88.8221,87.1571,87.8361,28261.0
2020-11-04 09:30:00,93.81,100.74,93.81,100.25,15329.0,87.2594,93.7055,87.2594,93.2497,15329.0
2020-11-04 10:00:00,100.36,101.83,99.65,100.68,7405.0,93.352,94.7194,92.6916,93.6497,7405.0
2020-11-04 10:30:00,100.99,101.06,99.58,100.83,6758.0,93.9381,94.0032,92.6265,93.7892,6758.0
2020-11-04 11:00:00,100.51,101.05,99.43,100.94,3484.0,93.4916,93.9939,92.487,93.8915,3484.0
2020-11-04 11:30:00,100.59,101.41,100.25,100.64,2528.0,93.566,94.3287,93.2497,93.6125,2528.0
2020-11-04 12:00:00,101.03,101.52,100.46,101.52,2033.0,93.9753,94.431,93.4451,94.431,2033.0
2020-11-04 12:30:00,102.0,102.0,100.96,101.37,3836.0,94.8775,94.8775,93.9101,94.2915,3836.0
2020-11-04 13:00:00,101.4,101.4,99.81,100.5,2300.0,94.3194,94.3194,92.8405,93.4823,2300.0
2020-11-04 13:30:00,100.82,102.37,100.82,102.36,9323.0,93.7799,95.2217,93.7799,95.2124,9323.0
2020-11-04 14:00:00,102.23,103.06,102.13,103.02,5790.0,95.0915,95.8635,94.9985,95.8263,5790.0
2020-11-04 14:30:00,102.88,102.99,102.04,102.42,6429.0,95.6961,95.7984,94.9147,95.2682,6429.0
2020-11-04 15:00:00,102.16,102.17,101.41,101.61,6124.0,95.0264,95.0357,94.3287,94.5148,6124.0
2020-11-04 15:30:00,101.75,103.35,101.4,102.72,36371.0,94.645,96.1333,94.3194,95.5473,36371.0
2020-11-05 09:30:00,100.72,102.99,99.13,102.58,11496.0,93.6869,95.7984,92.2079,95.417,11496.0
2020-11-05 10:00:00,102.98,103.92,102.15,102.75,20398.0,95.7891,96.6635,95.0171,95.5752,20398.0
2020-11-05 10:30:00,102.29,102.99,100.67,100.88,4568.0,95.1473,95.7984,93.6404,93.8357,4568.0
2020-11-05 11:00:00,101.39,104.32,101.39,103.9,12471.0,94.3101,97.0355,94.3101,96.6449,12471.0
2020-11-05 11:30:00,102.97,104.84,102.97,104.08,4300.0,95.7798,97.5192,95.7798,96.8123,4300.0
2020-11-05 12:00:00,104.37,105.2,102.45,102.45,11494.0,97.082,97.8541,95.2961,95.2961,11494.0
2020-11-05 12:30:00,102.65,103.0,101.7,102.0,26411.0,95.4821,95.8077,94.5985,94.8775,26411.0
2020-11-05 13:00:00,101.98,102.0,99.11,99.2,11055.0,94.8589,94.8775,92.1893,92.273,11055.0
2020-11-05 13:30:00,99.39,100.32,98.56,99.6,15786.0,92.4498,93.3148,91.6777,92.6451,15786.0
2020-11-05 14:00:00,99.34,100.03,99.26,99.9,7927.0,92.4033,93.0451,92.3289,92.9242,7927.0
2020-11-05 14:30:00,99.9,100.92,98.28,100.64,18210.0,92.9242,93.8729,91.4173,93.6125,18210.0
2020-11-05 15:00:00,100.64,105.1,100.64,103.02,71266.0,93.6125,97.7611,93.6125,95.8263,71266.0
2020-11-05 15:30:00,103.02,103.08,101.22,101.22,41901.0,95.8263,95.8821,94.152,94.152,41901.0
2020-11-06 09:30:00,101.59,101.59,96.06,96.69,16119.0,94.4962,94.4962,89.3523,89.9383,16119.0
2020-11-06 10:00:00,96.63,98.74,96.53,98.74,5582.0,89.8825,91.8452,89.7895,91.8452,5582.0
2020-11-06 10:30:00,98.88,98.88,96.62,96.62,3118.0,91.9754,91.9754,89.8732,89.8732,3118.0
2020-11-06 11:00:00,97.0,97.13,94.86,95.47,14403.0,90.2267,90.3476,88.2361,88.8035,14403.0
2020-11-06 11:30:00,95.67,97.17,95.39,96.33,7387.0,88.9895,90.3848,88.7291,89.6035,7387.0
2020-11-06 12:00:00,96.35,97.13,96.35,96.69,5903.0,89.6221,90.3476,89.6221,89.9383,5903.0
2020-11-06 12:30:00,96.57,96.62,96.04,96.23,8486.0,89.8267,89.8732,89.3337,89.5104,8486.0
2020-11-06 13:00:00,96.44,97.06,96.21,97.06,7623.0,89.7058,90.2825,89.4918,90.2825,7623.0
2020-11-06 13:30:00,97.05,97.05,95.97,95.97,3080.0,90.2732,90.2732,89.2686,89.2686,3080.0
2020-11-06 14:00:00,95.95,96.43,95.63,95.84,12811.0,89.25,89.6965,88.9523,89.1477,12811.0
2020-11-06 14:30:00,95.91,95.91,95.0,95.13,6690.0,89.2128,89.2128,88.3663,88.4872,6690.0
2020-11-06 15:00:00,95.13,95.22,94.75,95.03,11368.0,88.4872,88.571,88.1338,88.3942,11368.0
2020-11-06 15:30:00,94.98,95.05,94.48,94.48,44517.0,88.3477,88.4128,87.8826,87.8826,44517.0
2020-11-09 09:30:00,101.29,101.59,92.64,92.64,10843.0,94.2171,94.4962,86.1711,86.1711,10843.0
2020-11-09 10:00:00,95.0,95.0,89.4,90.63,32308.0,88.3663,88.3663,83.1574,84.3015,32308.0
2020-11-09 10:30:00,91.24,92.22,89.64,90.34,11959.0,84.8689,85.7804,83.3806,84.0317,11959.0
2020-11-09 11:00:00,90.38,91.93,89.6,91.7,9193.0,84.0689,85.5107,83.3434,85.2968,9193.0
2020-11-09 11:30:00,91.7,92.32,90.55,90.55,3933.0,85.2968,85.8735,84.2271,84.2271,3933.0
2020-11-09 12:00:00,90.96,91.54,90.71,90.98,5460.0,84.6084,85.1479,84.3759,84.627,5460.0
2020-11-09 12:30:00,90.81,91.16,90.07,90.4,5956.0,84.4689,84.7945,83.7806,84.0875,5956.0
2020-11-09 13:00:00,90.26,91.12,90.03,90.04,23508.0,83.9573,84.7573,83.7434,83.7527,23508.0
2020-11-09 13:30:00,90.12,91.06,90.12,90.27,4070.0,83.8271,84.7014,83.8271,83.9666,4070.0
2020-11-09 14:00:00,90.33,90.4,88.64,88.84,5117.0,84.0224,84.0875,82.4504,82.6365,5117.0
2020-11-09 14:30:00,88.83,89.16,88.02,89.04,14035.0,82.6272,82.9341,81.8737,82.8225,14035.0
2020-11-09 15:00:00,89.09,89.56,87.79,87.92,18107.0,82.869,83.3062,81.6598,81.7807,18107.0
2020-11-09 15:30:00,87.91,88.13,85.18,85.38,102895.0,81.7714,81.976,79.232,79.4181,102895.0
2020-11-10 09:30:00,86.99,89.88,85.54,89.54,14676.0,80.9156,83.6038,79.5669,83.2876,14676.0
2020-11-10 10:00:00,89.46,90.93,88.83,90.93,10753.0,83.2132,84.5805,82.6272,84.5805,10753.0
2020-11-10 10:30:00,90.95,91.6,89.2,91.51,13129.0,84.5991,85.2037,82.9713,85.12,13129.0
2020-11-10 11:00:00,91.45,94.72,91.44,94.38,25017.0,85.0642,88.1059,85.0549,87.7896,25017.0
2020-11-10 11:30:00,94.26,95.5,93.82,94.02,16076.0,87.678,88.8314,87.2687,87.4548,16076.0
2020-11-10 12:00:00,94.06,94.63,93.35,93.35,9948.0,87.492,88.0222,86.8315,86.8315,9948.0
2020-11-10 12:30:00,93.35,94.27,92.87,94.08,8201.0,86.8315,87.6873,86.3851,87.5106,8201.0
2020-11-10 13:00:00,93.86,93.86,92.69,93.04,6623.0,87.3059,87.3059,86.2176,86.5432,6623.0
2020-11-10 13:30:00,93.06,93.43,92.41,93.32,11292.0,86.5618,86.906,85.9572,86.8036,11292.0
2020-11-10 14:00:00,93.23,93.94,93.23,93.74,9863.0,86.7199,87.3803,86.7199,87.1943,9863.0
2020-11-10 14:30:00,93.73,94.66,93.73,94.64,10646.0,87.185,88.0501,87.185,88.0315,10646.0
2020-11-10 15:00:00,94.45,94.55,93.7,94.28,17253.0,87.8547,87.9477,87.1571,87.6966,17253.0
2020-11-10 15:30:00,94.19,94.45,93.21,93.99,47504.0,87.6129,87.8547,86.7013,87.4269,47504.0
2020-11-11 09:30:00,93.95,94.8,93.41,93.42,30619.0,87.3896,88.1803,86.8874,86.8967,30619.0
2020-11-11 10:00:00,93.38,93.71,92.73,93.11,11038.0,86.8594,87.1664,86.2548,86.6083,11038.0
2020-11-11 10:30:00,92.84,93.36,92.0,92.98,10295.0,86.3572,86.8408,85.5758,86.4874,10295.0
2020-11-11 11:00:00,92.95,93.62,92.94,93.43,3504.0,86.4595,87.0827,86.4502,86.906,3504.0
2020-11-11 11:30:00,93.57,94.62,93.56,94.53,6213.0,87.0362,88.0129,87.0269,87.9291,6213.0
2020-11-11 12:00:00,94.31,95.26,94.31,95.26,8545.0,87.7245,88.6082,87.7245,88.6082,8545.0
2020-11-11 12:30:00,95.26,95.58,94.63,95.5,13498.0,88.6082,88.9058,88.0222,88.8314,13498.0
2020-11-11 13:00:00,95.6,95.97,95.25,95.51,8589.0,88.9244,89.2686,88.5989,88.8407,8589.0
2020-11-11 13:30:00,95.59,96.59,95.0,96.22,10769.0,88.9151,89.8453,88.3663,89.5011,10769.0
2020-11-11 14:00:00,96.22,96.73,96.03,96.37,20211.0,89.5011,89.9755,89.3244,89.6407,20211.0
2020-11-11 14:30:00,96.38,97.18,96.38,96.95,34966.0,89.65,90.3941,89.65,90.1802,34966.0
2020-11-11 15:00:00,96.94,96.94,95.76,95.85,18035.0,90.1709,90.1709,89.0733,89.157,18035.0
2020-11-11 15:30:00,95.79,97.13,95.69,97.1,41050.0,89.1012,90.3476,89.0081,90.3197,41050.0
2020-11-12 09:30:00,96.03,97.51,96.03,96.77,4963.0,89.3244,90.7011,89.3244,90.0127,4963.0
2020-11-12 10:00:00,96.75,98.49,96.74,98.49,24018.0,89.9941,91.6126,89.9848,91.6126,24018.0
2020-11-12 10:30:00,98.08,98.59,97.41,97.53,21406.0,91.2313,91.7056,90.608,90.7197,21406.0
2020-11-12 11:00:00,97.5,97.5,96.48,96.76,8499.0,90.6918,90.6918,89.743,90.0034,8499.0
2020-11-12 11:30:00,96.92,97.79,96.79,97.55,6322.0,90.1523,90.9615,90.0313,90.7383,6322.0
2020-11-12 12:00:00,97.59,97.76,97.37,97.61,5602.0,90.7755,90.9336,90.5708,90.7941,5602.0
2020-11-12 12:30:00,97.72,97.73,95.43,95.71,14162.0,90.8964,90.9057,88.7663,89.0267,14162.0
2020-11-12 13:00:00,95.7,96.06,95.14,95.45,13696.0,89.0174,89.3523,88.4965,88.7849,13696.0
2020-11-12 13:30:00,95.22,96.09,95.21,95.95,7725.0,88.571,89.3802,88.5617,89.25,7725.0
2020-11-12 14:00:00,96.06,96.47,95.45,95.45,14377.0,89.3523,89.7337,88.7849,88.7849,14377.0
2020-11-12 14:30:00,95.44,95.44,94.42,94.43,12203.0,88.7756,88.7756,87.8268,87.8361,12203.0
2020-11-12 15:00:00,94.42,95.57,94.27,95.35,20860.0,87.8268,88.8965,87.6873,88.6919,20860.0
2020-11-12 15:30:00,95.14,95.52,94.65,95.4,47670.0,88.4965,88.85,88.0408,88.7384,47670.0
2020-11-13 09:30:00,96.24,98.23,94.75,98.23,17727.0,89.5197,91.3708,88.1338,91.3708,17727.0
2020-11-13 10:00:00,98.91,99.21,97.48,97.91,5377.0,92.0033,92.2823,90.6732,91.0731,5377.0
2020-11-13 10:30:00,98.23,98.23,97.48,97.63,5522.0,91.3708,91.3708,90.6732,90.8127,5522.0
2020-11-13 11:00:00,97.62,97.88,97.5,97.81,6222.0,90.8034,91.0452,90.6918,90.9801,6222.0
2020-11-13 11:30:00,97.76,97.76,97.48,97.61,10657.0,90.9336,90.9336,90.6732,90.7941,10657.0
2020-11-13 12:00:00,97.48,97.72,96.79,96.92,15730.0,90.6732,90.8964,90.0313,90.1523,15730.0
2020-11-13 12:30:00,96.92,97.63,96.92,97.48,3429.0,90.1523,90.8127,90.1523,90.6732,3429.0
2020-11-13 13:00:00,97.49,97.65,96.91,97.08,20254.0,90.6825,90.8313,90.143,90.3011,20254.0
2020-11-13 13:30:00,96.88,97.59,96.87,97.42,5248.0,90.115,90.7755,90.1057,90.6173,5248.0
2020-11-13 14:00:00,97.42,97.83,97.41,97.83,11182.0,90.6173,90.9987,90.608,90.9987,11182.0
2020-11-13 14:30:00,97.75,98.42,97.7,98.25,4326.0,90.9243,91.5475,90.8778,91.3894,4326.0
2020-11-13 15:00:00,97.99,98.5,97.97,98.0,6560.0,91.1475,91.6219,91.1289,91.1568,6560.0
2020-11-13 15:30:00,98.0,98.3,97.13,97.25,29155.0,91.1568,91.4359,90.3476,90.4592,29155.0
2020-11-16 09:30:00,99.14,99.14,96.2,97.32,12640.0,92.2172,92.2172,89.4825,90.5243,12640.0
2020-11-16 10:00:00,97.26,97.92,96.29,96.84,7153.0,90.4685,91.0824,89.5662,90.0778,7153.0
2020-11-16 10:30:00,97.13,97.64,96.89,97.48,6691.0,90.3476,90.822,90.1243,90.6732,6691.0
2020-11-16 11:00:00,97.65,97.75,97.31,97.54,2706.0,90.8313,90.9243,90.515,90.729,2706.0
2020-11-16 11:30:00,97.29,97.62,96.97,96.97,4889.0,90.4964,90.8034,90.1988,90.1988,4889.0
2020-11-16 12:00:00,97.08,97.59,97.0,97.31,10297.0,90.3011,90.7755,90.2267,90.515,10297.0
2020-11-16 12:30:00,97.05,97.05,96.3,96.59,3399.0,90.2732,90.2732,89.5755,89.8453,3399.0
2020-11-16 13:00:00,96.42,96.43,95.95,96.43,1300.0,89.6872,89.6965,89.25,89.6965,1300.0
2020-11-16 13:30:00,96.02,96.95,96.02,96.54,2907.0,89.3151,90.1802,89.3151,89.7988,2907.0
2020-11-16 14:00:00,96.27,96.92,96.14,96.92,7075.0,89.5476,90.1523,89.4267,90.1523,7075.0
2020-11-16 14:30:00,97.0,97.28,96.46,96.62,2509.0,90.2267,90.4871,89.7244,89.8732,2509.0
2020-11-16 15:00:00,96.42,96.82,96.3,96.5,6133.0,89.6872,90.0592,89.5755,89.7616,6133.0
2020-11-16 15:30:00,96.55,97.6,96.55,97.54,33492.0,89.8081,90.7848,89.8081,90.729,33492.0
2020-11-17 09:30:00,97.02,99.62,96.28,96.53,12882.0,90.2453,92.6637,89.5569,89.7895,12882.0
2020-11-17 10:00:00,96.53,97.23,95.24,95.24,8303.0,89.7895,90.4406,88.5896,88.5896,8303.0
2020-11-17 10:30:00,95.02,96.57,95.02,96.09,11549.0,88.3849,89.8267,88.3849,89.3802,11549.0
2020-11-17 11:00:00,96.04,96.65,95.62,96.65,8223.0,89.3337,89.9011,88.943,89.9011,8223.0
2020-11-17 11:30:00,96.62,96.95,96.41,96.52,4973.0,89.8732,90.1802,89.6779,89.7802,4973.0
2020-11-17 12:00:00,96.31,96.86,96.15,96.71,3585.0,89.5849,90.0964,89.436,89.9569,3585.0
2020-11-17 12:30:00,96.83,97.61,96.76,97.61,1746.0,90.0685,90.7941,90.0034,90.7941,1746.0
2020-11-17 13:00:00,97.54,98.0,97.23,98.0,20117.0,90.729,91.1568,90.4406,91.1568,20117.0
2020-11-17 13:30:00,98.26,98.27,97.59,97.89,4800.0,91.3987,91.408,90.7755,91.0545,4800.0
2020-11-17 14:00:00,97.98,99.41,97.83,99.08,7442.0,91.1382,92.4684,90.9987,92.1614,7442.0
2020-11-17 14:30:00,99.02,99.78,98.9,99.71,8079.0,92.1056,92.8125,91.994,92.7474,8079.0
2020-11-17 15:00:00,99.81,99.82,98.51,98.89,12232.0,92.8405,92.8498,91.6312,91.9847,12232.0
2020-11-17 15:30:00,98.91,99.26,98.46,99.01,24848.0,92.0033,92.3289,91.5847,92.0963,24848.0
2020-11-18 09:30:00,98.5,99.91,98.21,99.91,4200.0,91.6219,92.9335,91.3522,92.9335,4200.0
2020-11-18 10:00:00,99.43,99.68,98.7,99.29,5708.0,92.487,92.7195,91.808,92.3568,5708.0
2020-11-18 10:30:00,99.04,100.7,99.04,100.23,10285.0,92.1242,93.6683,92.1242,93.2311,10285.0
2020-11-18 11:00:00,100.4,101.49,100.4,100.8,8659.0,93.3893,94.4031,93.3893,93.7613,8659.0
2020-11-18 11:30:00,100.8,101.63,100.6,101.02,6401.0,93.7613,94.5334,93.5753,93.966,6401.0
2020-11-18 12:00:00,100.92,101.18,100.58,100.97,4140.0,93.8729,94.1148,93.5567,93.9195,4140.0
2020-11-18 12:30:00,101.59,101.81,100.81,101.59,13446.0,94.4962,94.7008,93.7706,94.4962,13446.0
2020-11-18 13:00:00,101.19,101.47,101.13,101.24,4018.0,94.1241,94.3845,94.0683,94.1706,4018.0
2020-11-18 13:30:00,101.15,101.32,100.72,100.9,5087.0,94.0869,94.245,93.6869,93.8543,5087.0
2020-11-18 14:00:00,101.13,101.67,101.05,101.48,5964.0,94.0683,94.5706,93.9939,94.3938,5964.0
2020-11-18 14:30:00,101.44,102.28,101.37,101.95,7022.0,94.3566,95.138,94.2915,94.831,7022.0
2020-11-18 15:00:00,101.95,101.95,100.26,100.34,11940.0,94.831,94.831,93.259,93.3334,11940.0
2020-11-18 15:30:00,100.39,100.7,98.78,99.09,29317.0,93.38,93.6683,91.8824,92.1707,29317.0
2020-11-19 09:30:00,98.91,102.34,98.91,101.23,6102.0,92.0033,95.1938,92.0033,94.1613,6102.0
2020-11-19 10:00:00,101.23,101.94,100.72,100.81,4645.0,94.1613,94.8217,93.6869,93.7706,4645.0
2020-11-19 10:30:00,100.64,101.58,100.39,100.4,6619.0,93.6125,94.4869,93.38,93.3893,6619.0
2020-11-19 11:00:00,99.88,100.04,99.16,99.7,4080.0,92.9056,93.0544,92.2358,92.7381,4080.0
2020-11-19 11:30:00,99.37,99.37,98.54,98.81,1555.0,92.4312,92.4312,91.6591,91.9103,1555.0
2020-11-19 12:00:00,99.02,99.14,98.6,98.99,4057.0,92.1056,92.2172,91.7149,92.0777,4057.0
2020-11-19 12:30:00,98.88,99.45,98.74,99.45,4100.0,91.9754,92.5056,91.8452,92.5056,4100.0
2020-11-19 13:00:00,99.75,100.26,99.75,100.13,4689.0,92.7846,93.259,92.7846,93.1381,4689.0
2020-11-19 13:30:00,100.06,100.68,99.46,99.86,7807.0,93.073,93.6497,92.5149,92.887,7807.0
2020-11-19 14:00:00,99.83,100.9,99.82,100.48,18601.0,92.8591,93.8543,92.8498,93.4637,18601.0
2020-11-19 14:30:00,100.25,100.62,100.13,100.13,3704.0,93.2497,93.5939,93.1381,93.1381,3704.0
2020-11-19 15:00:00,100.35,101.15,100.13,100.73,10677.0,93.3427,94.0869,93.1381,93.6962,10677.0
2020-11-19 15:30:00,100.62,101.76,100.62,101.33,47246.0,93.5939,94.6543,93.5939,94.2543,47246.0
2020-11-20 09:30:00,100.82,100.86,98.85,98.9,11331.0,93.7799,93.8171,91.9475,91.994,11331.0
2020-11-20 10:00:00,99.18,99.99,99.17,99.79,4400.0,92.2544,93.0079,92.2451,92.8218,4400.0
2020-11-20 10:30:00,99.53,99.76,98.96,99.18,6635.0,92.58,92.7939,92.0498,92.2544,6635.0
2020-11-20 11:00:00,99.39,100.47,99.03,100.47,29307.0,92.4498,93.4544,92.1149,93.4544,29307.0
2020-11-20 11:30:00,100.57,100.98,100.31,100.94,13761.0,93.5474,93.9288,93.3055,93.8915,13761.0
2020-11-20 12:00:00,100.81,101.12,100.2,100.64,3019.0,93.7706,94.059,93.2032,93.6125,3019.0
2020-11-20 12:30:00,100.6,100.6,100.11,100.32,900.0,93.5753,93.5753,93.1195,93.3148,900.0
2020-11-20 13:00:00,100.76,100.81,100.47,100.47,2270.0,93.7241,93.7706,93.4544,93.4544,2270.0
2020-11-20 13:30:00,100.4,100.77,100.31,100.66,2005.0,93.3893,93.7334,93.3055,93.6311,2005.0
2020-11-20 14:00:00,100.74,100.95,100.69,100.79,2616.0,93.7055,93.9008,93.659,93.752,2616.0
2020-11-20 14:30:00,100.95,101.03,100.33,100.4,2050.0,93.9008,93.9753,93.3241,93.3893,2050.0
2020-11-20 15:00:00,100.63,100.63,100.01,100.2,1679.0,93.6032,93.6032,93.0265,93.2032,1679.0
2020-11-20 15:30:00,100.06,100.87,100.06,100.56,17182.0,93.073,93.8264,93.073,93.5381,17182.0
2020-11-23 09:30:00,101.05,102.99,100.35,100.75,5167.0,93.9939,95.7984,93.3427,93.7148,5167.0
2020-11-23 10:00:00,101.06,101.43,100.21,100.21,2847.0,94.0032,94.3473,93.2125,93.2125,2847.0
2020-11-23 10:30:00,99.58,102.0,99.58,102.0,5349.0,92.6265,94.8775,92.6265,94.8775,5349.0
2020-11-23 11:00:00,102.42,102.65,102.21,102.54,3320.0,95.2682,95.4821,95.0729,95.3798,3320.0
2020-11-23 11:30:00,102.43,102.87,102.42,102.87,2618.0,95.2775,95.6868,95.2682,95.6868,2618.0
2020-11-23 12:00:00,102.99,103.32,102.71,102.87,4519.0,95.7984,96.1054,95.5379,95.6868,4519.0
2020-11-23 12:30:00,103.01,103.59,103.0,103.59,1150.0,95.817,96.3565,95.8077,96.3565,1150.0
2020-11-23 13:00:00,103.56,103.98,103.56,103.88,6699.0,96.3286,96.7193,96.3286,96.6263,6699.0
2020-11-23 13:30:00,103.95,105.2,103.95,105.2,9313.0,96.6914,97.8541,96.6914,97.8541,9313.0
2020-11-23 14:00:00,105.31,105.6,105.08,105.24,17777.0,97.9564,98.2261,97.7425,97.8913,17777.0
2020-11-23 14:30:00,105.35,105.67,105.03,105.61,12645.0,97.9936,98.2913,97.6959,98.2354,12645.0
2020-11-23 15:00:00,105.85,105.98,105.33,105.75,18554.0,98.4587,98.5796,97.975,98.3657,18554.0
2020-11-23 15:30:00,105.69,106.27,105.44,106.02,49573.0,98.3099,98.8494,98.0773,98.6168,49573.0
2020-11-24 09:30:00,106.87,107.32,102.45,105.0,7093.0,99.4075,99.826,95.2961,97.668,7093.0
2020-11-24 10:00:00,104.92,105.88,103.15,103.15,4483.0,97.5936,98.4866,95.9472,95.9472,4483.0
2020-11-24 10:30:00,103.15,104.35,103.15,103.83,10600.0,95.9472,97.0634,95.9472,96.5797,10600.0
2020-11-24 11:00:00,103.82,104.13,103.34,103.61,3900.0,96.5704,96.8588,96.124,96.3751,3900.0
2020-11-24 11:30:00,103.38,104.24,102.97,103.76,5458.0,96.1612,96.9611,95.7798,96.5146,5458.0
2020-11-24 12:00:00,103.25,103.25,101.78,101.78,2350.0,96.0402,96.0402,94.6729,94.6729,2350.0
2020-11-24 12:30:00,101.85,102.34,101.68,102.32,3883.0,94.738,95.1938,94.5799,95.1752,3883.0
2020-11-24 13:00:00,102.28,102.59,101.53,101.83,7034.0,95.138,95.4263,94.4403,94.7194,7034.0
2020-11-24 13:30:00,101.91,101.91,100.62,100.85,6530.0,94.7938,94.7938,93.5939,93.8078,6530.0
2020-11-24 14:00:00,100.91,100.91,99.75,99.95,5062.0,93.8636,93.8636,92.7846,92.9707,5062.0
2020-11-24 14:30:00,99.81,100.58,99.59,100.02,8219.0,92.8405,93.5567,92.6358,93.0358,8219.0
2020-11-24 15:00:00,99.89,100.08,99.35,99.35,7001.0,92.9149,93.0916,92.4126,92.4126,7001.0
2020-11-24 15:30:00,99.47,100.42,99.3,100.16,47266.0,92.5242,93.4079,92.3661,93.166,47266.0
2020-11-25 09:30:00,100.46,101.44,100.26,100.73,9449.0,93.4451,94.3566,93.259,93.6962,9449.0
2020-11-25 10:00:00,100.73,100.74,99.68,100.68,6096.0,93.6962,93.7055,92.7195,93.6497,6096.0
2020-11-25 10:30:00,100.66,100.94,100.42,100.48,6240.0,93.6311,93.8915,93.4079,93.4637,6240.0
2020-11-25 11:00:00,100.5,100.68,99.6,99.95,16280.0,93.4823,93.6497,92.6451,92.9707,16280.0
2020-11-25 11:30:00,100.05,100.1,99.57,99.61,17702.0,93.0637,93.1102,92.6172,92.6544,17702.0
2020-11-25 12:00:00,99.6,101.17,99.57,100.63,17688.0,92.6451,94.1055,92.6172,93.6032,17688.0
2020-11-25 12:30:00,100.89,101.77,100.79,101.73,7830.0,93.845,94.6636,93.752,94.6264,7830.0
2020-11-25 13:00:00,101.68,101.74,100.69,100.89,18344.0,94.5799,94.6357,93.659,93.845,18344.0
2020-11-25 13:30:00,100.89,101.16,99.98,100.38,31060.0,93.845,94.0962,92.9986,93.3706,31060.0
2020-11-25 14:00:00,100.31,101.08,100.15,101.08,5342.0,93.3055,94.0218,93.1567,94.0218,5342.0
2020-11-25 14:30:00,101.08,102.35,101.08,102.35,6840.0,94.0218,95.2031,94.0218,95.2031,6840.0
2020-11-25 15:00:00,102.35,102.96,100.98,101.37,7997.0,95.2031,95.7705,93.9288,94.2915,7997.0
2020-11-25 15:30:00,101.19,101.23,100.51,101.09,29534.0,94.1241,94.1613,93.4916,94.0311,29534.0
2020-11-27 09:30:00,100.81,101.55,100.56,101.55,2050.0,93.7706,94.459,93.5381,94.459,2050.0
2020-11-27 10:00:00,101.47,101.68,100.91,101.47,996.0,94.3845,94.5799,93.8636,94.3845,996.0
2020-11-27 10:30:00,99.89,99.97,98.23,98.26,7462.0,92.9149,92.9893,91.3708,91.3987,7462.0
2020-11-27 11:00:00,98.41,99.93,98.41,99.87,4104.0,91.5382,92.9521,91.5382,92.8963,4104.0
2020-11-27 11:30:00,99.45,100.51,99.36,100.51,3400.0,92.5056,93.4916,92.4219,93.4916,3400.0
2020-11-27 12:00:00,100.26,100.99,100.04,100.93,3700.0,93.259,93.9381,93.0544,93.8822,3700.0
2020-11-27 12:30:00,100.74,101.02,99.96,100.89,10570.0,93.7055,93.966,92.98,93.845,10570.0
2020-11-30 09:30:00,100.79,100.79,98.32,98.4,3456.0,93.752,93.752,91.4545,91.5289,3456.0
2020-11-30 10:00:00,97.67,97.7,96.8,97.07,4270.0,90.8499,90.8778,90.0406,90.2918,4270.0
2020-11-30 10:30:00,96.64,97.53,95.16,97.53,13383.0,89.8918,90.7197,88.5152,90.7197,13383.0
2020-11-30 11:00:00,97.79,98.87,97.79,98.87,6611.0,90.9615,91.9661,90.9615,91.9661,6611.0
2020-11-30 11:30:00,98.84,99.3,98.83,99.03,2601.0,91.9382,92.3661,91.9289,92.1149,2601.0
2020-11-30 12:00:00,98.9,99.21,98.51,99.21,1200.0,91.994,92.2823,91.6312,92.2823,1200.0
2020-11-30 12:30:00,99.06,99.1,98.7,98.99,1301.0,92.1428,92.18,91.808,92.0777,1301.0
2020-11-30 13:00:00,98.69,99.25,98.66,99.08,840.0,91.7987,92.3196,91.7708,92.1614,840.0
2020-11-30 13:30:00,99.21,99.23,98.68,98.68,2428.0,92.2823,92.301,91.7894,91.7894,2428.0
2020-11-30 14:00:00,98.48,99.8,98.46,99.75,2812.0,91.6033,92.8311,91.5847,92.7846,2812.0
2020-11-30 14:30:00,99.67,99.79,99.21,99.47,1931.0,92.7102,92.8218,92.2823,92.5242,1931.0
2020-11-30 15:00:00,99.65,99.98,99.65,99.7,4356.0,92.6916,92.9986,92.6916,92.7381,4356.0
2020-11-30 15:30:00,99.72,100.22,98.66,98.82,26046.0,92.7567,93.2218,91.7708,91.9196,26046.0
2020-12-01 09:30:00,100.02,100.02,98.53,98.7,8538.0,93.0358,93.0358,91.6498,91.808,8538.0
2020-12-01 10:00:00,98.72,99.3,98.37,98.74,7201.0,91.8266,92.3661,91.501,91.8452,7201.0
2020-12-01 10:30:00,98.61,98.97,96.1,97.08,15988.0,91.7242,92.0591,89.3895,90.3011,15988.0
2020-12-01 11:00:00,96.69,97.02,96.47,97.02,3303.0,89.9383,90.2453,89.7337,90.2453,3303.0
2020-12-01 11:30:00,96.93,97.5,96.52,97.43,3776.0,90.1616,90.6918,89.7802,90.6266,3776.0
2020-12-01 12:00:00,97.26,97.81,97.19,97.81,1256.0,90.4685,90.9801,90.4034,90.9801,1256.0
2020-12-01 12:30:00,97.36,97.98,97.14,97.75,4147.0,90.5615,91.1382,90.3569,90.9243,4147.0
2020-12-01 13:00:00,97.46,98.23,97.38,98.23,2895.0,90.6545,91.3708,90.5801,91.3708,2895.0
2020-12-01 13:30:00,98.2,98.42,97.6,98.0,3985.0,91.3429,91.5475,90.7848,91.1568,3985.0
2020-12-01 14:00:00,98.0,98.08,97.52,97.56,11511.0,91.1568,91.2313,90.7104,90.7476,11511.0
2020-12-01 14:30:00,97.44,97.51,96.77,97.21,15939.0,90.6359,90.7011,90.0127,90.422,15939.0
2020-12-01 15:00:00,97.2,97.29,96.76,96.97,20226.0,90.4127,90.4964,90.0034,90.1988,20226.0
2020-12-01 15:30:00,97.19,97.19,96.2,96.41,24731.0,90.4034,90.4034,89.4825,89.6779,24731.0
2020-12-02 09:30:00,96.5,96.5,94.29,96.09,7061.0,89.7616,89.7616,87.7059,89.3802,7061.0
2020-12-02 10:00:00,95.6,95.61,93.84,93.84,3897.0,88.9244,88.9337,87.2873,87.2873,3897.0
2020-12-02 10:30:00,94.21,95.84,94.21,94.29,3667.0,87.6315,89.1477,87.6315,87.7059,3667.0
2020-12-02 11:00:00,94.31,95.43,94.31,94.89,3317.0,87.7245,88.7663,87.7245,88.264,3317.0
2020-12-02 11:30:00,95.43,95.5,94.83,95.22,5624.0,88.7663,88.8314,88.2082,88.571,5624.0
2020-12-02 12:00:00,95.12,95.42,95.12,95.42,400.0,88.4779,88.757,88.4779,88.757,400.0
2020-12-02 12:30:00,95.28,95.42,95.25,95.29,2208.0,88.6268,88.757,88.5989,88.6361,2208.0
2020-12-02 13:00:00,95.21,95.38,94.77,95.37,3629.0,88.5617,88.7198,88.1524,88.7105,3629.0
2020-12-02 13:30:00,95.47,96.0,95.45,95.52,10806.0,88.8035,89.2965,88.7849,88.85,10806.0
2020-12-02 14:00:00,95.66,95.82,95.23,95.73,2645.0,88.9802,89.1291,88.5803,89.0454,2645.0
2020-12-02 14:30:00,95.59,95.9,95.52,95.85,4195.0,88.9151,89.2035,88.85,89.157,4195.0
2020-12-02 15:00:00,95.8,95.83,95.27,95.51,6508.0,89.1105,89.1384,88.6175,88.8407,6508.0
2020-12-02 15:30:00,95.44,95.79,94.92,95.43,34960.0,88.7756,89.1012,88.2919,88.7663,34960.0
2020-12-03 09:30:00,95.32,97.5,95.12,97.5,25245.0,88.664,90.6918,88.4779,90.6918,25245.0
2020-12-03 10:00:00,97.49,98.13,96.68,97.46,5148.0,90.6825,91.2778,89.929,90.6545,5148.0
2020-12-03 10:30:00,97.47,97.63,97.07,97.49,15494.0,90.6638,90.8127,90.2918,90.6825,15494.0
2020-12-03 11:00:00,97.61,97.76,97.35,97.45,14338.0,90.7941,90.9336,90.5522,90.6452,14338.0
2020-12-03 11:30:00,97.5,98.06,97.19,98.06,13044.0,90.6918,91.2127,90.4034,91.2127,13044.0
2020-12-03 12:00:00,98.17,98.29,97.34,97.75,41903.0,91.315,91.4266,90.5429,90.9243,41903.0
2020-12-03 12:30:00,97.73,97.91,97.37,97.63,4436.0,90.9057,91.0731,90.5708,90.8127,4436.0
2020-12-03 13:00:00,97.52,97.7,97.24,97.3,3520.0,90.7104,90.8778,90.4499,90.5057,3520.0
2020-12-03 13:30:00,97.35,97.35,96.78,96.92,4573.0,90.5522,90.5522,90.022,90.1523,4573.0
2020-12-03 14:00:00,96.82,96.97,96.44,96.69,6568.0,90.0592,90.1988,89.7058,89.9383,6568.0
2020-12-03 14:30:00,96.74,97.09,96.61,96.95,11363.0,89.9848,90.3104,89.8639,90.1802,11363.0
2020-12-03 15:00:00,96.97,97.34,96.69,96.7,33611.0,90.1988,90.5429,89.9383,89.9476,33611.0
2020-12-03 15:30:00,96.72,97.24,95.75,96.4,53413.0,89.9662,90.4499,89.064,89.6686,53413.0
2020-12-04 09:30:00,96.73,96.86,94.4,94.59,6315.0,89.9755,90.0964,87.8082,87.985,6315.0
2020-12-04 10:00:00,94.34,94.66,93.88,94.2,6203.0,87.7524,88.0501,87.3245,87.6222,6203.0
2020-12-04 10:30:00,94.53,94.72,93.97,94.5,6533.0,87.9291,88.1059,87.4082,87.9012,6533.0
2020-12-04 11:00:00,94.02,94.68,93.94,93.97,11543.0,87.4548,88.0687,87.3803,87.4082,11543.0
2020-12-04 11:30:00,93.9,94.2,93.48,93.52,4818.0,87.3431,87.6222,86.9525,86.9897,4818.0
2020-12-04 12:00:00,93.52,94.48,93.43,94.48,5010.0,86.9897,87.8826,86.906,87.8826,5010.0
2020-12-04 12:30:00,94.56,94.6,93.76,93.97,3226.0,87.957,87.9943,87.2129,87.4082,3226.0
2020-12-04 13:00:00,93.89,94.03,93.53,93.9,5125.0,87.3338,87.4641,86.999,87.3431,5125.0
2020-12-04 13:30:00,93.85,94.27,93.84,93.92,4407.0,87.2966,87.6873,87.2873,87.3617,4407.0
2020-12-04 14:00:00,93.84,93.92,92.94,93.05,6722.0,87.2873,87.3617,86.4502,86.5525,6722.0
2020-12-04 14:30:00,92.96,93.56,92.66,93.03,8670.0,86.4688,87.0269,86.1897,86.5339,8670.0
2020-12-04 15:00:00,93.03,93.61,92.87,93.03,6479.0,86.5339,87.0734,86.3851,86.5339,6479.0
2020-12-04 15:30:00,93.12,93.3,92.73,92.77,39168.0,86.6176,86.785,86.2548,86.292,39168.0
2020-12-07 09:30:00,91.9,93.78,91.89,93.06,9807.0,85.4828,87.2315,85.4735,86.5618,9807.0
2020-12-07 10:00:00,93.06,94.36,92.93,94.01,9342.0,86.5618,87.771,86.4409,87.4455,9342.0
2020-12-07 10:30:00,94.32,94.97,94.05,94.08,13152.0,87.7338,88.3384,87.4827,87.5106,13152.0
2020-12-07 11:00:00,94.2,94.2,93.51,94.13,13113.0,87.6222,87.6222,86.9804,87.5571,13113.0
2020-12-07 11:30:00,94.25,94.25,93.71,93.77,3640.0,87.6687,87.6687,87.1664,87.2222,3640.0
2020-12-07 12:00:00,94.16,94.25,93.69,93.7,5128.0,87.585,87.6687,87.1478,87.1571,5128.0
2020-12-07 12:30:00,93.72,94.48,93.7,94.27,7543.0,87.1757,87.8826,87.1571,87.6873,7543.0
2020-12-07 13:00:00,94.0,94.25,93.73,93.73,4845.0,87.4362,87.6687,87.185,87.185,4845.0
2020-12-07 13:30:00,93.64,94.61,93.58,94.61,6870.0,87.1013,88.0036,87.0455,88.0036,6870.0
2020-12-07 14:00:00,94.19,95.21,94.19,95.2,2400.0,87.6129,88.5617,87.6129,88.5524,2400.0
2020-12-07 14:30:00,95.19,95.39,95.07,95.28,5118.0,88.5431,88.7291,88.4314,88.6268,5118.0
2020-12-07 15:00:00,95.34,95.51,94.69,94.99,8498.0,88.6826,88.8407,88.078,88.357,8498.0
2020-12-07 15:30:00,95.0,95.77,94.95,95.34,23732.0,88.3663,89.0826,88.3198,88.6826,23732.0
2020-12-08 09:30:00,94.49,95.3,93.13,94.75,5961.0,87.8919,88.6454,86.6269,88.1338,5961.0
2020-12-08 10:00:00,94.89,94.89,93.35,93.48,5494.0,88.264,88.264,86.8315,86.9525,5494.0
2020-12-08 10:30:00,93.67,94.37,93.47,93.92,3102.0,87.1292,87.7803,86.9432,87.3617,3102.0
2020-12-08 11:00:00,93.84,94.2,93.61,93.63,9881.0,87.2873,87.6222,87.0734,87.092,9881.0
2020-12-08 11:30:00,93.66,94.54,93.65,94.4,3600.0,87.1199,87.9384,87.1106,87.8082,3600.0
2020-12-08 12:00:00,94.4,94.4,93.4,94.16,3100.0,87.8082,87.8082,86.878,87.585,3100.0
2020-12-08 12:30:00,94.02,94.13,93.54,93.63,3769.0,87.4548,87.5571,87.0083,87.092,3769.0
2020-12-08 13:00:00,93.78,93.82,92.79,93.19,6573.0,87.2315,87.2687,86.3106,86.6827,6573.0
2020-12-08 13:30:00,93.14,93.39,92.72,93.14,13481.0,86.6362,86.8687,86.2455,86.6362,13481.0
2020-12-08 14:00:00,93.08,93.47,92.93,93.15,13727.0,86.5804,86.9432,86.4409,86.6455,13727.0
2020-12-08 14:30:00,93.28,93.28,92.75,92.8,15636.0,86.7664,86.7664,86.2734,86.3199,15636.0
2020-12-08 15:00:00,93.01,93.41,92.84,93.22,13336.0,86.5153,86.8874,86.3572,86.7106,13336.0
2020-12-08 15:30:00,93.25,93.32,92.65,92.69,92933.0,86.7385,86.8036,86.1804,86.2176,92933.0
2020-12-09 09:30:00,93.7,95.53,93.7,95.0,6180.0,87.1571,88.8593,87.1571,88.3663,6180.0
2020-12-09 10:00:00,94.7,94.83,94.13,94.44,5517.0,88.0873,88.2082,87.5571,87.8454,5517.0
2020-12-09 10:30:00,94.72,95.96,94.72,95.2,71742.0,88.1059,89.2593,88.1059,88.5524,71742.0
2020-12-09 11:00:00,95.27,95.66,95.14,95.48,14170.0,88.6175,88.9802,88.4965,88.8128,14170.0
2020-12-09 11:30:00,95.46,95.55,95.07,95.36,7798.0,88.7942,88.8779,88.4314,88.7012,7798.0
2020-12-09 12:00:00,95.34,95.43,95.16,95.22,8415.0,88.6826,88.7663,88.5152,88.571,8415.0
2020-12-09 12:30:00,95.21,95.21,93.97,94.69,5746.0,88.5617,88.5617,87.4082,88.078,5746.0
2020-12-09 13:00:00,94.61,94.61,93.98,94.06,3178.0,88.0036,88.0036,87.4175,87.492,3178.0
2020-12-09 13:30:00,93.76,93.95,93.31,93.31,1549.0,87.2129,87.3896,86.7943,86.7943,1549.0
2020-12-09 14:00:00,93.41,93.62,93.12,93.42,2199.0,86.8874,87.0827,86.6176,86.8967,2199.0
2020-12-09 14:30:00,93.41,93.5,93.07,93.5,7558.0,86.8874,86.9711,86.5711,86.9711,7558.0
2020-12-09 15:00:00,93.71,93.71,93.21,93.42,3173.0,87.1664,87.1664,86.7013,86.8967,3173.0
2020-12-09 15:30:00,93.36,93.5,92.87,93.33,23045.0,86.8408,86.9711,86.3851,86.8129,23045.0
2020-12-10 09:30:00,92.44,93.28,91.58,93.0,4207.0,85.9851,86.7664,85.1851,86.506,4207.0
2020-12-10 10:00:00,93.26,94.35,93.23,94.09,2100.0,86.7478,87.7617,86.7199,87.5199,2100.0
2020-12-10 10:30:00,94.09,94.1,92.82,92.82,5192.0,87.5199,87.5292,86.3386,86.3386,5192.0
2020-12-10 11:00:00,92.69,93.21,92.69,92.86,1215.0,86.2176,86.7013,86.2176,86.3758,1215.0
2020-12-10 11:30:00,92.69,92.81,92.29,92.52,2634.0,86.2176,86.3292,85.8456,86.0595,2634.0
2020-12-10 12:00:00,92.79,93.36,92.79,93.2,4878.0,86.3106,86.8408,86.3106,86.692,4878.0
2020-12-10 12:30:00,93.39,93.55,93.23,93.55,1000.0,86.8687,87.0176,86.7199,87.0176,1000.0
2020-12-10 13:00:00,93.56,94.35,93.53,94.34,2885.0,87.0269,87.7617,86.999,87.7524,2885.0
2020-12-10 13:30:00,94.05,94.05,93.68,93.73,2454.0,87.4827,87.4827,87.1385,87.185,2454.0
2020-12-10 14:00:00,93.92,94.17,93.75,93.99,4400.0,87.3617,87.5943,87.2036,87.4269,4400.0
2020-12-10 14:30:00,93.95,94.89,93.95,94.64,28841.0,87.3896,88.264,87.3896,88.0315,28841.0
2020-12-10 15:00:00,94.64,94.88,93.95,94.52,10511.0,88.0315,88.2547,87.3896,87.9198,10511.0
2020-12-10 15:30:00,94.52,94.64,93.87,94.06,16130.0,87.9198,88.0315,87.3152,87.492,16130.0
2020-12-11 09:30:00,93.82,95.0,93.82,94.91,4415.0,87.2687,88.3663,87.2687,88.2826,4415.0
2020-12-11 10:00:00,94.94,95.0,94.56,94.96,8204.0,88.3105,88.3663,87.957,88.3291,8204.0
2020-12-11 10:30:00,94.63,94.86,93.26,94.04,3986.0,88.0222,88.2361,86.7478,87.4734,3986.0
2020-12-11 11:00:00,93.8,93.85,93.54,93.54,700.0,87.2501,87.2966,87.0083,87.0083,700.0
2020-12-11 11:30:00,93.58,93.58,93.13,93.13,1618.0,87.0455,87.0455,86.6269,86.6269,1618.0
2020-12-11 12:00:00,93.26,93.42,92.92,92.92,2900.0,86.7478,86.8967,86.4316,86.4316,2900.0
2020-12-11 12:30:00,93.21,93.62,93.08,93.56,1600.0,86.7013,87.0827,86.5804,87.0269,1600.0
2020-12-11 13:00:00,93.59,93.95,93.51,93.95,3133.0,87.0548,87.3896,86.9804,87.3896,3133.0
2020-12-11 13:30:00,93.94,94.47,93.94,94.47,2501.0,87.3803,87.8733,87.3803,87.8733,2501.0
2020-12-11 14:00:00,94.39,94.61,93.74,94.01,9691.0,87.7989,88.0036,87.1943,87.4455,9691.0
2020-12-11 14:30:00,94.17,94.17,93.8,93.8,1131.0,87.5943,87.5943,87.2501,87.2501,1131.0
2020-12-11 15:00:00,93.71,93.97,93.69,93.84,2897.0,87.1664,87.4082,87.1478,87.2873,2897.0
2020-12-11 15:30:00,93.79,94.08,93.53,93.79,16181.0,87.2408,87.5106,86.999,87.2408,16181.0
2020-12-14 09:30:00,95.01,95.76,95.01,95.25,10864.0,88.3756,89.0733,88.3756,88.5989,10864.0
2020-12-14 10:00:00,95.34,95.5,94.18,94.32,4362.0,88.6826,88.8314,87.6036,87.7338,4362.0
2020-12-14 10:30:00,94.54,94.87,93.73,94.03,2419.0,87.9384,88.2454,87.185,87.4641,2419.0
2020-12-14 11:00:00,93.7,94.54,93.47,94.35,3000.0,87.1571,87.9384,86.9432,87.7617,3000.0
2020-12-14 11:30:00,94.11,94.38,93.91,93.91,1802.0,87.5385,87.7896,87.3524,87.3524,1802.0
2020-12-14 12:00:00,93.89,94.31,93.85,94.03,1702.0,87.3338,87.7245,87.2966,87.4641,1702.0
2020-12-14 12:30:00,93.94,94.15,93.56,93.93,2753.0,87.3803,87.5757,87.0269,87.371,2753.0
2020-12-14 13:00:00,93.92,95.13,93.47,95.03,16981.0,87.3617,88.4872,86.9432,88.3942,16981.0
2020-12-14 13:30:00,95.13,95.44,94.9,95.12,7651.0,88.4872,88.7756,88.2733,88.4779,7651.0
2020-12-14 14:00:00,95.14,95.28,94.65,94.81,6501.0,88.4965,88.6268,88.0408,88.1896,6501.0
2020-12-14 14:30:00,94.77,95.87,94.57,95.63,12780.0,88.1524,89.1756,87.9664,88.9523,12780.0
2020-12-14 15:00:00,95.43,96.13,95.4,96.09,15727.0,88.7663,89.4174,88.7384,89.3802,15727.0
2020-12-14 15:30:00,96.01,96.01,94.71,94.72,37140.0,89.3058,89.3058,88.0966,88.1059,37140.0
2020-12-15 09:30:00,96.08,96.82,95.81,96.82,4411.0,89.3709,90.0592,89.1198,90.0592,4411.0
2020-12-15 10:00:00,96.81,98.22,96.81,98.22,4130.0,90.0499,91.3615,90.0499,91.3615,4130.0
2020-12-15 10:30:00,98.21,99.85,98.21,99.8,15943.0,91.3522,92.8777,91.3522,92.8311,15943.0
2020-12-15 11:00:00,99.59,99.82,98.26,98.39,44727.0,92.6358,92.8498,91.3987,91.5196,44727.0
2020-12-15 11:30:00,98.23,99.36,97.91,99.08,7484.0,91.3708,92.4219,91.0731,92.1614,7484.0
2020-12-15 12:00:00,99.09,99.97,99.07,99.76,6719.0,92.1707,92.9893,92.1521,92.7939,6719.0
2020-12-15 12:30:00,99.87,100.12,99.51,100.06,6064.0,92.8963,93.1288,92.5614,93.073,6064.0
2020-12-15 13:00:00,100.13,100.54,99.93,100.18,6859.0,93.1381,93.5195,92.9521,93.1846,6859.0
2020-12-15 13:30:00,99.99,100.62,99.99,100.6,3810.0,93.0079,93.5939,93.0079,93.5753,3810.0
2020-12-15 14:00:00,100.36,101.04,100.28,101.04,4048.0,93.352,93.9846,93.2776,93.9846,4048.0
2020-12-15 14:30:00,101.12,101.34,100.69,101.15,5952.0,94.059,94.2636,93.659,94.0869,5952.0
2020-12-15 15:00:00,101.3,101.37,100.79,101.13,8651.0,94.2264,94.2915,93.752,94.0683,8651.0
2020-12-15 15:30:00,101.13,101.41,100.65,100.98,37647.0,94.0683,94.3287,93.6218,93.9288,37647.0
2020-12-16 09:30:00,101.7,102.95,101.43,102.79,7034.0,94.5985,95.7612,94.3473,95.6124,7034.0
2020-12-16 10:00:00,101.29,101.29,99.52,99.6,2308.0,94.2171,94.2171,92.5707,92.6451,2308.0
2020-12-16 10:30:00,100.52,100.52,99.83,100.06,2310.0,93.5009,93.5009,92.8591,93.073,2310.0
2020-12-16 11:00:00,99.72,99.79,99.17,99.43,3165.0,92.7567,92.8218,92.2451,92.487,3165.0
2020-12-16 11:30:00,99.77,99.93,99.07,99.83,2595.0,92.8032,92.9521,92.1521,92.8591,2595.0
2020-12-16 12:00:00,99.97,100.03,99.07,99.11,2176.0,92.9893,93.0451,92.1521,92.1893,2176.0
2020-12-16 12:30:00,99.33,100.06,99.32,100.03,9080.0,92.394,93.073,92.3847,93.0451,9080.0
2020-12-16 13:00:00,99.78,99.79,99.22,99.5,5443.0,92.8125,92.8218,92.2917,92.5521,5443.0
2020-12-16 13:30:00,99.62,99.8,99.5,99.74,5450.0,92.6637,92.8311,92.5521,92.7753,5450.0
2020-12-16 14:00:00,99.75,99.87,99.05,99.72,6559.0,92.7846,92.8963,92.1335,92.7567,6559.0
2020-12-16 14:30:00,99.7,100.69,99.5,100.67,6911.0,92.7381,93.659,92.5521,93.6404,6911.0
2020-12-16 15:00:00,100.75,101.26,100.54,101.17,10271.0,93.7148,94.1892,93.5195,94.1055,10271.0
2020-12-16 15:30:00,101.2,101.73,100.04,100.1,39166.0,94.1334,94.6264,93.0544,93.1102,39166.0
2020-12-17 09:30:00,101.34,103.8,101.34,103.19,5018.0,94.2636,96.5518,94.2636,95.9844,5018.0
2020-12-17 10:00:00,102.95,105.45,102.95,104.28,6938.0,95.7612,98.0866,95.7612,96.9983,6938.0
2020-12-17 10:30:00,104.18,104.93,103.24,104.93,3866.0,96.9053,97.6029,96.0309,97.6029,3866.0
2020-12-17 11:00:00,105.0,105.09,104.21,104.62,10188.0,97.668,97.7518,96.9332,97.3146,10188.0
2020-12-17 11:30:00,104.48,104.48,102.7,103.33,1800.0,97.1844,97.1844,95.5286,96.1147,1800.0
2020-12-17 12:00:00,103.08,103.68,103.01,103.04,1901.0,95.8821,96.4402,95.817,95.8449,1901.0
2020-12-17 12:30:00,103.25,104.67,103.23,104.54,5635.0,96.0402,97.3611,96.0216,97.2402,5635.0
2020-12-17 13:00:00,104.54,105.89,104.4,105.5,10345.0,97.2402,98.4959,97.1099,98.1331,10345.0
2020-12-17 13:30:00,105.42,105.84,105.28,105.5,5669.0,98.0587,98.4494,97.9285,98.1331,5669.0
2020-12-17 14:00:00,105.64,106.5,105.64,106.23,12229.0,98.2634,99.0633,98.2634,98.8122,12229.0
2020-12-17 14:30:00,106.23,106.67,105.84,106.04,16348.0,98.8122,99.2214,98.4494,98.6354,16348.0
2020-12-17 15:00:00,105.99,106.4,105.99,106.37,6475.0,98.5889,98.9703,98.5889,98.9424,6475.0
2020-12-17 15:30:00,106.47,107.06,106.45,106.99,31278.0,99.0354,99.5842,99.0168,99.5191,31278.0
2020-12-18 09:30:00,107.88,108.16,106.97,108.11,60390.0,100.3469,100.6074,99.5005,100.5609,60390.0
2020-12-18 10:00:00,107.99,108.8,107.85,108.35,5192.0,100.4493,101.2027,100.319,100.7841,5192.0
2020-12-18 10:30:00,108.8,109.19,108.5,108.55,2888.0,101.2027,101.5655,100.9236,100.9702,2888.0
2020-12-18 11:00:00,108.75,109.41,108.62,109.38,13162.0,101.1562,101.7701,101.0353,101.7422,13162.0
2020-12-18 11:30:00,109.52,110.13,109.17,110.13,4642.0,101.8724,102.4398,101.5469,102.4398,4642.0
2020-12-18 12:00:00,109.99,110.98,109.68,110.96,2425.0,102.3096,103.2305,102.0212,103.2119,2425.0
2020-12-18 12:30:00,110.74,110.99,110.15,110.37,4938.0,103.0072,103.2398,102.4584,102.6631,4938.0
2020-12-18 13:00:00,110.59,111.0,110.11,110.64,4334.0,102.8677,103.2491,102.4212,102.9142,4334.0
2020-12-18 13:30:00,110.57,110.71,110.16,110.16,2712.0,102.8491,102.9793,102.4677,102.4677,2712.0
2020-12-18 14:00:00,109.88,109.93,109.09,109.09,3893.0,102.2073,102.2538,101.4724,101.4724,3893.0
2020-12-18 14:30:00,108.95,109.2,108.84,109.09,3767.0,101.3422,101.5748,101.2399,101.4724,3767.0
2020-12-18 15:00:00,109.21,109.3,107.92,108.32,4847.0,101.5841,101.6678,100.3841,100.7562,4847.0
2020-12-18 15:30:00,108.45,108.45,106.95,107.45,51651.0,100.8771,100.8771,99.4819,99.947,51651.0
2020-12-21 09:30:00,104.21,104.97,103.16,104.55,9757.0,96.9332,97.6401,95.9565,97.2495,9757.0
2020-12-21 10:00:00,104.36,104.36,103.77,103.97,13372.0,97.0727,97.0727,96.5239,96.71,13372.0
2020-12-21 10:30:00,103.97,105.23,103.83,105.23,7752.0,96.71,97.882,96.5797,97.882,7752.0
2020-12-21 11:00:00,105.67,106.43,105.67,106.03,5394.0,98.2913,98.9982,98.2913,98.6261,5394.0
2020-12-21 11:30:00,106.0,106.57,105.95,106.26,1620.0,98.5982,99.1284,98.5517,98.8401,1620.0
2020-12-21 12:00:00,106.37,106.74,105.88,106.74,2247.0,98.9424,99.2865,98.4866,99.2865,2247.0
2020-12-21 12:30:00,106.91,106.97,106.04,106.37,3224.0,99.4447,99.5005,98.6354,98.9424,3224.0
2020-12-21 13:00:00,106.85,106.9,106.62,106.7,1601.0,99.3889,99.4354,99.1749,99.2493,1601.0
2020-12-21 13:30:00,106.7,107.48,106.7,107.48,4165.0,99.2493,99.9749,99.2493,99.9749,4165.0
2020-12-21 14:00:00,107.49,108.01,107.24,107.76,3366.0,99.9842,100.4679,99.7516,100.2353,3366.0
2020-12-21 14:30:00,107.64,107.77,107.39,107.54,1880.0,100.1237,100.2446,99.8912,100.0307,1880.0
2020-12-21 15:00:00,107.57,108.17,107.54,108.05,13158.0,100.0586,100.6167,100.0307,100.5051,13158.0
2020-12-21 15:30:00,107.94,108.35,107.9,108.03,29257.0,100.4027,100.7841,100.3655,100.4865,29257.0
2020-12-22 09:30:00,108.83,109.14,108.67,108.75,2975.0,101.2306,101.519,101.0818,101.1562,2975.0
2020-12-22 10:00:00,108.69,109.44,108.51,109.44,1600.0,101.1004,101.798,100.9329,101.798,1600.0
2020-12-22 10:30:00,109.67,110.0,109.52,109.88,4249.0,102.0119,102.3189,101.8724,102.2073,4249.0
2020-12-22 11:00:00,110.08,110.37,109.77,109.77,1400.0,102.3933,102.6631,102.105,102.105,1400.0
2020-12-22 11:30:00,109.09,109.17,108.62,109.02,2066.0,101.4724,101.5469,101.0353,101.4073,2066.0
2020-12-22 12:00:00,109.23,109.23,108.75,109.2,1058.0,101.6027,101.6027,101.1562,101.5748,1058.0
2020-12-22 12:30:00,109.45,109.45,108.83,109.08,1300.0,101.8073,101.8073,101.2306,101.4631,1300.0
2020-12-22 13:00:00,109.34,109.34,108.83,109.18,3254.0,101.705,101.705,101.2306,101.5562,3254.0
2020-12-22 13:30:00,108.83,108.83,108.36,108.74,1303.0,101.2306,101.2306,100.7934,101.1469,1303.0
2020-12-22 14:00:00,108.57,109.34,108.57,109.13,2900.0,100.9888,101.705,100.9888,101.5097,2900.0
2020-12-22 14:30:00,109.13,109.29,108.57,109.29,4051.0,101.5097,101.6585,100.9888,101.6585,4051.0
2020-12-22 15:00:00,109.55,109.81,108.97,108.98,5899.0,101.9003,102.1422,101.3608,101.3701,5899.0
2020-12-22 15:30:00,109.05,109.59,108.87,109.28,23444.0,101.4352,101.9375,101.2678,101.6492,23444.0
2020-12-23 09:30:00,110.1,110.1,107.91,108.21,1336.0,102.4119,102.4119,100.3748,100.6539,1336.0
2020-12-23 10:00:00,107.64,107.64,105.99,105.99,3604.0,100.1237,100.1237,98.5889,98.5889,3604.0
2020-12-23 10:30:00,106.11,107.64,106.11,107.63,3550.0,98.7005,100.1237,98.7005,100.1144,3550.0
2020-12-23 11:00:00,107.66,107.91,107.29,107.69,2580.0,100.1423,100.3748,99.7981,100.1702,2580.0
2020-12-23 11:30:00,107.62,107.64,107.12,107.34,856.0,100.1051,100.1237,99.64,99.8446,856.0
2020-12-23 12:00:00,107.2,107.39,107.03,107.18,1510.0,99.7144,99.8912,99.5563,99.6958,1510.0
2020-12-23 12:30:00,107.31,107.35,106.33,106.81,3098.0,99.8167,99.8539,98.9052,99.3517,3098.0
2020-12-23 13:00:00,106.89,106.95,106.55,106.78,2300.0,99.4261,99.4819,99.1098,99.3237,2300.0
2020-12-23 13:30:00,106.92,106.96,106.8,106.88,1400.0,99.454,99.4912,99.3424,99.4168,1400.0
2020-12-23 14:00:00,106.88,107.2,106.77,106.77,1597.0,99.4168,99.7144,99.3144,99.3144,1597.0
2020-12-23 14:30:00,107.2,107.2,106.74,106.92,3239.0,99.7144,99.7144,99.2865,99.454,3239.0
2020-12-23 15:00:00,106.96,107.37,106.96,107.19,4741.0,99.4912,99.8726,99.4912,99.7051,4741.0
2020-12-23 15:30:00,107.16,107.42,106.68,106.88,6774.0,99.6772,99.9191,99.2307,99.4168,6774.0
2020-12-24 09:30:00,108.1,108.51,106.52,107.44,2694.0,100.5516,100.9329,99.0819,99.9377,2694.0
2020-12-24 10:00:00,107.52,107.79,106.62,107.49,3300.0,100.0121,100.2632,99.1749,99.9842,3300.0
2020-12-24 10:30:00,107.83,108.18,107.5,107.5,3401.0,100.3004,100.626,99.9935,99.9935,3401.0
2020-12-24 11:00:00,107.48,107.93,107.19,107.55,2101.0,99.9749,100.3934,99.7051,100.04,2101.0
2020-12-24 11:30:00,107.76,107.93,107.76,107.93,700.0,100.2353,100.3934,100.2353,100.3934,700.0
2020-12-24 12:00:00,107.94,107.97,107.51,107.62,2925.0,100.4027,100.4307,100.0028,100.1051,2925.0
2020-12-24 12:30:00,107.81,108.84,107.81,108.68,6393.0,100.2818,101.2399,100.2818,101.0911,6393.0
2020-12-28 09:30:00,109.23,109.23,107.15,107.8,2996.0,101.6027,101.6027,99.6679,100.2725,2996.0
2020-12-28 10:00:00,107.79,107.79,106.52,107.18,3139.0,100.2632,100.2632,99.0819,99.6958,3139.0
2020-12-28 10:30:00,107.27,107.35,106.52,107.22,4229.0,99.7795,99.8539,99.0819,99.733,4229.0
2020-12-28 11:00:00,107.64,107.64,106.78,106.8,1237.0,100.1237,100.1237,99.3237,99.3424,1237.0
2020-12-28 11:30:00,106.82,106.83,105.76,105.76,2401.0,99.361,99.3703,98.375,98.375,2401.0
2020-12-28 12:00:00,105.79,106.36,105.57,106.36,2500.0,98.4029,98.9331,98.1982,98.9331,2500.0
2020-12-28 12:30:00,106.36,106.36,105.0,105.3,6488.0,98.9331,98.9331,97.668,97.9471,6488.0
2020-12-28 13:00:00,105.28,105.55,105.2,105.42,1856.0,97.9285,98.1796,97.8541,98.0587,1856.0
2020-12-28 13:30:00,105.69,105.93,105.65,105.7,2196.0,98.3099,98.5331,98.2727,98.3192,2196.0
2020-12-28 14:00:00,105.78,106.41,105.65,106.41,2265.0,98.3936,98.9796,98.2727,98.9796,2265.0
2020-12-28 14:30:00,106.34,106.77,105.89,106.55,3500.0,98.9145,99.3144,98.4959,99.1098,3500.0
2020-12-28 15:00:00,106.69,106.69,105.4,105.4,2899.0,99.24,99.24,98.0401,98.0401,2899.0
2020-12-28 15:30:00,105.31,105.84,104.85,105.1,17202.0,97.9564,98.4494,97.5285,97.7611,17202.0
2020-12-29 09:30:00,105.88,105.88,102.1,102.8,2858.0,98.4866,98.4866,94.9705,95.6217,2858.0
2020-12-29 10:00:00,103.08,103.19,102.31,103.19,2510.0,95.8821,95.9844,95.1659,95.9844,2510.0
2020-12-29 10:30:00,104.01,104.36,103.75,104.13,1823.0,96.7472,97.0727,96.5053,96.8588,1823.0
2020-12-29 11:00:00,103.72,103.89,102.66,102.97,1917.0,96.4774,96.6356,95.4914,95.7798,1917.0
2020-12-29 11:30:00,102.85,103.05,102.67,102.88,2014.0,95.6682,95.8542,95.5007,95.6961,2014.0
2020-12-29 12:00:00,103.06,103.25,102.75,102.75,2377.0,95.8635,96.0402,95.5752,95.5752,2377.0
2020-12-29 12:30:00,102.5,103.29,102.01,103.29,8937.0,95.3426,96.0774,94.8868,96.0774,8937.0
2020-12-29 13:00:00,103.41,103.48,103.01,103.11,1987.0,96.1891,96.2542,95.817,95.91,1987.0
2020-12-29 13:30:00,103.1,103.46,103.02,103.45,2166.0,95.9007,96.2356,95.8263,96.2263,2166.0
2020-12-29 14:00:00,103.39,103.39,102.98,103.01,2465.0,96.1705,96.1705,95.7891,95.817,2465.0
2020-12-29 14:30:00,103.17,103.87,103.17,103.87,5773.0,95.9658,96.6169,95.9658,96.6169,5773.0
2020-12-29 15:00:00,103.66,104.15,103.3,104.15,2580.0,96.4216,96.8774,96.0868,96.8774,2580.0
2020-12-29 15:30:00,104.05,104.35,103.83,103.84,26119.0,96.7844,97.0634,96.5797,96.589,26119.0
2020-12-30 09:30:00,104.45,105.51,104.09,105.5,2413.0,97.1564,98.1424,96.8216,98.1331,2413.0
2020-12-30 10:00:00,105.46,105.77,105.23,105.76,2450.0,98.0959,98.3843,97.882,98.375,2450.0
2020-12-30 10:30:00,105.56,105.73,105.01,105.73,1801.0,98.1889,98.3471,97.6773,98.3471,1801.0
2020-12-30 11:00:00,105.63,105.63,104.92,105.04,7007.0,98.2541,98.2541,97.5936,97.7053,7007.0
2020-12-30 11:30:00,104.84,104.85,104.25,104.31,1552.0,97.5192,97.5285,96.9704,97.0262,1552.0
2020-12-30 12:00:00,104.3,104.44,104.23,104.36,4029.0,97.0169,97.1471,96.9518,97.0727,4029.0
2020-12-30 12:30:00,104.42,104.48,103.92,103.96,4153.0,97.1285,97.1844,96.6635,96.7007,4153.0
2020-12-30 13:00:00,104.3,104.61,103.68,103.68,3010.0,97.0169,97.3053,96.4402,96.4402,3010.0
2020-12-30 13:30:00,103.89,104.15,103.76,103.76,1515.0,96.6356,96.8774,96.5146,96.5146,1515.0
2020-12-30 14:00:00,103.65,103.95,103.57,103.71,3886.0,96.4123,96.6914,96.3379,96.4681,3886.0
2020-12-30 14:30:00,103.73,103.76,103.22,103.22,3342.0,96.4867,96.5146,96.0123,96.0123,3342.0
2020-12-30 15:00:00,103.31,103.61,103.19,103.61,12017.0,96.0961,96.3751,95.9844,96.3751,12017.0
2020-12-30 15:30:00,103.56,104.24,103.54,103.74,24044.0,96.3286,96.9611,96.31,96.496,24044.0
2020-12-31 09:30:00,103.66,103.66,101.04,101.04,1704.0,96.4216,96.4216,93.9846,93.9846,1704.0
2020-12-31 10:00:00,101.18,102.81,101.18,102.68,1500.0,94.1148,95.631,94.1148,95.51,1500.0
2020-12-31 10:30:00,102.37,103.38,102.36,102.68,2264.0,95.2217,96.1612,95.2124,95.51,2264.0
2020-12-31 11:00:00,102.43,102.57,102.17,102.57,2404.0,95.2775,95.4077,95.0357,95.4077,2404.0
2020-12-31 11:30:00,102.5,102.61,102.13,102.28,1709.0,95.3426,95.4449,94.9985,95.138,1709.0
2020-12-31 12:00:00,102.2,102.29,102.04,102.15,1927.0,95.0636,95.1473,94.9147,95.0171,1927.0
2020-12-31 12:30:00,102.24,102.24,101.85,102.23,3361.0,95.1008,95.1008,94.738,95.0915,3361.0
2020-12-31 13:00:00,102.51,102.74,102.33,102.74,2000.0,95.3519,95.5659,95.1845,95.5659,2000.0
2020-12-31 13:30:00,102.58,103.46,102.57,103.35,5616.0,95.417,96.2356,95.4077,96.1333,5616.0
2020-12-31 14:00:00,103.39,103.77,103.26,103.38,4818.0,96.1705,96.5239,96.0495,96.1612,4818.0
2020-12-31 14:30:00,103.31,103.55,102.94,103.23,5212.0,96.0961,96.3193,95.7519,96.0216,5212.0
2020-12-31 15:00:00,103.24,103.36,102.75,103.09,4877.0,96.0309,96.1426,95.5752,95.8914,4877.0
2020-12-31 15:30:00,103.07,103.07,101.93,101.93,21929.0,95.8728,95.8728,94.8124,94.8124,21929.0
2021-01-04 09:30:00,105.91,105.97,102.6,102.95,31601.0,98.5145,98.5703,95.4356,95.7612,31601.0
2021-01-04 10:00:00,102.71,104.62,102.35,104.31,8825.0,95.5379,97.3146,95.2031,97.0262,8825.0
2021-01-04 10:30:00,104.01,104.31,101.29,101.58,7415.0,96.7472,97.0262,94.2171,94.4869,7415.0
2021-01-04 11:00:00,101.86,102.83,101.28,102.83,5187.0,94.7473,95.6496,94.2078,95.6496,5187.0
2021-01-04 11:30:00,102.9,102.98,102.23,102.55,6316.0,95.7147,95.7891,95.0915,95.3891,6316.0
2021-01-04 12:00:00,102.36,102.56,101.55,101.56,3990.0,95.2124,95.3984,94.459,94.4683,3990.0
2021-01-04 12:30:00,102.01,103.05,101.58,102.8,8802.0,94.8868,95.8542,94.4869,95.6217,8802.0
2021-01-04 13:00:00,102.95,103.81,102.49,103.73,4847.0,95.7612,96.5611,95.3333,96.4867,4847.0
2021-01-04 13:30:00,103.79,104.26,103.32,103.8,5950.0,96.5425,96.9797,96.1054,96.5518,5950.0
2021-01-04 14:00:00,104.0,104.14,103.0,103.39,5878.0,96.7379,96.8681,95.8077,96.1705,5878.0
2021-01-04 14:30:00,103.31,103.49,102.74,103.29,6007.0,96.0961,96.2635,95.5659,96.0774,6007.0
2021-01-04 15:00:00,103.3,103.31,102.5,103.15,5101.0,96.0868,96.0961,95.3426,95.9472,5101.0
2021-01-04 15:30:00,103.09,103.47,102.63,102.67,21388.0,95.8914,96.2449,95.4635,95.5007,21388.0
2021-01-05 09:30:00,101.77,103.1,101.12,102.45,10342.0,94.6636,95.9007,94.059,95.2961,10342.0
2021-01-05 10:00:00,102.43,103.79,102.31,103.47,12849.0,95.2775,96.5425,95.1659,96.2449,12849.0
2021-01-05 10:30:00,103.26,103.91,102.87,103.35,22543.0,96.0495,96.6542,95.6868,96.1333,22543.0
2021-01-05 11:00:00,103.18,104.68,103.18,104.33,8861.0,95.9751,97.3704,95.9751,97.0448,8861.0
2021-01-05 11:30:00,104.05,105.22,104.05,105.22,5004.0,96.7844,97.8727,96.7844,97.8727,5004.0
2021-01-05 12:00:00,105.21,106.0,104.92,105.77,8757.0,97.8634,98.5982,97.5936,98.3843,8757.0
2021-01-05 12:30:00,105.49,105.97,104.86,105.7,4656.0,98.1238,98.5703,97.5378,98.3192,4656.0
2021-01-05 13:00:00,105.81,106.04,105.55,105.97,5416.0,98.4215,98.6354,98.1796,98.5703,5416.0
2021-01-05 13:30:00,105.64,105.88,105.37,105.82,5240.0,98.2634,98.4866,98.0122,98.4308,5240.0
2021-01-05 14:00:00,106.04,106.57,106.0,106.28,7764.0,98.6354,99.1284,98.5982,98.8587,7764.0
2021-01-05 14:30:00,106.34,106.52,105.16,105.34,8877.0,98.9145,99.0819,97.8169,97.9843,8877.0
2021-01-05 15:00:00,105.24,105.32,104.41,104.64,12906.0,97.8913,97.9657,97.1192,97.3332,12906.0
2021-01-05 15:30:00,104.51,105.18,104.47,105.02,45076.0,97.2123,97.8355,97.1751,97.6866,45076.0
2021-01-06 09:30:00,105.43,106.08,103.07,104.95,17338.0,98.068,98.6726,95.8728,97.6215,17338.0
2021-01-06 10:00:00,104.92,105.84,104.4,105.63,38390.0,97.5936,98.4494,97.1099,98.2541,38390.0
2021-01-06 10:30:00,105.73,105.98,103.96,105.69,26071.0,98.3471,98.5796,96.7007,98.3099,26071.0
2021-01-06 11:00:00,105.73,106.45,105.58,106.02,25946.0,98.3471,99.0168,98.2075,98.6168,25946.0
2021-01-06 11:30:00,106.0,106.45,105.67,106.23,3857.0,98.5982,99.0168,98.2913,98.8122,3857.0
2021-01-06 12:00:00,106.23,106.32,105.78,106.0,5805.0,98.8122,98.8959,98.3936,98.5982,5805.0
2021-01-06 12:30:00,106.04,107.06,105.82,106.77,4549.0,98.6354,99.5842,98.4308,99.3144,4549.0
2021-01-06 13:00:00,106.94,108.02,106.83,107.9,8419.0,99.4726,100.4772,99.3703,100.3655,8419.0
2021-01-06 13:30:00,108.12,108.95,107.8,108.6,3799.0,100.5702,101.3422,100.2725,101.0167,3799.0
2021-01-06 14:00:00,108.56,109.28,108.02,108.06,4559.0,100.9795,101.6492,100.4772,100.5144,4559.0
2021-01-06 14:30:00,107.94,108.23,106.41,106.97,5008.0,100.4027,100.6725,98.9796,99.5005,5008.0
2021-01-06 15:00:00,106.88,107.32,106.48,107.32,3678.0,99.4168,99.826,99.0447,99.826,3678.0
2021-01-06 15:30:00,107.27,108.44,106.54,107.91,30082.0,99.7795,100.8678,99.1005,100.3748,30082.0
2021-01-07 09:30:00,109.17,112.09,109.17,112.0,10918.0,101.5469,104.263,101.5469,104.1792,10918.0
2021-01-07 10:00:00,112.05,112.45,110.22,111.26,6601.0,104.2258,104.5978,102.5235,103.4909,6601.0
2021-01-07 10:30:00,111.12,111.16,110.07,110.59,7050.0,103.3607,103.3979,102.384,102.8677,7050.0
2021-01-07 11:00:00,110.76,110.85,110.01,110.56,4061.0,103.0258,103.1095,102.3282,102.8398,4061.0
2021-01-07 11:30:00,110.52,110.52,109.26,109.57,1700.0,102.8026,102.8026,101.6306,101.9189,1700.0
2021-01-07 12:00:00,109.71,110.11,109.71,110.03,2829.0,102.0492,102.4212,102.0492,102.3468,2829.0
2021-01-07 12:30:00,109.95,111.37,109.89,110.48,3116.0,102.2724,103.5932,102.2166,102.7654,3116.0
2021-01-07 13:00:00,110.43,111.32,110.12,110.76,4928.0,102.7189,103.5467,102.4305,103.0258,4928.0
2021-01-07 13:30:00,110.74,111.4,110.7,111.09,7115.0,103.0072,103.6211,102.97,103.3328,7115.0
2021-01-07 14:00:00,111.09,111.66,110.89,111.6,9632.0,103.3328,103.863,103.1468,103.8072,9632.0
2021-01-07 14:30:00,111.61,112.13,111.43,112.06,6166.0,103.8165,104.3002,103.649,104.2351,6166.0
2021-01-07 15:00:00,112.21,112.87,112.14,112.63,17078.0,104.3746,104.9885,104.3095,104.7653,17078.0
2021-01-07 15:30:00,112.61,113.27,112.07,112.91,22363.0,104.7467,105.3606,104.2444,105.0257,22363.0
2021-01-08 09:30:00,113.52,113.52,111.49,112.0,2987.0,105.5931,105.5931,103.7049,104.1792,2987.0
2021-01-08 10:00:00,112.0,112.37,109.52,109.52,7395.0,104.1792,104.5234,101.8724,101.8724,7395.0
2021-01-08 10:30:00,109.71,109.87,108.86,108.94,12103.0,102.0492,102.198,101.2585,101.3329,12103.0
2021-01-08 11:00:00,109.02,109.02,107.49,107.72,6353.0,101.4073,101.4073,99.9842,100.1981,6353.0
2021-01-08 11:30:00,107.14,107.52,106.91,107.27,4398.0,99.6586,100.0121,99.4447,99.7795,4398.0
2021-01-08 12:00:00,107.17,108.01,107.07,107.07,3613.0,99.6865,100.4679,99.5935,99.5935,3613.0
2021-01-08 12:30:00,107.56,107.65,106.91,107.11,3450.0,100.0493,100.133,99.4447,99.6307,3450.0
2021-01-08 13:00:00,107.05,107.46,106.54,107.34,4731.0,99.5749,99.9563,99.1005,99.8446,4731.0
2021-01-08 13:30:00,107.38,107.44,106.14,106.58,6640.0,99.8819,99.9377,98.7284,99.1377,6640.0
2021-01-08 14:00:00,106.88,107.49,106.62,107.24,2110.0,99.4168,99.9842,99.1749,99.7516,2110.0
2021-01-08 14:30:00,107.11,107.11,106.27,106.8,4050.0,99.6307,99.6307,98.8494,99.3424,4050.0
2021-01-08 15:00:00,106.97,107.15,106.17,106.33,4507.0,99.5005,99.6679,98.7563,98.9052,4507.0
2021-01-08 15:30:00,106.28,106.91,106.28,106.75,10432.0,98.8587,99.4447,98.8587,99.2958,10432.0
2021-01-11 09:30:00,104.74,107.55,104.01,107.23,7232.0,97.4262,100.04,96.7472,99.7423,7232.0
2021-01-11 10:00:00,107.33,108.44,107.0,108.31,8150.0,99.8353,100.8678,99.5284,100.7469,8150.0
2021-01-11 10:30:00,108.37,108.68,107.86,107.86,4056.0,100.8027,101.0911,100.3283,100.3283,4056.0
2021-01-11 11:00:00,108.23,108.53,107.42,108.2,5108.0,100.6725,100.9515,99.9191,100.6446,5108.0
2021-01-11 11:30:00,108.49,108.88,108.37,108.42,3018.0,100.9143,101.2771,100.8027,100.8492,3018.0
2021-01-11 12:00:00,108.67,109.32,108.58,109.32,2200.0,101.0818,101.6864,100.9981,101.6864,2200.0
2021-01-11 12:30:00,109.33,109.98,109.2,109.88,2900.0,101.6957,102.3003,101.5748,102.2073,2900.0
2021-01-11 13:00:00,109.53,110.06,109.35,109.35,4851.0,101.8817,102.3747,101.7143,101.7143,4851.0
2021-01-11 13:30:00,109.4,109.57,108.46,108.73,6844.0,101.7608,101.9189,100.8864,101.1376,6844.0
2021-01-11 14:00:00,108.75,109.05,108.47,108.51,3981.0,101.1562,101.4352,100.8957,100.9329,3981.0
2021-01-11 14:30:00,108.37,109.16,108.37,109.16,3979.0,100.8027,101.5376,100.8027,101.5376,3979.0
2021-01-11 15:00:00,109.17,109.3,108.03,108.2,6373.0,101.5469,101.6678,100.4865,100.6446,6373.0
2021-01-11 15:30:00,108.44,109.04,108.09,108.77,20307.0,100.8678,101.4259,100.5423,101.1748,20307.0
2021-01-12 09:30:00,109.85,110.62,108.81,108.96,4975.0,102.1794,102.8956,101.212,101.3515,4975.0
2021-01-12 10:00:00,108.96,109.0,107.55,108.0,3614.0,101.3515,101.3887,100.04,100.4586,3614.0
2021-01-12 10:30:00,107.41,107.95,106.46,106.84,9564.0,99.9098,100.4121,99.0261,99.3796,9564.0
2021-01-12 11:00:00,106.87,108.1,106.87,107.73,3134.0,99.4075,100.5516,99.4075,100.2074,3134.0
2021-01-12 11:30:00,107.91,108.3,107.55,108.3,3009.0,100.3748,100.7376,100.04,100.7376,3009.0
2021-01-12 12:00:00,108.41,108.71,108.18,108.66,862.0,100.8399,101.119,100.626,101.0725,862.0
2021-01-12 12:30:00,108.46,108.68,108.21,108.59,1400.0,100.8864,101.0911,100.6539,101.0074,1400.0
2021-01-12 13:00:00,108.61,108.83,107.86,107.99,4837.0,101.026,101.2306,100.3283,100.4493,4837.0
2021-01-12 13:30:00,107.95,108.68,107.92,108.68,3500.0,100.4121,101.0911,100.3841,101.0911,3500.0
2021-01-12 14:00:00,108.7,108.7,108.38,108.56,1858.0,101.1097,101.1097,100.812,100.9795,1858.0
2021-01-12 14:30:00,108.86,109.37,108.86,109.37,3627.0,101.2585,101.7329,101.2585,101.7329,3627.0
2021-01-12 15:00:00,109.36,110.05,109.21,109.74,2758.0,101.7236,102.3654,101.5841,102.0771,2758.0
2021-01-12 15:30:00,109.71,110.41,109.52,110.21,11537.0,102.0492,102.7003,101.8724,102.5142,11537.0
2021-01-13 09:30:00,110.97,114.06,110.81,111.34,7951.0,103.2212,106.0954,103.0723,103.5653,7951.0
2021-01-13 10:00:00,110.98,111.4,110.8,111.03,3300.0,103.2305,103.6211,103.063,103.277,3300.0
2021-01-13 10:30:00,111.01,111.08,110.17,111.08,8595.0,103.2584,103.3235,102.477,103.3235,8595.0
2021-01-13 11:00:00,111.66,111.67,110.97,110.98,1000.0,103.863,103.8723,103.2212,103.2305,1000.0
2021-01-13 11:30:00,111.0,111.0,110.58,110.59,1200.0,103.2491,103.2491,102.8584,102.8677,1200.0
2021-01-13 12:00:00,110.65,110.99,110.64,110.96,2300.0,102.9235,103.2398,102.9142,103.2119,2300.0
2021-01-13 12:30:00,111.4,111.4,110.78,111.14,1202.0,103.6211,103.6211,103.0444,103.3793,1202.0
2021-01-13 13:00:00,111.19,111.31,111.04,111.3,586.0,103.4258,103.5374,103.2863,103.5281,586.0
2021-01-13 13:30:00,111.29,111.5,110.78,110.98,4105.0,103.5188,103.7142,103.0444,103.2305,4105.0
2021-01-13 14:00:00,110.88,111.19,110.81,111.19,1922.0,103.1375,103.4258,103.0723,103.4258,1922.0
2021-01-13 14:30:00,111.21,111.21,110.43,110.54,2900.0,103.4444,103.4444,102.7189,102.8212,2900.0
2021-01-13 15:00:00,110.46,110.96,110.05,110.05,4705.0,102.7468,103.2119,102.3654,102.3654,4705.0
2021-01-13 15:30:00,110.06,110.67,109.63,109.94,16512.0,102.3747,102.9421,101.9747,102.2631,16512.0
2021-01-14 09:30:00,110.67,111.36,109.8,111.36,2360.0,102.9421,103.5839,102.1329,103.5839,2360.0
2021-01-14 10:00:00,111.34,112.93,111.05,112.19,3800.0,103.5653,105.0443,103.2956,104.356,3800.0
2021-01-14 10:30:00,112.48,112.64,111.48,111.8,4207.0,104.6257,104.7746,103.6956,103.9932,4207.0
2021-01-14 11:00:00,111.77,111.94,111.53,111.73,2600.0,103.9653,104.1234,103.7421,103.9281,2600.0
2021-01-14 11:30:00,111.64,112.6,111.64,112.22,4720.0,103.8444,104.7373,103.8444,104.3839,4720.0
2021-01-14 12:00:00,112.2,112.2,111.64,111.64,3405.0,104.3653,104.3653,103.8444,103.8444,3405.0
2021-01-14 12:30:00,111.78,111.93,111.71,111.93,1300.0,103.9746,104.1141,103.9095,104.1141,1300.0
2021-01-14 13:00:00,111.98,112.4,111.97,112.0,3798.0,104.1606,104.5513,104.1513,104.1792,3798.0
2021-01-14 13:30:00,112.08,112.37,111.99,112.29,3747.0,104.2537,104.5234,104.1699,104.449,3747.0
2021-01-14 14:00:00,112.17,112.63,112.09,112.55,5900.0,104.3374,104.7653,104.263,104.6908,5900.0
2021-01-14 14:30:00,112.43,112.61,112.09,112.5,3700.0,104.5792,104.7467,104.263,104.6443,3700.0
2021-01-14 15:00:00,112.35,112.81,112.11,112.33,8146.0,104.5048,104.9327,104.2816,104.4862,8146.0
2021-01-14 15:30:00,112.35,112.54,111.09,111.76,35993.0,104.5048,104.6815,103.3328,103.956,35993.0
2021-01-15 09:30:00,110.05,112.0,110.04,111.76,11469.0,102.3654,104.1792,102.3561,103.956,11469.0
2021-01-15 10:00:00,111.75,112.0,109.16,109.65,4545.0,103.9467,104.1792,101.5376,101.9933,4545.0
2021-01-15 10:30:00,109.57,110.01,109.2,109.91,4216.0,101.9189,102.3282,101.5748,102.2352,4216.0
2021-01-15 11:00:00,109.58,109.59,108.24,109.08,3990.0,101.9282,101.9375,100.6818,101.4631,3990.0
2021-01-15 11:30:00,109.34,109.4,108.69,109.4,1409.0,101.705,101.7608,101.1004,101.7608,1409.0
2021-01-15 12:00:00,109.39,109.88,109.28,109.69,1335.0,101.7515,102.2073,101.6492,102.0305,1335.0
2021-01-15 12:30:00,109.73,111.09,109.73,111.09,1657.0,102.0678,103.3328,102.0678,103.3328,1657.0
2021-01-15 13:00:00,111.01,111.17,110.52,111.09,2500.0,103.2584,103.4072,102.8026,103.3328,2500.0
2021-01-15 13:30:00,111.13,111.6,110.51,111.14,2024.0,103.37,103.8072,102.7933,103.3793,2024.0
2021-01-15 14:00:00,111.22,111.8,110.92,111.75,4598.0,103.4537,103.9932,103.1747,103.9467,4598.0
2021-01-15 14:30:00,112.09,112.21,111.77,111.84,7624.0,104.263,104.3746,103.9653,104.0304,7624.0
2021-01-15 15:00:00,112.0,112.09,111.65,111.8,8444.0,104.1792,104.263,103.8537,103.9932,8444.0
2021-01-15 15:30:00,111.78,111.92,110.97,111.15,22659.0,103.9746,104.1048,103.2212,103.3886,22659.0
2021-01-19 09:30:00,113.31,120.84,112.8,115.1,98323.0,105.3978,112.402,104.9234,107.0628,98323.0
2021-01-19 10:00:00,114.75,115.2,110.97,112.18,31574.0,106.7372,107.1558,103.2212,104.3467,31574.0
2021-01-19 10:30:00,112.19,112.95,111.72,112.59,16760.0,104.356,105.0629,103.9188,104.728,16760.0
2021-01-19 11:00:00,112.91,114.54,112.41,114.36,6910.0,105.0257,106.5419,104.5606,106.3745,6910.0
2021-01-19 11:30:00,114.36,114.44,113.35,113.35,8633.0,106.3745,106.4489,105.435,105.435,8633.0
2021-01-19 12:00:00,113.36,114.09,113.36,113.65,7943.0,105.4443,106.1233,105.4443,105.714,7943.0
2021-01-19 12:30:00,113.53,115.15,113.53,114.6,10701.0,105.6024,107.1093,105.6024,106.5977,10701.0
2021-01-19 13:00:00,114.83,115.56,114.57,115.0,8173.0,106.8116,107.4907,106.5698,106.9698,8173.0
2021-01-19 13:30:00,115.13,115.44,114.71,114.96,6077.0,107.0907,107.379,106.7,106.9326,6077.0
2021-01-19 14:00:00,114.98,115.45,114.72,115.29,5025.0,106.9512,107.3883,106.7093,107.2395,5025.0
2021-01-19 14:30:00,115.29,115.52,114.62,114.62,8130.0,107.2395,107.4535,106.6163,106.6163,8130.0
2021-01-19 15:00:00,114.61,115.43,114.61,115.43,9110.0,106.607,107.3697,106.607,107.3697,9110.0
2021-01-19 15:30:00,115.59,115.72,114.74,115.07,19744.0,107.5186,107.6395,106.7279,107.0349,19744.0
2021-01-20 09:30:00,115.88,117.42,115.32,117.42,8524.0,107.7883,109.2208,107.2674,109.2208,8524.0
2021-01-20 10:00:00,117.42,120.34,117.35,119.2,21791.0,109.2208,111.9369,109.1557,110.8765,21791.0
2021-01-20 10:30:00,119.87,120.6,119.66,120.45,7576.0,111.4997,112.1787,111.3044,112.0392,7576.0
2021-01-20 11:00:00,120.53,120.85,119.2,119.49,5898.0,112.1136,112.4113,110.8765,111.1462,5898.0
2021-01-20 11:30:00,119.24,120.28,119.24,120.08,2460.0,110.9137,111.8811,110.9137,111.695,2460.0
2021-01-20 12:00:00,120.34,120.41,119.53,120.02,7074.0,111.9369,112.002,111.1834,111.6392,7074.0
2021-01-20 12:30:00,120.07,120.07,118.59,119.49,16009.0,111.6857,111.6857,110.3091,111.1462,16009.0
2021-01-20 13:00:00,119.61,119.94,118.93,119.0,6785.0,111.2579,111.5648,110.6253,110.6904,6785.0
2021-01-20 13:30:00,119.0,119.93,119.0,119.86,3622.0,110.6904,111.5555,110.6904,111.4904,3622.0
2021-01-20 14:00:00,120.05,120.26,118.69,119.32,4619.0,111.6671,111.8625,110.4021,110.9881,4619.0
2021-01-20 14:30:00,119.46,120.34,119.23,120.3,17434.0,111.1183,111.9369,110.9044,111.8997,17434.0
2021-01-20 15:00:00,120.25,120.38,119.47,119.87,11946.0,111.8532,111.9741,111.1276,111.4997,11946.0
2021-01-20 15:30:00,119.95,120.51,119.44,120.47,32365.0,111.5741,112.095,111.0997,112.0578,32365.0
2021-01-21 09:30:00,122.38,125.26,121.5,124.0,47546.0,113.8344,116.5133,113.0159,115.3413,47546.0
2021-01-21 10:00:00,124.08,126.92,122.84,122.84,39079.0,115.4157,118.0574,114.2623,114.2623,39079.0
2021-01-21 10:30:00,122.8,122.99,120.81,121.0,23046.0,114.2251,114.4018,112.3741,112.5508,23046.0
2021-01-21 11:00:00,121.24,121.45,119.0,120.07,21578.0,112.774,112.9694,110.6904,111.6857,21578.0
2021-01-21 11:30:00,120.05,120.05,118.34,119.56,11207.0,111.6671,111.6671,110.0765,111.2113,11207.0
2021-01-21 12:00:00,119.52,119.58,118.66,119.58,6744.0,111.1741,111.2299,110.3742,111.2299,6744.0
2021-01-21 12:30:00,119.1,119.38,117.65,117.92,7676.0,110.7835,111.0439,109.4347,109.6859,7676.0
2021-01-21 13:00:00,118.04,119.35,117.86,118.99,6560.0,109.7975,111.016,109.6301,110.6811,6560.0
2021-01-21 13:30:00,118.98,120.63,118.95,120.63,10597.0,110.6718,112.2066,110.6439,112.2066,10597.0
2021-01-21 14:00:00,120.5,121.47,120.1,120.78,10456.0,112.0857,112.988,111.7136,112.3462,10456.0
2021-01-21 14:30:00,120.79,121.63,120.22,121.63,21971.0,112.3555,113.1368,111.8253,113.1368,21971.0
2021-01-21 15:00:00,121.56,121.56,120.07,121.0,13567.0,113.0717,113.0717,111.6857,112.5508,13567.0
2021-01-21 15:30:00,120.86,121.16,119.28,119.42,27603.0,112.4206,112.6996,110.9509,111.0811,27603.0
2021-01-22 09:30:00,118.32,119.21,116.08,118.17,9655.0,110.0579,110.8858,107.9743,109.9184,9655.0
2021-01-22 10:00:00,118.27,119.45,117.36,117.37,7137.0,110.0114,111.109,109.165,109.1743,7137.0
2021-01-22 10:30:00,116.88,118.03,116.88,117.58,4898.0,108.7185,109.7882,108.7185,109.3696,4898.0
2021-01-22 11:00:00,117.79,118.42,117.22,117.78,4208.0,109.5649,110.1509,109.0347,109.5556,4208.0
2021-01-22 11:30:00,117.83,117.9,116.86,117.68,3900.0,109.6021,109.6673,108.6999,109.4626,3900.0
2021-01-22 12:00:00,117.79,117.91,116.93,117.03,6500.0,109.5649,109.6766,108.765,108.858,6500.0
2021-01-22 12:30:00,117.11,117.11,116.66,116.66,3600.0,108.9324,108.9324,108.5138,108.5138,3600.0
2021-01-22 13:00:00,117.07,117.14,116.59,116.7,4540.0,108.8952,108.9603,108.4487,108.5511,4540.0
2021-01-22 13:30:00,116.86,116.9,115.46,116.3,8866.0,108.6999,108.7371,107.3976,108.179,8866.0
2021-01-22 14:00:00,116.07,117.08,115.84,116.81,7175.0,107.965,108.9045,107.7511,108.6534,7175.0
2021-01-22 14:30:00,117.3,117.56,116.24,116.4,6366.0,109.1092,109.351,108.1232,108.272,6366.0
2021-01-22 15:00:00,116.05,116.78,116.05,116.41,20517.0,107.9464,108.6255,107.9464,108.2813,20517.0
2021-01-22 15:30:00,116.22,117.44,116.09,117.07,49554.0,108.1046,109.2394,107.9836,108.8952,49554.0
2021-01-25 09:30:00,117.51,119.73,117.51,117.86,5943.0,109.3045,111.3695,109.3045,109.6301,5943.0
2021-01-25 10:00:00,117.72,119.03,117.28,119.03,8019.0,109.4998,110.7184,109.0906,110.7184,8019.0
2021-01-25 10:30:00,119.04,120.0,117.6,117.87,9585.0,110.7277,111.6206,109.3882,109.6394,9585.0
2021-01-25 11:00:00,117.81,117.81,112.71,114.84,39030.0,109.5835,109.5835,104.8397,106.8209,39030.0
2021-01-25 11:30:00,114.44,115.93,114.14,115.93,3819.0,106.4489,107.8348,106.1698,107.8348,3819.0
2021-01-25 12:00:00,115.93,116.46,114.76,115.15,11082.0,107.8348,108.3278,106.7465,107.1093,11082.0
2021-01-25 12:30:00,115.15,115.17,113.77,114.57,12242.0,107.1093,107.1279,105.8257,106.5698,12242.0
2021-01-25 13:00:00,114.68,116.39,114.67,116.0,7001.0,106.6721,108.2627,106.6628,107.8999,7001.0
2021-01-25 13:30:00,116.17,116.71,115.43,115.68,6427.0,108.0581,108.5604,107.3697,107.6023,6427.0
2021-01-25 14:00:00,115.69,116.29,115.11,115.67,6900.0,107.6116,108.1697,107.0721,107.593,6900.0
2021-01-25 14:30:00,115.72,116.82,115.1,115.1,5424.0,107.6395,108.6627,107.0628,107.0628,5424.0
2021-01-25 15:00:00,115.23,115.64,114.68,114.93,5325.0,107.1837,107.5651,106.6721,106.9046,5325.0
2021-01-25 15:30:00,115.07,115.07,114.37,114.76,22824.0,107.0349,107.0349,106.3838,106.7465,22824.0
2021-01-26 09:30:00,115.12,115.16,113.1,113.66,8500.0,107.0814,107.1186,105.2024,105.7233,8500.0
2021-01-26 10:00:00,113.83,113.92,111.19,112.0,13183.0,105.8815,105.9652,103.4258,104.1792,13183.0
2021-01-26 10:30:00,111.89,112.0,108.64,108.69,10068.0,104.0769,104.1792,101.0539,101.1004,10068.0
2021-01-26 11:00:00,108.67,109.88,108.57,109.11,11241.0,101.0818,102.2073,100.9888,101.491,11241.0
2021-01-26 11:30:00,109.1,109.14,106.77,106.77,16684.0,101.4817,101.519,99.3144,99.3144,16684.0
2021-01-26 12:00:00,106.89,107.68,106.89,106.98,9514.0,99.4261,100.1609,99.4261,99.5098,9514.0
2021-01-26 12:30:00,107.25,109.48,107.17,108.89,10962.0,99.7609,101.8352,99.6865,101.2864,10962.0
2021-01-26 13:00:00,109.01,109.15,108.32,108.37,3794.0,101.398,101.5283,100.7562,100.8027,3794.0
2021-01-26 13:30:00,107.99,108.34,107.56,107.86,26536.0,100.4493,100.7748,100.0493,100.3283,26536.0
2021-01-26 14:00:00,108.1,108.1,106.6,106.6,2428.0,100.5516,100.5516,99.1563,99.1563,2428.0
2021-01-26 14:30:00,106.53,106.71,105.11,105.39,7231.0,99.0912,99.2586,97.7704,98.0308,7231.0
2021-01-26 15:00:00,105.66,106.98,104.99,106.83,9571.0,98.282,99.5098,97.6587,99.3703,9571.0
2021-01-26 15:30:00,106.92,107.33,105.39,105.59,51947.0,99.454,99.8353,98.0308,98.2168,51947.0
2021-01-27 09:30:00,103.9,104.19,101.0,103.0,29972.0,96.6449,96.9146,93.9474,95.8077,29972.0
2021-01-27 10:00:00,104.17,106.52,103.82,105.23,8967.0,96.896,99.0819,96.5704,97.882,8967.0
2021-01-27 10:30:00,104.86,106.01,104.44,105.21,8576.0,97.5378,98.6075,97.1471,97.8634,8576.0
2021-01-27 11:00:00,105.67,106.25,104.75,105.23,7034.0,98.2913,98.8308,97.4355,97.882,7034.0
2021-01-27 11:30:00,105.33,105.94,104.87,105.21,5712.0,97.975,98.5424,97.5471,97.8634,5712.0
2021-01-27 12:00:00,104.55,105.11,103.88,104.71,6467.0,97.2495,97.7704,96.6263,97.3983,6467.0
2021-01-27 12:30:00,104.36,105.66,104.36,105.58,4781.0,97.0727,98.282,97.0727,98.2075,4781.0
2021-01-27 13:00:00,105.59,105.91,105.12,105.62,7925.0,98.2168,98.5145,97.7797,98.2447,7925.0
2021-01-27 13:30:00,105.45,106.08,105.15,105.76,9346.0,98.0866,98.6726,97.8076,98.375,9346.0
2021-01-27 14:00:00,105.76,106.41,104.26,104.5,21070.0,98.375,98.9796,96.9797,97.203,21070.0
2021-01-27 14:30:00,104.44,104.44,102.39,103.36,29744.0,97.1471,97.1471,95.2403,96.1426,29744.0
2021-01-27 15:00:00,103.29,103.4,101.42,101.68,22059.0,96.0774,96.1798,94.338,94.5799,22059.0
2021-01-27 15:30:00,101.58,102.02,100.85,101.47,43173.0,94.4869,94.8961,93.8078,94.3845,43173.0
2021-01-28 09:30:00,102.3,102.3,99.36,100.81,17867.0,95.1566,95.1566,92.4219,93.7706,17867.0
2021-01-28 10:00:00,100.58,101.5,100.27,100.66,5959.0,93.5567,94.4124,93.2683,93.6311,5959.0
2021-01-28 10:30:00,100.8,102.03,100.61,101.83,15279.0,93.7613,94.9054,93.5846,94.7194,15279.0
2021-01-28 11:00:00,102.19,103.0,101.14,101.14,7034.0,95.0543,95.8077,94.0776,94.0776,7034.0
2021-01-28 11:30:00,101.0,104.36,100.99,103.87,3773.0,93.9474,97.0727,93.9381,96.6169,3773.0
2021-01-28 12:00:00,103.97,103.97,102.93,103.02,5713.0,96.71,96.71,95.7426,95.8263,5713.0
2021-01-28 12:30:00,103.03,103.7,102.8,103.47,5397.0,95.8356,96.4588,95.6217,96.2449,5397.0
2021-01-28 13:00:00,103.38,104.28,102.99,104.02,4970.0,96.1612,96.9983,95.7984,96.7565,4970.0
2021-01-28 13:30:00,104.02,104.76,104.01,104.57,4291.0,96.7565,97.4448,96.7472,97.2681,4291.0
2021-01-28 14:00:00,104.72,105.46,104.34,105.35,6223.0,97.4076,98.0959,97.0541,97.9936,6223.0
2021-01-28 14:30:00,105.52,106.92,105.43,105.65,9616.0,98.1517,99.454,98.068,98.2727,9616.0
2021-01-28 15:00:00,105.51,105.71,105.22,105.25,5009.0,98.1424,98.3285,97.8727,97.9006,5009.0
2021-01-28 15:30:00,105.16,105.44,104.44,104.77,20318.0,97.8169,98.0773,97.1471,97.4541,20318.0
2021-01-29 09:30:00,103.81,103.81,101.0,103.0,4410.0,96.5611,96.5611,93.9474,95.8077,4410.0
2021-01-29 10:00:00,102.36,102.49,102.0,102.07,2100.0,95.2124,95.3333,94.8775,94.9426,2100.0
2021-01-29 10:30:00,102.32,103.9,102.19,103.9,5969.0,95.1752,96.6449,95.0543,96.6449,5969.0
2021-01-29 11:00:00,103.9,103.9,102.13,102.23,10530.0,96.6449,96.6449,94.9985,95.0915,10530.0
2021-01-29 11:30:00,102.23,102.99,101.78,102.48,3196.0,95.0915,95.7984,94.6729,95.324,3196.0
2021-01-29 12:00:00,102.88,103.38,102.51,103.38,5483.0,95.6961,96.1612,95.3519,96.1612,5483.0
2021-01-29 12:30:00,103.37,104.23,102.92,103.48,19744.0,96.1519,96.9518,95.7333,96.2542,19744.0
2021-01-29 13:00:00,103.5,105.15,103.36,104.91,5522.0,96.2728,97.8076,96.1426,97.5843,5522.0
2021-01-29 13:30:00,104.99,105.14,104.17,105.14,1704.0,97.6587,97.7983,96.896,97.7983,1704.0
2021-01-29 14:00:00,104.32,105.56,104.31,104.79,3945.0,97.0355,98.1889,97.0262,97.4727,3945.0
2021-01-29 14:30:00,104.56,105.05,104.5,104.7,15876.0,97.2588,97.7146,97.203,97.389,15876.0
2021-01-29 15:00:00,104.75,104.75,104.09,104.28,7125.0,97.4355,97.4355,96.8216,96.9983,7125.0
2021-01-29 15:30:00,104.07,105.21,104.05,104.64,41148.0,96.803,97.8634,96.7844,97.3332,41148.0
2021-02-01 09:30:00,106.28,108.55,105.75,107.93,14976.0,98.8587,100.9702,98.3657,100.3934,14976.0
2021-02-01 10:00:00,107.45,107.75,106.98,107.0,6203.0,99.947,100.226,99.5098,99.5284,6203.0
2021-02-01 10:30:00,107.41,107.87,106.82,107.45,12448.0,99.9098,100.3376,99.361,99.947,12448.0
2021-02-01 11:00:00,107.44,108.87,107.18,108.65,4583.0,99.9377,101.2678,99.6958,101.0632,4583.0
2021-02-01 11:30:00,108.9,109.5,108.52,109.03,9182.0,101.2957,101.8538,100.9422,101.4166,9182.0
2021-02-01 12:00:00,109.05,109.33,108.73,109.13,5029.0,101.4352,101.6957,101.1376,101.5097,5029.0
2021-02-01 12:30:00,108.86,109.63,108.54,109.6,5990.0,101.2585,101.9747,100.9609,101.9468,5990.0
2021-02-01 13:00:00,109.73,110.21,108.96,110.21,7031.0,102.0678,102.5142,101.3515,102.5142,7031.0
2021-02-01 13:30:00,110.18,110.51,109.35,109.8,7590.0,102.4863,102.7933,101.7143,102.1329,7590.0
2021-02-01 14:00:00,109.66,110.72,109.58,110.5,4850.0,102.0026,102.9886,101.9282,102.784,4850.0
2021-02-01 14:30:00,110.25,110.5,109.87,110.2,5502.0,102.5514,102.784,102.198,102.5049,5502.0
2021-02-01 15:00:00,110.3,111.63,110.28,111.5,9056.0,102.598,103.8351,102.5794,103.7142,9056.0
2021-02-01 15:30:00,111.5,111.91,111.03,111.8,38940.0,103.7142,104.0955,103.277,103.9932,38940.0
2021-02-02 09:30:00,114.46,114.46,110.65,112.13,6759.0,106.4675,106.4675,102.9235,104.3002,6759.0
2021-02-02 10:00:00,111.88,112.82,111.71,111.71,3016.0,104.0676,104.942,103.9095,103.9095,3016.0
2021-02-02 10:30:00,111.72,113.83,111.55,113.34,3720.0,103.9188,105.8815,103.7607,105.4257,3720.0
2021-02-02 11:00:00,113.59,113.86,112.07,113.81,4887.0,105.6582,105.9094,104.2444,105.8629,4887.0
2021-02-02 11:30:00,113.67,115.3,113.58,114.77,4524.0,105.7326,107.2488,105.6489,106.7558,4524.0
2021-02-02 12:00:00,114.48,115.09,114.19,114.73,4506.0,106.4861,107.0535,106.2163,106.7186,4506.0
2021-02-02 12:30:00,114.78,115.72,114.78,115.7,4115.0,106.7651,107.6395,106.7651,107.6209,4115.0
2021-02-02 13:00:00,115.49,115.89,115.45,115.62,1200.0,107.4255,107.7976,107.3883,107.5465,1200.0
2021-02-02 13:30:00,115.52,116.04,115.06,116.04,5979.0,107.4535,107.9371,107.0256,107.9371,5979.0
2021-02-02 14:00:00,116.11,117.24,116.11,117.04,13905.0,108.0023,109.0533,108.0023,108.8673,13905.0
2021-02-02 14:30:00,117.19,117.74,116.5,116.66,16266.0,109.0068,109.5184,108.365,108.5138,16266.0
2021-02-02 15:00:00,116.68,116.85,116.07,116.26,15491.0,108.5325,108.6906,107.965,108.1418,15491.0
2021-02-02 15:30:00,116.23,116.91,115.96,116.67,39526.0,108.1139,108.7464,107.8627,108.5231,39526.0
2021-02-03 09:30:00,116.77,118.02,115.3,116.35,8589.0,108.6162,109.7789,107.2488,108.2255,8589.0
2021-02-03 10:00:00,116.21,116.26,113.35,113.35,5423.0,108.0953,108.1418,105.435,105.435,5423.0
2021-02-03 10:30:00,113.36,114.36,112.26,113.32,9269.0,105.4443,106.3745,104.4211,105.4071,9269.0
2021-02-03 11:00:00,113.3,114.23,112.63,112.95,13811.0,105.3885,106.2535,104.7653,105.0629,13811.0
2021-02-03 11:30:00,112.68,114.09,112.41,114.09,2716.0,104.8118,106.1233,104.5606,106.1233,2716.0
2021-02-03 12:00:00,113.65,113.9,113.04,113.56,8319.0,105.714,105.9466,105.1466,105.6303,8319.0
2021-02-03 12:30:00,113.5,114.05,113.11,113.93,4289.0,105.5745,106.0861,105.2117,105.9745,4289.0
2021-02-03 13:00:00,113.64,113.98,113.34,113.91,5035.0,105.7047,106.021,105.4257,105.9559,5035.0
2021-02-03 13:30:00,114.0,114.77,114.0,114.64,3505.0,106.0396,106.7558,106.0396,106.6349,3505.0
2021-02-03 14:00:00,114.5,115.0,114.49,114.93,3002.0,106.5047,106.9698,106.4954,106.9046,3002.0
2021-02-03 14:30:00,114.81,115.01,114.38,115.01,5426.0,106.793,106.9791,106.3931,106.9791,5426.0
2021-02-03 15:00:00,115.08,115.53,114.98,114.98,5273.0,107.0442,107.4628,106.9512,106.9512,5273.0
2021-02-03 15:30:00,114.81,115.14,114.08,114.46,18973.0,106.793,107.1,106.114,106.4675,18973.0
2021-02-04 09:30:00,114.92,114.92,113.34,114.14,4375.0,106.8953,106.8953,105.4257,106.1698,4375.0
2021-02-04 10:00:00,114.16,114.6,114.04,114.37,5279.0,106.1884,106.5977,106.0768,106.3838,5279.0
2021-02-04 10:30:00,114.14,114.53,113.71,114.33,5543.0,106.1698,106.5326,105.7698,106.3465,5543.0
2021-02-04 11:00:00,114.29,114.64,114.15,114.4,4761.0,106.3093,106.6349,106.1791,106.4117,4761.0
2021-02-04 11:30:00,114.42,114.63,114.25,114.59,4791.0,106.4303,106.6256,106.2721,106.5884,4791.0
2021-02-04 12:00:00,114.6,114.94,114.39,114.49,3921.0,106.5977,106.914,106.4024,106.4954,3921.0
2021-02-04 12:30:00,114.4,114.55,113.5,113.59,6674.0,106.4117,106.5512,105.5745,105.6582,6674.0
2021-02-04 13:00:00,113.58,114.79,113.5,114.79,3521.0,105.6489,106.7744,105.5745,106.7744,3521.0
2021-02-04 13:30:00,114.47,114.6,114.09,114.2,4300.0,106.4768,106.5977,106.1233,106.2256,4300.0
2021-02-04 14:00:00,114.24,114.75,114.0,114.49,8564.0,106.2628,106.7372,106.0396,106.4954,8564.0
2021-02-04 14:30:00,114.36,115.9,114.36,115.78,18511.0,106.3745,107.8069,106.3745,107.6953,18511.0
2021-02-04 15:00:00,115.88,116.02,115.22,115.32,6179.0,107.7883,107.9185,107.1744,107.2674,6179.0
2021-02-04 15:30:00,115.3,115.39,114.53,114.82,18819.0,107.2488,107.3325,106.5326,106.8023,18819.0
2021-02-05 09:30:00,116.46,116.65,115.02,115.56,6197.0,108.3278,108.5045,106.9884,107.4907,6197.0
2021-02-05 10:00:00,115.0,115.84,114.99,115.46,3686.0,106.9698,107.7511,106.9605,107.3976,3686.0
2021-02-05 10:30:00,115.69,115.98,114.98,115.14,5072.0,107.6116,107.8813,106.9512,107.1,5072.0
2021-02-05 11:00:00,115.0,115.41,114.6,115.32,4400.0,106.9698,107.3511,106.5977,107.2674,4400.0
2021-02-05 11:30:00,115.87,116.06,115.39,116.03,2362.0,107.779,107.9557,107.3325,107.9278,2362.0
2021-02-05 12:00:00,115.55,116.83,115.38,116.53,2560.0,107.4814,108.672,107.3232,108.3929,2560.0
2021-02-05 12:30:00,116.76,117.06,116.47,116.55,2266.0,108.6069,108.8859,108.3371,108.4115,2266.0
2021-02-05 13:00:00,116.45,117.27,116.44,117.27,2111.0,108.3185,109.0813,108.3092,109.0813,2111.0
2021-02-05 13:30:00,117.49,117.64,116.75,116.75,800.0,109.2859,109.4254,108.5976,108.5976,800.0
2021-02-05 14:00:00,116.78,117.77,116.78,117.65,1629.0,108.6255,109.5463,108.6255,109.4347,1629.0
2021-02-05 14:30:00,117.59,117.84,116.89,117.78,1935.0,109.3789,109.6114,108.7278,109.5556,1935.0
2021-02-05 15:00:00,117.96,118.52,117.62,118.46,8518.0,109.7231,110.244,109.4068,110.1882,8518.0
2021-02-05 15:30:00,118.31,118.6,117.44,118.44,18146.0,110.0486,110.3184,109.2394,110.1696,18146.0
2021-02-08 09:30:00,119.28,120.74,118.72,118.72,19166.0,110.9509,112.3089,110.43,110.43,19166.0
2021-02-08 10:00:00,119.78,121.39,119.77,119.97,4371.0,111.416,112.9136,111.4067,111.5927,4371.0
2021-02-08 10:30:00,119.59,121.42,119.59,121.22,8496.0,111.2393,112.9415,111.2393,112.7554,8496.0
2021-02-08 11:00:00,121.26,121.75,119.77,120.65,5950.0,112.7926,113.2484,111.4067,112.2252,5950.0
2021-02-08 11:30:00,120.32,120.32,119.68,120.05,2699.0,111.9183,111.9183,111.323,111.6671,2699.0
2021-02-08 12:00:00,120.24,120.43,120.11,120.18,1700.0,111.8439,112.0206,111.7229,111.7881,1700.0
2021-02-08 12:30:00,120.21,120.45,120.08,120.18,2600.0,111.816,112.0392,111.695,111.7881,2600.0
2021-02-08 13:00:00,119.83,121.62,119.82,121.26,15855.0,111.4625,113.1275,111.4532,112.7926,15855.0
2021-02-08 13:30:00,121.31,121.66,120.98,121.31,3600.0,112.8391,113.1647,112.5322,112.8391,3600.0
2021-02-08 14:00:00,121.36,121.36,120.33,120.35,4116.0,112.8857,112.8857,111.9276,111.9462,4116.0
2021-02-08 14:30:00,120.43,121.63,120.2,121.19,4651.0,112.0206,113.1368,111.8067,112.7275,4651.0
2021-02-08 15:00:00,121.16,121.57,120.93,121.48,6741.0,112.6996,113.081,112.4857,112.9973,6741.0
2021-02-08 15:30:00,121.55,122.24,121.46,122.09,19513.0,113.0624,113.7042,112.9787,113.5647,19513.0
2021-02-09 09:30:00,122.6,122.6,120.01,120.01,3160.0,114.0391,114.0391,111.6299,111.6299,3160.0
2021-02-09 10:00:00,119.99,121.88,119.39,121.62,17090.0,111.6113,113.3693,111.0532,113.1275,17090.0
2021-02-09 10:30:00,121.21,121.84,120.19,121.68,5610.0,112.7461,113.3321,111.7974,113.1833,5610.0
2021-02-09 11:00:00,121.66,122.26,121.11,121.8,3045.0,113.1647,113.7228,112.6531,113.2949,3045.0
2021-02-09 11:30:00,121.94,122.0,121.37,121.37,700.0,113.4252,113.481,112.895,112.895,700.0
2021-02-09 12:00:00,122.07,122.6,121.74,122.6,2220.0,113.5461,114.0391,113.2391,114.0391,2220.0
2021-02-09 12:30:00,122.7,123.46,122.7,123.21,2038.0,114.1321,114.839,114.1321,114.6065,2038.0
2021-02-09 13:00:00,122.69,122.94,121.86,122.39,3430.0,114.1228,114.3553,113.3507,113.8437,3430.0
2021-02-09 13:30:00,122.52,122.52,121.98,122.41,1500.0,113.9647,113.9647,113.4624,113.8623,1500.0
2021-02-09 14:00:00,122.43,123.77,122.43,123.61,3496.0,113.8809,115.1274,113.8809,114.9785,3496.0
2021-02-09 14:30:00,123.57,123.57,122.55,122.55,1310.0,114.9413,114.9413,113.9926,113.9926,1310.0
2021-02-09 15:00:00,122.59,122.59,121.84,121.97,6313.0,114.0298,114.0298,113.3321,113.4531,6313.0
2021-02-09 15:30:00,122.21,123.3,122.2,122.98,16509.0,113.6763,114.6902,113.667,114.3925,16509.0
2021-02-10 09:30:00,124.0,126.9,124.0,125.05,15381.0,115.3413,118.0388,115.3413,116.318,15381.0
2021-02-10 10:00:00,125.4,126.0,122.7,123.71,6849.0,116.6435,117.2017,114.1321,115.0716,6849.0
2021-02-10 10:30:00,123.4,124.44,122.28,124.44,26058.0,114.7832,115.7506,113.7414,115.7506,26058.0
2021-02-10 11:00:00,124.09,125.31,124.09,124.71,4200.0,115.425,116.5598,115.425,116.0017,4200.0
2021-02-10 11:30:00,124.13,126.77,124.13,126.45,7529.0,115.4622,117.9179,115.4622,117.6202,7529.0
2021-02-10 12:00:00,126.41,126.63,125.48,126.37,4587.0,117.583,117.7877,116.718,117.5458,4587.0
2021-02-10 12:30:00,126.11,127.53,126.11,127.23,5702.0,117.304,118.6248,117.304,118.3458,5702.0
2021-02-10 13:00:00,127.08,128.01,127.08,128.01,5395.0,118.2062,119.0713,118.2062,119.0713,5395.0
2021-02-10 13:30:00,128.37,128.47,127.6,127.9,7492.0,119.4062,119.4992,118.6899,118.969,7492.0
2021-02-10 14:00:00,127.67,128.67,127.62,128.49,6637.0,118.755,119.6852,118.7085,119.5178,6637.0
2021-02-10 14:30:00,128.49,129.15,128.26,128.83,13094.0,119.5178,120.1317,119.3038,119.834,13094.0
2021-02-10 15:00:00,128.79,128.79,127.49,127.66,13470.0,119.7968,119.7968,118.5876,118.7457,13470.0
2021-02-10 15:30:00,127.65,127.9,126.29,126.42,29538.0,118.7364,118.969,117.4714,117.5923,29538.0
2021-02-11 09:30:00,126.85,128.28,126.36,126.55,5427.0,117.9923,119.3224,117.5365,117.7132,5427.0
2021-02-11 10:00:00,126.5,127.73,126.27,127.71,3559.0,117.6667,118.8108,117.4528,118.7922,3559.0
2021-02-11 10:30:00,127.67,128.77,127.2,127.2,5682.0,118.755,119.7782,118.3179,118.3179,5682.0
2021-02-11 11:00:00,127.18,128.1,127.03,127.41,2053.0,118.2993,119.155,118.1597,118.5132,2053.0
2021-02-11 11:30:00,127.5,127.89,126.91,127.69,5326.0,118.5969,118.9597,118.0481,118.7736,5326.0
2021-02-11 12:00:00,127.59,127.72,126.0,126.0,6550.0,118.6806,118.8015,117.2017,117.2017,6550.0
2021-02-11 12:30:00,126.36,126.68,125.81,126.67,4162.0,117.5365,117.8342,117.0249,117.8249,4162.0
2021-02-11 13:00:00,126.64,128.25,126.47,128.03,7381.0,117.797,119.2945,117.6388,119.0899,7381.0
2021-02-11 13:30:00,128.03,128.03,127.46,127.46,1700.0,119.0899,119.0899,118.5597,118.5597,1700.0
2021-02-11 14:00:00,127.46,127.46,126.63,127.43,2748.0,118.5597,118.5597,117.7877,118.5318,2748.0
2021-02-11 14:30:00,127.51,128.26,127.17,127.95,5454.0,118.6062,119.3038,118.29,119.0155,5454.0
2021-02-11 15:00:00,127.72,128.6,127.71,128.36,4997.0,118.8015,119.6201,118.7922,119.3969,4997.0
2021-02-11 15:30:00,128.49,129.15,128.24,129.0,22348.0,119.5178,120.1317,119.2852,119.9922,22348.0
2021-02-12 09:30:00,128.55,129.38,128.02,129.38,3145.0,119.5736,120.3456,119.0806,120.3456,3145.0
2021-02-12 10:00:00,129.88,130.11,128.5,129.73,3231.0,120.8107,121.0247,119.5271,120.6712,3231.0
2021-02-12 10:30:00,128.68,129.59,128.67,129.56,918.0,119.6945,120.541,119.6852,120.5131,918.0
2021-02-12 11:00:00,129.73,129.74,129.36,129.36,2385.0,120.6712,120.6805,120.327,120.327,2385.0
2021-02-12 11:30:00,129.55,129.55,128.71,129.11,2113.0,120.5038,120.5038,119.7224,120.0945,2113.0
2021-02-12 12:00:00,129.39,129.45,128.89,129.13,3161.0,120.3549,120.4107,119.8898,120.1131,3161.0
2021-02-12 12:30:00,129.05,129.06,128.51,128.51,6876.0,120.0387,120.048,119.5364,119.5364,6876.0
2021-02-12 13:00:00,128.51,128.51,128.11,128.42,7529.0,119.5364,119.5364,119.1643,119.4527,7529.0
2021-02-12 13:30:00,128.48,128.99,128.46,128.9,5360.0,119.5085,119.9829,119.4899,119.8992,5360.0
2021-02-12 14:00:00,129.06,129.3,128.62,129.01,3800.0,120.048,120.2712,119.6387,120.0015,3800.0
2021-02-12 14:30:00,129.14,129.24,128.61,128.7,7445.0,120.1224,120.2154,119.6294,119.7131,7445.0
2021-02-12 15:00:00,128.5,128.67,128.08,128.15,6310.0,119.5271,119.6852,119.1364,119.2015,6310.0
2021-02-12 15:30:00,128.04,129.06,128.02,128.4,25710.0,119.0992,120.048,119.0806,119.4341,25710.0
2021-02-16 09:30:00,128.27,128.55,125.0,126.25,11754.0,119.3131,119.5736,116.2715,117.4342,11754.0
2021-02-16 10:00:00,126.64,126.66,125.69,125.9,9908.0,117.797,117.8156,116.9133,117.1086,9908.0
2021-02-16 10:30:00,125.9,126.72,125.5,126.36,6236.0,117.1086,117.8714,116.7366,117.5365,6236.0
2021-02-16 11:00:00,126.17,126.17,125.37,125.81,2613.0,117.3598,117.3598,116.6156,117.0249,2613.0
2021-02-16 11:30:00,125.38,125.59,124.32,124.42,4207.0,116.6249,116.8203,115.639,115.732,4207.0
2021-02-16 12:00:00,124.0,124.23,122.69,124.23,4500.0,115.3413,115.5552,114.1228,115.5552,4500.0
2021-02-16 12:30:00,123.97,124.36,123.56,124.2,1758.0,115.3134,115.6762,114.932,115.5273,1758.0
2021-02-16 13:00:00,124.12,124.63,124.04,124.63,1800.0,115.4529,115.9273,115.3785,115.9273,1800.0
2021-02-16 13:30:00,124.63,124.85,124.28,124.41,3412.0,115.9273,116.132,115.6018,115.7227,3412.0
2021-02-16 14:00:00,124.59,124.97,124.21,124.67,12500.0,115.8901,116.2436,115.5366,115.9645,12500.0
2021-02-16 14:30:00,124.87,124.87,123.89,124.03,2901.0,116.1506,116.1506,115.239,115.3692,2901.0
2021-02-16 15:00:00,124.01,124.18,123.75,124.06,4305.0,115.3506,115.5087,115.1088,115.3971,4305.0
2021-02-16 15:30:00,123.95,123.95,123.21,123.55,17548.0,115.2948,115.2948,114.6065,114.9227,17548.0
2021-02-17 09:30:00,122.03,123.75,122.0,122.67,7338.0,113.5089,115.1088,113.481,114.1042,7338.0
2021-02-17 10:00:00,122.68,122.84,121.0,121.44,2580.0,114.1135,114.2623,112.5508,112.9601,2580.0
2021-02-17 10:30:00,121.24,122.34,121.24,121.69,6867.0,112.774,113.7972,112.774,113.1926,6867.0
2021-02-17 11:00:00,121.83,121.83,119.49,120.66,13246.0,113.3228,113.3228,111.1462,112.2345,13246.0
2021-02-17 11:30:00,121.09,121.36,119.84,120.05,9300.0,112.6345,112.8857,111.4718,111.6671,9300.0
2021-02-17 12:00:00,120.22,120.29,119.55,119.79,27421.0,111.8253,111.8904,111.202,111.4253,27421.0
2021-02-17 12:30:00,119.72,120.46,119.19,119.81,39961.0,111.3602,112.0485,110.8672,111.4439,39961.0
2021-02-17 13:00:00,119.88,120.38,119.8,120.3,9614.0,111.509,111.9741,111.4346,111.8997,9614.0
2021-02-17 13:30:00,120.53,120.77,120.44,120.66,1100.0,112.1136,112.3369,112.0299,112.2345,1100.0
2021-02-17 14:00:00,121.26,121.32,120.55,120.67,1808.0,112.7926,112.8484,112.1322,112.2438,1808.0
2021-02-17 14:30:00,120.52,120.75,120.27,120.74,2896.0,112.1043,112.3182,111.8718,112.3089,2896.0
2021-02-17 15:00:00,121.0,122.07,120.9,122.06,2579.0,112.5508,113.5461,112.4578,113.5368,2579.0
2021-02-17 15:30:00,121.97,122.64,121.89,122.29,15129.0,113.4531,114.0763,113.3786,113.7507,15129.0
2021-02-18 09:30:00,122.16,122.17,120.95,120.95,1404.0,113.6298,113.6391,112.5043,112.5043,1404.0
2021-02-18 10:00:00,120.96,121.69,120.29,120.45,3466.0,112.5136,113.1926,111.8904,112.0392,3466.0
2021-02-18 10:30:00,120.85,121.01,119.99,120.43,3504.0,112.4113,112.5601,111.6113,112.0206,3504.0
2021-02-18 11:00:00,120.33,120.76,120.0,120.13,7554.0,111.9276,112.3276,111.6206,111.7415,7554.0
2021-02-18 11:30:00,120.07,120.25,119.61,120.01,2605.0,111.6857,111.8532,111.2579,111.6299,2605.0
2021-02-18 12:00:00,120.26,120.31,119.85,119.87,3912.0,111.8625,111.909,111.4811,111.4997,3912.0
2021-02-18 12:30:00,119.7,120.0,119.67,119.78,2201.0,111.3416,111.6206,111.3137,111.416,2201.0
2021-02-18 13:00:00,119.69,120.12,119.11,120.11,3215.0,111.3323,111.7322,110.7928,111.7229,3215.0
2021-02-18 13:30:00,119.92,120.34,119.5,119.59,3309.0,111.5462,111.9369,111.1555,111.2393,3309.0
2021-02-18 14:00:00,119.53,120.29,119.52,120.29,3811.0,111.1834,111.8904,111.1741,111.8904,3811.0
2021-02-18 14:30:00,120.28,120.53,120.05,120.06,5094.0,111.8811,112.1136,111.6671,111.6764,5094.0
2021-02-18 15:00:00,120.03,120.1,119.71,119.79,4133.0,111.6485,111.7136,111.3509,111.4253,4133.0
2021-02-18 15:30:00,119.72,119.82,119.37,119.56,20068.0,111.3602,111.4532,111.0346,111.2113,20068.0
2021-02-19 09:30:00,121.19,123.42,121.19,123.42,5202.0,112.7275,114.8018,112.7275,114.8018,5202.0
2021-02-19 10:00:00,123.52,124.64,123.15,124.33,5115.0,114.8948,115.9366,114.5507,115.6483,5115.0
2021-02-19 10:30:00,124.68,125.13,124.41,125.04,5371.0,115.9738,116.3924,115.7227,116.3087,5371.0
2021-02-19 11:00:00,125.06,126.01,125.06,126.01,12483.0,116.3273,117.211,116.3273,117.211,12483.0
2021-02-19 11:30:00,126.29,126.49,125.76,126.33,2188.0,117.4714,117.6574,116.9784,117.5086,2188.0
2021-02-19 12:00:00,125.77,126.27,124.76,124.76,19572.0,116.9877,117.4528,116.0482,116.0482,19572.0
2021-02-19 12:30:00,124.77,125.47,124.49,124.56,4940.0,116.0575,116.7087,115.7971,115.8622,4940.0
2021-02-19 13:00:00,125.12,125.7,124.92,125.49,1214.0,116.3831,116.9226,116.1971,116.7273,1214.0
2021-02-19 13:30:00,125.47,127.38,125.28,127.26,73710.0,116.7087,118.4853,116.5319,118.3737,73710.0
2021-02-19 14:00:00,127.7,127.7,125.88,125.88,3400.0,118.7829,118.7829,117.09,117.09,3400.0
2021-02-19 14:30:00,125.98,127.28,125.98,127.28,21962.0,117.183,118.3923,117.183,118.3923,21962.0
2021-02-19 15:00:00,126.94,126.98,125.79,126.1,5642.0,118.076,118.1132,117.0063,117.2947,5642.0
2021-02-19 15:30:00,125.95,126.92,125.95,126.4,23022.0,117.1551,118.0574,117.1551,117.5737,23022.0
2021-02-22 09:30:00,126.26,126.45,124.82,126.45,27535.0,117.4435,117.6202,116.104,117.6202,27535.0
2021-02-22 10:00:00,126.62,126.87,124.77,124.84,17104.0,117.7784,118.0109,116.0575,116.1227,17104.0
2021-02-22 10:30:00,125.12,126.35,124.77,125.14,23136.0,116.3831,117.5272,116.0575,116.4017,23136.0
2021-02-22 11:00:00,125.29,126.58,125.29,125.5,10049.0,116.5412,117.7412,116.5412,116.7366,10049.0
2021-02-22 11:30:00,125.31,125.85,125.05,125.63,33564.0,116.5598,117.0621,116.318,116.8575,33564.0
2021-02-22 12:00:00,125.76,126.48,124.83,124.86,27261.0,116.9784,117.6481,116.1134,116.1413,27261.0
2021-02-22 12:30:00,124.76,125.59,124.72,125.13,20727.0,116.0482,116.8203,116.011,116.3924,20727.0
2021-02-22 13:00:00,125.13,125.32,124.78,124.88,8282.0,116.3924,116.5691,116.0668,116.1599,8282.0
2021-02-22 13:30:00,125.03,125.29,124.92,124.95,5120.0,116.2994,116.5412,116.1971,116.225,5120.0
2021-02-22 14:00:00,125.11,125.6,124.83,125.43,37796.0,116.3738,116.8296,116.1134,116.6715,37796.0
2021-02-22 14:30:00,125.37,125.37,124.08,124.42,5601.0,116.6156,116.6156,115.4157,115.732,5601.0
2021-02-22 15:00:00,124.38,124.7,123.23,123.71,7907.0,115.6948,115.9924,114.6251,115.0716,7907.0
2021-02-22 15:30:00,123.6,123.84,122.67,122.88,25729.0,114.9692,115.1925,114.1042,114.2995,25729.0
2021-02-23 09:30:00,123.0,123.36,118.38,120.82,15842.0,114.4111,114.746,110.1137,112.3834,15842.0
2021-02-23 10:00:00,120.73,122.33,120.02,122.33,6350.0,112.2996,113.7879,111.6392,113.7879,6350.0
2021-02-23 10:30:00,122.13,123.56,121.54,123.16,8378.0,113.6019,114.932,113.0531,114.56,8378.0
2021-02-23 11:00:00,123.45,123.94,121.72,121.72,4001.0,114.8297,115.2855,113.2205,113.2205,4001.0
2021-02-23 11:30:00,121.06,121.15,120.23,120.92,2703.0,112.6066,112.6903,111.8346,112.4764,2703.0
2021-02-23 12:00:00,120.97,120.97,120.2,120.89,4332.0,112.5229,112.5229,111.8067,112.4485,4332.0
2021-02-23 12:30:00,120.76,120.89,120.0,120.89,2600.0,112.3276,112.4485,111.6206,112.4485,2600.0
2021-02-23 13:00:00,120.63,121.86,120.27,121.71,8800.0,112.2066,113.3507,111.8718,113.2112,8800.0
2021-02-23 13:30:00,121.35,121.35,120.53,121.01,12212.0,112.8764,112.8764,112.1136,112.5601,12212.0
2021-02-23 14:00:00,121.01,121.34,120.66,121.16,10996.0,112.5601,112.8671,112.2345,112.6996,10996.0
2021-02-23 14:30:00,121.15,121.36,120.16,121.36,7730.0,112.6903,112.8857,111.7694,112.8857,7730.0
2021-02-23 15:00:00,121.09,123.06,121.07,123.06,17355.0,112.6345,114.4669,112.6159,114.4669,17355.0
2021-02-23 15:30:00,123.23,123.83,122.45,123.0,38296.0,114.6251,115.1832,113.8995,114.4111,38296.0
2021-02-24 09:30:00,115.59,120.97,111.01,111.89,35590.0,107.5186,112.5229,103.2584,104.0769,35590.0
2021-02-24 10:00:00,111.88,113.06,110.07,112.97,22641.0,104.0676,105.1652,102.384,105.0815,22641.0
2021-02-24 10:30:00,112.68,113.34,111.4,112.7,32470.0,104.8118,105.4257,103.6211,104.8304,32470.0
2021-02-24 11:00:00,113.06,113.28,110.34,110.57,21283.0,105.1652,105.3699,102.6352,102.8491,21283.0
2021-02-24 11:30:00,110.57,113.22,109.34,111.89,76186.0,102.8491,105.3141,101.705,104.0769,76186.0
2021-02-24 12:00:00,112.34,114.09,112.1,114.0,41924.0,104.4955,106.1233,104.2723,106.0396,41924.0
2021-02-24 12:30:00,113.97,114.09,112.6,112.69,27897.0,106.0117,106.1233,104.7373,104.8211,27897.0
2021-02-24 13:00:00,112.87,113.41,112.62,112.69,22120.0,104.9885,105.4908,104.756,104.8211,22120.0
2021-02-24 13:30:00,112.69,112.89,110.31,111.15,25253.0,104.8211,105.0071,102.6073,103.3886,25253.0
2021-02-24 14:00:00,111.21,111.64,108.61,110.28,24197.0,103.4444,103.8444,101.026,102.5794,24197.0
2021-02-24 14:30:00,110.31,110.67,110.0,110.34,22585.0,102.6073,102.9421,102.3189,102.6352,22585.0
2021-02-24 15:00:00,110.39,112.14,110.39,112.02,20328.0,102.6817,104.3095,102.6817,104.1978,20328.0
2021-02-24 15:30:00,112.04,112.86,111.93,112.4,48946.0,104.2165,104.9792,104.1141,104.5513,48946.0
2021-02-25 09:30:00,112.88,113.39,110.0,110.24,11782.0,104.9978,105.4722,102.3189,102.5421,11782.0
2021-02-25 10:00:00,110.21,110.68,108.8,108.8,10150.0,102.5142,102.9514,101.2027,101.2027,10150.0
2021-02-25 10:30:00,108.81,108.81,107.0,107.36,13802.0,101.212,101.212,99.5284,99.8632,13802.0
2021-02-25 11:00:00,107.36,110.45,107.36,110.45,9887.0,99.8632,102.7375,99.8632,102.7375,9887.0
2021-02-25 11:30:00,110.57,111.47,110.4,110.4,15591.0,102.8491,103.6863,102.691,102.691,15591.0
2021-02-25 12:00:00,110.28,110.86,110.01,110.09,7778.0,102.5794,103.1189,102.3282,102.4026,7778.0
2021-02-25 12:30:00,110.08,110.08,109.09,109.17,13441.0,102.3933,102.3933,101.4724,101.5469,13441.0
2021-02-25 13:00:00,109.17,110.97,109.09,110.97,13420.0,101.5469,103.2212,101.4724,103.2212,13420.0
2021-02-25 13:30:00,110.86,111.33,109.0,109.41,19130.0,103.1189,103.556,101.3887,101.7701,19130.0
2021-02-25 14:00:00,109.65,111.12,109.57,111.05,6497.0,101.9933,103.3607,101.9189,103.2956,6497.0
2021-02-25 14:30:00,111.15,111.35,109.43,109.49,15437.0,103.3886,103.5746,101.7887,101.8445,15437.0
2021-02-25 15:00:00,109.74,110.15,107.7,108.0,9682.0,102.0771,102.4584,100.1795,100.4586,9682.0
2021-02-25 15:30:00,107.97,108.36,107.0,107.23,30888.0,100.4307,100.7934,99.5284,99.7423,30888.0
2021-02-26 09:30:00,108.37,111.58,108.37,111.58,12604.0,100.8027,103.7886,100.8027,103.7886,12604.0
2021-02-26 10:00:00,110.61,110.61,107.25,107.55,18790.0,102.8863,102.8863,99.7609,100.04,18790.0
2021-02-26 10:30:00,107.53,109.25,107.53,109.25,10600.0,100.0214,101.6213,100.0214,101.6213,10600.0
2021-02-26 11:00:00,109.34,109.56,108.56,108.83,8897.0,101.705,101.9096,100.9795,101.2306,8897.0
2021-02-26 11:30:00,108.77,109.35,108.58,109.05,10510.0,101.1748,101.7143,100.9981,101.4352,10510.0
2021-02-26 12:00:00,109.09,110.08,108.79,108.79,9789.0,101.4724,102.3933,101.1934,101.1934,9789.0
2021-02-26 12:30:00,108.83,109.29,108.38,108.72,3803.0,101.2306,101.6585,100.812,101.1283,3803.0
2021-02-26 13:00:00,108.1,109.74,107.9,109.74,3800.0,100.5516,102.0771,100.3655,102.0771,3800.0
2021-02-26 13:30:00,109.3,109.67,108.93,109.67,2700.0,101.6678,102.0119,101.3236,102.0119,2700.0
2021-02-26 14:00:00,109.43,109.73,108.89,109.65,3934.0,101.7887,102.0678,101.2864,101.9933,3934.0
2021-02-26 14:30:00,109.78,110.25,109.5,109.93,19158.0,102.1143,102.5514,101.8538,102.2538,19158.0
2021-02-26 15:00:00,109.73,110.66,109.73,110.18,4641.0,102.0678,102.9328,102.0678,102.4863,4641.0
2021-02-26 15:30:00,110.05,110.97,109.09,109.54,24893.0,102.3654,103.2212,101.4724,101.891,24893.0
2021-03-01 09:30:00,112.49,114.98,111.93,113.13,31406.0,104.635,106.9512,104.1141,105.2303,31406.0
2021-03-01 10:00:00,113.11,114.37,112.51,113.8,12231.0,105.2117,106.3838,104.6536,105.8536,12231.0
2021-03-01 10:30:00,113.98,114.55,113.23,114.34,32568.0,106.021,106.5512,105.3234,106.3558,32568.0
2021-03-01 11:00:00,114.87,115.99,114.65,115.87,11758.0,106.8488,107.8906,106.6442,107.779,11758.0
2021-03-01 11:30:00,116.15,116.57,115.83,116.08,8452.0,108.0395,108.4301,107.7418,107.9743,8452.0
2021-03-01 12:00:00,115.82,116.16,115.11,115.15,3550.0,107.7325,108.0488,107.0721,107.1093,3550.0
2021-03-01 12:30:00,115.0,115.46,114.51,114.67,5121.0,106.9698,107.3976,106.514,106.6628,5121.0
2021-03-01 13:00:00,114.6,115.14,113.15,113.9,5206.0,106.5977,107.1,105.2489,105.9466,5206.0
2021-03-01 13:30:00,114.17,114.48,113.92,113.93,4093.0,106.1977,106.4861,105.9652,105.9745,4093.0
2021-03-01 14:00:00,114.06,114.99,113.91,114.5,4697.0,106.0954,106.9605,105.9559,106.5047,4697.0
2021-03-01 14:30:00,114.5,115.31,114.42,114.77,5105.0,106.5047,107.2581,106.4303,106.7558,5105.0
2021-03-01 15:00:00,115.02,115.15,114.52,114.85,7382.0,106.9884,107.1093,106.5233,106.8302,7382.0
2021-03-01 15:30:00,114.88,115.14,114.27,115.07,21960.0,106.8581,107.1,106.2907,107.0349,21960.0
2021-03-02 09:30:00,115.87,115.87,114.21,115.37,14453.0,107.779,107.779,106.2349,107.3139,14453.0
2021-03-02 10:00:00,115.34,116.82,115.25,115.42,12898.0,107.286,108.6627,107.2023,107.3604,12898.0
2021-03-02 10:30:00,115.26,116.05,114.24,115.18,7522.0,107.2116,107.9464,106.2628,107.1372,7522.0
2021-03-02 11:00:00,115.01,115.01,112.89,113.21,5261.0,106.9791,106.9791,105.0071,105.3048,5261.0
2021-03-02 11:30:00,113.09,114.09,112.67,113.78,6050.0,105.1931,106.1233,104.8025,105.835,6050.0
2021-03-02 12:00:00,113.61,113.89,112.87,113.63,10963.0,105.6768,105.9373,104.9885,105.6954,10963.0
2021-03-02 12:30:00,113.41,114.52,113.31,113.44,5323.0,105.4908,106.5233,105.3978,105.5187,5323.0
2021-03-02 13:00:00,113.19,114.09,113.19,113.44,7181.0,105.2862,106.1233,105.2862,105.5187,7181.0
2021-03-02 13:30:00,113.54,113.8,113.15,113.5,7763.0,105.6117,105.8536,105.2489,105.5745,7763.0
2021-03-02 14:00:00,113.69,113.73,112.5,113.02,8200.0,105.7512,105.7884,104.6443,105.128,8200.0
2021-03-02 14:30:00,112.87,113.94,112.87,113.83,10726.0,104.9885,105.9838,104.9885,105.8815,10726.0
2021-03-02 15:00:00,113.67,113.99,113.3,113.99,15870.0,105.7326,106.0303,105.3885,106.0303,15870.0
2021-03-02 15:30:00,113.91,114.16,113.07,113.08,50943.0,105.9559,106.1884,105.1745,105.1838,50943.0
2021-03-03 09:30:00,112.77,113.19,109.44,109.51,24341.0,104.8955,105.2862,101.798,101.8631,24341.0
2021-03-03 10:00:00,110.09,110.52,109.0,109.58,8750.0,102.4026,102.8026,101.3887,101.9282,8750.0
2021-03-03 10:30:00,108.93,111.41,108.42,111.35,9728.0,101.3236,103.6304,100.8492,103.5746,9728.0
2021-03-03 11:00:00,111.53,112.5,111.24,112.5,3033.0,103.7421,104.6443,103.4723,104.6443,3033.0
2021-03-03 11:30:00,112.38,112.44,111.5,111.97,2000.0,104.5327,104.5885,103.7142,104.1513,2000.0
2021-03-03 12:00:00,112.04,112.05,111.38,111.53,2746.0,104.2165,104.2258,103.6025,103.7421,2746.0
2021-03-03 12:30:00,111.48,112.04,111.23,111.53,1761.0,103.6956,104.2165,103.463,103.7421,1761.0
2021-03-03 13:00:00,111.51,112.86,111.36,112.29,4807.0,103.7235,104.9792,103.5839,104.449,4807.0
2021-03-03 13:30:00,112.04,112.04,110.56,110.56,3141.0,104.2165,104.2165,102.8398,102.8398,3141.0
2021-03-03 14:00:00,110.66,110.68,109.74,110.06,3714.0,102.9328,102.9514,102.0771,102.3747,3714.0
2021-03-03 14:30:00,109.74,110.87,109.74,110.65,6400.0,102.0771,103.1282,102.0771,102.9235,6400.0
2021-03-03 15:00:00,110.64,111.04,110.02,110.39,6100.0,102.9142,103.2863,102.3375,102.6817,6100.0
2021-03-03 15:30:00,110.22,110.59,108.99,109.0,19168.0,102.5235,102.8677,101.3794,101.3887,19168.0
2021-03-04 09:30:00,108.42,111.08,108.42,110.45,7810.0,100.8492,103.3235,100.8492,102.7375,7810.0
2021-03-04 10:00:00,110.8,110.81,108.29,108.41,6295.0,103.063,103.0723,100.7283,100.8399,6295.0
2021-03-04 10:30:00,108.33,109.07,107.35,107.96,8287.0,100.7655,101.4538,99.8539,100.4214,8287.0
2021-03-04 11:00:00,108.17,108.86,107.25,107.25,1910.0,100.6167,101.2585,99.7609,99.7609,1910.0
2021-03-04 11:30:00,107.25,109.36,107.25,108.56,2072.0,99.7609,101.7236,99.7609,100.9795,2072.0
2021-03-04 12:00:00,109.02,109.03,106.31,106.9,5839.0,101.4073,101.4166,98.8866,99.4354,5839.0
2021-03-04 12:30:00,106.88,107.09,105.93,105.95,7643.0,99.4168,99.6121,98.5331,98.5517,7643.0
2021-03-04 13:00:00,105.9,106.65,104.37,105.46,6655.0,98.5052,99.2028,97.082,98.0959,6655.0
2021-03-04 13:30:00,105.09,105.09,102.87,103.44,2623.0,97.7518,97.7518,95.6868,96.217,2623.0
2021-03-04 14:00:00,102.63,105.33,102.61,104.99,6775.0,95.4635,97.975,95.4449,97.6587,6775.0
2021-03-04 14:30:00,104.91,106.38,104.69,106.38,5152.0,97.5843,98.9517,97.3797,98.9517,5152.0
2021-03-04 15:00:00,106.57,106.57,104.98,105.36,4088.0,99.1284,99.1284,97.6494,98.0029,4088.0
2021-03-04 15:30:00,105.06,106.4,105.06,106.08,13065.0,97.7239,98.9703,97.7239,98.6726,13065.0
2021-03-05 09:30:00,107.14,107.97,103.27,104.0,8315.0,99.6586,100.4307,96.0588,96.7379,8315.0
2021-03-05 10:00:00,104.01,104.7,103.5,104.13,16639.0,96.7472,97.389,96.2728,96.8588,16639.0
2021-03-05 10:30:00,104.0,105.61,103.86,104.5,7502.0,96.7379,98.2354,96.6076,97.203,7502.0
2021-03-05 11:00:00,104.53,104.9,102.99,103.2,6655.0,97.2309,97.575,95.7984,95.9937,6655.0
2021-03-05 11:30:00,103.53,105.37,103.53,105.37,4749.0,96.3007,98.0122,96.3007,98.0122,4749.0
2021-03-05 12:00:00,105.32,106.74,105.02,106.74,4285.0,97.9657,99.2865,97.6866,99.2865,4285.0
2021-03-05 12:30:00,106.77,108.18,106.33,107.74,2859.0,99.3144,100.626,98.9052,100.2167,2859.0
2021-03-05 13:00:00,108.11,108.71,107.09,108.36,3910.0,100.5609,101.119,99.6121,100.7934,3910.0
2021-03-05 13:30:00,108.67,109.66,108.49,108.71,4741.0,101.0818,102.0026,100.9143,101.119,4741.0
2021-03-05 14:00:00,109.11,109.11,107.17,108.31,8921.0,101.491,101.491,99.6865,100.7469,8921.0
2021-03-05 14:30:00,108.38,109.07,107.59,109.06,4670.0,100.812,101.4538,100.0772,101.4445,4670.0
2021-03-05 15:00:00,108.94,109.6,108.43,109.43,5025.0,101.3329,101.9468,100.8585,101.7887,5025.0
2021-03-05 15:30:00,109.52,110.69,109.42,110.66,31898.0,101.8724,102.9607,101.7794,102.9328,31898.0
2021-03-08 09:30:00,110.76,113.44,109.47,111.42,7463.0,103.0258,105.5187,101.8259,103.6397,7463.0
2021-03-08 10:00:00,111.43,113.25,111.04,112.86,4855.0,103.649,105.342,103.2863,104.9792,4855.0
2021-03-08 10:30:00,113.3,114.47,113.16,113.95,4154.0,105.3885,106.4768,105.2582,105.9931,4154.0
2021-03-08 11:00:00,114.03,114.03,112.74,112.9,2155.0,106.0675,106.0675,104.8676,105.0164,2155.0
2021-03-08 11:30:00,112.63,112.66,111.18,111.75,2205.0,104.7653,104.7932,103.4165,103.9467,2205.0
2021-03-08 12:00:00,111.63,112.45,111.2,112.45,1603.0,103.8351,104.5978,103.4351,104.5978,1603.0
2021-03-08 12:30:00,112.37,112.73,112.03,112.03,2995.0,104.5234,104.8583,104.2072,104.2072,2995.0
2021-03-08 13:00:00,112.16,112.99,112.16,112.76,3035.0,104.3281,105.1001,104.3281,104.8862,3035.0
2021-03-08 13:30:00,112.97,113.0,111.17,111.17,5188.0,105.0815,105.1094,103.4072,103.4072,5188.0
2021-03-08 14:00:00,111.19,112.99,110.99,112.56,4330.0,103.4258,105.1001,103.2398,104.7001,4330.0
2021-03-08 14:30:00,112.6,112.62,110.88,111.16,4421.0,104.7373,104.756,103.1375,103.3979,4421.0
2021-03-08 15:00:00,110.72,110.99,110.33,110.88,4951.0,102.9886,103.2398,102.6259,103.1375,4951.0
2021-03-08 15:30:00,110.98,111.69,110.6,110.76,13887.0,103.2305,103.8909,102.877,103.0258,13887.0
2021-03-09 09:30:00,113.72,115.3,112.4,114.51,5496.0,105.7791,107.2488,104.5513,106.514,5496.0
2021-03-09 10:00:00,113.78,114.17,112.12,112.12,3668.0,105.835,106.1977,104.2909,104.2909,3668.0
2021-03-09 10:30:00,112.39,112.76,111.47,112.21,17417.0,104.542,104.8862,103.6863,104.3746,17417.0
2021-03-09 11:00:00,112.15,112.62,111.32,111.91,2413.0,104.3188,104.756,103.5467,104.0955,2413.0
2021-03-09 11:30:00,112.32,112.32,111.47,111.55,1001.0,104.4769,104.4769,103.6863,103.7607,1001.0
2021-03-09 12:00:00,111.79,112.02,111.52,112.02,1600.0,103.9839,104.1978,103.7328,104.1978,1600.0
2021-03-09 12:30:00,112.16,112.46,111.99,112.12,1800.0,104.3281,104.6071,104.1699,104.2909,1800.0
2021-03-09 13:00:00,112.07,112.36,111.53,112.36,3050.0,104.2444,104.5141,103.7421,104.5141,3050.0
2021-03-09 13:30:00,112.36,113.1,112.14,112.79,3396.0,104.5141,105.2024,104.3095,104.9141,3396.0
2021-03-09 14:00:00,112.47,113.05,111.78,111.79,3490.0,104.6164,105.1559,103.9746,103.9839,3490.0
2021-03-09 14:30:00,111.9,112.51,110.93,111.0,11396.0,104.0862,104.6536,103.184,103.2491,11396.0
2021-03-09 15:00:00,111.0,111.29,110.66,111.0,15563.0,103.2491,103.5188,102.9328,103.2491,15563.0
2021-03-09 15:30:00,110.9,110.9,109.53,109.58,32560.0,103.1561,103.1561,101.8817,101.9282,32560.0
2021-03-10 09:30:00,110.7,112.62,109.75,112.05,5221.0,102.97,104.756,102.0864,104.2258,5221.0
2021-03-10 10:00:00,113.29,114.17,110.92,110.98,26514.0,105.3792,106.1977,103.1747,103.2305,26514.0
2021-03-10 10:30:00,111.26,113.49,111.26,113.49,18893.0,103.4909,105.5652,103.4909,105.5652,18893.0
2021-03-10 11:00:00,113.53,114.4,112.32,113.54,12639.0,105.6024,106.4117,104.4769,105.6117,12639.0
2021-03-10 11:30:00,113.17,113.17,112.35,113.08,3452.0,105.2675,105.2675,104.5048,105.1838,3452.0
2021-03-10 12:00:00,113.29,113.71,113.12,113.52,6139.0,105.3792,105.7698,105.221,105.5931,6139.0
2021-03-10 12:30:00,113.3,113.81,112.55,113.79,4879.0,105.3885,105.8629,104.6908,105.8443,4879.0
2021-03-10 13:00:00,113.8,114.27,113.23,114.25,5713.0,105.8536,106.2907,105.3234,106.2721,5713.0
2021-03-10 13:30:00,114.31,115.03,114.08,115.03,11588.0,106.3279,106.9977,106.114,106.9977,11588.0
2021-03-10 14:00:00,114.71,115.5,113.96,114.24,18055.0,106.7,107.4348,106.0024,106.2628,18055.0
2021-03-10 14:30:00,114.38,115.32,114.16,114.67,19492.0,106.3931,107.2674,106.1884,106.6628,19492.0
2021-03-10 15:00:00,114.76,114.88,113.55,113.55,17497.0,106.7465,106.8581,105.621,105.621,17497.0
2021-03-10 15:30:00,113.52,113.57,111.99,112.11,55617.0,105.5931,105.6396,104.1699,104.2816,55617.0
2021-03-11 09:30:00,113.85,114.79,113.56,114.3,6008.0,105.9001,106.7744,105.6303,106.3186,6008.0
2021-03-11 10:00:00,114.47,115.81,114.26,115.81,16781.0,106.4768,107.7232,106.2814,107.7232,16781.0
2021-03-11 10:30:00,116.12,116.12,113.86,114.65,21898.0,108.0116,108.0116,105.9094,106.6442,21898.0
2021-03-11 11:00:00,114.7,115.01,113.9,114.24,23625.0,106.6907,106.9791,105.9466,106.2628,23625.0
2021-03-11 11:30:00,114.24,114.54,114.05,114.3,11826.0,106.2628,106.5419,106.0861,106.3186,11826.0
2021-03-11 12:00:00,114.26,114.92,114.25,114.25,6757.0,106.2814,106.8953,106.2721,106.2721,6757.0
2021-03-11 12:30:00,114.23,114.9,114.22,114.37,10075.0,106.2535,106.8767,106.2442,106.3838,10075.0
2021-03-11 13:00:00,114.5,115.48,114.25,114.86,21662.0,106.5047,107.4162,106.2721,106.8395,21662.0
2021-03-11 13:30:00,114.94,115.47,114.67,115.04,15553.0,106.914,107.4069,106.6628,107.007,15553.0
2021-03-11 14:00:00,115.31,115.78,115.21,115.35,6377.0,107.2581,107.6953,107.1651,107.2953,6377.0
2021-03-11 14:30:00,115.25,115.55,114.83,115.11,10225.0,107.2023,107.4814,106.8116,107.0721,10225.0
2021-03-11 15:00:00,115.14,116.01,115.02,115.92,15195.0,107.1,107.9092,106.9884,107.8255,15195.0
2021-03-11 15:30:00,116.0,116.0,114.61,115.2,63731.0,107.8999,107.8999,106.607,107.1558,63731.0
2021-03-12 09:30:00,113.74,115.85,112.22,115.45,17106.0,106.0719,108.0397,104.6544,107.6666,17106.0
2021-03-12 10:00:00,115.45,115.5,113.55,114.34,16957.0,107.6666,107.7132,105.8947,106.6315,16957.0
2021-03-12 10:30:00,113.61,114.63,113.44,114.46,17979.0,105.9507,106.9019,105.7921,106.7434,17979.0
2021-03-12 11:00:00,114.47,115.49,114.06,115.33,12700.0,106.7527,107.7039,106.3703,107.5547,12700.0
2021-03-12 11:30:00,115.18,116.68,115.18,116.46,20113.0,107.4148,108.8137,107.4148,108.6085,20113.0
2021-03-12 12:00:00,116.25,116.95,115.83,116.95,10370.0,108.4127,109.0655,108.021,109.0655,10370.0
2021-03-12 12:30:00,116.99,117.18,115.33,115.65,41804.0,109.1028,109.28,107.5547,107.8531,41804.0
2021-03-12 13:00:00,115.87,116.3,115.47,115.71,5293.0,108.0583,108.4593,107.6853,107.9091,5293.0
2021-03-12 13:30:00,115.73,115.96,115.32,115.57,3920.0,107.9277,108.1422,107.5454,107.7785,3920.0
2021-03-12 14:00:00,115.93,116.05,114.32,115.28,13397.0,108.1143,108.2262,106.6128,107.5081,13397.0
2021-03-12 14:30:00,115.28,115.49,114.92,115.11,6228.0,107.5081,107.7039,107.1724,107.3495,6228.0
2021-03-12 15:00:00,114.94,115.75,114.94,115.69,10829.0,107.191,107.9464,107.191,107.8904,10829.0
2021-03-12 15:30:00,115.72,116.15,115.2,115.77,37448.0,107.9184,108.3194,107.4335,107.965,37448.0
2021-03-15 09:30:00,115.1,115.48,114.42,114.65,3206.0,107.3402,107.6946,106.7061,106.9206,3206.0
2021-03-15 10:00:00,114.19,114.19,112.96,113.85,3466.0,106.4916,106.4916,105.3445,106.1745,3466.0
2021-03-15 10:30:00,114.12,114.41,113.27,113.98,10897.0,106.4263,106.6967,105.6336,106.2957,10897.0
2021-03-15 11:00:00,114.49,114.49,114.11,114.43,4200.0,106.7713,106.7713,106.417,106.7154,4200.0
2021-03-15 11:30:00,114.93,115.11,114.29,115.05,3202.0,107.1817,107.3495,106.5848,107.2936,3202.0
2021-03-15 12:00:00,114.99,115.8,114.88,115.42,82440.0,107.2376,107.993,107.135,107.6386,82440.0
2021-03-15 12:30:00,115.58,116.17,115.41,116.1,3425.0,107.7879,108.3381,107.6293,108.2728,3425.0
2021-03-15 13:00:00,116.3,116.96,116.21,116.96,9039.0,108.4593,109.0748,108.3754,109.0748,9039.0
2021-03-15 13:30:00,116.98,117.31,116.93,117.31,5000.0,109.0935,109.4012,109.0468,109.4012,5000.0
2021-03-15 14:00:00,117.38,117.78,117.19,117.78,3768.0,109.4665,109.8395,109.2893,109.8395,3768.0
2021-03-15 14:30:00,117.7,118.27,117.56,118.19,11447.0,109.7649,110.2965,109.6344,110.2219,11447.0
2021-03-15 15:00:00,118.22,118.22,117.4,117.63,10707.0,110.2499,110.2499,109.4852,109.6996,10707.0
2021-03-15 15:30:00,117.32,118.8,117.32,118.3,16369.0,109.4105,110.7908,109.4105,110.3245,16369.0
2021-03-16 09:30:00,119.66,121.46,118.68,120.37,14096.0,111.5928,113.2714,110.6789,112.2549,14096.0
2021-03-16 10:00:00,120.25,120.25,117.8,117.88,5842.0,112.143,112.143,109.8582,109.9328,5842.0
2021-03-16 10:30:00,117.89,118.77,117.53,117.57,2900.0,109.9421,110.7628,109.6064,109.6437,2900.0
2021-03-16 11:00:00,117.1,117.24,116.54,116.94,4596.0,109.2054,109.3359,108.6831,109.0562,4596.0
2021-03-16 11:30:00,116.94,116.94,115.85,116.3,8772.0,109.0562,109.0562,108.0397,108.4593,8772.0
2021-03-16 12:00:00,116.36,116.4,115.33,115.53,2200.0,108.5153,108.5526,107.5547,107.7412,2200.0
2021-03-16 12:30:00,116.43,117.18,116.33,116.99,3739.0,108.5805,109.28,108.4873,109.1028,3739.0
2021-03-16 13:00:00,117.05,117.44,116.87,117.23,4762.0,109.1588,109.5225,108.9909,109.3266,4762.0
2021-03-16 13:30:00,117.1,117.51,116.58,116.83,5490.0,109.2054,109.5877,108.7204,108.9536,5490.0
2021-03-16 14:00:00,116.86,117.15,116.2,116.26,3800.0,108.9816,109.252,108.3661,108.422,3800.0
2021-03-16 14:30:00,116.27,116.34,115.0,115.9,5927.0,108.4313,108.4966,107.247,108.0863,5927.0
2021-03-16 15:00:00,115.78,116.06,115.29,115.41,7750.0,107.9744,108.2355,107.5174,107.6293,7750.0
2021-03-16 15:30:00,115.27,115.59,114.09,114.21,28850.0,107.4988,107.7972,106.3983,106.5102,28850.0
2021-03-17 09:30:00,112.61,112.61,110.48,112.01,4134.0,105.0181,105.0181,103.0317,104.4585,4134.0
2021-03-17 10:00:00,112.03,112.93,111.34,112.51,2747.0,104.4772,105.3165,103.8337,104.9248,2747.0
2021-03-17 10:30:00,112.3,112.3,111.25,111.86,2718.0,104.729,104.729,103.7498,104.3186,2718.0
2021-03-17 11:00:00,111.96,114.29,111.32,114.29,2371.0,104.4119,106.5848,103.8151,106.5848,2371.0
2021-03-17 11:30:00,114.22,114.54,113.6,114.28,2707.0,106.5195,106.818,105.9413,106.5755,2707.0
2021-03-17 12:00:00,114.15,115.08,114.06,114.97,3100.0,106.4543,107.3216,106.3703,107.219,3100.0
2021-03-17 12:30:00,114.98,114.98,114.18,114.94,1600.0,107.2283,107.2283,106.4822,107.191,1600.0
2021-03-17 13:00:00,114.4,114.65,114.06,114.49,2100.0,106.6874,106.9206,106.3703,106.7713,2100.0
2021-03-17 13:30:00,114.61,114.62,113.93,114.13,2100.0,106.8833,106.8926,106.2491,106.4356,2100.0
2021-03-17 14:00:00,114.15,115.97,114.15,114.98,17760.0,106.4543,108.1516,106.4543,107.2283,17760.0
2021-03-17 14:30:00,114.32,116.43,114.31,115.93,7632.0,106.6128,108.5805,106.6035,108.1143,7632.0
2021-03-17 15:00:00,116.3,116.61,115.51,115.95,5177.0,108.4593,108.7484,107.7226,108.1329,5177.0
2021-03-17 15:30:00,116.18,117.04,116.17,117.0,20200.0,108.3474,109.1494,108.3381,109.1121,20200.0
2021-03-18 09:30:00,115.28,115.64,113.39,113.39,2927.0,107.5081,107.8438,105.7455,105.7455,2927.0
2021-03-18 10:00:00,113.41,113.45,112.2,112.2,4647.0,105.7642,105.8015,104.6357,104.6357,4647.0
2021-03-18 10:30:00,112.6,113.26,112.06,113.01,2700.0,105.0088,105.6243,104.5052,105.3911,2700.0
2021-03-18 11:00:00,113.08,114.73,113.08,114.73,1916.0,105.4564,106.9952,105.4564,106.9952,1916.0
2021-03-18 11:30:00,114.88,114.89,114.34,114.64,3500.0,107.135,107.1444,106.6315,106.9112,3500.0
2021-03-18 12:00:00,114.64,115.04,114.51,114.56,2200.0,106.9112,107.2843,106.79,106.8366,2200.0
2021-03-18 12:30:00,114.4,114.4,113.32,113.47,1531.0,106.6874,106.6874,105.6802,105.8201,1531.0
2021-03-18 13:00:00,113.74,114.63,113.48,114.26,3500.0,106.0719,106.9019,105.8294,106.5568,3500.0
2021-03-18 13:30:00,114.02,114.55,114.0,114.39,1900.0,106.333,106.8273,106.3144,106.6781,1900.0
2021-03-18 14:00:00,114.26,114.26,112.45,112.45,4470.0,106.5568,106.5568,104.8689,104.8689,4470.0
2021-03-18 14:30:00,112.66,112.66,111.74,112.52,4968.0,105.0647,105.0647,104.2067,104.9342,4968.0
2021-03-18 15:00:00,112.24,112.24,110.74,111.16,3618.0,104.673,104.673,103.2742,103.6658,3618.0
2021-03-18 15:30:00,110.9,110.9,108.85,109.22,31442.0,103.4234,103.4234,101.5116,101.8566,31442.0
2021-03-19 09:30:00,110.57,112.0,109.46,110.69,78422.0,103.1156,104.4492,102.0805,103.2275,78422.0
2021-03-19 10:00:00,110.27,112.64,110.19,112.61,2788.0,102.8358,105.0461,102.7612,105.0181,2788.0
2021-03-19 10:30:00,112.52,113.24,112.14,112.86,3185.0,104.9342,105.6056,104.5798,105.2512,3185.0
2021-03-19 11:00:00,112.38,112.79,111.31,111.97,2899.0,104.8036,105.186,103.8057,104.4212,2899.0
2021-03-19 11:30:00,111.94,113.35,111.91,113.35,1800.0,104.3933,105.7082,104.3653,105.7082,1800.0
2021-03-19 12:00:00,112.65,112.86,112.4,112.86,1802.0,105.0554,105.2512,104.8222,105.2512,1802.0
2021-03-19 12:30:00,112.88,113.43,112.82,113.01,1200.0,105.2699,105.7828,105.2139,105.3911,1200.0
2021-03-19 13:00:00,112.86,113.0,112.4,112.73,2599.0,105.2512,105.3818,104.8222,105.13,2599.0
2021-03-19 13:30:00,112.67,112.83,112.19,112.63,2410.0,105.074,105.2233,104.6264,105.0367,2410.0
2021-03-19 14:00:00,112.83,112.83,111.53,111.85,3100.0,105.2233,105.2233,104.0109,104.3093,3100.0
2021-03-19 14:30:00,112.28,112.5,111.81,111.98,5892.0,104.7103,104.9155,104.272,104.4306,5892.0
2021-03-19 15:00:00,112.06,112.35,111.81,112.22,2979.0,104.5052,104.7756,104.272,104.6544,2979.0
2021-03-19 15:30:00,112.5,113.32,111.73,111.94,18440.0,104.9155,105.6802,104.1974,104.3933,18440.0
2021-03-22 09:30:00,112.06,114.71,111.53,111.54,4258.0,104.5052,106.9765,104.0109,104.0202,4258.0
2021-03-22 10:00:00,110.74,111.43,110.35,110.86,5458.0,103.2742,103.9176,102.9104,103.3861,5458.0
2021-03-22 10:30:00,110.57,111.24,110.2,110.3,4100.0,103.1156,103.7404,102.7706,102.8638,4100.0
2021-03-22 11:00:00,109.89,110.42,109.59,110.1,7550.0,102.4815,102.9757,102.2017,102.6773,7550.0
2021-03-22 11:30:00,110.25,111.17,109.93,110.99,6196.0,102.8172,103.6752,102.5188,103.5073,6196.0
2021-03-22 12:00:00,110.74,110.74,110.29,110.57,10992.0,103.2742,103.2742,102.8545,103.1156,10992.0
2021-03-22 12:30:00,110.96,110.99,110.57,110.67,8024.0,103.4793,103.5073,103.1156,103.2089,8024.0
2021-03-22 13:00:00,110.81,111.04,110.58,110.8,4677.0,103.3394,103.5539,103.1249,103.3301,4677.0
2021-03-22 13:30:00,111.01,112.35,111.01,111.86,1773.0,103.526,104.7756,103.526,104.3186,1773.0
2021-03-22 14:00:00,111.9,112.21,111.64,112.02,2659.0,104.356,104.6451,104.1135,104.4679,2659.0
2021-03-22 14:30:00,112.09,112.28,111.85,112.07,5437.0,104.5331,104.7103,104.3093,104.5145,5437.0
2021-03-22 15:00:00,112.18,113.05,112.14,112.14,8329.0,104.6171,105.4284,104.5798,104.5798,8329.0
2021-03-22 15:30:00,112.14,112.45,110.66,111.48,28064.0,104.5798,104.8689,103.1996,103.9643,28064.0
2021-03-23 09:30:00,110.77,111.8,109.96,110.81,5692.0,103.3021,104.2627,102.5467,103.3394,5692.0
2021-03-23 10:00:00,111.4,111.4,110.37,110.86,4101.0,103.8897,103.8897,102.9291,103.3861,4101.0
2021-03-23 10:30:00,110.61,110.61,109.43,109.57,13462.0,103.1529,103.1529,102.0525,102.183,13462.0
2021-03-23 11:00:00,109.55,110.21,109.44,109.98,8062.0,102.1644,102.7799,102.0618,102.5654,8062.0
2021-03-23 11:30:00,110.16,110.16,108.86,108.86,5391.0,102.7333,102.7333,101.5209,101.5209,5391.0
2021-03-23 12:00:00,109.14,109.18,108.77,108.77,2343.0,101.782,101.8193,101.437,101.437,2343.0
2021-03-23 12:30:00,108.92,108.92,108.36,108.58,1834.0,101.5769,101.5769,101.0546,101.2598,1834.0
2021-03-23 13:00:00,108.77,109.0,108.23,108.32,3597.0,101.437,101.6515,100.9334,101.0173,3597.0
2021-03-23 13:30:00,108.04,108.17,107.12,107.41,2839.0,100.7562,100.8774,99.8982,100.1687,2839.0
2021-03-23 14:00:00,107.53,107.9,107.17,107.62,2341.0,100.2806,100.6256,99.9448,100.3645,2341.0
2021-03-23 14:30:00,107.48,107.48,106.14,106.14,4502.0,100.2339,100.2339,98.9843,98.9843,4502.0
2021-03-23 15:00:00,106.2,106.53,105.65,105.78,8981.0,99.0402,99.348,98.5273,98.6485,8981.0
2021-03-23 15:30:00,105.68,105.73,104.98,105.07,74104.0,98.5553,98.6019,97.9025,97.9864,74104.0
2021-03-24 09:30:00,106.87,109.09,106.87,108.16,3709.0,99.6651,101.7354,99.6651,100.8681,3709.0
2021-03-24 10:00:00,108.17,108.93,107.51,107.81,3564.0,100.8774,101.5862,100.2619,100.5417,3564.0
2021-03-24 10:30:00,108.35,108.91,108.0,108.27,8202.0,101.0453,101.5675,100.7189,100.9707,8202.0
2021-03-24 11:00:00,108.63,109.1,107.64,108.29,4182.0,101.3064,101.7447,100.3832,100.9893,4182.0
2021-03-24 11:30:00,108.49,108.69,107.98,108.67,4209.0,101.1758,101.3624,100.7002,101.3437,4209.0
2021-03-24 12:00:00,108.61,108.99,108.26,108.82,30346.0,101.2878,101.6421,100.9614,101.4836,30346.0
2021-03-24 12:30:00,108.65,108.92,107.89,108.23,7888.0,101.3251,101.5769,100.6163,100.9334,7888.0
2021-03-24 13:00:00,108.25,108.25,106.88,107.16,7204.0,100.952,100.952,99.6744,99.9355,7204.0
2021-03-24 13:30:00,107.28,108.04,107.17,107.85,8696.0,100.0474,100.7562,99.9448,100.579,8696.0
2021-03-24 14:00:00,108.03,108.03,107.09,107.15,5200.0,100.7469,100.7469,99.8702,99.9262,5200.0
2021-03-24 14:30:00,106.77,107.48,106.05,107.48,6106.0,99.5718,100.2339,98.9003,100.2339,6106.0
2021-03-24 15:00:00,106.81,107.48,106.5,106.58,6707.0,99.6091,100.2339,99.32,99.3946,6707.0
2021-03-24 15:30:00,106.61,106.72,105.63,105.83,24439.0,99.4226,99.5252,98.5087,98.6952,24439.0
2021-03-25 09:30:00,103.84,104.9,103.57,103.78,4579.0,96.8393,97.8279,96.5875,96.7834,4579.0
2021-03-25 10:00:00,103.5,104.94,103.5,104.61,4060.0,96.5223,97.8652,96.5223,97.5574,4060.0
2021-03-25 10:30:00,104.32,105.1,103.3,105.08,4891.0,97.287,98.0144,96.3357,97.9957,4891.0
2021-03-25 11:00:00,105.11,105.5,104.28,105.48,9268.0,98.0237,98.3874,97.2497,98.3688,9268.0
2021-03-25 11:30:00,105.77,106.32,105.09,106.32,3435.0,98.6392,99.1521,98.0051,99.1521,3435.0
2021-03-25 12:00:00,106.67,107.33,106.34,107.28,7500.0,99.4785,100.0941,99.1708,100.0474,7500.0
2021-03-25 12:30:00,107.29,108.7,106.97,108.7,6335.0,100.0567,101.3717,99.7583,101.3717,6335.0
2021-03-25 13:00:00,108.41,108.74,107.65,107.83,5544.0,101.1012,101.409,100.3925,100.5603,5544.0
2021-03-25 13:30:00,108.01,108.91,107.82,108.04,6800.0,100.7282,101.5675,100.551,100.7562,6800.0
2021-03-25 14:00:00,107.93,108.5,107.53,107.93,5200.0,100.6536,101.1852,100.2806,100.6536,5200.0
2021-03-25 14:30:00,107.7,109.14,107.47,108.71,7000.0,100.4391,101.782,100.2246,101.381,7000.0
2021-03-25 15:00:00,108.65,108.8,107.99,108.27,14092.0,101.3251,101.4649,100.7096,100.9707,14092.0
2021-03-25 15:30:00,108.14,109.47,108.11,108.66,34138.0,100.8494,102.0898,100.8215,101.3344,34138.0
2021-03-26 09:30:00,109.5,110.6,109.27,109.5,3983.0,102.1178,103.1436,101.9033,102.1178,3983.0
2021-03-26 10:00:00,109.71,111.62,109.71,111.62,5368.0,102.3136,104.0948,102.3136,104.0948,5368.0
2021-03-26 10:30:00,111.99,111.99,109.84,110.17,6555.0,104.4399,104.4399,102.4348,102.7426,6555.0
2021-03-26 11:00:00,110.17,110.6,109.94,110.05,1833.0,102.7426,103.1436,102.5281,102.6307,1833.0
2021-03-26 11:30:00,110.29,111.33,110.09,111.33,2200.0,102.8545,103.8244,102.668,103.8244,2200.0
2021-03-26 12:00:00,111.18,112.1,110.79,111.18,5658.0,103.6845,104.5425,103.3208,103.6845,5658.0
2021-03-26 12:30:00,111.53,111.58,110.87,111.44,2100.0,104.0109,104.0575,103.3954,103.927,2100.0
2021-03-26 13:00:00,111.55,112.13,111.06,112.06,2866.0,104.0295,104.5704,103.5726,104.5052,2866.0
2021-03-26 13:30:00,112.13,112.34,110.52,110.98,3190.0,104.5704,104.7663,103.069,103.498,3190.0
2021-03-26 14:00:00,110.82,110.99,109.63,110.27,6798.0,103.3488,103.5073,102.239,102.8358,6798.0
2021-03-26 14:30:00,110.26,111.62,110.26,111.24,3818.0,102.8265,104.0948,102.8265,103.7404,3818.0
2021-03-26 15:00:00,111.19,111.86,111.09,111.8,4933.0,103.6938,104.3186,103.6006,104.2627,4933.0
2021-03-26 15:30:00,111.97,113.69,111.97,113.26,23717.0,104.4212,106.0253,104.4212,105.6243,23717.0
2021-03-29 09:30:00,113.23,113.94,111.87,112.95,3337.0,105.5963,106.2584,104.328,105.3352,3337.0
2021-03-29 10:00:00,113.27,113.48,112.39,112.98,6564.0,105.6336,105.8294,104.8129,105.3631,6564.0
2021-03-29 10:30:00,112.96,113.05,111.88,111.95,4103.0,105.3445,105.4284,104.3373,104.4026,4103.0
2021-03-29 11:00:00,111.3,111.71,110.26,111.52,2850.0,103.7964,104.1788,102.8265,104.0016,2850.0
2021-03-29 11:30:00,111.8,112.56,111.57,112.34,15489.0,104.2627,104.9715,104.0482,104.7663,15489.0
2021-03-29 12:00:00,112.49,112.55,110.11,110.77,8533.0,104.9062,104.9621,102.6866,103.3021,8533.0
2021-03-29 12:30:00,110.95,111.99,110.91,111.57,6517.0,103.47,104.4399,103.4327,104.0482,6517.0
2021-03-29 13:00:00,111.4,111.62,110.48,110.79,7636.0,103.8897,104.0948,103.0317,103.3208,7636.0
2021-03-29 13:30:00,110.66,111.36,110.27,111.07,9878.0,103.1996,103.8524,102.8358,103.5819,9878.0
2021-03-29 14:00:00,110.97,111.17,110.18,110.36,6787.0,103.4887,103.6752,102.7519,102.9198,6787.0
2021-03-29 14:30:00,110.17,110.32,108.8,108.8,6094.0,102.7426,102.8825,101.4649,101.4649,6094.0
2021-03-29 15:00:00,109.0,110.28,109.0,110.11,3422.0,101.6515,102.8452,101.6515,102.6866,3422.0
2021-03-29 15:30:00,110.11,110.11,108.48,108.52,21534.0,102.6866,102.6866,101.1665,101.2038,21534.0
2021-03-30 09:30:00,107.4,108.09,106.36,107.75,22133.0,100.1593,100.8028,99.1894,100.4857,22133.0
2021-03-30 10:00:00,107.59,107.69,106.9,107.51,6390.0,100.3365,100.4298,99.693,100.2619,6390.0
2021-03-30 10:30:00,107.88,109.6,107.45,109.45,29142.0,100.607,102.211,100.206,102.0711,29142.0
2021-03-30 11:00:00,109.45,110.11,109.15,109.4,14901.0,102.0711,102.6866,101.7914,102.0245,14901.0
2021-03-30 11:30:00,109.89,109.89,108.9,109.46,9426.0,102.4815,102.4815,101.5582,102.0805,9426.0
2021-03-30 12:00:00,109.54,110.87,109.48,110.87,2044.0,102.1551,103.3954,102.0991,103.3954,2044.0
2021-03-30 12:30:00,110.63,111.05,110.63,111.05,679.0,103.1716,103.5633,103.1716,103.5633,679.0
2021-03-30 13:00:00,110.8,110.86,110.2,110.72,1260.0,103.3301,103.3861,102.7706,103.2555,1260.0
2021-03-30 13:30:00,110.76,110.76,109.91,109.92,807.0,103.2928,103.2928,102.5001,102.5094,807.0
2021-03-30 14:00:00,109.61,110.6,109.44,110.6,2170.0,102.2203,103.1436,102.0618,103.1436,2170.0
2021-03-30 14:30:00,111.3,111.46,110.72,111.04,9566.0,103.7964,103.9456,103.2555,103.5539,9566.0
2021-03-30 15:00:00,110.97,111.57,110.97,111.45,8334.0,103.4887,104.0482,103.4887,103.9363,8334.0
2021-03-30 15:30:00,111.22,111.57,110.22,110.75,18371.0,103.7218,104.0482,102.7892,103.2835,18371.0
2021-03-31 09:30:00,111.83,113.78,111.83,112.18,3269.0,104.2907,106.1092,104.2907,104.6171,3269.0
2021-03-31 10:00:00,112.67,112.67,110.26,110.43,3200.0,105.074,105.074,102.8265,102.9851,3200.0
2021-03-31 10:30:00,110.43,111.33,110.28,111.33,3149.0,102.9851,103.8244,102.8452,103.8244,3149.0
2021-03-31 11:00:00,111.51,112.26,111.28,111.3,2400.0,103.9922,104.6917,103.7778,103.7964,2400.0
2021-03-31 11:30:00,110.69,111.71,110.08,111.28,1420.0,103.2275,104.1788,102.6587,103.7778,1420.0
2021-03-31 12:00:00,111.03,111.43,110.53,110.69,2678.0,103.5446,103.9176,103.0783,103.2275,2678.0
2021-03-31 12:30:00,110.09,110.79,110.08,110.66,2812.0,102.668,103.3208,102.6587,103.1996,2812.0
2021-03-31 13:00:00,110.77,111.14,110.7,111.14,3265.0,103.3021,103.6472,103.2369,103.6472,3265.0
2021-03-31 13:30:00,111.24,111.61,110.85,111.61,1608.0,103.7404,104.0855,103.3767,104.0855,1608.0
2021-03-31 14:00:00,111.5,111.82,110.99,111.52,1755.0,103.9829,104.2813,103.5073,104.0016,1755.0
2021-03-31 14:30:00,111.54,112.25,111.54,111.62,2515.0,104.0202,104.6824,104.0202,104.0948,2515.0
2021-03-31 15:00:00,111.86,112.52,111.53,112.33,2850.0,104.3186,104.9342,104.0109,104.757,2850.0
2021-03-31 15:30:00,112.47,112.47,110.87,111.2,27644.0,104.8875,104.8875,103.3954,103.7031,27644.0
2021-04-01 09:30:00,112.29,115.12,112.29,114.35,8117.0,104.7197,107.3589,104.7197,106.6408,8117.0
2021-04-01 10:00:00,114.2,115.13,113.91,114.28,9364.0,106.5009,107.3682,106.2304,106.5755,9364.0
2021-04-01 10:30:00,114.28,114.47,113.57,114.3,5188.0,106.5755,106.7527,105.9134,106.5941,5188.0
2021-04-01 11:00:00,114.3,115.15,114.11,115.15,14506.0,106.5941,107.3868,106.417,107.3868,14506.0
2021-04-01 11:30:00,115.21,115.88,115.01,115.88,9807.0,107.4428,108.0676,107.2563,108.0676,9807.0
2021-04-01 12:00:00,115.89,116.7,115.76,116.52,6449.0,108.077,108.8323,107.9557,108.6645,6449.0
2021-04-01 12:30:00,116.48,116.64,115.95,116.07,4885.0,108.6272,108.7764,108.1329,108.2448,4885.0
2021-04-01 13:00:00,116.01,116.61,115.97,116.34,3875.0,108.1889,108.7484,108.1516,108.4966,3875.0
2021-04-01 13:30:00,116.14,116.14,115.54,115.77,3184.0,108.3101,108.3101,107.7506,107.965,3184.0
2021-04-01 14:00:00,115.82,116.19,115.76,116.18,1200.0,108.0117,108.3567,107.9557,108.3474,1200.0
2021-04-01 14:30:00,115.98,116.86,115.98,116.35,5255.0,108.1609,108.9816,108.1609,108.5059,5255.0
2021-04-01 15:00:00,116.4,116.63,115.95,115.99,4102.0,108.5526,108.7671,108.1329,108.1702,4102.0
2021-04-01 15:30:00,116.01,116.65,115.86,116.43,17197.0,108.1889,108.7857,108.049,108.5805,17197.0
2021-04-05 09:30:00,118.08,118.84,117.45,117.45,3282.0,110.1193,110.8281,109.5318,109.5318,3282.0
2021-04-05 10:00:00,117.34,118.14,116.81,117.33,4019.0,109.4292,110.1753,108.9349,109.4199,4019.0
2021-04-05 10:30:00,117.78,117.78,116.42,116.96,3410.0,109.8395,109.8395,108.5712,109.0748,3410.0
2021-04-05 11:00:00,116.64,117.07,116.06,116.78,2129.0,108.7764,109.1774,108.2355,108.907,2129.0
2021-04-05 11:30:00,116.61,116.76,115.49,115.49,7796.0,108.7484,108.8883,107.7039,107.7039,7796.0
2021-04-05 12:00:00,115.7,116.75,115.69,115.91,9530.0,107.8998,108.879,107.8904,108.0956,9530.0
2021-04-05 12:30:00,115.72,116.0,115.32,115.42,4512.0,107.9184,108.1795,107.5454,107.6386,4512.0
2021-04-05 13:00:00,115.3,116.11,115.29,116.11,8378.0,107.5267,108.2821,107.5174,108.2821,8378.0
2021-04-05 13:30:00,116.0,116.88,115.92,116.58,10021.0,108.1795,109.0002,108.1049,108.7204,10021.0
2021-04-05 14:00:00,116.54,116.54,115.58,115.58,4095.0,108.6831,108.6831,107.7879,107.7879,4095.0
2021-04-05 14:30:00,115.71,116.45,115.39,116.19,25410.0,107.9091,108.5992,107.6107,108.3567,25410.0
2021-04-05 15:00:00,116.23,117.93,115.99,116.65,25573.0,108.394,109.9794,108.1702,108.7857,25573.0
2021-04-05 15:30:00,116.59,117.23,116.55,117.09,37063.0,108.7298,109.3266,108.6925,109.1961,37063.0
2021-04-06 09:30:00,117.54,118.51,116.6,116.7,4050.0,109.6157,110.5203,108.7391,108.8323,4050.0
2021-04-06 10:00:00,116.78,117.13,116.74,116.74,3339.0,108.907,109.2334,108.8697,108.8697,3339.0
2021-04-06 10:30:00,117.2,117.24,115.5,115.99,22004.0,109.2986,109.3359,107.7132,108.1702,22004.0
2021-04-06 11:00:00,115.95,116.94,115.89,116.91,36437.0,108.1329,109.0562,108.077,109.0282,36437.0
2021-04-06 11:30:00,116.87,117.66,116.86,117.07,3127.0,108.9909,109.7276,108.9816,109.1774,3127.0
2021-04-06 12:00:00,116.55,117.13,116.55,117.13,2512.0,108.6925,109.2334,108.6925,109.2334,2512.0
2021-04-06 12:30:00,117.33,117.5,116.75,117.5,10464.0,109.4199,109.5784,108.879,109.5784,10464.0
2021-04-06 13:00:00,116.96,117.63,116.88,117.45,2406.0,109.0748,109.6996,109.0002,109.5318,2406.0
2021-04-06 13:30:00,117.5,117.59,117.35,117.5,1500.0,109.5784,109.6623,109.4385,109.5784,1500.0
2021-04-06 14:00:00,117.55,117.82,116.81,116.81,3573.0,109.625,109.8768,108.9349,108.9349,3573.0
2021-04-06 14:30:00,117.12,117.78,117.05,117.57,9466.0,109.224,109.8395,109.1588,109.6437,9466.0
2021-04-06 15:00:00,117.48,117.48,116.87,116.91,2201.0,109.5598,109.5598,108.9909,109.0282,2201.0
2021-04-06 15:30:00,117.2,118.17,117.05,118.13,16906.0,109.2986,110.2032,109.1588,110.1659,16906.0
2021-04-07 09:30:00,117.78,118.3,117.43,118.12,2891.0,109.8395,110.3245,109.5131,110.1566,2891.0
2021-04-07 10:00:00,117.71,117.74,117.0,117.4,2614.0,109.7743,109.8022,109.1121,109.4852,2614.0
2021-04-07 10:30:00,117.0,117.83,116.95,117.45,1051.0,109.1121,109.8862,109.0655,109.5318,1051.0
2021-04-07 11:00:00,117.49,117.75,117.06,117.06,1425.0,109.5691,109.8116,109.1681,109.1681,1425.0
2021-04-07 11:30:00,116.77,116.79,116.0,116.0,1897.0,108.8976,108.9163,108.1795,108.1795,1897.0
2021-04-07 12:00:00,116.14,116.73,116.08,116.73,3535.0,108.3101,108.8603,108.2541,108.8603,3535.0
2021-04-07 12:30:00,117.11,117.41,116.93,117.21,4482.0,109.2147,109.4945,109.0468,109.308,4482.0
2021-04-07 13:00:00,117.61,117.61,116.58,116.58,1464.0,109.681,109.681,108.7204,108.7204,1464.0
2021-04-07 13:30:00,116.19,116.85,116.18,116.67,1874.0,108.3567,108.9722,108.3474,108.8044,1874.0
2021-04-07 14:00:00,116.45,117.27,116.25,116.95,11485.0,108.5992,109.3639,108.4127,109.0655,11485.0
2021-04-07 14:30:00,117.17,117.37,116.38,116.94,9608.0,109.2707,109.4572,108.5339,109.0562,9608.0
2021-04-07 15:00:00,116.97,116.97,115.87,115.95,1895.0,109.0841,109.0841,108.0583,108.1329,1895.0
2021-04-07 15:30:00,115.44,116.05,115.32,115.6,22371.0,107.6573,108.2262,107.5454,107.8065,22371.0
2021-04-08 09:30:00,119.15,119.15,115.98,116.96,5050.0,111.1172,111.1172,108.1609,109.0748,5050.0
2021-04-08 10:00:00,116.22,116.57,115.11,115.98,4224.0,108.3847,108.7111,107.3495,108.1609,4224.0
2021-04-08 10:30:00,115.6,115.66,114.76,115.03,4524.0,107.8065,107.8625,107.0231,107.2749,4524.0
2021-04-08 11:00:00,114.8,115.03,114.51,114.62,3900.0,107.0604,107.2749,106.79,106.8926,3900.0
2021-04-08 11:30:00,114.62,115.81,114.51,115.6,14404.0,106.8926,108.0023,106.79,107.8065,14404.0
2021-04-08 12:00:00,115.81,115.81,115.19,115.58,1724.0,108.0023,108.0023,107.4241,107.7879,1724.0
2021-04-08 12:30:00,115.63,116.04,115.24,115.9,4903.0,107.8345,108.2168,107.4708,108.0863,4903.0
2021-04-08 13:00:00,115.79,116.55,115.79,116.38,4327.0,107.9837,108.6925,107.9837,108.5339,4327.0
2021-04-08 13:30:00,116.17,116.17,115.69,115.71,4241.0,108.3381,108.3381,107.8904,107.9091,4241.0
2021-04-08 14:00:00,115.68,116.19,115.59,116.15,4479.0,107.8811,108.3567,107.7972,108.3194,4479.0
2021-04-08 14:30:00,115.92,116.24,115.72,115.95,3034.0,108.1049,108.4034,107.9184,108.1329,3034.0
2021-04-08 15:00:00,115.86,116.12,115.21,115.96,7733.0,108.049,108.2914,107.4428,108.1422,7733.0
2021-04-08 15:30:00,115.79,116.75,115.79,116.52,20603.0,107.9837,108.879,107.9837,108.6645,20603.0
2021-04-09 09:30:00,116.6,117.93,116.52,117.39,9640.0,108.7391,109.9794,108.6645,109.4758,9640.0
2021-04-09 10:00:00,117.39,118.15,117.25,118.0,4201.0,109.4758,110.1846,109.3453,110.0447,4201.0
2021-04-09 10:30:00,117.7,119.72,117.7,118.77,6200.0,109.7649,111.6487,109.7649,110.7628,6200.0
2021-04-09 11:00:00,118.55,119.84,118.46,119.68,5478.0,110.5576,111.7607,110.4737,111.6114,5478.0
2021-04-09 11:30:00,119.56,121.66,119.32,120.8,30595.0,111.4995,113.458,111.2757,112.6559,30595.0
2021-04-09 12:00:00,120.46,121.52,119.9,121.09,29453.0,112.3389,113.3274,111.8166,112.9264,29453.0
2021-04-09 12:30:00,120.88,121.6,120.87,120.98,12621.0,112.7305,113.402,112.7212,112.8238,12621.0
2021-04-09 13:00:00,121.4,121.81,121.35,121.35,1909.0,113.2155,113.5978,113.1689,113.1689,1909.0
2021-04-09 13:30:00,121.66,121.92,120.96,121.54,3315.0,113.458,113.7004,112.8051,113.346,3315.0
2021-04-09 14:00:00,121.4,121.51,120.83,120.84,3750.0,113.2155,113.3181,112.6839,112.6932,3750.0
2021-04-09 14:30:00,120.84,121.05,119.96,120.23,7200.0,112.6932,112.8891,111.8726,112.1244,7200.0
2021-04-09 15:00:00,120.14,121.06,120.13,120.9,2991.0,112.0404,112.8984,112.0311,112.7492,2991.0
2021-04-09 15:30:00,120.9,121.3,120.04,121.28,20461.0,112.7492,113.1222,111.9472,113.1036,20461.0
2021-04-12 09:30:00,121.19,121.95,119.44,120.04,2949.0,113.0196,113.7284,111.3876,111.9472,2949.0
2021-04-12 10:00:00,120.6,121.81,120.54,121.81,2444.0,112.4694,113.5978,112.4135,113.5978,2444.0
2021-04-12 10:30:00,121.81,122.7,121.74,122.7,3180.0,113.5978,114.4278,113.5326,114.4278,3180.0
2021-04-12 11:00:00,122.33,122.33,121.4,122.22,1697.0,114.0828,114.0828,113.2155,113.9802,1697.0
2021-04-12 11:30:00,122.01,122.05,121.76,121.98,1338.0,113.7844,113.8217,113.5512,113.7564,1338.0
2021-04-12 12:00:00,121.83,122.83,121.83,122.42,2702.0,113.6165,114.5491,113.6165,114.1667,2702.0
2021-04-12 12:30:00,122.53,122.69,121.81,122.41,1655.0,114.2693,114.4185,113.5978,114.1574,1655.0
2021-04-12 13:00:00,122.34,122.68,122.27,122.27,2100.0,114.0921,114.4092,114.0268,114.0268,2100.0
2021-04-12 13:30:00,122.18,122.86,122.11,122.11,4061.0,113.9429,114.5771,113.8776,113.8776,4061.0
2021-04-12 14:00:00,122.43,122.72,122.38,122.69,3115.0,114.176,114.4465,114.1294,114.4185,3115.0
2021-04-12 14:30:00,122.85,122.97,122.14,122.25,2485.0,114.5677,114.6796,113.9056,114.0082,2485.0
2021-04-12 15:00:00,121.9,123.56,121.68,123.32,6505.0,113.6818,115.2299,113.4766,115.006,6505.0
2021-04-12 15:30:00,123.32,123.36,122.64,122.97,17005.0,115.006,115.0433,114.3719,114.6796,17005.0
2021-04-13 09:30:00,122.06,123.74,120.88,121.46,3664.0,113.831,115.3977,112.7305,113.2714,3664.0
2021-04-13 10:00:00,121.87,122.01,120.85,121.91,3522.0,113.6538,113.7844,112.7026,113.6911,3522.0
2021-04-13 10:30:00,122.23,122.94,121.5,121.66,23175.0,113.9895,114.6517,113.3087,113.458,23175.0
2021-04-13 11:00:00,121.73,122.02,121.5,121.94,10856.0,113.5232,113.7937,113.3087,113.7191,10856.0
2021-04-13 11:30:00,121.99,122.44,121.77,122.34,3170.0,113.7657,114.1854,113.5605,114.0921,3170.0
2021-04-13 12:00:00,122.33,122.54,121.87,121.94,2189.0,114.0828,114.2786,113.6538,113.7191,2189.0
2021-04-13 12:30:00,122.0,122.25,121.74,122.02,7681.0,113.775,114.0082,113.5326,113.7937,7681.0
2021-04-13 13:00:00,121.89,122.31,121.89,122.29,1620.0,113.6724,114.0641,113.6724,114.0455,1620.0
2021-04-13 13:30:00,122.18,122.74,122.11,122.59,1500.0,113.9429,114.4651,113.8776,114.3253,1500.0
2021-04-13 14:00:00,122.6,122.61,122.12,122.12,1154.0,114.3346,114.3439,113.8869,113.8869,1154.0
2021-04-13 14:30:00,122.12,122.49,122.12,122.49,3919.0,113.8869,114.232,113.8869,114.232,3919.0
2021-04-13 15:00:00,122.55,123.12,122.52,122.52,1653.0,114.288,114.8195,114.26,114.26,1653.0
2021-04-13 15:30:00,122.56,123.54,122.38,123.24,16439.0,114.2973,115.2112,114.1294,114.9314,16439.0
2021-04-14 09:30:00,124.05,125.56,124.02,125.56,3291.0,115.6868,117.095,115.6588,117.095,3291.0
2021-04-14 10:00:00,125.0,125.02,123.85,124.62,12596.0,116.5728,116.5914,115.5003,116.2184,12596.0
2021-04-14 10:30:00,124.62,126.7,124.43,126.7,7995.0,116.2184,118.1582,116.0412,118.1582,7995.0
2021-04-14 11:00:00,126.3,126.97,125.95,126.7,12413.0,117.7851,118.41,117.4587,118.1582,12413.0
2021-04-14 11:30:00,126.7,126.99,126.14,126.62,4430.0,118.1582,118.4286,117.6359,118.0836,4430.0
2021-04-14 12:00:00,126.46,127.08,126.17,127.07,9823.0,117.9343,118.5126,117.6639,118.5032,9823.0
2021-04-14 12:30:00,127.07,127.15,126.57,126.7,5511.0,118.5032,118.5778,118.0369,118.1582,5511.0
2021-04-14 13:00:00,126.62,126.89,126.16,126.69,8353.0,118.0836,118.3354,117.6546,118.1488,8353.0
2021-04-14 13:30:00,126.67,126.85,126.04,126.4,5980.0,118.1302,118.2981,117.5427,117.8784,5980.0
2021-04-14 14:00:00,126.74,126.74,125.38,125.91,4669.0,118.1955,118.1955,116.9272,117.4214,4669.0
2021-04-14 14:30:00,125.95,126.27,125.26,125.57,1914.0,117.4587,117.7572,116.8153,117.1044,1914.0
2021-04-14 15:00:00,125.25,125.43,124.25,124.33,12273.0,116.8059,116.9738,115.8733,115.9479,12273.0
2021-04-14 15:30:00,124.32,124.74,123.93,124.14,19542.0,115.9386,116.3303,115.5749,115.7708,19542.0
2021-04-15 09:30:00,125.99,126.2,123.01,126.14,5866.0,117.496,117.6919,114.7169,117.6359,5866.0
2021-04-15 10:00:00,126.15,126.96,126.04,126.5,4722.0,117.6452,118.4006,117.5427,117.9717,4722.0
2021-04-15 10:30:00,126.36,127.02,125.82,126.94,10780.0,117.8411,118.4566,117.3375,118.382,10780.0
2021-04-15 11:00:00,126.25,126.5,125.67,125.82,4233.0,117.7385,117.9717,117.1976,117.3375,4233.0
2021-04-15 11:30:00,125.55,125.84,124.89,125.42,1139.0,117.0857,117.3561,116.4702,116.9645,1139.0
2021-04-15 12:00:00,125.37,125.92,125.37,125.92,1800.0,116.9178,117.4308,116.9178,117.4308,1800.0
2021-04-15 12:30:00,126.15,126.15,125.64,125.65,584.0,117.6452,117.6452,117.1696,117.179,584.0
2021-04-15 13:00:00,125.63,127.38,125.57,126.6,8619.0,117.1603,118.7923,117.1044,118.0649,8619.0
2021-04-15 13:30:00,126.58,127.53,125.91,127.14,8254.0,118.0463,118.9322,117.4214,118.5685,8254.0
2021-04-15 14:00:00,127.09,127.09,126.06,126.07,7317.0,118.5219,118.5219,117.5613,117.5706,7317.0
2021-04-15 14:30:00,126.07,126.55,125.84,126.14,3192.0,117.5706,118.0183,117.3561,117.6359,3192.0
2021-04-15 15:00:00,125.97,126.92,125.95,126.5,9271.0,117.4774,118.3633,117.4587,117.9717,9271.0
2021-04-15 15:30:00,126.5,127.04,126.13,127.04,35451.0,117.9717,118.4752,117.6266,118.4752,35451.0
2021-04-16 09:30:00,128.14,129.04,127.79,127.79,12296.0,119.5011,120.3404,119.1747,119.1747,12296.0
2021-04-16 10:00:00,128.25,129.55,128.0,129.0,5693.0,119.6037,120.816,119.3705,120.3031,5693.0
2021-04-16 10:30:00,128.89,129.59,128.89,129.13,2456.0,120.2005,120.8533,120.2005,120.4243,2456.0
2021-04-16 11:00:00,128.9,129.42,128.73,129.42,3876.0,120.2099,120.6948,120.0513,120.6948,3876.0
2021-04-16 11:30:00,129.42,129.97,129.4,129.63,6574.0,120.6948,121.2077,120.6761,120.8906,6574.0
2021-04-16 12:00:00,129.58,129.73,128.86,129.02,7697.0,120.844,120.9839,120.1725,120.3218,7697.0
2021-04-16 12:30:00,129.2,129.73,129.13,129.73,6786.0,120.4896,120.9839,120.4243,120.9839,6786.0
2021-04-16 13:00:00,129.58,130.0,129.33,129.93,9752.0,120.844,121.2357,120.6109,121.1704,9752.0
2021-04-16 13:30:00,130.01,131.13,130.01,131.13,7331.0,121.245,122.2895,121.245,122.2895,7331.0
2021-04-16 14:00:00,130.89,131.93,130.46,131.61,6799.0,122.0657,123.0356,121.6647,122.7371,6799.0
2021-04-16 14:30:00,131.68,132.14,131.0,131.75,5164.0,122.8024,123.2314,122.1683,122.8677,5164.0
2021-04-16 15:00:00,131.71,132.19,131.47,131.98,31010.0,122.8304,123.278,122.6066,123.0822,31010.0
2021-04-16 15:30:00,131.83,132.04,131.33,131.69,35111.0,122.9423,123.1382,122.476,122.8118,35111.0
2021-04-19 09:30:00,131.68,132.69,131.19,131.25,38952.0,122.8024,123.7443,122.3455,122.4014,38952.0
2021-04-19 10:00:00,131.25,133.23,130.96,131.81,9043.0,122.4014,124.2479,122.131,122.9237,9043.0
2021-04-19 10:30:00,131.82,131.9,130.55,130.85,4577.0,122.933,123.0076,121.7486,122.0284,4577.0
2021-04-19 11:00:00,130.74,131.1,130.49,130.92,6867.0,121.9258,122.2615,121.6927,122.0937,6867.0
2021-04-19 11:30:00,130.54,131.19,130.39,130.68,5880.0,121.7393,122.3455,121.5994,121.8698,5880.0
2021-04-19 12:00:00,130.55,131.15,130.45,131.07,3890.0,121.7486,122.3082,121.6554,122.2336,3890.0
2021-04-19 12:30:00,130.96,131.54,130.78,131.0,9500.0,122.131,122.6719,121.9631,122.1683,9500.0
2021-04-19 13:00:00,130.97,131.15,130.43,130.58,3589.0,122.1403,122.3082,121.6367,121.7766,3589.0
2021-04-19 13:30:00,130.27,130.27,129.73,129.8,7733.0,121.4875,121.4875,120.9839,121.0492,7733.0
2021-04-19 14:00:00,129.8,130.7,129.76,130.69,5050.0,121.0492,121.8885,121.0119,121.8792,5050.0
2021-04-19 14:30:00,130.78,131.24,130.59,131.1,13629.0,121.9631,122.3921,121.7859,122.2615,13629.0
2021-04-19 15:00:00,131.18,131.93,131.18,131.87,8334.0,122.3361,123.0356,122.3361,122.9796,8334.0
2021-04-19 15:30:00,131.93,132.45,131.38,132.41,41040.0,123.0356,123.5205,122.5227,123.4832,41040.0
2021-04-20 09:30:00,132.56,132.97,132.2,132.63,5065.0,123.6231,124.0055,123.2874,123.6884,5065.0
2021-04-20 10:00:00,132.62,132.62,130.87,130.9,7475.0,123.6791,123.6791,122.047,122.075,7475.0
2021-04-20 10:30:00,130.9,131.35,128.85,129.86,12429.0,122.075,122.4947,120.1632,121.1051,12429.0
2021-04-20 11:00:00,130.04,130.38,129.43,129.87,5891.0,121.273,121.5901,120.7041,121.1145,5891.0
2021-04-20 11:30:00,129.46,130.05,128.89,128.89,5890.0,120.7321,121.2823,120.2005,120.2005,5890.0
2021-04-20 12:00:00,129.09,129.36,128.6,128.98,8552.0,120.387,120.6388,119.9301,120.2845,8552.0
2021-04-20 12:30:00,128.99,129.19,128.24,128.67,11972.0,120.2938,120.4803,119.5943,119.9954,11972.0
2021-04-20 13:00:00,128.58,129.13,128.03,128.56,12255.0,119.9114,120.4243,119.3985,119.8928,12255.0
2021-04-20 13:30:00,128.3,128.42,127.28,127.28,8738.0,119.6503,119.7622,118.6991,118.6991,8738.0
2021-04-20 14:00:00,127.08,127.08,126.08,126.27,7647.0,118.5126,118.5126,117.58,117.7572,7647.0
2021-04-20 14:30:00,126.1,126.9,125.79,126.9,9840.0,117.5986,118.3447,117.3095,118.3447,9840.0
2021-04-20 15:00:00,127.11,127.84,126.75,127.72,9657.0,118.5405,119.2213,118.2048,119.1094,9657.0
2021-04-20 15:30:00,127.6,128.64,127.56,128.15,36873.0,118.9975,119.9674,118.9602,119.5104,36873.0
2021-04-21 09:30:00,127.89,129.92,127.89,129.53,8325.0,119.2679,121.1611,119.2679,120.7974,8325.0
2021-04-21 10:00:00,129.16,130.56,129.16,129.82,7390.0,120.4523,121.7579,120.4523,121.0678,7390.0
2021-04-21 10:30:00,129.83,131.34,129.83,131.08,15919.0,121.0772,122.4854,121.0772,122.2429,15919.0
2021-04-21 11:00:00,130.67,130.97,129.0,129.18,15519.0,121.8605,122.1403,120.3031,120.471,15519.0
2021-04-21 11:30:00,129.31,130.25,129.31,129.91,2605.0,120.5922,121.4688,120.5922,121.1518,2605.0
2021-04-21 12:00:00,129.8,130.3,129.7,130.01,2286.0,121.0492,121.5155,120.9559,121.245,2286.0
2021-04-21 12:30:00,130.0,130.14,129.56,129.56,4050.0,121.2357,121.3663,120.8254,120.8254,4050.0
2021-04-21 13:00:00,129.71,130.0,129.62,129.87,7680.0,120.9652,121.2357,120.8813,121.1145,7680.0
2021-04-21 13:30:00,129.87,129.94,129.5,129.81,55847.0,121.1145,121.1797,120.7694,121.0585,55847.0
2021-04-21 14:00:00,129.81,130.23,129.69,130.16,4421.0,121.0585,121.4502,120.9466,121.3849,4421.0
2021-04-21 14:30:00,130.19,130.51,129.68,130.15,5404.0,121.4129,121.7113,120.9373,121.3756,5404.0
2021-04-21 15:00:00,130.13,130.42,129.7,130.02,5214.0,121.3569,121.6274,120.9559,121.2543,5214.0
2021-04-21 15:30:00,130.0,130.58,129.73,130.14,24288.0,121.2357,121.7766,120.9839,121.3663,24288.0
2021-04-22 09:30:00,130.44,132.09,129.58,130.33,14450.0,121.646,123.1848,120.844,121.5434,14450.0
2021-04-22 10:00:00,130.24,130.58,129.59,130.21,5622.0,121.4595,121.7766,120.8533,121.4315,5622.0
2021-04-22 10:30:00,130.2,130.2,129.38,129.69,7795.0,121.4222,121.4222,120.6575,120.9466,7795.0
2021-04-22 11:00:00,129.92,130.1,129.34,129.34,2106.0,121.1611,121.3289,120.6202,120.6202,2106.0
2021-04-22 11:30:00,129.53,129.98,129.22,129.25,8820.0,120.7974,121.217,120.5083,120.5363,8820.0
2021-04-22 12:00:00,129.35,129.63,129.32,129.36,6224.0,120.6295,120.8906,120.6015,120.6388,6224.0
2021-04-22 12:30:00,129.25,130.0,129.21,129.74,5741.0,120.5363,121.2357,120.499,120.9932,5741.0
2021-04-22 13:00:00,129.63,129.8,127.96,128.83,9639.0,120.8906,121.0492,119.3332,120.1446,9639.0
2021-04-22 13:30:00,128.85,129.09,127.75,128.25,12533.0,120.1632,120.387,119.1374,119.6037,12533.0
2021-04-22 14:00:00,128.0,128.49,127.49,128.22,24832.0,119.3705,119.8275,118.8949,119.5757,24832.0
2021-04-22 14:30:00,128.41,129.14,128.4,128.89,1697.0,119.7529,120.4337,119.7436,120.2005,1697.0
2021-04-22 15:00:00,128.92,128.99,127.52,128.0,6069.0,120.2285,120.2938,118.9229,119.3705,6069.0
2021-04-22 15:30:00,128.03,128.84,127.86,128.56,36524.0,119.3985,120.1539,119.24,119.8928,36524.0
2021-04-23 09:30:00,130.13,130.13,128.11,129.0,76296.0,121.3569,121.3569,119.4731,120.3031,76296.0
2021-04-23 10:00:00,129.1,131.0,128.91,131.0,62117.0,120.3964,122.1683,120.2192,122.1683,62117.0
2021-04-23 10:30:00,130.93,132.13,130.93,131.97,12931.0,122.103,123.2221,122.103,123.0729,12931.0
2021-04-23 11:00:00,131.81,132.45,131.22,131.96,9319.0,122.9237,123.5205,122.3734,123.0636,9319.0
2021-04-23 11:30:00,132.12,132.14,131.48,131.81,7505.0,123.2128,123.2314,122.6159,122.9237,7505.0
2021-04-23 12:00:00,131.61,132.19,131.44,131.82,5146.0,122.7371,123.278,122.5786,122.933,5146.0
2021-04-23 12:30:00,131.93,132.67,131.74,132.67,5000.0,123.0356,123.7257,122.8584,123.7257,5000.0
2021-04-23 13:00:00,132.59,133.12,132.47,132.86,7475.0,123.6511,124.1453,123.5392,123.9029,7475.0
2021-04-23 13:30:00,132.91,133.3,132.38,132.55,17927.0,123.9495,124.3132,123.4552,123.6138,17927.0
2021-04-23 14:00:00,132.42,132.95,132.03,132.25,7373.0,123.4925,123.9868,123.1288,123.334,7373.0
2021-04-23 14:30:00,132.25,132.5,132.08,132.08,6325.0,123.334,123.5671,123.1755,123.1755,6325.0
2021-04-23 15:00:00,132.4,132.59,132.17,132.5,7839.0,123.4739,123.6511,123.2594,123.5671,7839.0
2021-04-23 15:30:00,132.42,132.51,131.11,131.14,77430.0,123.4925,123.5765,122.2709,122.2988,77430.0
2021-04-26 09:30:00,132.29,134.16,132.29,132.64,7640.0,123.3713,125.1152,123.3713,123.6977,7640.0
2021-04-26 10:00:00,133.09,133.1,131.99,132.04,2872.0,124.1174,124.1267,123.0915,123.1382,2872.0
2021-04-26 10:30:00,132.73,132.75,132.33,132.75,1676.0,123.7816,123.8003,123.4086,123.8003,1676.0
2021-04-26 11:00:00,132.94,133.4,132.71,133.05,2525.0,123.9775,124.4065,123.763,124.0801,2525.0
2021-04-26 11:30:00,133.0,133.26,132.26,132.61,3681.0,124.0334,124.2759,123.3433,123.6697,3681.0
2021-04-26 12:00:00,132.28,132.48,131.82,132.09,2511.0,123.362,123.5485,122.933,123.1848,2511.0
2021-04-26 12:30:00,132.41,132.41,131.73,131.74,810.0,123.4832,123.4832,122.8491,122.8584,810.0
2021-04-26 13:00:00,131.65,131.89,131.51,131.87,4446.0,122.7745,122.9983,122.6439,122.9796,4446.0
2021-04-26 13:30:00,131.66,132.21,131.59,132.13,5033.0,122.7838,123.2967,122.7185,123.2221,5033.0
2021-04-26 14:00:00,132.01,132.01,131.73,131.93,3717.0,123.1102,123.1102,122.8491,123.0356,3717.0
2021-04-26 14:30:00,131.94,132.56,131.9,132.56,6900.0,123.0449,123.6231,123.0076,123.6231,6900.0
2021-04-26 15:00:00,132.5,132.9,132.47,132.47,2272.0,123.5671,123.9402,123.5392,123.5392,2272.0
2021-04-26 15:30:00,132.39,132.75,132.11,132.68,11306.0,123.4646,123.8003,123.2034,123.735,11306.0
2021-04-27 09:30:00,132.5,134.03,132.5,133.68,12848.0,123.5671,124.994,123.5671,124.6676,12848.0
2021-04-27 10:00:00,133.15,134.98,133.13,134.67,12437.0,124.1733,125.88,124.1547,125.5908,12437.0
2021-04-27 10:30:00,134.42,135.36,133.89,135.1,4864.0,125.3577,126.2343,124.8634,125.9919,4864.0
2021-04-27 11:00:00,135.43,135.63,134.51,135.04,1544.0,126.2996,126.4861,125.4416,125.9359,1544.0
2021-04-27 11:30:00,134.95,135.0,134.4,134.41,1125.0,125.852,125.8986,125.3391,125.3484,1125.0
2021-04-27 12:00:00,134.58,134.67,134.09,134.09,1713.0,125.5069,125.5908,125.05,125.05,1713.0
2021-04-27 12:30:00,134.09,134.09,133.4,133.78,2800.0,125.05,125.05,124.4065,124.7609,2800.0
2021-04-27 13:00:00,134.15,134.15,133.9,133.96,700.0,125.1059,125.1059,124.8728,124.9287,700.0
2021-04-27 13:30:00,134.19,134.19,133.35,133.47,5338.0,125.1432,125.1432,124.3598,124.4718,5338.0
2021-04-27 14:00:00,133.56,133.57,132.95,133.33,3750.0,124.5557,124.565,123.9868,124.3412,3750.0
2021-04-27 14:30:00,133.17,133.27,132.68,132.97,3900.0,124.192,124.2852,123.735,124.0055,3900.0
2021-04-27 15:00:00,132.78,133.0,132.27,132.99,3015.0,123.8283,124.0334,123.3527,124.0241,3015.0
2021-04-27 15:30:00,132.66,133.19,132.52,133.19,11829.0,123.7164,124.2106,123.5858,124.2106,11829.0
2021-04-28 09:30:00,133.48,133.5,132.11,132.88,5329.0,124.4811,124.4997,123.2034,123.9215,5329.0
2021-04-28 10:00:00,132.83,133.05,132.32,132.71,9721.0,123.8749,124.0801,123.3993,123.763,9721.0
2021-04-28 10:30:00,132.71,132.71,131.79,132.22,4912.0,123.763,123.763,122.905,123.306,4912.0
2021-04-28 11:00:00,132.12,132.47,131.76,132.34,2840.0,123.2128,123.5392,122.877,123.4179,2840.0
2021-04-28 11:30:00,132.28,132.91,132.02,132.11,2894.0,123.362,123.9495,123.1195,123.2034,2894.0
2021-04-28 12:00:00,131.96,132.41,131.96,132.4,9375.0,123.0636,123.4832,123.0636,123.4739,9375.0
2021-04-28 12:30:00,132.35,132.41,131.73,131.73,1553.0,123.4273,123.4832,122.8491,122.8491,1553.0
2021-04-28 13:00:00,131.54,131.82,131.24,131.48,2444.0,122.6719,122.933,122.3921,122.6159,2444.0
2021-04-28 13:30:00,131.61,131.68,131.07,131.22,2500.0,122.7371,122.8024,122.2336,122.3734,2500.0
2021-04-28 14:00:00,130.99,131.61,130.72,131.47,3445.0,122.1589,122.7371,121.9072,122.6066,3445.0
2021-04-28 14:30:00,131.36,131.85,131.25,131.59,2525.0,122.504,122.961,122.4014,122.7185,2525.0
2021-04-28 15:00:00,131.74,132.0,131.24,131.67,5777.0,122.8584,123.1009,122.3921,122.7931,5777.0
2021-04-28 15:30:00,131.67,132.24,131.6,131.84,13926.0,122.7931,123.3247,122.7278,122.9516,13926.0
2021-04-29 09:30:00,133.49,135.42,133.49,135.0,27927.0,124.4904,126.2903,124.4904,125.8986,27927.0
2021-04-29 10:00:00,135.43,136.39,134.32,134.51,9497.0,126.2996,127.1949,125.2644,125.4416,9497.0
2021-04-29 10:30:00,133.74,135.11,133.11,135.03,16572.0,124.7235,126.0012,124.136,125.9266,16572.0
2021-04-29 11:00:00,135.23,135.25,134.79,135.03,3629.0,126.1131,126.1317,125.7028,125.9266,3629.0
2021-04-29 11:30:00,135.02,135.67,134.88,134.95,1800.0,125.9173,126.5234,125.7867,125.852,1800.0
2021-04-29 12:00:00,134.95,135.12,133.75,133.87,3616.0,125.852,126.0105,124.7329,124.8448,3616.0
2021-04-29 12:30:00,133.84,134.68,133.84,134.3,6627.0,124.8168,125.6002,124.8168,125.2458,6627.0
2021-04-29 13:00:00,134.51,134.72,134.23,134.45,901.0,125.4416,125.6375,125.1805,125.3857,901.0
2021-04-29 13:30:00,134.63,135.27,134.56,134.94,4384.0,125.5535,126.1504,125.4883,125.8426,4384.0
2021-04-29 14:00:00,135.0,135.45,134.94,135.22,2016.0,125.8986,126.3183,125.8426,126.1038,2016.0
2021-04-29 14:30:00,135.37,135.66,135.03,135.43,8371.0,126.2437,126.5141,125.9266,126.2996,8371.0
2021-04-29 15:00:00,135.62,136.0,134.92,134.92,15749.0,126.4768,126.8312,125.824,125.824,15749.0
2021-04-29 15:30:00,134.94,136.18,134.59,136.17,27095.0,125.8426,126.999,125.5162,126.9897,27095.0
2021-04-30 09:30:00,134.43,134.66,133.77,134.45,7266.0,125.367,125.5815,124.7515,125.3857,7266.0
2021-04-30 10:00:00,134.22,135.35,134.22,135.15,11044.0,125.1712,126.225,125.1712,126.0385,11044.0
2021-04-30 10:30:00,135.46,135.52,134.35,134.72,9511.0,126.3276,126.3835,125.2924,125.6375,9511.0
2021-04-30 11:00:00,134.66,134.96,134.36,134.79,6237.0,125.5815,125.8613,125.3017,125.7028,6237.0
2021-04-30 11:30:00,134.79,135.21,134.63,134.98,14232.0,125.7028,126.0944,125.5535,125.88,14232.0
2021-04-30 12:00:00,135.17,135.4,134.88,134.98,2320.0,126.0571,126.2716,125.7867,125.88,2320.0
2021-04-30 12:30:00,135.15,135.3,134.56,134.92,5688.0,126.0385,126.1784,125.4883,125.824,5688.0
2021-04-30 13:00:00,134.65,135.23,134.65,134.96,3256.0,125.5722,126.1131,125.5722,125.8613,3256.0
2021-04-30 13:30:00,135.24,135.25,134.33,134.69,11028.0,126.1224,126.1317,125.2738,125.6095,11028.0
2021-04-30 14:00:00,134.7,135.09,134.36,134.91,15277.0,125.6188,125.9825,125.3017,125.8147,15277.0
2021-04-30 14:30:00,134.9,135.08,134.52,135.03,6118.0,125.8053,125.9732,125.451,125.9266,6118.0
2021-04-30 15:00:00,134.94,134.98,134.25,134.5,2512.0,125.8426,125.88,125.1992,125.4323,2512.0
2021-04-30 15:30:00,134.55,134.9,134.19,134.84,34671.0,125.4789,125.8053,125.1432,125.7494,34671.0
2021-05-03 09:30:00,136.43,137.8,136.42,137.22,4716.0,127.2322,128.5098,127.2229,127.9689,4716.0
2021-05-03 10:00:00,136.31,137.17,135.42,136.24,9022.0,127.1203,127.9223,126.2903,127.055,9022.0
2021-05-03 10:30:00,136.42,136.54,135.77,136.54,10405.0,127.2229,127.3348,126.6167,127.3348,10405.0
2021-05-03 11:00:00,136.64,136.68,136.05,136.07,2861.0,127.428,127.4653,126.8778,126.8965,2861.0
2021-05-03 11:30:00,136.14,136.48,135.85,136.44,4264.0,126.9617,127.2788,126.6913,127.2415,4264.0
2021-05-03 12:00:00,136.09,136.51,135.78,136.51,4900.0,126.9151,127.3068,126.626,127.3068,4900.0
2021-05-03 12:30:00,136.65,137.02,136.36,136.81,2678.0,127.4374,127.7824,127.1669,127.5866,2678.0
2021-05-03 13:00:00,136.77,137.09,136.54,137.09,2761.0,127.5493,127.8477,127.3348,127.8477,2761.0
2021-05-03 13:30:00,137.42,137.65,136.66,137.3,2130.0,128.1555,128.3699,127.4467,128.0435,2130.0
2021-05-03 14:00:00,137.2,137.51,136.74,137.13,3649.0,127.9503,128.2394,127.5213,127.885,3649.0
2021-05-03 14:30:00,137.62,137.69,137.35,137.47,3483.0,128.342,128.4072,128.0902,128.2021,3483.0
2021-05-03 15:00:00,137.5,137.93,137.17,137.72,27450.0,128.2301,128.6311,127.9223,128.4352,27450.0
2021-05-03 15:30:00,137.78,137.96,137.11,137.77,32815.0,128.4912,128.659,127.8664,128.4819,32815.0
2021-05-04 09:30:00,137.03,137.52,135.78,137.52,7813.0,127.7917,128.2487,126.626,128.2487,7813.0
2021-05-04 10:00:00,137.61,137.95,136.42,137.82,8711.0,128.3326,128.6497,127.2229,128.5285,8711.0
2021-05-04 10:30:00,138.0,138.0,137.28,137.28,2198.0,128.6963,128.6963,128.0249,128.0249,2198.0
2021-05-04 11:00:00,137.38,137.53,136.29,136.29,8640.0,128.1181,128.258,127.1016,127.1016,8640.0
2021-05-04 11:30:00,136.48,137.42,136.27,136.7,20724.0,127.2788,128.1555,127.083,127.484,20724.0
2021-05-04 12:00:00,136.5,137.16,136.5,137.12,17593.0,127.2975,127.913,127.2975,127.8757,17593.0
2021-05-04 12:30:00,137.24,137.74,136.85,137.7,23741.0,127.9876,128.4539,127.6239,128.4166,23741.0
2021-05-04 13:00:00,137.7,138.21,137.7,138.21,3354.0,128.4166,128.8922,128.4166,128.8922,3354.0
2021-05-04 13:30:00,138.16,138.69,137.73,137.94,4650.0,128.8456,129.3398,128.4446,128.6404,4650.0
2021-05-04 14:00:00,137.82,138.43,137.67,137.67,4320.0,128.5285,129.0974,128.3886,128.3886,4320.0
2021-05-04 14:30:00,137.68,138.91,137.68,138.6,7680.0,128.3979,129.545,128.3979,129.2559,7680.0
2021-05-04 15:00:00,138.52,138.76,138.14,138.74,7816.0,129.1813,129.4051,128.8269,129.3865,7816.0
2021-05-04 15:30:00,138.8,139.82,138.7,139.71,36363.0,129.4424,130.3936,129.3492,130.2911,36363.0
2021-05-05 09:30:00,140.24,140.58,139.38,139.48,10408.0,130.7853,131.1024,129.9833,130.0766,10408.0
2021-05-05 10:00:00,139.56,139.71,137.99,138.1,21524.0,130.1512,130.2911,128.687,128.7896,21524.0
2021-05-05 10:30:00,137.97,138.88,137.85,138.28,12689.0,128.6684,129.517,128.5565,128.9575,12689.0
2021-05-05 11:00:00,138.07,139.73,138.07,139.42,7366.0,128.7616,130.3097,128.7616,130.0206,7366.0
2021-05-05 11:30:00,139.65,140.1,139.33,139.63,10932.0,130.2351,130.6548,129.9367,130.2165,10932.0
2021-05-05 12:00:00,139.82,140.36,139.67,140.36,16112.0,130.3936,130.8972,130.2538,130.8972,16112.0
2021-05-05 12:30:00,140.36,140.51,139.05,139.05,6990.0,130.8972,131.0371,129.6756,129.6756,6990.0
2021-05-05 13:00:00,139.01,139.6,138.49,139.11,11931.0,129.6383,130.1885,129.1533,129.7315,11931.0
2021-05-05 13:30:00,138.94,139.98,138.9,139.73,8734.0,129.573,130.5429,129.5357,130.3097,8734.0
2021-05-05 14:00:00,139.68,140.26,139.68,139.82,8658.0,130.2631,130.804,130.2631,130.3936,8658.0
2021-05-05 14:30:00,139.74,140.07,139.29,139.3,9921.0,130.319,130.6268,129.8994,129.9087,9921.0
2021-05-05 15:00:00,139.3,139.3,137.23,138.34,19349.0,129.9087,129.9087,127.9783,129.0134,19349.0
2021-05-05 15:30:00,138.32,138.88,137.85,138.55,44833.0,128.9948,129.517,128.5565,129.2093,44833.0
2021-05-06 09:30:00,139.76,139.76,136.17,138.36,31891.0,130.3377,130.3377,126.9897,129.0321,31891.0
2021-05-06 10:00:00,138.34,138.64,136.92,138.28,19713.0,129.0134,129.2932,127.6892,128.9575,19713.0
2021-05-06 10:30:00,138.25,139.3,137.88,138.51,16292.0,128.9295,129.9087,128.5844,129.172,16292.0
2021-05-06 11:00:00,138.52,138.53,137.37,137.62,18905.0,129.1813,129.1906,128.1088,128.342,18905.0
2021-05-06 11:30:00,137.61,137.63,135.45,136.49,22467.0,128.3326,128.3513,126.3183,127.2881,22467.0
2021-05-06 12:00:00,136.55,136.61,135.67,135.89,11246.0,127.3441,127.4001,126.5234,126.7286,11246.0
2021-05-06 12:30:00,135.8,135.8,134.4,135.3,36459.0,126.6447,126.6447,125.3391,126.1784,36459.0
2021-05-06 13:00:00,135.49,135.7,135.04,135.19,7218.0,126.3556,126.5514,125.9359,126.0758,7218.0
2021-05-06 13:30:00,135.15,135.35,134.79,135.07,16452.0,126.0385,126.225,125.7028,125.9639,16452.0
2021-05-06 14:00:00,135.12,136.16,135.07,135.83,19560.0,126.0105,126.9804,125.9639,126.6726,19560.0
2021-05-06 14:30:00,135.91,136.77,135.9,136.43,12309.0,126.7473,127.5493,126.7379,127.2322,12309.0
2021-05-06 15:00:00,136.67,137.44,136.44,137.3,12533.0,127.456,128.1741,127.2415,128.0435,12533.0
2021-05-06 15:30:00,137.31,138.08,136.47,137.8,47083.0,128.0529,128.771,127.2695,128.5098,47083.0
2021-05-07 09:30:00,124.33,128.0,122.5,124.62,70193.0,115.9479,119.3705,114.2413,116.2184,70193.0
2021-05-07 10:00:00,124.77,126.16,123.0,123.58,96194.0,116.3583,117.6546,114.7076,115.2485,96194.0
2021-05-07 10:30:00,123.58,124.32,122.06,122.58,71001.0,115.2485,115.9386,113.831,114.3159,71001.0
2021-05-07 11:00:00,122.72,123.54,122.27,122.61,38323.0,114.4465,115.2112,114.0268,114.3439,38323.0
2021-05-07 11:30:00,122.81,124.0,122.6,123.09,34549.0,114.5304,115.6402,114.3346,114.7915,34549.0
2021-05-07 12:00:00,123.1,125.23,122.85,125.23,35528.0,114.8009,116.7873,114.5677,116.7873,35528.0
2021-05-07 12:30:00,125.29,125.29,124.01,124.6,33300.0,116.8432,116.8432,115.6495,116.1997,33300.0
2021-05-07 13:00:00,124.6,125.93,124.42,125.59,16156.0,116.1997,117.4401,116.0319,117.123,16156.0
2021-05-07 13:30:00,125.34,126.5,125.34,125.51,12105.0,116.8899,117.9717,116.8899,117.0484,12105.0
2021-05-07 14:00:00,125.44,126.51,124.88,126.48,25469.0,116.9831,117.981,116.4609,117.953,25469.0
2021-05-07 14:30:00,126.47,126.58,125.82,125.83,18129.0,117.9437,118.0463,117.3375,117.3468,18129.0
2021-05-07 15:00:00,125.71,127.5,125.71,127.01,41153.0,117.2349,118.9042,117.2349,118.4473,41153.0
2021-05-07 15:30:00,126.94,127.77,126.41,127.57,125997.0,118.382,119.156,117.8877,118.9695,125997.0
2021-05-10 09:30:00,125.44,127.58,123.84,126.09,37669.0,116.9831,118.9788,115.491,117.5893,37669.0
2021-05-10 10:00:00,126.84,128.0,126.59,128.0,15283.0,118.2887,119.3705,118.0556,119.3705,15283.0
2021-05-10 10:30:00,127.76,128.0,126.22,126.51,30993.0,119.1467,119.3705,117.7105,117.981,30993.0
2021-05-10 11:00:00,126.68,127.98,126.48,127.72,16253.0,118.1395,119.3519,117.953,119.1094,16253.0
2021-05-10 11:30:00,127.73,128.5,127.72,127.89,9573.0,119.1187,119.8368,119.1094,119.2679,9573.0
2021-05-10 12:00:00,127.98,129.87,127.98,128.48,14873.0,119.3519,121.1145,119.3519,119.8182,14873.0
2021-05-10 12:30:00,128.6,129.7,128.6,129.6,10857.0,119.9301,120.9559,119.9301,120.8627,10857.0
2021-05-10 13:00:00,129.75,130.41,128.33,129.94,25139.0,121.0025,121.618,119.6783,121.1797,25139.0
2021-05-10 13:30:00,129.88,130.77,129.87,130.4,6826.0,121.1238,121.9538,121.1145,121.6087,6826.0
2021-05-10 14:00:00,130.17,130.29,129.06,129.19,14852.0,121.3942,121.5061,120.3591,120.4803,14852.0
2021-05-10 14:30:00,129.17,129.56,128.64,128.94,17093.0,120.4616,120.8254,119.9674,120.2472,17093.0
2021-05-10 15:00:00,129.0,129.12,128.2,128.66,16716.0,120.3031,120.415,119.557,119.986,16716.0
2021-05-10 15:30:00,128.68,129.04,128.2,128.28,78645.0,120.0047,120.3404,119.557,119.6316,78645.0
2021-05-11 09:30:00,123.94,125.91,123.94,124.69,38528.0,115.5842,117.4214,115.5842,116.2837,38528.0
2021-05-11 10:00:00,124.89,124.96,122.19,122.24,30512.0,116.4702,116.5355,113.9522,113.9989,30512.0
2021-05-11 10:30:00,122.24,123.3,122.03,122.8,27470.0,113.9989,114.9874,113.803,114.5211,27470.0
2021-05-11 11:00:00,122.81,123.06,122.04,122.51,7477.0,114.5304,114.7636,113.8123,114.2506,7477.0
2021-05-11 11:30:00,122.5,122.74,122.07,122.22,12068.0,114.2413,114.4651,113.8403,113.9802,12068.0
2021-05-11 12:00:00,122.09,123.53,121.74,122.76,80838.0,113.859,115.2019,113.5326,114.4838,80838.0
2021-05-11 12:30:00,122.91,122.93,122.07,122.21,18571.0,114.6237,114.6423,113.8403,113.9709,18571.0
2021-05-11 13:00:00,122.26,123.18,122.18,123.18,18771.0,114.0175,114.8755,113.9429,114.8755,18771.0
2021-05-11 13:30:00,123.33,123.44,122.67,122.86,16518.0,115.0154,115.118,114.3999,114.5771,16518.0
2021-05-11 14:00:00,122.99,123.58,122.77,123.58,10343.0,114.6983,115.2485,114.4931,115.2485,10343.0
2021-05-11 14:30:00,123.11,123.33,122.75,122.86,11999.0,114.8102,115.0154,114.4745,114.5771,11999.0
2021-05-11 15:00:00,122.78,123.16,122.61,122.99,20847.0,114.5024,114.8568,114.3439,114.6983,20847.0
2021-05-11 15:30:00,122.96,122.96,122.08,122.08,42153.0,114.6703,114.6703,113.8496,113.8496,42153.0
2021-05-12 09:30:00,121.04,122.7,120.83,121.95,31818.0,112.8798,114.4278,112.6839,113.7284,31818.0
2021-05-12 10:00:00,122.23,122.76,121.65,121.66,5733.0,113.9895,114.4838,113.4486,113.458,5733.0
2021-05-12 10:30:00,121.52,121.81,118.92,119.58,16750.0,113.3274,113.5978,110.9027,111.5182,16750.0
2021-05-12 11:00:00,119.48,120.03,119.44,119.55,36298.0,111.4249,111.9378,111.3876,111.4902,36298.0
2021-05-12 11:30:00,119.5,119.5,117.9,118.45,24433.0,111.4436,111.4436,109.9514,110.4644,24433.0
2021-05-12 12:00:00,118.23,118.23,117.07,117.98,10289.0,110.2592,110.2592,109.1774,110.0261,10289.0
2021-05-12 12:30:00,117.97,118.33,117.82,118.0,16283.0,110.0167,110.3525,109.8768,110.0447,16283.0
2021-05-12 13:00:00,117.93,118.63,117.79,118.27,28898.0,109.9794,110.6322,109.8489,110.2965,28898.0
2021-05-12 13:30:00,118.16,118.62,117.89,118.62,17483.0,110.1939,110.6229,109.9421,110.6229,17483.0
2021-05-12 14:00:00,118.49,118.49,117.13,117.54,5441.0,110.5017,110.5017,109.2334,109.6157,5441.0
2021-05-12 14:30:00,117.45,118.31,117.29,117.9,19234.0,109.5318,110.3338,109.3826,109.9514,19234.0
2021-05-12 15:00:00,117.76,117.84,116.91,117.18,35342.0,109.8209,109.8955,109.0282,109.28,35342.0
2021-05-12 15:30:00,117.19,117.27,115.46,115.89,122806.0,109.2893,109.3639,107.6759,108.077,122806.0
2021-05-13 09:30:00,116.64,120.73,116.64,120.03,24744.0,108.7764,112.5907,108.7764,111.9378,24744.0
2021-05-13 10:00:00,120.36,120.64,119.67,119.67,16709.0,112.2456,112.5067,111.6021,111.6021,16709.0
2021-05-13 10:30:00,119.94,120.34,119.02,120.33,6730.0,111.8539,112.2269,110.9959,112.2176,6730.0
2021-05-13 11:00:00,120.02,120.02,119.21,119.24,11294.0,111.9285,111.9285,111.1731,111.2011,11294.0
2021-05-13 11:30:00,119.24,119.5,118.89,118.94,8417.0,111.2011,111.4436,110.8747,110.9213,8417.0
2021-05-13 12:00:00,119.13,119.6,118.85,119.56,8219.0,111.0985,111.5368,110.8374,111.4995,8219.0
2021-05-13 12:30:00,119.56,119.72,119.25,119.5,6463.0,111.4995,111.6487,111.2104,111.4436,6463.0
2021-05-13 13:00:00,119.34,120.09,118.96,119.3,13594.0,111.2944,111.9938,110.94,111.2571,13594.0
2021-05-13 13:30:00,119.2,119.32,118.81,119.23,7461.0,111.1638,111.2757,110.8001,111.1918,7461.0
2021-05-13 14:00:00,119.34,120.32,119.15,120.28,12952.0,111.2944,112.2083,111.1172,112.171,12952.0
2021-05-13 14:30:00,120.63,121.52,120.42,120.43,11365.0,112.4974,113.3274,112.3016,112.3109,11365.0
2021-05-13 15:00:00,120.33,121.36,120.33,121.25,10216.0,112.2176,113.1782,112.2176,113.0756,10216.0
2021-05-13 15:30:00,121.38,121.63,120.69,121.0,46026.0,113.1968,113.43,112.5534,112.8425,46026.0
2021-05-14 09:30:00,121.96,124.32,121.27,124.32,11993.0,113.7377,115.9386,113.0942,115.9386,11993.0
2021-05-14 10:00:00,124.55,124.55,122.77,123.18,16839.0,116.1531,116.1531,114.4931,114.8755,16839.0
2021-05-14 10:30:00,122.86,123.31,122.45,122.68,4093.0,114.5771,114.9967,114.1947,114.4092,4093.0
2021-05-14 11:00:00,122.59,123.09,122.25,122.95,3539.0,114.3253,114.7915,114.0082,114.661,3539.0
2021-05-14 11:30:00,122.64,122.87,122.24,122.87,8410.0,114.3719,114.5864,113.9989,114.5864,8410.0
2021-05-14 12:00:00,122.68,122.79,122.25,122.61,4453.0,114.4092,114.5118,114.0082,114.3439,4453.0
2021-05-14 12:30:00,122.62,122.88,122.56,122.71,2322.0,114.3532,114.5957,114.2973,114.4372,2322.0
2021-05-14 13:00:00,122.73,122.81,122.47,122.78,937.0,114.4558,114.5304,114.2133,114.5024,937.0
2021-05-14 13:30:00,122.82,122.82,122.25,122.66,6164.0,114.5398,114.5398,114.0082,114.3905,6164.0
2021-05-14 14:00:00,122.79,123.14,122.79,122.81,2500.0,114.5118,114.8382,114.5118,114.5304,2500.0
2021-05-14 14:30:00,122.96,123.39,122.84,123.16,3966.0,114.6703,115.0713,114.5584,114.8568,3966.0
2021-05-14 15:00:00,123.19,123.19,122.85,123.02,3664.0,114.8848,114.8848,114.5677,114.7263,3664.0
2021-05-14 15:30:00,122.85,123.91,122.85,123.31,35861.0,114.5677,115.5563,114.5677,114.9967,35861.0
2021-05-17 09:30:00,121.93,122.5,119.43,119.65,11745.0,113.7098,114.2413,111.3783,111.5835,11745.0
2021-05-17 10:00:00,119.79,120.8,119.41,119.56,9987.0,111.714,112.6559,111.3596,111.4995,9987.0
2021-05-17 10:30:00,119.28,120.47,118.62,119.98,8024.0,111.2384,112.3482,110.6229,111.8912,8024.0
2021-05-17 11:00:00,119.95,120.51,119.8,120.42,4892.0,111.8632,112.3855,111.7234,112.3016,4892.0
2021-05-17 11:30:00,120.45,120.56,119.69,120.2,5997.0,112.3295,112.4321,111.6208,112.0964,5997.0
2021-05-17 12:00:00,120.0,120.92,120.0,120.86,7700.0,111.9099,112.7678,111.9099,112.7119,7700.0
2021-05-17 12:30:00,120.77,120.95,120.45,120.87,7015.0,112.628,112.7958,112.3295,112.7212,7015.0
2021-05-17 13:00:00,120.74,121.22,120.74,121.09,4189.0,112.6,113.0476,112.6,112.9264,4189.0
2021-05-17 13:30:00,121.16,121.31,120.82,121.31,2640.0,112.9917,113.1316,112.6746,113.1316,2640.0
2021-05-17 14:00:00,121.47,121.87,121.04,121.72,5900.0,113.2808,113.6538,112.8798,113.5139,5900.0
2021-05-17 14:30:00,121.71,121.79,120.63,121.18,9200.0,113.5046,113.5792,112.4974,113.0103,9200.0
2021-05-17 15:00:00,121.07,121.36,120.85,120.98,13837.0,112.9077,113.1782,112.7026,112.8238,13837.0
2021-05-17 15:30:00,121.04,121.35,120.87,120.97,29341.0,112.8798,113.1689,112.7212,112.8145,29341.0
2021-05-18 09:30:00,120.84,121.05,119.45,119.45,2187.0,112.6932,112.8891,111.3969,111.3969,2187.0
2021-05-18 10:00:00,119.28,119.28,118.41,118.81,3656.0,111.2384,111.2384,110.4271,110.8001,3656.0
2021-05-18 10:30:00,118.7,119.06,117.9,118.91,3749.0,110.6975,111.0332,109.9514,110.8934,3749.0
2021-05-18 11:00:00,119.01,119.61,118.84,119.61,4724.0,110.9866,111.5462,110.8281,111.5462,4724.0
2021-05-18 11:30:00,119.54,119.81,119.17,119.44,2607.0,111.4809,111.7327,111.1358,111.3876,2607.0
2021-05-18 12:00:00,119.32,119.32,118.99,119.14,1302.0,111.2757,111.2757,110.968,111.1078,1302.0
2021-05-18 12:30:00,119.2,119.66,119.2,119.4,1992.0,111.1638,111.5928,111.1638,111.3503,1992.0
2021-05-18 13:00:00,119.19,119.26,119.04,119.26,1303.0,111.1545,111.2198,111.0146,111.2198,1303.0
2021-05-18 13:30:00,119.35,119.4,119.07,119.09,2383.0,111.3037,111.3503,111.0426,111.0612,2383.0
2021-05-18 14:00:00,119.17,119.17,118.82,118.83,2611.0,111.1358,111.1358,110.8094,110.8187,2611.0
2021-05-18 14:30:00,118.72,118.73,117.25,117.44,7000.0,110.7162,110.7255,109.3453,109.5225,7000.0
2021-05-18 15:00:00,117.3,117.53,117.17,117.17,3530.0,109.3919,109.6064,109.2707,109.2707,3530.0
2021-05-18 15:30:00,117.07,117.69,116.23,116.46,43654.0,109.1774,109.7556,108.394,108.6085,43654.0
2021-05-19 09:30:00,113.49,115.4,112.75,114.29,9240.0,105.8388,107.62,105.1486,106.5848,9240.0
2021-05-19 10:00:00,113.88,113.94,112.78,112.86,6620.0,106.2025,106.2584,105.1766,105.2512,6620.0
2021-05-19 10:30:00,112.96,112.96,111.17,112.43,12413.0,105.3445,105.3445,103.6752,104.8502,12413.0
2021-05-19 11:00:00,112.13,112.75,111.84,112.75,7538.0,104.5704,105.1486,104.3,105.1486,7538.0
2021-05-19 11:30:00,112.4,113.44,112.31,113.43,3614.0,104.8222,105.7921,104.7383,105.7828,3614.0
2021-05-19 12:00:00,114.0,114.51,113.78,114.43,3743.0,106.3144,106.79,106.1092,106.7154,3743.0
2021-05-19 12:30:00,114.47,114.48,113.83,114.34,5471.0,106.7527,106.762,106.1558,106.6315,5471.0
2021-05-19 13:00:00,114.36,114.89,114.29,114.34,2835.0,106.6501,107.1444,106.5848,106.6315,2835.0
2021-05-19 13:30:00,114.33,114.88,114.12,114.88,12170.0,106.6221,107.135,106.4263,107.135,12170.0
2021-05-19 14:00:00,114.95,115.18,113.52,114.41,3322.0,107.2003,107.4148,105.8667,106.6967,3322.0
2021-05-19 14:30:00,114.66,114.88,114.11,114.48,4607.0,106.9299,107.135,106.417,106.762,4607.0
2021-05-19 15:00:00,113.92,114.88,113.86,114.83,5900.0,106.2398,107.135,106.1838,107.0884,5900.0
2021-05-19 15:30:00,114.77,114.97,114.23,114.94,25127.0,107.0325,107.219,106.5289,107.191,25127.0
2021-05-20 09:30:00,115.22,116.34,114.34,116.34,7145.0,107.4521,108.4966,106.6315,108.4966,7145.0
2021-05-20 10:00:00,116.08,118.3,115.56,117.51,29695.0,108.2541,110.3245,107.7692,109.5877,29695.0
2021-05-20 10:30:00,117.36,117.36,116.54,116.67,5403.0,109.4479,109.4479,108.6831,108.8044,5403.0
2021-05-20 11:00:00,116.43,116.89,116.24,116.46,11700.0,108.5805,109.0095,108.4034,108.6085,11700.0
2021-05-20 11:30:00,116.44,117.15,116.38,116.4,3001.0,108.5899,109.252,108.5339,108.5526,3001.0
2021-05-20 12:00:00,116.33,116.33,115.26,115.4,5675.0,108.4873,108.4873,107.4894,107.62,5675.0
2021-05-20 12:30:00,115.35,115.97,115.3,115.39,12269.0,107.5734,108.1516,107.5267,107.6107,12269.0
2021-05-20 13:00:00,115.5,116.07,115.39,115.93,6187.0,107.7132,108.2448,107.6107,108.1143,6187.0
2021-05-20 13:30:00,115.76,116.26,115.62,115.8,4237.0,107.9557,108.422,107.8252,107.993,4237.0
2021-05-20 14:00:00,115.81,116.09,115.65,115.91,4736.0,108.0023,108.2635,107.8531,108.0956,4736.0
2021-05-20 14:30:00,115.76,116.0,115.44,115.68,4909.0,107.9557,108.1795,107.6573,107.8811,4909.0
2021-05-20 15:00:00,115.74,116.5,115.64,116.5,5788.0,107.9371,108.6458,107.8438,108.6458,5788.0
2021-05-20 15:30:00,116.39,116.66,116.1,116.38,16505.0,108.5432,108.795,108.2728,108.5339,16505.0
2021-05-21 09:30:00,118.06,118.55,117.9,117.91,6195.0,110.1007,110.5576,109.9514,109.9608,6195.0
2021-05-21 10:00:00,117.9,117.91,116.21,116.54,14837.0,109.9514,109.9608,108.3754,108.6831,14837.0
2021-05-21 10:30:00,116.47,116.64,115.81,116.4,31554.0,108.6179,108.7764,108.0023,108.5526,31554.0
2021-05-21 11:00:00,116.67,116.67,115.07,115.08,4871.0,108.8044,108.8044,107.3122,107.3216,4871.0
2021-05-21 11:30:00,115.07,115.59,114.93,115.49,10455.0,107.3122,107.7972,107.1817,107.7039,10455.0
2021-05-21 12:00:00,115.26,115.7,115.0,115.2,14295.0,107.4894,107.8998,107.247,107.4335,14295.0
2021-05-21 12:30:00,115.18,115.21,114.21,114.4,28316.0,107.4148,107.4428,106.5102,106.6874,28316.0
2021-05-21 13:00:00,114.56,114.86,114.29,114.86,4897.0,106.8366,107.1164,106.5848,107.1164,4897.0
2021-05-21 13:30:00,115.0,115.11,114.55,114.68,2704.0,107.247,107.3495,106.8273,106.9485,2704.0
2021-05-21 14:00:00,114.75,114.93,114.38,114.44,2450.0,107.0138,107.1817,106.6688,106.7247,2450.0
2021-05-21 14:30:00,114.57,114.89,114.15,114.72,3026.0,106.8459,107.1444,106.4543,106.9858,3026.0
2021-05-21 15:00:00,114.64,114.85,114.45,114.84,3601.0,106.9112,107.1071,106.734,107.0977,3601.0
2021-05-21 15:30:00,114.65,115.04,114.38,115.01,34250.0,106.9206,107.2843,106.6688,107.2563,34250.0
2021-05-24 09:30:00,116.32,116.32,114.99,115.71,10964.0,108.478,108.478,107.2376,107.9091,10964.0
2021-05-24 10:00:00,115.7,116.0,114.74,115.01,91321.0,107.8998,108.1795,107.0045,107.2563,91321.0
2021-05-24 10:30:00,115.16,115.76,114.91,115.25,8821.0,107.3962,107.9557,107.163,107.4801,8821.0
2021-05-24 11:00:00,115.7,115.7,115.32,115.52,3000.0,107.8998,107.8998,107.5454,107.7319,3000.0
2021-05-24 11:30:00,115.45,115.62,114.91,115.09,26392.0,107.6666,107.8252,107.163,107.3309,26392.0
2021-05-24 12:00:00,115.23,115.45,115.04,115.35,10852.0,107.4615,107.6666,107.2843,107.5734,10852.0
2021-05-24 12:30:00,115.31,115.35,114.64,114.79,105605.0,107.5361,107.5734,106.9112,107.0511,105605.0
2021-05-24 13:00:00,114.82,115.43,114.81,115.3,5767.0,107.0791,107.648,107.0698,107.5267,5767.0
2021-05-24 13:30:00,115.42,115.56,115.03,115.11,8253.0,107.6386,107.7692,107.2749,107.3495,8253.0
2021-05-24 14:00:00,115.01,115.19,114.87,114.93,3574.0,107.2563,107.4241,107.1257,107.1817,3574.0
2021-05-24 14:30:00,115.06,115.23,115.02,115.15,4766.0,107.3029,107.4615,107.2656,107.3868,4766.0
2021-05-24 15:00:00,115.23,115.9,115.1,115.29,47590.0,107.4615,108.0863,107.3402,107.5174,47590.0
2021-05-24 15:30:00,115.3,115.83,115.12,115.4,38833.0,107.5267,108.021,107.3589,107.62,38833.0
2021-05-25 09:30:00,116.27,117.0,115.76,116.09,34144.0,108.4313,109.1121,107.9557,108.2635,34144.0
2021-05-25 10:00:00,116.09,116.7,115.94,116.0,161400.0,108.2635,108.8323,108.1236,108.1795,161400.0
2021-05-25 10:30:00,116.05,116.22,115.5,115.83,30664.0,108.2262,108.3847,107.7132,108.021,30664.0
2021-05-25 11:00:00,115.92,116.05,115.49,115.74,16746.0,108.1049,108.2262,107.7039,107.9371,16746.0
2021-05-25 11:30:00,115.41,116.58,115.41,116.58,12828.0,107.6293,108.7204,107.6293,108.7204,12828.0
2021-05-25 12:00:00,116.55,117.0,116.22,116.77,3187.0,108.6925,109.1121,108.3847,108.8976,3187.0
2021-05-25 12:30:00,116.93,117.16,116.8,117.16,900.0,109.0468,109.2613,108.9256,109.2613,900.0
2021-05-25 13:00:00,117.14,117.14,116.5,116.67,3060.0,109.2427,109.2427,108.6458,108.8044,3060.0
2021-05-25 13:30:00,116.65,117.49,116.6,117.23,20909.0,108.7857,109.5691,108.7391,109.3266,20909.0
2021-05-25 14:00:00,117.3,118.03,117.3,117.94,11431.0,109.3919,110.0727,109.3919,109.9887,11431.0
2021-05-25 14:30:00,117.99,118.0,116.53,116.93,11111.0,110.0354,110.0447,108.6738,109.0468,11111.0
2021-05-25 15:00:00,116.69,117.25,116.69,117.17,9456.0,108.823,109.3453,108.823,109.2707,9456.0
2021-05-25 15:30:00,117.1,117.18,116.39,116.39,46688.0,109.2054,109.28,108.5432,108.5432,46688.0
2021-05-26 09:30:00,117.03,118.01,116.54,117.65,5961.0,109.1401,110.054,108.6831,109.7183,5961.0
2021-05-26 10:00:00,117.63,118.21,116.73,118.07,19085.0,109.6996,110.2405,108.8603,110.11,19085.0
2021-05-26 10:30:00,118.24,119.47,118.19,118.84,3249.0,110.2685,111.4156,110.2219,110.8281,3249.0
2021-05-26 11:00:00,118.82,119.31,118.67,119.1,4306.0,110.8094,111.2664,110.6695,111.0705,4306.0
2021-05-26 11:30:00,119.02,119.57,118.79,119.51,2161.0,110.9959,111.5089,110.7814,111.4529,2161.0
2021-05-26 12:00:00,119.52,119.99,119.49,119.68,4210.0,111.4622,111.9005,111.4343,111.6114,4210.0
2021-05-26 12:30:00,119.85,119.92,119.5,119.51,2000.0,111.77,111.8353,111.4436,111.4529,2000.0
2021-05-26 13:00:00,119.62,119.92,119.45,119.78,2100.0,111.5555,111.8353,111.3969,111.7047,2100.0
2021-05-26 13:30:00,119.93,120.0,119.69,119.82,2515.0,111.8446,111.9099,111.6208,111.742,2515.0
2021-05-26 14:00:00,119.5,119.98,119.5,119.76,3504.0,111.4436,111.8912,111.4436,111.686,3504.0
2021-05-26 14:30:00,119.75,119.87,119.16,119.3,3602.0,111.6767,111.7886,111.1265,111.2571,3602.0
2021-05-26 15:00:00,119.13,119.71,119.13,119.63,15715.0,111.0985,111.6394,111.0985,111.5648,15715.0
2021-05-26 15:30:00,119.62,119.95,119.18,119.25,41307.0,111.5555,111.8632,111.1452,111.2104,41307.0
2021-05-27 09:30:00,119.64,120.0,118.97,119.33,12205.0,111.5741,111.9099,110.9493,111.285,12205.0
2021-05-27 10:00:00,119.06,119.71,118.9,119.71,18337.0,111.0332,111.6394,110.884,111.6394,18337.0
2021-05-27 10:30:00,119.72,119.98,119.1,119.5,1800.0,111.6487,111.8912,111.0705,111.4436,1800.0
2021-05-27 11:00:00,119.48,119.48,119.0,119.01,1999.0,111.4249,111.4249,110.9773,110.9866,1999.0
2021-05-27 11:30:00,119.01,119.72,118.81,119.4,6760.0,110.9866,111.6487,110.8001,111.3503,6760.0
2021-05-27 12:00:00,119.55,119.56,119.26,119.26,941.0,111.4902,111.4995,111.2198,111.2198,941.0
2021-05-27 12:30:00,119.35,119.41,118.71,119.09,10137.0,111.3037,111.3596,110.7068,111.0612,10137.0
2021-05-27 13:00:00,118.9,118.9,118.33,118.34,1497.0,110.884,110.884,110.3525,110.3618,1497.0
2021-05-27 13:30:00,118.21,118.26,117.8,118.21,2648.0,110.2405,110.2872,109.8582,110.2405,2648.0
2021-05-27 14:00:00,118.13,118.49,117.93,118.49,2767.0,110.1659,110.5017,109.9794,110.5017,2767.0
2021-05-27 14:30:00,118.54,118.68,118.25,118.46,11884.0,110.5483,110.6789,110.2778,110.4737,11884.0
2021-05-27 15:00:00,118.45,118.97,118.38,118.84,5096.0,110.4644,110.9493,110.3991,110.8281,5096.0
2021-05-27 15:30:00,118.87,118.87,118.02,118.11,19498.0,110.8561,110.8561,110.0634,110.1473,19498.0
2021-05-28 09:30:00,119.49,119.5,117.31,117.71,5921.0,111.4343,111.4436,109.4012,109.7743,5921.0
2021-05-28 10:00:00,117.96,117.96,117.05,117.66,3286.0,110.0074,110.0074,109.1588,109.7276,3286.0
2021-05-28 10:30:00,117.3,118.59,117.3,118.59,2405.0,109.3919,110.5949,109.3919,110.5949,2405.0
2021-05-28 11:00:00,118.76,118.8,117.9,118.16,2230.0,110.7535,110.7908,109.9514,110.1939,2230.0
2021-05-28 11:30:00,118.29,118.95,118.29,118.8,2534.0,110.3152,110.9307,110.3152,110.7908,2534.0
2021-05-28 12:00:00,118.71,118.74,118.08,118.53,7107.0,110.7068,110.7348,110.1193,110.539,7107.0
2021-05-28 12:30:00,118.54,118.61,118.11,118.41,6627.0,110.5483,110.6136,110.1473,110.4271,6627.0
2021-05-28 13:00:00,118.42,119.15,118.41,119.15,6411.0,110.4364,111.1172,110.4271,111.1172,6411.0
2021-05-28 13:30:00,119.05,119.18,118.91,118.95,2851.0,111.0239,111.1452,110.8934,110.9307,2851.0
2021-05-28 14:00:00,119.06,119.09,118.47,118.52,3905.0,111.0332,111.0612,110.483,110.5296,3905.0
2021-05-28 14:30:00,118.51,118.67,118.24,118.6,7844.0,110.5203,110.6695,110.2685,110.6043,7844.0
2021-05-28 15:00:00,118.55,118.98,118.54,118.94,5425.0,110.5576,110.9586,110.5483,110.9213,5425.0
2021-05-28 15:30:00,118.96,119.05,118.44,118.86,22109.0,110.94,111.0239,110.455,110.8467,22109.0
2021-06-01 09:30:00,119.38,120.39,118.45,118.78,7249.0,111.3317,112.2736,110.4644,110.7721,7249.0
2021-06-01 10:00:00,118.92,119.96,118.79,119.44,15441.0,110.9027,111.8726,110.7814,111.3876,15441.0
2021-06-01 10:30:00,119.44,119.51,118.33,119.23,12011.0,111.3876,111.4529,110.3525,111.1918,12011.0
2021-06-01 11:00:00,119.29,119.6,119.24,119.4,4753.0,111.2477,111.5368,111.2011,111.3503,4753.0
2021-06-01 11:30:00,119.41,120.07,119.41,119.75,10238.0,111.3596,111.9751,111.3596,111.6767,10238.0
2021-06-01 12:00:00,119.65,119.99,119.39,119.41,11307.0,111.5835,111.9005,111.341,111.3596,11307.0
2021-06-01 12:30:00,119.36,119.49,119.2,119.2,5966.0,111.313,111.4343,111.1638,111.1638,5966.0
2021-06-01 13:00:00,119.07,119.07,118.43,118.55,2832.0,111.0426,111.0426,110.4457,110.5576,2832.0
2021-06-01 13:30:00,118.42,118.45,118.17,118.34,5942.0,110.4364,110.4644,110.2032,110.3618,5942.0
2021-06-01 14:00:00,118.44,119.03,118.43,119.03,12086.0,110.455,111.0053,110.4457,111.0053,12086.0
2021-06-01 14:30:00,119.11,120.23,118.98,120.15,17868.0,111.0799,112.1244,110.9586,112.0498,17868.0
2021-06-01 15:00:00,120.2,120.83,120.06,120.83,30970.0,112.0964,112.6839,111.9658,112.6839,30970.0
2021-06-01 15:30:00,120.97,120.97,120.33,120.45,42517.0,112.8145,112.8145,112.2176,112.3295,42517.0
2021-06-02 09:30:00,119.85,119.85,117.95,119.01,15452.0,111.77,111.77,109.9981,110.9866,15452.0
2021-06-02 10:00:00,119.0,119.4,118.53,118.77,22880.0,110.9773,111.3503,110.539,110.7628,22880.0
2021-06-02 10:30:00,118.77,118.99,118.63,118.83,6903.0,110.7628,110.968,110.6322,110.8187,6903.0
2021-06-02 11:00:00,118.94,119.35,118.63,118.77,9295.0,110.9213,111.3037,110.6322,110.7628,9295.0
2021-06-02 11:30:00,118.75,119.09,118.26,118.41,44069.0,110.7441,111.0612,110.2872,110.4271,44069.0
2021-06-02 12:00:00,118.41,118.51,117.23,117.39,9941.0,110.4271,110.5203,109.3266,109.4758,9941.0
2021-06-02 12:30:00,117.24,117.82,117.13,117.82,11851.0,109.3359,109.8768,109.2334,109.8768,11851.0
2021-06-02 13:00:00,117.88,118.19,117.72,118.08,9310.0,109.9328,110.2219,109.7836,110.1193,9310.0
2021-06-02 13:30:00,117.91,118.8,117.86,118.72,35073.0,109.9608,110.7908,109.9141,110.7162,35073.0
2021-06-02 14:00:00,118.56,118.78,117.88,118.07,7983.0,110.567,110.7721,109.9328,110.11,7983.0
2021-06-02 14:30:00,118.0,118.3,117.99,118.06,5781.0,110.0447,110.3245,110.0354,110.1007,5781.0
2021-06-02 15:00:00,117.84,118.0,117.25,117.99,9785.0,109.8955,110.0447,109.3453,110.0354,9785.0
2021-06-02 15:30:00,117.78,117.96,117.4,117.82,23614.0,109.8395,110.0074,109.4852,109.8768,23614.0
2021-06-03 09:30:00,116.8,117.47,114.47,115.08,8760.0,108.9256,109.5504,106.7527,107.3216,8760.0
2021-06-03 10:00:00,115.3,116.57,115.24,115.98,10953.0,107.5267,108.7111,107.4708,108.1609,10953.0
2021-06-03 10:30:00,116.09,117.11,115.46,116.89,15149.0,108.2635,109.2147,107.6759,109.0095,15149.0
2021-06-03 11:00:00,116.95,117.26,116.67,117.26,5567.0,109.0655,109.3546,108.8044,109.3546,5567.0
2021-06-03 11:30:00,117.34,117.57,117.21,117.21,3008.0,109.4292,109.6437,109.308,109.308,3008.0
2021-06-03 12:00:00,117.52,117.52,116.93,116.97,2357.0,109.5971,109.5971,109.0468,109.0841,2357.0
2021-06-03 12:30:00,117.12,117.17,116.78,117.14,35304.0,109.224,109.2707,108.907,109.2427,35304.0
2021-06-03 13:00:00,117.28,117.41,116.94,117.15,2685.0,109.3732,109.4945,109.0562,109.252,2685.0
2021-06-03 13:30:00,117.09,117.28,116.86,116.95,30475.0,109.1961,109.3732,108.9816,109.0655,30475.0
2021-06-03 14:00:00,116.86,116.97,116.65,116.73,3083.0,108.9816,109.0841,108.7857,108.8603,3083.0
2021-06-03 14:30:00,116.8,116.88,116.6,116.77,4596.0,108.9256,109.0002,108.7391,108.8976,4596.0
2021-06-03 15:00:00,116.83,117.8,116.83,117.73,24638.0,108.9536,109.8582,108.9536,109.7929,24638.0
2021-06-03 15:30:00,117.73,117.74,116.94,117.19,21759.0,109.7929,109.8022,109.0562,109.2893,21759.0
2021-06-04 09:30:00,118.67,119.1,115.78,116.44,4654.0,110.6695,111.0705,107.9744,108.5899,4654.0
2021-06-04 10:00:00,117.0,117.53,116.71,117.5,17483.0,109.1121,109.6064,108.8417,109.5784,17483.0
2021-06-04 10:30:00,117.64,118.15,117.25,117.96,6937.0,109.709,110.1846,109.3453,110.0074,6937.0
2021-06-04 11:00:00,118.09,118.17,117.54,117.84,1800.0,110.1286,110.2032,109.6157,109.8955,1800.0
2021-06-04 11:30:00,117.64,118.1,117.63,118.1,6000.0,109.709,110.138,109.6996,110.138,6000.0
2021-06-04 12:00:00,118.07,118.07,117.7,117.94,1219.0,110.11,110.11,109.7649,109.9887,1219.0
2021-06-04 12:30:00,117.96,118.23,117.95,118.18,2059.0,110.0074,110.2592,109.9981,110.2126,2059.0
2021-06-04 13:00:00,118.04,118.69,118.04,118.69,4603.0,110.082,110.6882,110.082,110.6882,4603.0
2021-06-04 13:30:00,118.56,118.83,118.55,118.78,1487.0,110.567,110.8187,110.5576,110.7721,1487.0
2021-06-04 14:00:00,119.0,119.14,118.81,118.85,2195.0,110.9773,111.1078,110.8001,110.8374,2195.0
2021-06-04 14:30:00,119.06,119.31,119.05,119.2,2750.0,111.0332,111.2664,111.0239,111.1638,2750.0
2021-06-04 15:00:00,119.3,119.48,119.04,119.38,4436.0,111.2571,111.4249,111.0146,111.3317,4436.0
2021-06-04 15:30:00,119.36,119.9,118.99,119.61,21989.0,111.313,111.8166,110.968,111.5462,21989.0
2021-06-07 09:30:00,120.06,120.49,119.19,119.72,5013.0,111.9658,112.3668,111.1545,111.6487,5013.0
2021-06-07 10:00:00,119.46,120.33,119.45,119.84,4519.0,111.4063,112.2176,111.3969,111.7607,4519.0
2021-06-07 10:30:00,119.82,120.21,119.69,119.69,3782.0,111.742,112.1057,111.6208,111.6208,3782.0
2021-06-07 11:00:00,119.28,119.46,119.13,119.32,1808.0,111.2384,111.4063,111.0985,111.2757,1808.0
2021-06-07 11:30:00,119.03,119.11,118.66,119.07,1907.0,111.0053,111.0799,110.6602,111.0426,1907.0
2021-06-07 12:00:00,118.81,118.92,118.69,118.7,2703.0,110.8001,110.9027,110.6882,110.6975,2703.0
2021-06-07 12:30:00,118.7,118.79,118.61,118.76,2126.0,110.6975,110.7814,110.6136,110.7535,2126.0
2021-06-07 13:00:00,119.0,119.31,118.91,119.13,12170.0,110.9773,111.2664,110.8934,111.0985,12170.0
2021-06-07 13:30:00,119.2,119.27,118.89,118.92,1000.0,111.1638,111.2291,110.8747,110.9027,1000.0
2021-06-07 14:00:00,119.04,119.16,118.9,118.96,1201.0,111.0146,111.1265,110.884,110.94,1201.0
2021-06-07 14:30:00,119.01,119.31,118.96,119.18,3691.0,110.9866,111.2664,110.94,111.1452,3691.0
2021-06-07 15:00:00,119.19,119.79,119.19,119.71,4594.0,111.1545,111.714,111.1545,111.6394,4594.0
2021-06-07 15:30:00,119.71,119.71,119.13,119.3,16339.0,111.6394,111.6394,111.0985,111.2571,16339.0
2021-06-08 09:30:00,120.1,120.2,118.79,119.19,3828.0,112.0031,112.0964,110.7814,111.1545,3828.0
2021-06-08 10:00:00,119.22,120.15,118.86,120.11,10584.0,111.1825,112.0498,110.8467,112.0125,10584.0
2021-06-08 10:30:00,120.25,120.44,119.9,120.12,8777.0,112.143,112.3202,111.8166,112.0218,8777.0
2021-06-08 11:00:00,120.0,120.44,119.58,119.68,7458.0,111.9099,112.3202,111.5182,111.6114,7458.0
2021-06-08 11:30:00,119.95,120.1,119.76,119.95,4546.0,111.8632,112.0031,111.686,111.8632,4546.0
2021-06-08 12:00:00,120.02,120.15,119.83,119.93,6253.0,111.9285,112.0498,111.7513,111.8446,6253.0
2021-06-08 12:30:00,120.07,120.09,119.63,119.63,3382.0,111.9751,111.9938,111.5648,111.5648,3382.0
2021-06-08 13:00:00,119.75,119.75,119.12,119.49,3612.0,111.6767,111.6767,111.0892,111.4343,3612.0
2021-06-08 13:30:00,119.67,120.11,119.67,120.04,4825.0,111.6021,112.0125,111.6021,111.9472,4825.0
2021-06-08 14:00:00,120.05,120.45,119.98,120.24,6140.0,111.9565,112.3295,111.8912,112.1337,6140.0
2021-06-08 14:30:00,120.19,121.11,120.07,121.05,11391.0,112.0871,112.945,111.9751,112.8891,11391.0
2021-06-08 15:00:00,120.9,121.58,120.8,121.27,8414.0,112.7492,113.3833,112.6559,113.0942,8414.0
2021-06-08 15:30:00,121.27,121.52,120.72,121.06,23131.0,113.0942,113.3274,112.5813,112.8984,23131.0
2021-06-09 09:30:00,121.24,122.38,119.82,120.3,9985.0,113.0663,114.1294,111.742,112.1896,9985.0
2021-06-09 10:00:00,119.96,120.54,119.95,120.44,10719.0,111.8726,112.4135,111.8632,112.3202,10719.0
2021-06-09 10:30:00,120.72,121.13,120.17,120.46,9094.0,112.5813,112.9637,112.0684,112.3389,9094.0
2021-06-09 11:00:00,120.54,120.71,120.39,120.71,5458.0,112.4135,112.572,112.2736,112.572,5458.0
2021-06-09 11:30:00,120.66,120.81,120.02,120.31,14118.0,112.5254,112.6653,111.9285,112.199,14118.0
2021-06-09 12:00:00,120.31,120.64,120.26,120.27,5677.0,112.199,112.5067,112.1523,112.1617,5677.0
2021-06-09 12:30:00,120.18,120.53,120.11,120.5,4926.0,112.0777,112.4041,112.0125,112.3762,4926.0
2021-06-09 13:00:00,120.4,120.68,120.3,120.68,16448.0,112.2829,112.544,112.1896,112.544,16448.0
2021-06-09 13:30:00,120.47,120.51,119.5,119.53,13669.0,112.3482,112.3855,111.4436,111.4716,13669.0
2021-06-09 14:00:00,119.58,120.0,119.58,119.76,7408.0,111.5182,111.9099,111.5182,111.686,7408.0
2021-06-09 14:30:00,119.81,119.97,119.22,119.25,6509.0,111.7327,111.8819,111.1825,111.2104,6509.0
2021-06-09 15:00:00,119.2,119.56,119.06,119.06,4770.0,111.1638,111.4995,111.0332,111.0332,4770.0
2021-06-09 15:30:00,119.03,119.57,119.01,119.37,23549.0,111.0053,111.5089,110.9866,111.3223,23549.0
2021-06-10 09:30:00,119.13,119.13,116.0,116.0,13868.0,111.0985,111.0985,108.1795,108.1795,13868.0
2021-06-10 10:00:00,115.95,116.56,115.27,115.68,7150.0,108.1329,108.7018,107.4988,107.8811,7150.0
2021-06-10 10:30:00,115.61,115.85,114.66,114.82,13025.0,107.8158,108.0397,106.9299,107.0791,13025.0
2021-06-10 11:00:00,114.85,115.55,114.85,115.14,3462.0,107.1071,107.7599,107.1071,107.3775,3462.0
2021-06-10 11:30:00,115.38,115.46,115.11,115.28,2016.0,107.6013,107.6759,107.3495,107.5081,2016.0
2021-06-10 12:00:00,115.4,115.56,114.91,115.52,14858.0,107.62,107.7692,107.163,107.7319,14858.0
2021-06-10 12:30:00,115.5,116.01,115.44,116.0,2411.0,107.7132,108.1889,107.6573,108.1795,2411.0
2021-06-10 13:00:00,115.74,116.06,115.74,115.95,3183.0,107.9371,108.2355,107.9371,108.1329,3183.0
2021-06-10 13:30:00,115.92,115.92,115.5,115.5,2618.0,108.1049,108.1049,107.7132,107.7132,2618.0
2021-06-10 14:00:00,115.37,115.37,114.9,114.93,4951.0,107.592,107.592,107.1537,107.1817,4951.0
2021-06-10 14:30:00,114.96,115.29,114.88,115.2,4246.0,107.2097,107.5174,107.135,107.4335,4246.0
2021-06-10 15:00:00,115.21,115.21,114.95,115.09,3441.0,107.4428,107.4428,107.2003,107.3309,3441.0
2021-06-10 15:30:00,114.94,115.42,114.91,115.01,22234.0,107.191,107.6386,107.163,107.2563,22234.0
2021-06-11 09:30:00,115.61,117.72,115.11,116.85,11299.0,107.8158,109.7836,107.3495,108.9722,11299.0
2021-06-11 10:00:00,116.82,117.19,116.32,116.74,6150.0,108.9443,109.2893,108.478,108.8697,6150.0
2021-06-11 10:30:00,116.65,117.0,115.97,116.1,8589.0,108.7857,109.1121,108.1516,108.2728,8589.0
2021-06-11 11:00:00,116.03,116.56,115.98,116.11,4092.0,108.2075,108.7018,108.1609,108.2821,4092.0
2021-06-11 11:30:00,115.89,116.17,115.89,116.17,9934.0,108.077,108.3381,108.077,108.3381,9934.0
2021-06-11 12:00:00,116.29,116.6,116.29,116.52,4666.0,108.45,108.7391,108.45,108.6645,4666.0
2021-06-11 12:30:00,116.53,116.98,116.21,116.97,10446.0,108.6738,109.0935,108.3754,109.0841,10446.0
2021-06-11 13:00:00,117.04,117.15,116.88,116.94,2988.0,109.1494,109.252,109.0002,109.0562,2988.0
2021-06-11 13:30:00,116.85,116.85,116.43,116.7,4179.0,108.9722,108.9722,108.5805,108.8323,4179.0
2021-06-11 14:00:00,116.81,117.24,116.69,117.23,6086.0,108.9349,109.3359,108.823,109.3266,6086.0
2021-06-11 14:30:00,117.16,117.26,117.05,117.1,4954.0,109.2613,109.3546,109.1588,109.2054,4954.0
2021-06-11 15:00:00,117.1,117.1,116.4,116.7,11342.0,109.2054,109.2054,108.5526,108.8323,11342.0
2021-06-11 15:30:00,116.75,117.5,116.75,117.5,23638.0,108.879,109.5784,108.879,109.5784,23638.0
2021-06-14 09:30:00,116.76,118.17,116.76,117.43,14237.0,109.1766,110.4951,109.1766,109.8031,14237.0
2021-06-14 10:00:00,117.34,117.34,116.15,116.53,7049.0,109.719,109.719,108.6063,108.9616,7049.0
2021-06-14 10:30:00,116.25,116.38,115.3,115.5,6187.0,108.6998,108.8213,107.8115,107.9985,6187.0
2021-06-14 11:00:00,115.5,115.74,114.6,114.7,7102.0,107.9985,108.2229,107.1569,107.2504,7102.0
2021-06-14 11:30:00,114.6,114.6,114.15,114.37,7354.0,107.1569,107.1569,106.7362,106.9419,7354.0
2021-06-14 12:00:00,114.33,114.64,113.71,113.86,7886.0,106.9045,107.1943,106.3247,106.465,7886.0
2021-06-14 12:30:00,113.48,113.59,113.08,113.2,10169.0,106.1097,106.2125,105.7357,105.8479,10169.0
2021-06-14 13:00:00,113.32,113.5,112.84,113.46,10282.0,105.9601,106.1284,105.5112,106.091,10282.0
2021-06-14 13:30:00,113.46,113.51,113.07,113.19,3921.0,106.091,106.1377,105.7263,105.8385,3921.0
2021-06-14 14:00:00,113.07,113.24,112.3,113.09,20717.0,105.7263,105.8853,105.0063,105.745,20717.0
2021-06-14 14:30:00,112.92,113.08,112.66,113.03,3102.0,105.586,105.7357,105.3429,105.6889,3102.0
2021-06-14 15:00:00,113.1,113.36,112.82,113.26,6749.0,105.7544,105.9975,105.4925,105.904,6749.0
2021-06-14 15:30:00,113.33,113.54,113.05,113.26,31553.0,105.9694,106.1658,105.7076,105.904,31553.0
2021-06-15 09:30:00,113.38,114.57,113.18,113.18,4489.0,106.0162,107.1289,105.8292,105.8292,4489.0
2021-06-15 10:00:00,113.41,113.95,112.95,113.47,6022.0,106.0442,106.5492,105.6141,106.1003,6022.0
2021-06-15 10:30:00,113.35,113.46,112.93,113.25,4439.0,105.9881,106.091,105.5954,105.8946,4439.0
2021-06-15 11:00:00,113.17,113.92,112.95,113.77,3819.0,105.8198,106.5211,105.6141,106.3808,3819.0
2021-06-15 11:30:00,113.36,113.69,112.59,112.71,5314.0,105.9975,106.306,105.2775,105.3897,5314.0
2021-06-15 12:00:00,112.62,113.34,112.6,113.19,3718.0,105.3055,105.9788,105.2868,105.8385,3718.0
2021-06-15 12:30:00,113.15,113.9,113.07,113.9,17180.0,105.8011,106.5024,105.7263,106.5024,17180.0
2021-06-15 13:00:00,114.0,114.37,114.0,114.01,5172.0,106.5959,106.9419,106.5959,106.6053,5172.0
2021-06-15 13:30:00,114.09,115.03,114.09,114.81,9691.0,106.6801,107.559,106.6801,107.3533,9691.0
2021-06-15 14:00:00,114.82,114.83,114.43,114.76,4520.0,107.3626,107.372,106.998,107.3065,4520.0
2021-06-15 14:30:00,114.74,114.75,114.21,114.5,4055.0,107.2878,107.2972,106.7923,107.0634,4055.0
2021-06-15 15:00:00,114.49,114.49,114.14,114.14,2507.0,107.0541,107.0541,106.7268,106.7268,2507.0
2021-06-15 15:30:00,114.11,114.63,113.91,113.95,30495.0,106.6988,107.185,106.5117,106.5492,30495.0
2021-06-16 09:30:00,112.81,113.59,112.05,113.16,23321.0,105.4832,106.2125,104.7726,105.8105,23321.0
2021-06-16 10:00:00,113.45,114.04,113.33,113.42,6193.0,106.0816,106.6333,105.9694,106.0536,6193.0
2021-06-16 10:30:00,112.95,113.48,112.61,112.75,5002.0,105.6141,106.1097,105.2962,105.4271,5002.0
2021-06-16 11:00:00,112.61,113.7,112.61,113.7,1900.0,105.2962,106.3154,105.2962,106.3154,1900.0
2021-06-16 11:30:00,113.76,114.29,113.66,113.69,7455.0,106.3715,106.8671,106.278,106.306,7455.0
2021-06-16 12:00:00,113.64,113.78,113.49,113.63,2657.0,106.2593,106.3902,106.119,106.2499,2657.0
2021-06-16 12:30:00,113.35,113.77,113.12,113.22,4346.0,105.9881,106.3808,105.7731,105.8666,4346.0
2021-06-16 13:00:00,113.22,113.34,112.39,112.39,7297.0,105.8666,105.9788,105.0905,105.0905,7297.0
2021-06-16 13:30:00,112.43,112.67,112.18,112.56,3053.0,105.1279,105.3523,104.8941,105.2494,3053.0
2021-06-16 14:00:00,112.49,112.53,111.36,112.02,6265.0,105.184,105.2214,104.1274,104.7445,6265.0
2021-06-16 14:30:00,111.86,112.44,111.28,111.62,7714.0,104.5949,105.1372,104.0526,104.3705,7714.0
2021-06-16 15:00:00,111.52,112.16,111.52,111.97,6748.0,104.277,104.8754,104.277,104.6977,6748.0
2021-06-16 15:30:00,111.87,112.7,111.72,112.43,47875.0,104.6042,105.3803,104.464,105.1279,47875.0
2021-06-17 09:30:00,111.96,113.38,111.8,112.67,6978.0,104.6884,106.0162,104.5388,105.3523,6978.0
2021-06-17 10:00:00,112.65,112.65,110.82,111.57,10484.0,105.3336,105.3336,103.6224,104.3237,10484.0
2021-06-17 10:30:00,111.54,112.17,111.29,112.17,4221.0,104.2957,104.8848,104.0619,104.8848,4221.0
2021-06-17 11:00:00,112.31,112.54,111.81,112.36,2850.0,105.0157,105.2307,104.5481,105.0624,2850.0
2021-06-17 11:30:00,112.21,112.21,111.69,111.69,2679.0,104.9222,104.9222,104.4359,104.4359,2679.0
2021-06-17 12:00:00,111.57,111.71,110.13,110.13,4987.0,104.3237,104.4546,102.9773,102.9773,4987.0
2021-06-17 12:30:00,110.37,110.94,110.37,110.94,4171.0,103.2017,103.7346,103.2017,103.7346,4171.0
2021-06-17 13:00:00,110.99,112.8,110.99,112.58,5462.0,103.7814,105.4738,103.7814,105.2681,5462.0
2021-06-17 13:30:00,112.54,113.0,112.52,112.66,11021.0,105.2307,105.6609,105.212,105.3429,11021.0
2021-06-17 14:00:00,112.47,112.6,111.81,111.82,7585.0,105.1653,105.2868,104.5481,104.5575,7585.0
2021-06-17 14:30:00,111.7,111.94,111.41,111.87,6513.0,104.4453,104.6697,104.1741,104.6042,6513.0
2021-06-17 15:00:00,111.81,112.28,111.63,111.79,32791.0,104.5481,104.9876,104.3798,104.5294,32791.0
2021-06-17 15:30:00,111.88,112.26,111.34,111.43,42871.0,104.6136,104.9689,104.1087,104.1928,42871.0
2021-06-18 09:30:00,109.64,111.25,109.41,111.25,27289.0,102.5191,104.0245,102.304,104.0245,27289.0
2021-06-18 10:00:00,111.0,111.0,110.0,110.49,2808.0,103.7907,103.7907,102.8557,103.3139,2808.0
2021-06-18 10:30:00,110.5,112.82,110.5,112.82,28122.0,103.3232,105.4925,103.3232,105.4925,28122.0
2021-06-18 11:00:00,112.61,113.0,111.94,112.2,5802.0,105.2962,105.6609,104.6697,104.9128,5802.0
2021-06-18 11:30:00,112.0,113.41,112.0,113.19,3069.0,104.7258,106.0442,104.7258,105.8385,3069.0
2021-06-18 12:00:00,112.65,113.08,112.0,112.0,3866.0,105.3336,105.7357,104.7258,104.7258,3866.0
2021-06-18 12:30:00,111.94,111.94,110.87,111.04,16547.0,104.6697,104.6697,103.6692,103.8281,16547.0
2021-06-18 13:00:00,111.11,111.46,110.73,110.73,17482.0,103.8936,104.2209,103.5383,103.5383,17482.0
2021-06-18 13:30:00,110.87,111.63,110.87,111.1,3684.0,103.6692,104.3798,103.6692,103.8843,3684.0
2021-06-18 14:00:00,110.89,111.41,110.7,111.17,4893.0,103.6879,104.1741,103.5102,103.9497,4893.0
2021-06-18 14:30:00,111.33,111.39,110.34,110.58,3885.0,104.0993,104.1554,103.1736,103.398,3885.0
2021-06-18 15:00:00,110.49,111.1,110.46,111.1,5077.0,103.3139,103.8843,103.2858,103.8843,5077.0
2021-06-18 15:30:00,111.12,111.53,110.36,111.11,51013.0,103.903,104.2863,103.1923,103.8936,51013.0
2021-06-21 09:30:00,111.89,113.94,111.89,113.05,9098.0,104.6229,106.5398,104.6229,105.7076,9098.0
2021-06-21 10:00:00,112.83,114.5,112.26,114.49,11583.0,105.5019,107.0634,104.9689,107.0541,11583.0
2021-06-21 10:30:00,114.29,115.1,114.12,114.38,11034.0,106.8671,107.6245,106.7081,106.9512,11034.0
2021-06-21 11:00:00,114.27,114.43,113.61,114.22,2823.0,106.8484,106.998,106.2312,106.8016,2823.0
2021-06-21 11:30:00,114.23,114.24,113.33,113.97,5051.0,106.811,106.8203,105.9694,106.5679,5051.0
2021-06-21 12:00:00,113.72,113.86,113.5,113.86,4782.0,106.3341,106.465,106.1284,106.465,4782.0
2021-06-21 12:30:00,113.83,114.25,113.82,114.09,4281.0,106.4369,106.8297,106.4276,106.6801,4281.0
2021-06-21 13:00:00,114.09,114.38,114.08,114.38,800.0,106.6801,106.9512,106.6707,106.9512,800.0
2021-06-21 13:30:00,114.46,114.79,114.28,114.67,11028.0,107.026,107.3346,106.8577,107.2224,11028.0
2021-06-21 14:00:00,114.9,114.99,114.44,114.54,4221.0,107.4374,107.5216,107.0073,107.1008,4221.0
2021-06-21 14:30:00,114.57,114.84,114.5,114.84,3993.0,107.1289,107.3813,107.0634,107.3813,3993.0
2021-06-21 15:00:00,114.85,114.89,114.55,114.59,7176.0,107.3907,107.4281,107.1102,107.1476,7176.0
2021-06-21 15:30:00,114.59,115.26,114.59,115.25,60129.0,107.1476,107.7741,107.1476,107.7647,60129.0
2021-06-22 09:30:00,114.62,115.09,113.55,114.96,23236.0,107.1756,107.6151,106.1751,107.4936,23236.0
2021-06-22 10:00:00,115.1,115.2,114.2,114.27,4657.0,107.6245,107.718,106.7829,106.8484,4657.0
2021-06-22 10:30:00,114.26,114.76,114.08,114.57,4137.0,106.839,107.3065,106.6707,107.1289,4137.0
2021-06-22 11:00:00,114.48,115.1,114.15,114.8,4439.0,107.0447,107.6245,106.7362,107.3439,4439.0
2021-06-22 11:30:00,114.59,114.73,114.14,114.28,4691.0,107.1476,107.2785,106.7268,106.8577,4691.0
2021-06-22 12:00:00,114.3,114.76,114.27,114.33,25780.0,106.8764,107.3065,106.8484,106.9045,25780.0
2021-06-22 12:30:00,114.34,114.57,113.93,114.1,3222.0,106.9138,107.1289,106.5304,106.6894,3222.0
2021-06-22 13:00:00,113.93,114.67,113.92,114.41,9511.0,106.5304,107.2224,106.5211,106.9793,9511.0
2021-06-22 13:30:00,114.35,114.55,114.15,114.55,10996.0,106.9232,107.1102,106.7362,107.1102,10996.0
2021-06-22 14:00:00,114.55,114.63,114.38,114.63,3463.0,107.1102,107.185,106.9512,107.185,3463.0
2021-06-22 14:30:00,114.49,114.95,114.38,114.79,4788.0,107.0541,107.4842,106.9512,107.3346,4788.0
2021-06-22 15:00:00,114.78,114.97,114.42,114.42,7704.0,107.3252,107.5029,106.9886,106.9886,7704.0
2021-06-22 15:30:00,114.41,114.96,114.25,114.95,43161.0,106.9793,107.4936,106.8297,107.4842,43161.0
2021-06-23 09:30:00,114.72,114.95,113.69,114.25,47241.0,107.2691,107.4842,106.306,106.8297,47241.0
2021-06-23 10:00:00,114.03,114.5,112.8,114.5,18571.0,106.624,107.0634,105.4738,107.0634,18571.0
2021-06-23 10:30:00,114.26,114.66,113.91,114.63,11152.0,106.839,107.213,106.5117,107.185,11152.0
2021-06-23 11:00:00,114.5,114.67,113.99,114.67,8903.0,107.0634,107.2224,106.5866,107.2224,8903.0
2021-06-23 11:30:00,114.47,114.64,114.07,114.23,4840.0,107.0354,107.1943,106.6614,106.811,4840.0
2021-06-23 12:00:00,114.23,114.3,114.1,114.3,1299.0,106.811,106.8764,106.6894,106.8764,1299.0
2021-06-23 12:30:00,114.55,114.67,114.24,114.45,9469.0,107.1102,107.2224,106.8203,107.0167,9469.0
2021-06-23 13:00:00,114.39,115.0,114.39,114.89,4567.0,106.9606,107.531,106.9606,107.4281,4567.0
2021-06-23 13:30:00,114.79,115.06,114.67,114.9,6721.0,107.3346,107.5871,107.2224,107.4374,6721.0
2021-06-23 14:00:00,114.92,115.14,114.57,115.0,12141.0,107.4562,107.6619,107.1289,107.531,12141.0
2021-06-23 14:30:00,114.89,115.04,114.53,114.91,43432.0,107.4281,107.5684,107.0915,107.4468,43432.0
2021-06-23 15:00:00,114.85,115.0,114.73,114.98,14415.0,107.3907,107.531,107.2785,107.5123,14415.0
2021-06-23 15:30:00,115.01,115.28,114.68,115.0,56872.0,107.5403,107.7928,107.2317,107.531,56872.0
2021-06-24 09:30:00,116.39,116.43,114.97,115.35,6777.0,108.8307,108.8681,107.5029,107.8582,6777.0
2021-06-24 10:00:00,115.45,116.83,115.07,116.63,9313.0,107.9517,109.2421,107.5964,109.0551,9313.0
2021-06-24 10:30:00,116.5,117.23,116.5,116.99,25616.0,108.9335,109.6161,108.9335,109.3917,25616.0
2021-06-24 11:00:00,117.09,117.17,116.84,117.05,4168.0,109.4852,109.56,109.2515,109.4478,4168.0
2021-06-24 11:30:00,117.22,117.46,116.41,116.42,10089.0,109.6068,109.8312,108.8494,108.8587,10089.0
2021-06-24 12:00:00,116.35,116.54,116.05,116.31,17946.0,108.7933,108.9709,108.5128,108.7559,17946.0
2021-06-24 12:30:00,116.2,117.12,116.2,116.55,8876.0,108.653,109.5133,108.653,108.9803,8876.0
2021-06-24 13:00:00,116.63,116.87,116.4,116.73,7457.0,109.0551,109.2795,108.84,109.1486,7457.0
2021-06-24 13:30:00,116.89,117.05,116.57,116.84,1863.0,109.2982,109.4478,108.999,109.2515,1863.0
2021-06-24 14:00:00,116.9,116.95,116.49,116.55,7565.0,109.3076,109.3543,108.9242,108.9803,7565.0
2021-06-24 14:30:00,116.52,116.73,116.13,116.24,9056.0,108.9522,109.1486,108.5876,108.6904,9056.0
2021-06-24 15:00:00,116.36,116.64,116.23,116.55,23327.0,108.8026,109.0644,108.6811,108.9803,23327.0
2021-06-24 15:30:00,116.52,116.83,116.19,116.57,47944.0,108.9522,109.2421,108.6437,108.999,47944.0
2021-06-25 09:30:00,116.43,117.3,116.43,117.08,3717.0,108.8681,109.6816,108.8681,109.4759,3717.0
2021-06-25 10:00:00,116.86,117.24,116.54,116.82,3843.0,109.2702,109.6255,108.9709,109.2327,3843.0
2021-06-25 10:30:00,116.74,116.77,116.35,116.52,4161.0,109.1579,109.186,108.7933,108.9522,4161.0
2021-06-25 11:00:00,116.28,116.51,115.86,116.51,5194.0,108.7278,108.9429,108.3351,108.9429,5194.0
2021-06-25 11:30:00,116.52,117.11,116.48,116.53,2100.0,108.9522,109.5039,108.9148,108.9616,2100.0
2021-06-25 12:00:00,116.85,116.94,116.09,116.09,3338.0,109.2608,109.345,108.5502,108.5502,3338.0
2021-06-25 12:30:00,116.2,116.41,116.02,116.02,1910.0,108.653,108.8494,108.4847,108.4847,1910.0
2021-06-25 13:00:00,116.13,116.53,116.12,116.53,2159.0,108.5876,108.9616,108.5782,108.9616,2159.0
2021-06-25 13:30:00,116.75,117.16,116.64,117.16,2079.0,109.1673,109.5507,109.0644,109.5507,2079.0
2021-06-25 14:00:00,117.15,117.3,116.87,117.08,1933.0,109.5413,109.6816,109.2795,109.4759,1933.0
2021-06-25 14:30:00,116.96,117.06,116.79,116.82,2402.0,109.3637,109.4572,109.2047,109.2327,2402.0
2021-06-25 15:00:00,116.78,117.45,116.78,117.45,4095.0,109.1953,109.8218,109.1953,109.8218,4095.0
2021-06-25 15:30:00,117.32,117.33,116.1,116.18,30868.0,109.7003,109.7096,108.5595,108.6343,30868.0
2021-06-28 09:30:00,116.78,118.0,115.88,117.98,10461.0,109.1953,110.3361,108.3538,110.3174,10461.0
2021-06-28 10:00:00,118.37,118.37,117.61,118.02,3809.0,110.6821,110.6821,109.9714,110.3548,3809.0
2021-06-28 10:30:00,118.22,118.22,117.58,117.96,42908.0,110.5418,110.5418,109.9434,110.2987,42908.0
2021-06-28 11:00:00,117.87,117.87,117.28,117.57,4700.0,110.2146,110.2146,109.6629,109.934,4700.0
2021-06-28 11:30:00,117.57,118.0,117.5,117.99,8087.0,109.934,110.3361,109.8686,110.3268,8087.0
2021-06-28 12:00:00,118.26,118.5,118.03,118.05,1550.0,110.5792,110.8036,110.3642,110.3829,1550.0
2021-06-28 12:30:00,117.9,118.09,117.76,117.96,4981.0,110.2426,110.4203,110.1117,110.2987,4981.0
2021-06-28 13:00:00,118.12,118.12,117.26,117.68,6261.0,110.4483,110.4483,109.6442,110.0369,6261.0
2021-06-28 13:30:00,117.72,118.26,117.66,118.26,900.0,110.0743,110.5792,110.0182,110.5792,900.0
2021-06-28 14:00:00,118.38,118.93,118.38,118.93,1300.0,110.6914,111.2057,110.6914,111.2057,1300.0
2021-06-28 14:30:00,118.59,118.7,118.26,118.7,4013.0,110.8878,110.9906,110.5792,110.9906,4013.0
2021-06-28 15:00:00,118.43,118.6,118.3,118.6,2853.0,110.7382,110.8971,110.6166,110.8971,2853.0
2021-06-28 15:30:00,118.8,119.13,118.53,118.98,44164.0,111.0842,111.3927,110.8317,111.2525,44164.0
2021-06-29 09:30:00,119.12,120.51,118.93,120.51,9072.0,111.3834,112.6831,111.2057,112.6831,9072.0
2021-06-29 10:00:00,120.3,121.43,120.24,121.21,6772.0,112.4867,113.5433,112.4306,113.3376,6772.0
2021-06-29 10:30:00,121.2,121.67,121.1,121.28,26087.0,113.3283,113.7678,113.2348,113.4031,26087.0
2021-06-29 11:00:00,121.25,121.47,120.7,121.26,3989.0,113.375,113.5807,112.8608,113.3844,3989.0
2021-06-29 11:30:00,121.31,121.31,120.64,120.73,980.0,113.4311,113.4311,112.8046,112.8888,980.0
2021-06-29 12:00:00,120.46,120.62,120.12,120.12,2900.0,112.6363,112.7859,112.3184,112.3184,2900.0
2021-06-29 12:30:00,120.13,120.33,119.9,120.33,5008.0,112.3278,112.5148,112.1127,112.5148,5008.0
2021-06-29 13:00:00,120.38,120.59,120.38,120.43,6821.0,112.5615,112.7579,112.5615,112.6083,6821.0
2021-06-29 13:30:00,120.42,121.23,120.41,121.23,9105.0,112.5989,113.3563,112.5896,113.3563,9105.0
2021-06-29 14:00:00,121.05,121.16,120.87,120.87,8184.0,113.188,113.2909,113.0197,113.0197,8184.0
2021-06-29 14:30:00,120.36,120.36,119.9,119.94,3258.0,112.5428,112.5428,112.1127,112.1501,3258.0
2021-06-29 15:00:00,119.88,120.36,119.76,120.36,7141.0,112.094,112.5428,111.9818,112.5428,7141.0
2021-06-29 15:30:00,120.34,121.27,120.25,120.76,48270.0,112.5241,113.3937,112.44,112.9169,48270.0
2021-06-30 09:30:00,120.27,121.44,119.48,119.94,3231.0,112.4587,113.5527,111.72,112.1501,3231.0
2021-06-30 10:00:00,121.09,121.37,120.59,121.37,5816.0,113.2254,113.4872,112.7579,113.4872,5816.0
2021-06-30 10:30:00,121.11,121.31,120.78,121.0,2497.0,113.2441,113.4311,112.9356,113.1413,2497.0
2021-06-30 11:00:00,120.86,121.14,120.83,121.1,3863.0,113.0104,113.2722,112.9823,113.2348,3863.0
2021-06-30 11:30:00,121.11,121.2,120.97,121.0,1734.0,113.2441,113.3283,113.1132,113.1413,1734.0
2021-06-30 12:00:00,121.07,121.15,120.93,121.15,1599.0,113.2067,113.2815,113.0758,113.2815,1599.0
2021-06-30 12:30:00,121.62,121.83,121.6,121.76,1205.0,113.721,113.9174,113.7023,113.8519,1205.0
2021-06-30 13:00:00,121.43,121.66,121.3,121.58,1100.0,113.5433,113.7584,113.4218,113.6836,1100.0
2021-06-30 13:30:00,121.67,121.79,121.67,121.68,801.0,113.7678,113.88,113.7678,113.7771,801.0
2021-06-30 14:00:00,121.6,121.71,121.47,121.71,606.0,113.7023,113.8052,113.5807,113.8052,606.0
2021-06-30 14:30:00,122.0,122.81,121.96,122.31,14740.0,114.0763,114.8337,114.0389,114.3662,14740.0
2021-06-30 15:00:00,122.35,122.4,121.88,121.95,3710.0,114.4036,114.4503,113.9641,114.0296,3710.0
2021-06-30 15:30:00,122.06,122.45,121.9,122.36,43501.0,114.1324,114.4971,113.9828,114.4129,43501.0
2021-07-01 09:30:00,122.61,122.94,121.54,122.82,55081.0,114.6467,114.9553,113.6462,114.8431,55081.0
2021-07-01 10:00:00,123.0,124.18,122.63,124.11,11485.0,115.0114,116.1147,114.6654,116.0493,11485.0
2021-07-01 10:30:00,124.11,124.31,123.84,124.08,13961.0,116.0493,116.2363,115.7968,116.0212,13961.0
2021-07-01 11:00:00,124.1,124.5,123.95,124.5,17861.0,116.0399,116.4139,115.8997,116.4139,17861.0
2021-07-01 11:30:00,124.5,124.5,124.07,124.47,31525.0,116.4139,116.4139,116.0119,116.3859,31525.0
2021-07-01 12:00:00,124.65,124.87,124.36,124.5,2397.0,116.5542,116.7599,116.283,116.4139,2397.0
2021-07-01 12:30:00,124.48,124.66,124.27,124.42,4642.0,116.3952,116.5636,116.1989,116.3391,4642.0
2021-07-01 13:00:00,124.61,124.93,124.58,124.83,2718.0,116.5168,116.816,116.4888,116.7225,2718.0
2021-07-01 13:30:00,124.7,124.7,124.43,124.52,4998.0,116.601,116.601,116.3485,116.4326,4998.0
2021-07-01 14:00:00,124.52,124.72,124.39,124.65,7582.0,116.4326,116.6197,116.3111,116.5542,7582.0
2021-07-01 14:30:00,124.65,125.15,124.56,124.7,3568.0,116.5542,117.0217,116.47,116.601,3568.0
2021-07-01 15:00:00,124.8,124.97,124.7,124.97,3420.0,116.6945,116.8534,116.601,116.8534,3420.0
2021-07-01 15:30:00,124.98,124.98,124.32,124.44,20631.0,116.8628,116.8628,116.2456,116.3578,20631.0
2021-07-02 09:30:00,125.13,125.13,123.0,123.0,6305.0,117.003,117.003,115.0114,115.0114,6305.0
2021-07-02 10:00:00,122.49,122.95,122.2,122.2,7629.0,114.5345,114.9646,114.2633,114.2633,7629.0
2021-07-02 10:30:00,122.07,122.07,121.2,121.21,28062.0,114.1418,114.1418,113.3283,113.3376,28062.0
2021-07-02 11:00:00,121.06,121.81,120.95,121.06,28905.0,113.1974,113.8987,113.0945,113.1974,28905.0
2021-07-02 11:30:00,120.91,121.4,120.72,120.73,3401.0,113.0571,113.5153,112.8795,112.8888,3401.0
2021-07-02 12:00:00,120.47,120.47,119.98,120.07,3237.0,112.6457,112.6457,112.1875,112.2717,3237.0
2021-07-02 12:30:00,120.17,120.5,120.17,120.2,1761.0,112.3652,112.6737,112.3652,112.3932,1761.0
2021-07-02 13:00:00,120.25,120.76,120.25,120.59,1736.0,112.44,112.9169,112.44,112.7579,1736.0
2021-07-02 13:30:00,120.42,120.91,120.41,120.59,2681.0,112.5989,113.0571,112.5896,112.7579,2681.0
2021-07-02 14:00:00,120.44,120.79,120.44,120.62,2084.0,112.6176,112.9449,112.6176,112.7859,2084.0
2021-07-02 14:30:00,120.48,120.7,120.31,120.39,4351.0,112.655,112.8608,112.4961,112.5709,4351.0
2021-07-02 15:00:00,120.37,120.87,120.26,120.87,7185.0,112.5522,113.0197,112.4493,113.0197,7185.0
2021-07-02 15:30:00,120.87,121.07,120.48,120.56,26033.0,113.0197,113.2067,112.655,112.7298,26033.0
2021-07-06 09:30:00,120.82,121.45,118.34,118.75,15609.0,112.973,113.562,110.654,111.0374,15609.0
2021-07-06 10:00:00,118.31,118.8,116.94,117.17,27756.0,110.626,111.0842,109.345,109.56,27756.0
2021-07-06 10:30:00,117.07,117.6,116.7,116.7,13426.0,109.4665,109.9621,109.1205,109.1205,13426.0
2021-07-06 11:00:00,116.65,116.66,115.67,116.09,17746.0,109.0738,109.0831,108.1574,108.5502,17746.0
2021-07-06 11:30:00,116.4,117.25,116.4,116.88,3332.0,108.84,109.6348,108.84,109.2889,3332.0
2021-07-06 12:00:00,116.87,117.49,116.87,117.25,4032.0,109.2795,109.8592,109.2795,109.6348,4032.0
2021-07-06 12:30:00,116.74,116.81,116.39,116.4,4207.0,109.1579,109.2234,108.8307,108.84,4207.0
2021-07-06 13:00:00,116.56,117.12,116.51,117.0,2805.0,108.9896,109.5133,108.9429,109.4011,2805.0
2021-07-06 13:30:00,116.59,117.38,116.59,117.24,7009.0,109.0177,109.7564,109.0177,109.6255,7009.0
2021-07-06 14:00:00,117.24,117.63,116.93,117.46,4003.0,109.6255,109.9901,109.3356,109.8312,4003.0
2021-07-06 14:30:00,117.49,117.49,117.24,117.47,4104.0,109.8592,109.8592,109.6255,109.8405,4104.0
2021-07-06 15:00:00,117.41,117.66,117.25,117.25,5444.0,109.7844,110.0182,109.6348,109.6348,5444.0
2021-07-06 15:30:00,117.23,117.83,117.2,117.64,38022.0,109.6161,110.1772,109.5881,109.9995,38022.0
2021-07-07 09:30:00,117.24,119.06,117.24,117.78,3217.0,109.6255,111.3273,109.6255,110.1304,3217.0
2021-07-07 10:00:00,118.48,118.79,117.91,118.79,2364.0,110.7849,111.0748,110.252,111.0748,2364.0
2021-07-07 10:30:00,118.12,118.12,117.24,117.95,10744.0,110.4483,110.4483,109.6255,110.2894,10744.0
2021-07-07 11:00:00,117.96,119.28,117.96,119.28,3046.0,110.2987,111.533,110.2987,111.533,3046.0
2021-07-07 11:30:00,119.4,120.01,119.0,119.0,6357.0,111.6452,112.2156,111.2712,111.2712,6357.0
2021-07-07 12:00:00,119.15,119.29,118.58,118.82,7637.0,111.4114,111.5423,110.8784,111.1029,7637.0
2021-07-07 12:30:00,119.1,119.19,118.51,118.87,6444.0,111.3647,111.4488,110.813,111.1496,6444.0
2021-07-07 13:00:00,118.53,118.68,118.4,118.47,2016.0,110.8317,110.9719,110.7101,110.7756,2016.0
2021-07-07 13:30:00,118.64,118.64,117.83,118.1,2521.0,110.9345,110.9345,110.1772,110.4296,2521.0
2021-07-07 14:00:00,117.94,118.32,117.17,117.17,4102.0,110.28,110.6353,109.56,109.56,4102.0
2021-07-07 14:30:00,117.22,117.85,116.97,117.85,8974.0,109.6068,110.1959,109.373,110.1959,8974.0
2021-07-07 15:00:00,117.76,118.73,117.76,118.2,2599.0,110.1117,111.0187,110.1117,110.5231,2599.0
2021-07-07 15:30:00,118.38,118.63,118.05,118.5,21556.0,110.6914,110.9252,110.3829,110.8036,21556.0
2021-07-08 09:30:00,115.86,115.86,113.18,114.86,8542.0,108.3351,108.3351,105.8292,107.4,8542.0
2021-07-08 10:00:00,114.44,115.43,114.17,115.43,9511.0,107.0073,107.933,106.7549,107.933,9511.0
2021-07-08 10:30:00,115.86,116.14,115.58,115.58,9847.0,108.3351,108.5969,108.0733,108.0733,9847.0
2021-07-08 11:00:00,115.74,116.94,115.72,116.94,9595.0,108.2229,109.345,108.2042,109.345,9595.0
2021-07-08 11:30:00,116.86,117.67,116.49,117.46,12235.0,109.2702,110.0275,108.9242,109.8312,12235.0
2021-07-08 12:00:00,117.41,117.53,116.69,116.92,6789.0,109.7844,109.8966,109.1112,109.3263,6789.0
2021-07-08 12:30:00,116.95,117.38,116.89,117.08,2320.0,109.3543,109.7564,109.2982,109.4759,2320.0
2021-07-08 13:00:00,116.72,117.03,116.19,116.27,2391.0,109.1392,109.4291,108.6437,108.7185,2391.0
2021-07-08 13:30:00,116.04,116.2,114.96,115.37,3009.0,108.5034,108.653,107.4936,107.8769,3009.0
2021-07-08 14:00:00,115.5,115.62,114.4,114.41,1105.0,107.9985,108.1107,106.9699,106.9793,1105.0
2021-07-08 14:30:00,114.46,114.91,114.11,114.58,5179.0,107.026,107.4468,106.6988,107.1382,5179.0
2021-07-08 15:00:00,114.91,115.48,114.52,115.06,4681.0,107.4468,107.9798,107.0821,107.5871,4681.0
2021-07-08 15:30:00,114.94,115.2,114.13,114.85,30074.0,107.4749,107.718,106.7175,107.3907,30074.0
2021-07-09 09:30:00,115.83,116.81,115.6,115.95,3545.0,108.307,109.2234,108.092,108.4193,3545.0
2021-07-09 10:00:00,116.36,118.33,115.98,116.0,12192.0,108.8026,110.6447,108.4473,108.466,12192.0
2021-07-09 10:30:00,115.91,116.27,114.75,115.61,19550.0,108.3819,108.7185,107.2972,108.1013,19550.0
2021-07-09 11:00:00,115.45,115.86,114.74,115.22,19888.0,107.9517,108.3351,107.2878,107.7367,19888.0
2021-07-09 11:30:00,115.22,115.22,114.33,114.79,39791.0,107.7367,107.7367,106.9045,107.3346,39791.0
2021-07-09 12:00:00,114.79,114.94,114.47,114.71,10483.0,107.3346,107.4749,107.0354,107.2598,10483.0
2021-07-09 12:30:00,114.7,115.28,114.7,115.1,3606.0,107.2504,107.7928,107.2504,107.6245,3606.0
2021-07-09 13:00:00,115.47,115.47,115.01,115.01,2401.0,107.9704,107.9704,107.5403,107.5403,2401.0
2021-07-09 13:30:00,115.22,115.22,114.79,114.81,2300.0,107.7367,107.7367,107.3346,107.3533,2300.0
2021-07-09 14:00:00,114.9,115.47,114.9,115.47,9606.0,107.4374,107.9704,107.4374,107.9704,9606.0
2021-07-09 14:30:00,115.52,115.86,115.46,115.83,3381.0,108.0172,108.3351,107.9611,108.307,3381.0
2021-07-09 15:00:00,115.75,115.81,115.63,115.77,3698.0,108.2322,108.2883,108.12,108.2509,3698.0
2021-07-09 15:30:00,115.79,116.62,115.79,116.26,43730.0,108.2696,109.0457,108.2696,108.7091,43730.0
2021-07-12 09:30:00,116.18,116.18,114.94,116.18,4498.0,108.6343,108.6343,107.4749,108.6343,4498.0
2021-07-12 10:00:00,116.05,116.33,115.63,115.88,22468.0,108.5128,108.7746,108.12,108.3538,22468.0
2021-07-12 10:30:00,115.85,116.13,114.37,114.92,17966.0,108.3257,108.5876,106.9419,107.4562,17966.0
2021-07-12 11:00:00,115.07,115.43,113.74,113.89,38411.0,107.5964,107.933,106.3528,106.493,38411.0
2021-07-12 11:30:00,114.02,114.3,113.74,114.09,18365.0,106.6146,106.8764,106.3528,106.6801,18365.0
2021-07-12 12:00:00,114.05,114.08,113.79,113.8,15443.0,106.6427,106.6707,106.3995,106.4089,15443.0
2021-07-12 12:30:00,113.8,114.5,113.8,114.29,3326.0,106.4089,107.0634,106.4089,106.8671,3326.0
2021-07-12 13:00:00,114.28,115.34,114.18,115.34,6183.0,106.8577,107.8489,106.7642,107.8489,6183.0
2021-07-12 13:30:00,115.39,116.0,115.39,116.0,3531.0,107.8956,108.466,107.8956,108.466,3531.0
2021-07-12 14:00:00,115.94,116.34,115.92,116.34,3260.0,108.4099,108.7839,108.3912,108.7839,3260.0
2021-07-12 14:30:00,116.44,116.85,116.22,116.29,11074.0,108.8774,109.2608,108.6717,108.7372,11074.0
2021-07-12 15:00:00,116.45,116.45,115.95,116.26,6497.0,108.8868,108.8868,108.4193,108.7091,6497.0
2021-07-12 15:30:00,116.25,116.94,116.18,116.67,29324.0,108.6998,109.345,108.6343,109.0925,29324.0
2021-07-13 09:30:00,115.72,116.32,114.48,115.17,3759.0,108.2042,108.7652,107.0447,107.6899,3759.0
2021-07-13 10:00:00,114.8,114.87,113.92,114.87,2260.0,107.3439,107.4094,106.5211,107.4094,2260.0
2021-07-13 10:30:00,115.12,115.27,114.95,114.95,849.0,107.6432,107.7834,107.4842,107.4842,849.0
2021-07-13 11:00:00,114.33,114.81,114.23,114.6,3363.0,106.9045,107.3533,106.811,107.1569,3363.0
2021-07-13 11:30:00,114.45,114.86,114.4,114.7,5120.0,107.0167,107.4,106.9699,107.2504,5120.0
2021-07-13 12:00:00,114.7,114.86,114.51,114.86,2491.0,107.2504,107.4,107.0728,107.4,2491.0
2021-07-13 12:30:00,114.64,114.76,114.38,114.57,5812.0,107.1943,107.3065,106.9512,107.1289,5812.0
2021-07-13 13:00:00,114.56,114.7,113.08,113.08,6235.0,107.1195,107.2504,105.7357,105.7357,6235.0
2021-07-13 13:30:00,113.06,113.36,112.95,112.98,3115.0,105.717,105.9975,105.6141,105.6422,3115.0
2021-07-13 14:00:00,113.05,113.63,112.99,113.63,28634.0,105.7076,106.2499,105.6515,106.2499,28634.0
2021-07-13 14:30:00,113.8,113.8,113.19,113.48,7458.0,106.4089,106.4089,105.8385,106.1097,7458.0
2021-07-13 15:00:00,113.44,113.45,112.86,112.86,4024.0,106.0723,106.0816,105.5299,105.5299,4024.0
2021-07-13 15:30:00,112.94,112.94,112.36,112.66,24899.0,105.6047,105.6047,105.0624,105.3429,24899.0
2021-07-14 09:30:00,113.84,115.24,113.0,113.0,7312.0,106.4463,107.7554,105.6609,105.6609,7312.0
2021-07-14 10:00:00,112.78,113.04,111.92,111.92,8509.0,105.4551,105.6983,104.651,104.651,8509.0
2021-07-14 10:30:00,112.19,112.64,111.64,112.11,7405.0,104.9035,105.3242,104.3892,104.8287,7405.0
2021-07-14 11:00:00,112.04,112.45,111.75,111.76,5117.0,104.7632,105.1466,104.492,104.5014,5117.0
2021-07-14 11:30:00,111.75,112.53,111.75,112.34,7053.0,104.492,105.2214,104.492,105.0437,7053.0
2021-07-14 12:00:00,112.4,113.5,112.38,113.02,8380.0,105.0998,106.1284,105.0811,105.6796,8380.0
2021-07-14 12:30:00,113.04,113.37,112.83,113.2,5201.0,105.6983,106.0068,105.5019,105.8479,5201.0
2021-07-14 13:00:00,113.22,113.26,112.74,112.81,4115.0,105.8666,105.904,105.4177,105.4832,4115.0
2021-07-14 13:30:00,112.87,113.31,112.77,112.85,7457.0,105.5393,105.9507,105.4458,105.5206,7457.0
2021-07-14 14:00:00,113.01,113.1,112.76,112.99,4617.0,105.6702,105.7544,105.4364,105.6515,4617.0
2021-07-14 14:30:00,113.03,113.16,112.8,113.16,3738.0,105.6889,105.8105,105.4738,105.8105,3738.0
2021-07-14 15:00:00,113.25,113.64,113.25,113.52,5443.0,105.8946,106.2593,105.8946,106.1471,5443.0
2021-07-14 15:30:00,113.48,113.8,113.3,113.4,30684.0,106.1097,106.4089,105.9414,106.0349,30684.0
2021-07-15 09:30:00,112.79,114.0,112.55,113.82,3696.0,105.4645,106.5959,105.2401,106.4276,3696.0
2021-07-15 10:00:00,114.2,114.2,113.53,113.53,2366.0,106.7829,106.7829,106.1564,106.1564,2366.0
2021-07-15 10:30:00,113.64,113.71,113.22,113.62,1821.0,106.2593,106.3247,105.8666,106.2406,1821.0
2021-07-15 11:00:00,113.16,113.16,112.26,112.86,1400.0,105.8105,105.8105,104.9689,105.5299,1400.0
2021-07-15 11:30:00,113.26,113.36,112.95,113.36,997.0,105.904,105.9975,105.6141,105.9975,997.0
2021-07-15 12:00:00,113.21,113.49,112.74,113.48,2200.0,105.8572,106.119,105.4177,106.1097,2200.0
2021-07-15 12:30:00,113.19,113.76,113.15,113.58,9316.0,105.8385,106.3715,105.8011,106.2032,9316.0
2021-07-15 13:00:00,113.43,113.57,113.07,113.07,2329.0,106.0629,106.1938,105.7263,105.7263,2329.0
2021-07-15 13:30:00,113.05,113.1,112.16,112.17,9843.0,105.7076,105.7544,104.8754,104.8848,9843.0
2021-07-15 14:00:00,112.41,112.73,112.06,112.69,2473.0,105.1092,105.4084,104.7819,105.371,2473.0
2021-07-15 14:30:00,113.03,113.03,113.03,113.03,100.0,105.6889,105.6889,105.6889,105.6889,100.0
2021-07-15 15:00:00,113.01,113.19,112.91,113.14,1542.0,105.6702,105.8385,105.5767,105.7918,1542.0
2021-07-15 15:30:00,113.05,114.0,113.05,113.74,7806.0,105.7076,106.5959,105.7076,106.3528,7806.0
2021-07-16 09:30:00,114.66,115.69,113.83,114.64,9175.0,107.213,108.1761,106.4369,107.1943,9175.0
2021-07-16 10:00:00,114.5,114.68,113.47,113.47,2734.0,107.0634,107.2317,106.1003,106.1003,2734.0
2021-07-16 10:30:00,114.1,115.0,113.89,113.97,33757.0,106.6894,107.531,106.493,106.5679,33757.0
2021-07-16 11:00:00,114.09,114.41,113.51,113.61,8055.0,106.6801,106.9793,106.1377,106.2312,8055.0
2021-07-16 11:30:00,114.03,114.03,113.78,113.97,1200.0,106.624,106.624,106.3902,106.5679,1200.0
2021-07-16 12:00:00,113.92,114.34,113.43,113.44,1800.0,106.5211,106.9138,106.0629,106.0723,1800.0
2021-07-16 12:30:00,113.45,113.45,112.48,112.79,6629.0,106.0816,106.0816,105.1746,105.4645,6629.0
2021-07-16 13:00:00,112.8,112.99,112.56,112.88,8951.0,105.4738,105.6515,105.2494,105.5486,8951.0
2021-07-16 13:30:00,112.86,113.03,112.51,112.72,2620.0,105.5299,105.6889,105.2027,105.399,2620.0
2021-07-16 14:00:00,112.51,113.0,112.41,112.6,3102.0,105.2027,105.6609,105.1092,105.2868,3102.0
2021-07-16 14:30:00,112.61,112.8,112.52,112.59,1100.0,105.2962,105.4738,105.212,105.2775,1100.0
2021-07-16 15:00:00,112.5,112.5,112.11,112.21,1900.0,105.1933,105.1933,104.8287,104.9222,1900.0
2021-07-16 15:30:00,112.15,112.24,111.54,111.61,25296.0,104.8661,104.9502,104.2957,104.3611,25296.0
2021-07-19 09:30:00,109.28,110.21,109.12,109.18,9207.0,102.1825,103.0521,102.0329,102.089,9207.0
2021-07-19 10:00:00,109.03,109.62,108.55,109.52,7381.0,101.9487,102.5004,101.4999,102.4069,7381.0
2021-07-19 10:30:00,109.53,111.27,109.34,110.83,16517.0,102.4162,104.0432,102.2386,103.6318,16517.0
2021-07-19 11:00:00,110.51,111.41,110.15,110.96,11207.0,103.3326,104.1741,102.996,103.7533,11207.0
2021-07-19 11:30:00,110.79,112.23,110.79,111.58,8454.0,103.5944,104.9409,103.5944,104.3331,8454.0
2021-07-19 12:00:00,111.6,111.6,111.08,111.12,5206.0,104.3518,104.3518,103.8656,103.903,5206.0
2021-07-19 12:30:00,111.05,111.19,110.62,110.8,3041.0,103.8375,103.9684,103.4354,103.6037,3041.0
2021-07-19 13:00:00,111.14,111.64,110.91,110.91,3385.0,103.9217,104.3892,103.7066,103.7066,3385.0
2021-07-19 13:30:00,110.75,111.0,110.41,110.69,1783.0,103.557,103.7907,103.2391,103.5009,1783.0
2021-07-19 14:00:00,111.18,111.44,110.69,111.33,1203.0,103.9591,104.2022,103.5009,104.0993,1203.0
2021-07-19 14:30:00,111.17,111.17,110.04,110.5,5530.0,103.9497,103.9497,102.8931,103.3232,5530.0
2021-07-19 15:00:00,110.35,110.73,110.34,110.61,2004.0,103.183,103.5383,103.1736,103.4261,2004.0
2021-07-19 15:30:00,110.65,110.91,110.44,110.65,15215.0,103.4635,103.7066,103.2671,103.4635,15215.0
2021-07-20 09:30:00,111.71,112.98,110.3,112.89,4914.0,104.4546,105.6422,103.1362,105.558,4914.0
2021-07-20 10:00:00,112.43,113.36,112.27,112.33,7821.0,105.1279,105.9975,104.9783,105.0344,7821.0
2021-07-20 10:30:00,112.39,113.19,111.99,112.91,3960.0,105.0905,105.8385,104.7164,105.5767,3960.0
2021-07-20 11:00:00,113.19,113.25,112.78,113.25,59266.0,105.8385,105.8946,105.4551,105.8946,59266.0
2021-07-20 11:30:00,113.09,114.8,113.0,114.75,5302.0,105.745,107.3439,105.6609,107.2972,5302.0
2021-07-20 12:00:00,114.95,115.37,114.69,114.79,5000.0,107.4842,107.8769,107.2411,107.3346,5000.0
2021-07-20 12:30:00,114.91,115.64,114.9,115.48,2642.0,107.4468,108.1294,107.4374,107.9798,2642.0
2021-07-20 13:00:00,115.28,115.28,114.69,114.93,27667.0,107.7928,107.7928,107.2411,107.4655,27667.0
2021-07-20 13:30:00,115.25,115.43,114.92,115.19,4726.0,107.7647,107.933,107.4562,107.7086,4726.0
2021-07-20 14:00:00,115.22,115.47,115.21,115.21,3460.0,107.7367,107.9704,107.7273,107.7273,3460.0
2021-07-20 14:30:00,115.38,115.49,115.0,115.03,118056.0,107.8863,107.9891,107.531,107.559,118056.0
2021-07-20 15:00:00,115.03,115.55,114.94,115.55,4344.0,107.559,108.0452,107.4749,108.0452,4344.0
2021-07-20 15:30:00,115.55,115.55,114.55,114.56,24141.0,108.0452,108.0452,107.1102,107.1195,24141.0
2021-07-21 09:30:00,115.04,118.49,115.04,117.15,8219.0,107.5684,110.7943,107.5684,109.5413,8219.0
2021-07-21 10:00:00,117.31,117.72,115.8,115.85,92101.0,109.6909,110.0743,108.279,108.3257,92101.0
2021-07-21 10:30:00,116.18,116.52,115.78,115.87,12935.0,108.6343,108.9522,108.2603,108.3444,12935.0
2021-07-21 11:00:00,116.02,116.18,115.84,115.84,1524.0,108.4847,108.6343,108.3164,108.3164,1524.0
2021-07-21 11:30:00,115.84,116.63,115.47,116.63,4905.0,108.3164,109.0551,107.9704,109.0551,4905.0
2021-07-21 12:00:00,116.74,116.99,116.74,116.79,3827.0,109.1579,109.3917,109.1579,109.2047,3827.0
2021-07-21 12:30:00,116.91,117.52,116.83,117.09,12279.0,109.3169,109.8873,109.2421,109.4852,12279.0
2021-07-21 13:00:00,117.32,118.67,117.27,117.93,18888.0,109.7003,110.9626,109.6535,110.2707,18888.0
2021-07-21 13:30:00,117.92,118.54,117.77,118.54,3144.0,110.2613,110.841,110.121,110.841,3144.0
2021-07-21 14:00:00,118.54,118.64,117.98,118.23,4560.0,110.841,110.9345,110.3174,110.5512,4560.0
2021-07-21 14:30:00,117.99,118.11,117.86,118.02,3980.0,110.3268,110.439,110.2052,110.3548,3980.0
2021-07-21 15:00:00,118.13,118.51,118.05,118.41,10819.0,110.4577,110.813,110.3829,110.7195,10819.0
2021-07-21 15:30:00,118.39,118.72,118.3,118.4,34868.0,110.7008,111.0093,110.6166,110.7101,34868.0
2021-07-22 09:30:00,117.96,117.96,115.49,116.65,4751.0,110.2987,110.2987,107.9891,109.0738,4751.0
2021-07-22 10:00:00,117.15,117.35,116.67,116.91,1580.0,109.5413,109.7283,109.0925,109.3169,1580.0
2021-07-22 10:30:00,117.19,117.39,116.69,117.03,6258.0,109.5787,109.7657,109.1112,109.4291,6258.0
2021-07-22 11:00:00,116.59,116.81,116.28,116.61,3959.0,109.0177,109.2234,108.7278,109.0364,3959.0
2021-07-22 11:30:00,116.4,116.47,115.98,116.06,3497.0,108.84,108.9055,108.4473,108.5221,3497.0
2021-07-22 12:00:00,115.93,115.98,115.7,115.98,2407.0,108.4006,108.4473,108.1855,108.4473,2407.0
2021-07-22 12:30:00,115.99,116.2,115.88,116.01,1102.0,108.4567,108.653,108.3538,108.4754,1102.0
2021-07-22 13:00:00,115.98,116.61,115.97,116.61,3030.0,108.4473,109.0364,108.438,109.0364,3030.0
2021-07-22 13:30:00,116.53,116.53,115.98,116.3,5214.0,108.9616,108.9616,108.4473,108.7465,5214.0
2021-07-22 14:00:00,116.31,116.41,116.24,116.3,1935.0,108.7559,108.8494,108.6904,108.7465,1935.0
2021-07-22 14:30:00,116.32,116.6,116.08,116.6,3803.0,108.7652,109.027,108.5408,109.027,3803.0
2021-07-22 15:00:00,116.7,116.7,116.12,116.16,5380.0,109.1205,109.1205,108.5782,108.6156,5380.0
2021-07-22 15:30:00,116.19,116.42,115.91,116.15,16415.0,108.6437,108.8587,108.3819,108.6063,16415.0
2021-07-23 09:30:00,117.17,117.68,116.67,116.82,8144.0,109.56,110.0369,109.0925,109.2327,8144.0
2021-07-23 10:00:00,116.76,117.89,116.37,117.89,8351.0,109.1766,110.2333,108.812,110.2333,8351.0
2021-07-23 10:30:00,117.58,117.95,117.18,117.91,20792.0,109.9434,110.2894,109.5694,110.252,20792.0
2021-07-23 11:00:00,117.94,118.85,117.59,118.59,25748.0,110.28,111.1309,109.9527,110.8878,25748.0
2021-07-23 11:30:00,118.45,118.79,117.89,118.03,10073.0,110.7569,111.0748,110.2333,110.3642,10073.0
2021-07-23 12:00:00,118.14,118.61,117.65,118.49,22258.0,110.467,110.9065,110.0088,110.7943,22258.0
2021-07-23 12:30:00,118.55,118.83,117.93,118.37,17543.0,110.8504,111.1122,110.2707,110.6821,17543.0
2021-07-23 13:00:00,118.11,118.24,117.91,117.95,4556.0,110.439,110.5605,110.252,110.2894,4556.0
2021-07-23 13:30:00,117.91,117.91,117.51,117.87,12927.0,110.252,110.252,109.8779,110.2146,12927.0
2021-07-23 14:00:00,117.82,118.34,117.75,118.0,12558.0,110.1678,110.654,110.1023,110.3361,12558.0
2021-07-23 14:30:00,118.0,118.04,117.54,117.54,4571.0,110.3361,110.3735,109.906,109.906,4571.0
2021-07-23 15:00:00,117.57,117.87,117.18,117.79,12134.0,109.934,110.2146,109.5694,110.1397,12134.0
2021-07-23 15:30:00,117.85,118.23,117.75,118.17,25335.0,110.1959,110.5512,110.1023,110.4951,25335.0
2021-07-26 09:30:00,118.89,118.89,116.79,117.98,4018.0,111.1683,111.1683,109.2047,110.3174,4018.0
2021-07-26 10:00:00,117.43,117.45,117.05,117.39,1400.0,109.8031,109.8218,109.4478,109.7657,1400.0
2021-07-26 10:30:00,116.88,117.47,116.28,117.22,1641.0,109.2889,109.8405,108.7278,109.6068,1641.0
2021-07-26 11:00:00,116.89,117.46,116.86,117.32,5529.0,109.2982,109.8312,109.2702,109.7003,5529.0
2021-07-26 11:30:00,117.16,117.66,116.84,117.29,10931.0,109.5507,110.0182,109.2515,109.6722,10931.0
2021-07-26 12:00:00,117.0,117.11,116.61,116.79,10390.0,109.4011,109.5039,109.0364,109.2047,10390.0
2021-07-26 12:30:00,116.88,117.02,116.28,116.38,13418.0,109.2889,109.4198,108.7278,108.8213,13418.0
2021-07-26 13:00:00,116.29,116.29,115.68,115.75,8566.0,108.7372,108.7372,108.1668,108.2322,8566.0
2021-07-26 13:30:00,115.65,115.94,115.26,115.46,19153.0,108.1387,108.4099,107.7741,107.9611,19153.0
2021-07-26 14:00:00,115.45,115.45,114.94,115.15,10472.0,107.9517,107.9517,107.4749,107.6712,10472.0
2021-07-26 14:30:00,115.1,115.89,114.93,115.76,18066.0,107.6245,108.3632,107.4655,108.2416,18066.0
2021-07-26 15:00:00,115.69,116.17,115.37,116.14,5123.0,108.1761,108.625,107.8769,108.5969,5123.0
2021-07-26 15:30:00,116.07,116.36,115.87,116.27,14753.0,108.5315,108.8026,108.3444,108.7185,14753.0
2021-07-27 09:30:00,115.03,115.84,113.71,115.84,2733.0,107.559,108.3164,106.3247,108.3164,2733.0
2021-07-27 10:00:00,115.85,116.42,114.91,116.16,2871.0,108.3257,108.8587,107.4468,108.6156,2871.0
2021-07-27 10:30:00,116.42,116.61,116.4,116.61,300.0,108.8587,109.0364,108.84,109.0364,300.0
2021-07-27 11:00:00,116.38,116.43,115.84,115.96,3037.0,108.8213,108.8681,108.3164,108.4286,3037.0
2021-07-27 11:30:00,115.58,115.82,115.24,115.73,1773.0,108.0733,108.2977,107.7554,108.2135,1773.0
2021-07-27 12:00:00,115.68,116.08,115.63,115.95,1400.0,108.1668,108.5408,108.12,108.4193,1400.0
2021-07-27 12:30:00,116.09,116.56,115.86,116.15,2071.0,108.5502,108.9896,108.3351,108.6063,2071.0
2021-07-27 13:00:00,116.31,116.62,116.24,116.32,1292.0,108.7559,109.0457,108.6904,108.7652,1292.0
2021-07-27 13:30:00,116.36,116.77,116.27,116.67,2241.0,108.8026,109.186,108.7185,109.0925,2241.0
2021-07-27 14:00:00,116.41,117.01,116.41,117.01,2603.0,108.8494,109.4104,108.8494,109.4104,2603.0
2021-07-27 14:30:00,117.14,117.28,117.04,117.27,1837.0,109.532,109.6629,109.4385,109.6535,1837.0
2021-07-27 15:00:00,117.35,117.35,117.04,117.09,2314.0,109.7283,109.7283,109.4385,109.4852,2314.0
2021-07-27 15:30:00,117.04,117.71,117.03,117.6,9206.0,109.4385,110.0649,109.4291,109.9621,9206.0
2021-07-28 09:30:00,118.5,119.37,117.77,118.15,1755.0,110.8036,111.6171,110.121,110.4764,1755.0
2021-07-28 10:00:00,118.28,118.28,115.79,116.08,4400.0,110.5979,110.5979,108.2696,108.5408,4400.0
2021-07-28 10:30:00,115.78,116.05,115.29,115.98,3953.0,108.2603,108.5128,107.8021,108.4473,3953.0
2021-07-28 11:00:00,115.98,116.48,115.76,116.13,3715.0,108.4473,108.9148,108.2416,108.5876,3715.0
2021-07-28 11:30:00,116.18,116.46,115.9,116.46,2500.0,108.6343,108.8961,108.3725,108.8961,2500.0
2021-07-28 12:00:00,116.59,117.01,116.35,116.4,3704.0,109.0177,109.4104,108.7933,108.84,3704.0
2021-07-28 12:30:00,116.4,116.67,116.07,116.36,4510.0,108.84,109.0925,108.5315,108.8026,4510.0
2021-07-28 13:00:00,116.36,116.49,116.08,116.18,2000.0,108.8026,108.9242,108.5408,108.6343,2000.0
2021-07-28 13:30:00,116.28,116.28,115.85,115.93,1900.0,108.7278,108.7278,108.3257,108.4006,1900.0
2021-07-28 14:00:00,115.87,116.34,115.71,116.29,17117.0,108.3444,108.7839,108.1948,108.7372,17117.0
2021-07-28 14:30:00,116.32,117.96,116.31,117.6,8255.0,108.7652,110.2987,108.7559,109.9621,8255.0
2021-07-28 15:00:00,117.7,117.79,117.28,117.56,6860.0,110.0556,110.1397,109.6629,109.9247,6860.0
2021-07-28 15:30:00,117.64,117.69,116.97,117.0,15230.0,109.9995,110.0462,109.373,109.4011,15230.0
2021-07-29 09:30:00,118.53,120.93,118.53,120.39,12889.0,110.8317,113.0758,110.8317,112.5709,12889.0
2021-07-29 10:00:00,120.39,120.45,119.4,120.45,33494.0,112.5709,112.627,111.6452,112.627,33494.0
2021-07-29 10:30:00,120.23,120.95,120.02,120.89,4900.0,112.4213,113.0945,112.2249,113.0384,4900.0
2021-07-29 11:00:00,120.94,121.5,120.94,121.26,2404.0,113.0852,113.6088,113.0852,113.3844,2404.0
2021-07-29 11:30:00,121.25,122.19,121.25,121.95,29335.0,113.375,114.254,113.375,114.0296,29335.0
2021-07-29 12:00:00,122.44,122.52,122.0,122.03,7791.0,114.4877,114.5625,114.0763,114.1044,7791.0
2021-07-29 12:30:00,122.01,122.23,121.97,122.23,1432.0,114.0857,114.2914,114.0483,114.2914,1432.0
2021-07-29 13:00:00,122.08,122.24,121.78,122.1,3712.0,114.1511,114.3007,113.8706,114.1698,3712.0
2021-07-29 13:30:00,122.14,122.57,122.04,122.33,13209.0,114.2072,114.6093,114.1137,114.3849,13209.0
2021-07-29 14:00:00,122.4,122.5,121.67,121.89,8437.0,114.4503,114.5438,113.7678,113.9735,8437.0
2021-07-29 14:30:00,121.81,121.97,121.43,121.58,5700.0,113.8987,114.0483,113.5433,113.6836,5700.0
2021-07-29 15:00:00,121.45,121.72,121.29,121.36,6933.0,113.562,113.8145,113.4124,113.4779,6933.0
2021-07-29 15:30:00,121.41,121.9,121.23,121.65,21872.0,113.5246,113.9828,113.3563,113.749,21872.0
2021-07-30 09:30:00,120.38,123.2,120.38,123.2,1112.0,112.5615,115.1984,112.5615,115.1984,1112.0
2021-07-30 10:00:00,123.2,123.42,121.61,121.61,2448.0,115.1984,115.4041,113.7116,113.7116,2448.0
2021-07-30 10:30:00,121.72,121.72,121.0,121.46,1184.0,113.8145,113.8145,113.1413,113.5714,1184.0
2021-07-30 11:00:00,121.08,121.57,120.86,120.86,5269.0,113.2161,113.6742,113.0104,113.0104,5269.0
2021-07-30 11:30:00,121.0,121.05,120.64,121.0,4993.0,113.1413,113.188,112.8046,113.1413,4993.0
2021-07-30 12:00:00,120.85,121.02,120.71,120.74,3000.0,113.001,113.16,112.8701,112.8982,3000.0
2021-07-30 12:30:00,121.02,121.06,120.88,120.91,3922.0,113.16,113.1974,113.0291,113.0571,3922.0
2021-07-30 13:00:00,120.81,120.81,120.3,120.34,1300.0,112.9636,112.9636,112.4867,112.5241,1300.0
2021-07-30 13:30:00,120.34,120.52,120.22,120.35,4044.0,112.5241,112.6924,112.4119,112.5335,4044.0
2021-07-30 14:00:00,120.36,120.45,120.01,120.01,7194.0,112.5428,112.627,112.2156,112.2156,7194.0
2021-07-30 14:30:00,120.0,120.0,119.61,119.75,3137.0,112.2062,112.2062,111.8415,111.9725,3137.0
2021-07-30 15:00:00,119.83,120.09,119.79,120.0,3572.0,112.0473,112.2904,112.0099,112.2062,3572.0
2021-07-30 15:30:00,120.02,120.33,119.79,120.0,32122.0,112.2249,112.5148,112.0099,112.2062,32122.0
2021-08-02 09:30:00,120.0,121.18,119.52,120.13,15891.0,112.2062,113.3096,111.7574,112.3278,15891.0
2021-08-02 10:00:00,120.1,120.7,119.89,120.54,2673.0,112.2997,112.8608,112.1034,112.7111,2673.0
2021-08-02 10:30:00,120.69,120.76,119.99,119.99,4063.0,112.8514,112.9169,112.1969,112.1969,4063.0
2021-08-02 11:00:00,119.84,120.26,119.71,119.91,2831.0,112.0566,112.4493,111.935,112.1221,2831.0
2021-08-02 11:30:00,120.0,120.0,119.49,119.49,3227.0,112.2062,112.2062,111.7293,111.7293,3227.0
2021-08-02 12:00:00,119.48,119.63,119.15,119.63,1581.0,111.72,111.8602,111.4114,111.8602,1581.0
2021-08-02 12:30:00,119.52,120.05,119.52,119.78,3588.0,111.7574,112.253,111.7574,112.0005,3588.0
2021-08-02 13:00:00,120.1,120.14,119.91,119.93,3326.0,112.2997,112.3371,112.1221,112.1408,3326.0
2021-08-02 13:30:00,119.88,120.0,119.62,119.8,12011.0,112.094,112.2062,111.8509,112.0192,12011.0
2021-08-02 14:00:00,119.71,120.41,119.7,120.14,10173.0,111.935,112.5896,111.9257,112.3371,10173.0
2021-08-02 14:30:00,120.15,120.15,119.75,120.0,22036.0,112.3465,112.3465,111.9725,112.2062,22036.0
2021-08-02 15:00:00,119.94,120.09,119.43,119.51,6470.0,112.1501,112.2904,111.6732,111.748,6470.0
2021-08-02 15:30:00,119.62,119.62,118.49,118.92,28254.0,111.8509,111.8509,110.7943,111.1964,28254.0
2021-08-03 09:30:00,119.73,119.8,118.07,118.41,5824.0,111.9537,112.0192,110.4016,110.7195,5824.0
2021-08-03 10:00:00,118.62,119.32,118.17,119.32,3940.0,110.9158,111.5704,110.4951,111.5704,3940.0
2021-08-03 10:30:00,119.33,121.49,118.79,120.65,17593.0,111.5797,113.5994,111.0748,112.814,17593.0
2021-08-03 11:00:00,120.33,120.96,120.1,120.82,16391.0,112.5148,113.1039,112.2997,112.973,16391.0
2021-08-03 11:30:00,120.77,121.57,120.63,121.13,32325.0,112.9262,113.6742,112.7953,113.2628,32325.0
2021-08-03 12:00:00,121.21,121.53,120.85,121.03,11074.0,113.3376,113.6368,113.001,113.1693,11074.0
2021-08-03 12:30:00,121.19,121.56,120.82,121.56,9878.0,113.3189,113.6649,112.973,113.6649,9878.0
2021-08-03 13:00:00,121.55,121.61,121.16,121.6,17475.0,113.6555,113.7116,113.2909,113.7023,17475.0
2021-08-03 13:30:00,121.69,122.29,121.69,122.29,6111.0,113.7865,114.3475,113.7865,114.3475,6111.0
2021-08-03 14:00:00,122.28,122.29,121.66,121.84,7236.0,114.3381,114.3475,113.7584,113.9267,7236.0
2021-08-03 14:30:00,121.75,121.75,121.02,121.06,20603.0,113.8426,113.8426,113.16,113.1974,20603.0
2021-08-03 15:00:00,121.17,121.17,120.55,120.92,18041.0,113.3002,113.3002,112.7205,113.0665,18041.0
2021-08-03 15:30:00,120.87,121.1,120.12,120.67,70773.0,113.0197,113.2348,112.3184,112.8327,70773.0
2021-08-04 09:30:00,119.8,120.64,119.34,119.77,13772.0,112.0192,112.8046,111.5891,111.9912,13772.0
2021-08-04 10:00:00,119.76,121.69,119.76,121.16,14225.0,111.9818,113.7865,111.9818,113.2909,14225.0
2021-08-04 10:30:00,120.83,120.96,120.24,120.48,7700.0,112.9823,113.1039,112.4306,112.655,7700.0
2021-08-04 11:00:00,120.24,120.46,119.42,120.01,42800.0,112.4306,112.6363,111.6639,112.2156,42800.0
2021-08-04 11:30:00,120.02,120.03,118.43,118.7,8694.0,112.2249,112.2343,110.7382,110.9906,8694.0
2021-08-04 12:00:00,118.7,119.08,118.5,118.72,15262.0,110.9906,111.346,110.8036,111.0093,15262.0
2021-08-04 12:30:00,118.62,119.36,118.58,119.0,9702.0,110.9158,111.6078,110.8784,111.2712,9702.0
2021-08-04 13:00:00,119.0,119.78,118.99,119.29,19416.0,111.2712,112.0005,111.2618,111.5423,19416.0
2021-08-04 13:30:00,119.56,119.56,118.87,118.93,8685.0,111.7948,111.7948,111.1496,111.2057,8685.0
2021-08-04 14:00:00,119.12,119.46,118.92,119.31,7242.0,111.3834,111.7013,111.1964,111.561,7242.0
2021-08-04 14:30:00,119.2,119.88,119.0,119.66,11227.0,111.4582,112.094,111.2712,111.8883,11227.0
2021-08-04 15:00:00,119.71,119.9,119.56,119.7,9459.0,111.935,112.1127,111.7948,111.9257,9459.0
2021-08-04 15:30:00,119.75,119.9,118.95,119.0,32370.0,111.9725,112.1127,111.2244,111.2712,32370.0
2021-08-05 09:30:00,120.86,121.68,119.12,121.68,59218.0,113.0104,113.7771,111.3834,113.7771,59218.0
2021-08-05 10:00:00,121.51,121.77,118.76,119.34,8941.0,113.6181,113.8613,111.0467,111.5891,8941.0
2021-08-05 10:30:00,119.36,120.42,119.05,120.42,20521.0,111.6078,112.5989,111.3179,112.5989,20521.0
2021-08-05 11:00:00,120.44,121.29,120.29,121.1,8870.0,112.6176,113.4124,112.4774,113.2348,8870.0
2021-08-05 11:30:00,121.09,121.31,120.16,120.36,8637.0,113.2254,113.4311,112.3558,112.5428,8637.0
2021-08-05 12:00:00,120.55,121.54,120.55,121.43,3340.0,112.7205,113.6462,112.7205,113.5433,3340.0
2021-08-05 12:30:00,121.81,121.81,121.08,121.35,2840.0,113.8987,113.8987,113.2161,113.4685,2840.0
2021-08-05 13:00:00,121.46,121.49,120.59,120.59,3396.0,113.5714,113.5994,112.7579,112.7579,3396.0
2021-08-05 13:30:00,120.54,120.56,120.19,120.19,3975.0,112.7111,112.7298,112.3839,112.3839,3975.0
2021-08-05 14:00:00,120.23,122.05,120.18,121.64,11519.0,112.4213,114.1231,112.3745,113.7397,11519.0
2021-08-05 14:30:00,121.59,121.95,121.5,121.74,4327.0,113.6929,114.0296,113.6088,113.8332,4327.0
2021-08-05 15:00:00,121.82,122.71,121.82,122.57,7442.0,113.908,114.7402,113.908,114.6093,7442.0
2021-08-05 15:30:00,122.53,122.9,121.99,122.88,21732.0,114.5719,114.9179,114.067,114.8992,21732.0
2021-08-06 09:30:00,123.05,124.19,119.97,119.97,3634.0,115.0581,116.1241,112.1782,112.1782,3634.0
2021-08-06 10:00:00,120.83,121.65,120.82,121.13,1897.0,112.9823,113.749,112.973,113.2628,1897.0
2021-08-06 10:30:00,121.28,121.82,120.8,121.44,5035.0,113.4031,113.908,112.9543,113.5527,5035.0
2021-08-06 11:00:00,121.17,121.84,120.25,121.67,3431.0,113.3002,113.9267,112.44,113.7678,3431.0
2021-08-06 11:30:00,121.33,122.53,121.23,122.4,4180.0,113.4498,114.5719,113.3563,114.4503,4180.0
2021-08-06 12:00:00,122.02,122.64,122.0,122.62,2768.0,114.095,114.6748,114.0763,114.656,2768.0
2021-08-06 12:30:00,122.24,122.43,122.14,122.26,2200.0,114.3007,114.4784,114.2072,114.3194,2200.0
2021-08-06 13:00:00,122.13,123.0,122.01,122.69,11991.0,114.1979,115.0114,114.0857,114.7215,11991.0
2021-08-06 13:30:00,122.56,122.57,122.03,122.57,10466.0,114.5999,114.6093,114.1044,114.6093,10466.0
2021-08-06 14:00:00,122.67,123.5,122.61,122.9,11889.0,114.7028,115.4789,114.6467,114.9179,11889.0
2021-08-06 14:30:00,122.94,123.22,122.8,122.83,2353.0,114.9553,115.2171,114.8244,114.8524,2353.0
2021-08-06 15:00:00,122.85,123.27,122.81,122.99,7508.0,114.8711,115.2638,114.8337,115.002,7508.0
2021-08-06 15:30:00,122.92,123.26,122.88,123.25,27781.0,114.9366,115.2545,114.8992,115.2451,27781.0
2021-08-09 09:30:00,123.46,123.68,122.38,123.64,3826.0,115.4415,115.6472,114.4316,115.6098,3826.0
2021-08-09 10:00:00,123.62,123.62,122.84,123.36,2800.0,115.5911,115.5911,114.8618,115.348,2800.0
2021-08-09 10:30:00,123.09,123.95,123.09,123.95,2438.0,115.0955,115.8997,115.0955,115.8997,2438.0
2021-08-09 11:00:00,123.88,123.88,122.81,123.06,3690.0,115.8342,115.8342,114.8337,115.0675,3690.0
2021-08-09 11:30:00,123.4,123.68,123.32,123.46,3584.0,115.3854,115.6472,115.3106,115.4415,3584.0
2021-08-09 12:00:00,123.52,123.83,123.52,123.62,2744.0,115.4976,115.7875,115.4976,115.5911,2744.0
2021-08-09 12:30:00,123.93,123.94,123.68,123.94,1000.0,115.881,115.8903,115.6472,115.8903,1000.0
2021-08-09 13:00:00,123.87,124.35,123.65,124.17,10164.0,115.8249,116.2737,115.6192,116.1054,10164.0
2021-08-09 13:30:00,123.87,124.12,123.71,123.95,12500.0,115.8249,116.0586,115.6753,115.8997,12500.0
2021-08-09 14:00:00,123.93,124.91,123.92,124.84,14738.0,115.881,116.7973,115.8716,116.7319,14738.0
2021-08-09 14:30:00,124.93,125.02,124.37,124.37,21824.0,116.816,116.9002,116.2924,116.2924,21824.0
2021-08-09 15:00:00,124.26,124.26,123.67,123.72,3503.0,116.1895,116.1895,115.6379,115.6846,3503.0
2021-08-09 15:30:00,123.75,124.23,123.44,123.44,44521.0,115.7127,116.1615,115.4228,115.4228,44521.0
2021-08-10 09:30:00,123.51,124.73,123.15,124.73,9407.0,115.4882,116.629,115.1516,116.629,9407.0
2021-08-10 10:00:00,125.47,125.5,124.86,125.2,3880.0,117.3209,117.349,116.7506,117.0685,3880.0
2021-08-10 10:30:00,125.26,126.38,125.05,125.87,5621.0,117.1246,118.1718,116.9282,117.695,5621.0
2021-08-10 11:00:00,125.76,125.76,124.75,125.43,5150.0,117.5921,117.5921,116.6477,117.2835,5150.0
2021-08-10 11:30:00,125.59,126.44,125.44,125.88,7106.0,117.4332,118.2279,117.2929,117.7043,7106.0
2021-08-10 12:00:00,125.92,126.58,125.7,126.16,10098.0,117.7417,118.3589,117.536,117.9661,10098.0
2021-08-10 12:30:00,126.0,126.15,125.69,126.15,6326.0,117.8165,117.9568,117.5267,117.9568,6326.0
2021-08-10 13:00:00,126.21,127.11,126.21,126.93,3642.0,118.0129,118.8544,118.0129,118.6861,3642.0
2021-08-10 13:30:00,126.87,126.93,126.23,126.33,25528.0,118.63,118.6861,118.0316,118.1251,25528.0
2021-08-10 14:00:00,126.32,126.44,125.3,125.4,9536.0,118.1157,118.2279,117.162,117.2555,9536.0
2021-08-10 14:30:00,125.43,125.43,124.72,124.8,7537.0,117.2835,117.2835,116.6197,116.6945,7537.0
2021-08-10 15:00:00,124.81,124.92,124.26,124.81,9177.0,116.7038,116.8067,116.1895,116.7038,9177.0
2021-08-10 15:30:00,124.74,124.81,124.15,124.73,34721.0,116.6384,116.7038,116.0867,116.629,34721.0
2021-08-11 09:30:00,124.8,124.99,123.89,123.99,8711.0,116.6945,116.8721,115.8436,115.9371,8711.0
2021-08-11 10:00:00,124.33,125.49,124.33,125.3,7610.0,116.255,117.3396,116.255,117.162,7610.0
2021-08-11 10:30:00,125.09,125.75,124.21,125.75,6905.0,116.9656,117.5828,116.1428,117.5828,6905.0
2021-08-11 11:00:00,125.75,126.01,125.36,125.73,6894.0,117.5828,117.8259,117.2181,117.5641,6894.0
2021-08-11 11:30:00,125.7,125.7,124.26,124.51,13349.0,117.536,117.536,116.1895,116.4233,13349.0
2021-08-11 12:00:00,124.76,125.16,124.55,125.09,4037.0,116.6571,117.0311,116.4607,116.9656,4037.0
2021-08-11 12:30:00,125.01,125.17,124.85,125.17,6767.0,116.8908,117.0404,116.7412,117.0404,6767.0
2021-08-11 13:00:00,125.0,125.45,124.85,125.35,7798.0,116.8815,117.3022,116.7412,117.2087,7798.0
2021-08-11 13:30:00,125.35,126.23,125.35,126.12,8226.0,117.2087,118.0316,117.2087,117.9287,8226.0
2021-08-11 14:00:00,126.1,126.58,126.01,126.58,10534.0,117.91,118.3589,117.8259,118.3589,10534.0
2021-08-11 14:30:00,126.64,126.95,125.84,126.14,19339.0,118.415,118.7048,117.6669,117.9474,19339.0
2021-08-11 15:00:00,126.23,127.11,126.12,127.11,10794.0,118.0316,118.8544,117.9287,118.8544,10794.0
2021-08-11 15:30:00,126.94,127.47,126.87,127.47,41406.0,118.6955,119.1911,118.63,119.1911,41406.0
2021-08-12 09:30:00,128.17,129.19,125.66,125.8,6101.0,119.8456,120.7993,117.4986,117.6295,6101.0
2021-08-12 10:00:00,125.85,125.86,124.2,125.11,9161.0,117.6763,117.6856,116.1334,116.9843,9161.0
2021-08-12 10:30:00,124.97,125.71,124.75,125.04,6132.0,116.8534,117.5454,116.6477,116.9189,6132.0
2021-08-12 11:00:00,124.98,125.36,124.56,125.11,10732.0,116.8628,117.2181,116.47,116.9843,10732.0
2021-08-12 11:30:00,125.02,125.52,124.75,125.07,17456.0,116.9002,117.3677,116.6477,116.9469,17456.0
2021-08-12 12:00:00,125.28,125.66,125.28,125.65,4306.0,117.1433,117.4986,117.1433,117.4893,4306.0
2021-08-12 12:30:00,125.72,126.34,125.63,126.12,9184.0,117.5547,118.1344,117.4706,117.9287,9184.0
2021-08-12 13:00:00,126.06,126.06,125.05,125.29,7760.0,117.8726,117.8726,116.9282,117.1526,7760.0
2021-08-12 13:30:00,125.25,125.37,124.89,125.37,11156.0,117.1152,117.2274,116.7786,117.2274,11156.0
2021-08-12 14:00:00,125.35,125.93,125.0,125.07,25286.0,117.2087,117.7511,116.8815,116.9469,25286.0
2021-08-12 14:30:00,125.01,125.51,124.98,125.11,11191.0,116.8908,117.3583,116.8628,116.9843,11191.0
2021-08-12 15:00:00,125.19,125.53,125.0,125.03,11759.0,117.0591,117.3771,116.8815,116.9095,11759.0
2021-08-12 15:30:00,125.01,125.44,124.84,124.84,48382.0,116.8908,117.2929,116.7319,116.7319,48382.0
2021-08-13 09:30:00,124.34,124.69,123.58,124.69,3279.0,116.2643,116.5916,115.5537,116.5916,3279.0
2021-08-13 10:00:00,123.98,123.98,122.61,123.17,1582.0,115.9277,115.9277,114.6467,115.1703,1582.0
2021-08-13 10:30:00,122.77,122.93,122.53,122.57,1200.0,114.7963,114.9459,114.5719,114.6093,1200.0
2021-08-13 11:00:00,122.63,122.94,122.4,122.92,1814.0,114.6654,114.9553,114.4503,114.9366,1814.0
2021-08-13 11:30:00,122.47,123.0,122.26,122.97,1320.0,114.5158,115.0114,114.3194,114.9833,1320.0
2021-08-13 12:00:00,122.7,123.13,122.53,122.72,1900.0,114.7309,115.1329,114.5719,114.7496,1900.0
2021-08-13 12:30:00,122.89,123.25,122.85,123.01,3823.0,114.9085,115.2451,114.8711,115.0207,3823.0
2021-08-13 13:00:00,122.88,122.88,122.69,122.79,2363.0,114.8992,114.8992,114.7215,114.815,2363.0
2021-08-13 13:30:00,122.8,123.3,122.78,123.3,600.0,114.8244,115.2919,114.8057,115.2919,600.0
2021-08-13 14:00:00,123.32,123.67,123.31,123.6,2592.0,115.3106,115.6379,115.3012,115.5724,2592.0
2021-08-13 14:30:00,123.56,123.67,123.34,123.57,2800.0,115.535,115.6379,115.3293,115.5443,2800.0
2021-08-13 15:00:00,123.45,123.83,123.39,123.39,3134.0,115.4321,115.7875,115.376,115.376,3134.0
2021-08-13 15:30:00,123.41,123.73,123.23,123.47,17428.0,115.3947,115.694,115.2264,115.4508,17428.0
2021-08-16 09:30:00,121.9,121.9,121.63,121.63,2245.0,113.9828,113.9828,113.7303,113.7303,2245.0
2021-08-16 10:00:00,121.47,123.17,121.47,123.17,400.0,113.5807,115.1703,113.5807,115.1703,400.0
2021-08-16 10:30:00,123.4,123.4,123.01,123.11,1100.0,115.3854,115.3854,115.0207,115.1142,1100.0
2021-08-16 11:00:00,123.18,123.49,123.17,123.49,2550.0,115.1797,115.4695,115.1703,115.4695,2550.0
2021-08-16 11:30:00,123.62,123.62,123.27,123.31,2095.0,115.5911,115.5911,115.2638,115.3012,2095.0
2021-08-16 12:00:00,123.31,123.31,122.99,122.99,560.0,115.3012,115.3012,115.002,115.002,560.0
2021-08-16 12:30:00,123.0,123.98,122.99,123.98,1663.0,115.0114,115.9277,115.002,115.9277,1663.0
2021-08-16 13:00:00,124.22,124.22,123.86,123.87,4000.0,116.1521,116.1521,115.8155,115.8249,4000.0
2021-08-16 13:30:00,123.8,123.91,123.49,123.81,2683.0,115.7594,115.8623,115.4695,115.7688,2683.0
2021-08-16 14:00:00,123.66,123.92,123.3,123.3,2158.0,115.6285,115.8716,115.2919,115.2919,2158.0
2021-08-16 14:30:00,123.24,123.26,122.76,122.92,1457.0,115.2358,115.2545,114.787,114.9366,1457.0
2021-08-16 15:00:00,123.02,123.36,123.02,123.2,1301.0,115.0301,115.348,115.0301,115.1984,1301.0
2021-08-16 15:30:00,123.14,123.45,122.8,123.45,7420.0,115.1423,115.4321,114.8244,115.4321,7420.0
2021-08-17 09:30:00,122.29,122.29,119.07,119.07,4955.0,114.3475,114.3475,111.3366,111.3366,4955.0
2021-08-17 10:00:00,118.92,119.63,118.92,119.63,1907.0,111.1964,111.8602,111.1964,111.8602,1907.0
2021-08-17 10:30:00,119.65,119.83,119.3,119.3,5699.0,111.8789,112.0473,111.5517,111.5517,5699.0
2021-08-17 11:00:00,119.43,119.82,119.18,119.52,6550.0,111.6732,112.0379,111.4395,111.7574,6550.0
2021-08-17 11:30:00,119.58,120.09,119.44,119.65,4234.0,111.8135,112.2904,111.6826,111.8789,4234.0
2021-08-17 12:00:00,119.64,119.91,119.42,119.69,4100.0,111.8696,112.1221,111.6639,111.9163,4100.0
2021-08-17 12:30:00,119.66,119.66,117.99,118.12,7982.0,111.8883,111.8883,110.3268,110.4483,7982.0
2021-08-17 13:00:00,118.27,119.17,118.27,118.84,4024.0,110.5886,111.4301,110.5886,111.1216,4024.0
2021-08-17 13:30:00,119.11,119.14,118.53,118.72,1512.0,111.374,111.4021,110.8317,111.0093,1512.0
2021-08-17 14:00:00,118.91,119.17,118.76,118.91,1526.0,111.187,111.4301,111.0467,111.187,1526.0
2021-08-17 14:30:00,118.8,119.35,118.71,119.34,1735.0,111.0842,111.5984,111.0,111.5891,1735.0
2021-08-17 15:00:00,119.33,119.58,119.2,119.5,5725.0,111.5797,111.8135,111.4582,111.7387,5725.0
2021-08-17 15:30:00,119.59,119.73,118.65,119.02,17705.0,111.8228,111.9537,110.9439,111.2899,17705.0
2021-08-18 09:30:00,118.44,118.7,117.93,118.46,1506.0,110.7475,110.9906,110.2707,110.7662,1506.0
2021-08-18 10:00:00,119.51,120.83,119.51,120.43,1325.0,111.748,112.9823,111.748,112.6083,1325.0
2021-08-18 10:30:00,120.78,120.88,120.2,120.2,2848.0,112.9356,113.0291,112.3932,112.3932,2848.0
2021-08-18 11:00:00,120.08,120.3,119.79,120.05,1178.0,112.281,112.4867,112.0099,112.253,1178.0
2021-08-18 11:30:00,120.0,120.2,119.73,120.04,1501.0,112.2062,112.3932,111.9537,112.2436,1501.0
2021-08-18 12:00:00,119.94,120.22,119.82,120.17,1031.0,112.1501,112.4119,112.0379,112.3652,1031.0
2021-08-18 12:30:00,120.05,120.46,120.02,120.1,1734.0,112.253,112.6363,112.2249,112.2997,1734.0
2021-08-18 13:00:00,120.03,120.25,119.99,120.07,1513.0,112.2343,112.44,112.1969,112.2717,1513.0
2021-08-18 13:30:00,120.29,120.5,120.27,120.49,1430.0,112.4774,112.6737,112.4587,112.6644,1430.0
2021-08-18 14:00:00,120.62,120.89,120.02,120.67,2498.0,112.7859,113.0384,112.2249,112.8327,2498.0
2021-08-18 14:30:00,120.66,120.97,120.1,120.32,3231.0,112.8233,113.1132,112.2997,112.5054,3231.0
2021-08-18 15:00:00,120.32,120.32,119.74,119.79,1960.0,112.5054,112.5054,111.9631,112.0099,1960.0
2021-08-18 15:30:00,119.45,119.57,118.33,118.45,12233.0,111.6919,111.8041,110.6447,110.7569,12233.0
2021-08-19 09:30:00,116.38,117.84,115.94,117.63,4240.0,108.8213,110.1865,108.4099,109.9901,4240.0
2021-08-19 10:00:00,117.9,119.18,117.89,118.09,1400.0,110.2426,111.4395,110.2333,110.4203,1400.0
2021-08-19 10:30:00,117.94,118.19,117.67,118.09,2327.0,110.28,110.5138,110.0275,110.4203,2327.0
2021-08-19 11:00:00,117.97,118.17,117.8,118.03,2248.0,110.3081,110.4951,110.1491,110.3642,2248.0
2021-08-19 11:30:00,118.18,119.0,118.15,118.75,3560.0,110.5044,111.2712,110.4764,111.0374,3560.0
2021-08-19 12:00:00,118.54,118.69,118.22,118.3,2300.0,110.841,110.9813,110.5418,110.6166,2300.0
2021-08-19 12:30:00,118.39,118.53,118.15,118.38,5100.0,110.7008,110.8317,110.4764,110.6914,5100.0
2021-08-19 13:00:00,118.44,118.44,117.74,117.76,4305.0,110.7475,110.7475,110.093,110.1117,4305.0
2021-08-19 13:30:00,117.63,117.96,117.49,117.49,5231.0,109.9901,110.2987,109.8592,109.8592,5231.0
2021-08-19 14:00:00,117.62,117.96,117.45,117.46,6920.0,109.9808,110.2987,109.8218,109.8312,6920.0
2021-08-19 14:30:00,117.27,117.96,117.27,117.73,6020.0,109.6535,110.2987,109.6535,110.0836,6020.0
2021-08-19 15:00:00,117.81,118.72,117.73,118.65,8596.0,110.1585,111.0093,110.0836,110.9439,8596.0
2021-08-19 15:30:00,118.65,118.7,117.92,118.31,26021.0,110.9439,110.9906,110.2613,110.626,26021.0
2021-08-20 09:30:00,118.36,120.56,118.05,120.53,11855.0,110.6727,112.7298,110.3829,112.7018,11855.0
2021-08-20 10:00:00,120.46,120.82,119.33,119.5,9108.0,112.6363,112.973,111.5797,111.7387,9108.0
2021-08-20 10:30:00,119.55,120.57,119.49,120.0,23361.0,111.7854,112.7392,111.7293,112.2062,23361.0
2021-08-20 11:00:00,119.94,120.52,119.45,120.23,10413.0,112.1501,112.6924,111.6919,112.4213,10413.0
2021-08-20 11:30:00,120.34,120.74,120.34,120.67,7969.0,112.5241,112.8982,112.5241,112.8327,7969.0
2021-08-20 12:00:00,120.85,121.75,120.84,121.65,4247.0,113.001,113.8426,112.9917,113.749,4247.0
2021-08-20 12:30:00,121.78,122.49,121.71,122.37,4389.0,113.8706,114.5345,113.8052,114.4223,4389.0
2021-08-20 13:00:00,122.48,122.61,122.17,122.18,3831.0,114.5251,114.6467,114.2353,114.2446,3831.0
2021-08-20 13:30:00,122.26,122.43,121.79,121.89,7391.0,114.3194,114.4784,113.88,113.9735,7391.0
2021-08-20 14:00:00,121.95,122.09,121.32,121.44,7314.0,114.0296,114.1605,113.4405,113.5527,7314.0
2021-08-20 14:30:00,121.44,121.87,121.29,121.7,3500.0,113.5527,113.9548,113.4124,113.7958,3500.0
2021-08-20 15:00:00,121.75,122.0,121.65,122.0,4300.0,113.8426,114.0763,113.749,114.0763,4300.0
2021-08-20 15:30:00,121.94,122.0,121.71,121.91,26375.0,114.0202,114.0763,113.8052,113.9922,26375.0
2021-08-23 09:30:00,122.4,122.68,121.47,121.63,3671.0,114.4503,114.7122,113.5807,113.7303,3671.0
2021-08-23 10:00:00,121.53,122.48,121.38,121.47,5031.0,113.6368,114.5251,113.4966,113.5807,5031.0
2021-08-23 10:30:00,121.41,121.5,120.92,121.3,3430.0,113.5246,113.6088,113.0665,113.4218,3430.0
2021-08-23 11:00:00,121.21,121.87,121.11,121.51,5209.0,113.3376,113.9548,113.2441,113.6181,5209.0
2021-08-23 11:30:00,121.59,121.95,121.38,121.9,5625.0,113.6929,114.0296,113.4966,113.9828,5625.0
2021-08-23 12:00:00,122.0,122.0,121.69,121.89,3973.0,114.0763,114.0763,113.7865,113.9735,3973.0
2021-08-23 12:30:00,121.91,122.12,121.79,122.08,2361.0,113.9922,114.1885,113.88,114.1511,2361.0
2021-08-23 13:00:00,122.06,122.42,122.06,122.35,3741.0,114.1324,114.469,114.1324,114.4036,3741.0
2021-08-23 13:30:00,122.39,122.73,122.24,122.66,2168.0,114.441,114.7589,114.3007,114.6935,2168.0
2021-08-23 14:00:00,122.54,122.67,122.41,122.47,2366.0,114.5812,114.7028,114.4597,114.5158,2366.0
2021-08-23 14:30:00,122.46,122.46,122.19,122.28,3509.0,114.5064,114.5064,114.254,114.3381,3509.0
2021-08-23 15:00:00,122.3,122.79,122.3,122.79,3805.0,114.3568,114.815,114.3568,114.815,3805.0
2021-08-23 15:30:00,122.76,122.93,122.29,122.57,22552.0,114.787,114.9459,114.3475,114.6093,22552.0
2021-08-24 09:30:00,122.93,125.04,122.93,124.78,5179.0,114.9459,116.9189,114.9459,116.6758,5179.0
2021-08-24 10:00:00,124.66,124.66,123.41,124.15,6900.0,116.5636,116.5636,115.3947,116.0867,6900.0
2021-08-24 10:30:00,124.28,125.66,124.28,125.66,9549.0,116.2082,117.4986,116.2082,117.4986,9549.0
2021-08-24 11:00:00,125.56,125.86,125.21,125.69,2772.0,117.4051,117.6856,117.0778,117.5267,2772.0
2021-08-24 11:30:00,125.69,126.34,125.69,126.0,11701.0,117.5267,118.1344,117.5267,117.8165,11701.0
2021-08-24 12:00:00,126.12,126.5,126.0,126.47,13470.0,117.9287,118.2841,117.8165,118.256,13470.0
2021-08-24 12:30:00,126.56,126.56,126.12,126.12,4303.0,118.3402,118.3402,117.9287,117.9287,4303.0
2021-08-24 13:00:00,126.15,126.69,126.1,126.66,3817.0,117.9568,118.4617,117.91,118.4337,3817.0
2021-08-24 13:30:00,126.77,127.2,126.62,127.2,2451.0,118.5365,118.9386,118.3963,118.9386,2451.0
2021-08-24 14:00:00,127.11,127.11,126.44,126.64,4265.0,118.8544,118.8544,118.2279,118.415,4265.0
2021-08-24 14:30:00,126.67,126.99,126.4,126.8,6904.0,118.443,118.7422,118.1905,118.5646,6904.0
2021-08-24 15:00:00,126.79,126.92,126.68,126.8,9017.0,118.5552,118.6768,118.4524,118.5646,9017.0
2021-08-24 15:30:00,126.9,126.98,126.34,126.38,37250.0,118.6581,118.7329,118.1344,118.1718,37250.0
2021-08-25 09:30:00,126.02,128.05,126.02,127.35,3989.0,117.8352,119.7334,117.8352,119.0788,3989.0
2021-08-25 10:00:00,127.32,127.9,127.19,127.84,5842.0,119.0508,119.5931,118.9292,119.537,5842.0
2021-08-25 10:30:00,127.73,128.02,127.57,127.9,17073.0,119.4342,119.7053,119.2846,119.5931,17073.0
2021-08-25 11:00:00,128.02,128.26,127.28,127.28,5226.0,119.7053,119.9297,119.0134,119.0134,5226.0
2021-08-25 11:30:00,127.44,127.53,127.16,127.37,5600.0,119.163,119.2472,118.9012,119.0975,5600.0
2021-08-25 12:00:00,127.34,127.5,127.14,127.39,5095.0,119.0695,119.2191,118.8825,119.1162,5095.0
2021-08-25 12:30:00,127.44,127.44,126.56,126.62,2650.0,119.163,119.163,118.3402,118.3963,2650.0
2021-08-25 13:00:00,126.38,126.96,126.38,126.89,3308.0,118.1718,118.7142,118.1718,118.6487,3308.0
2021-08-25 13:30:00,126.89,127.0,126.18,126.19,18299.0,118.6487,118.7516,117.9848,117.9942,18299.0
2021-08-25 14:00:00,126.16,126.82,126.11,126.82,12846.0,117.9661,118.5833,117.9194,118.5833,12846.0
2021-08-25 14:30:00,126.7,126.7,126.2,126.55,3296.0,118.4711,118.4711,118.0035,118.3308,3296.0
2021-08-25 15:00:00,126.56,126.81,126.44,126.58,1990.0,118.3402,118.5739,118.2279,118.3589,1990.0
2021-08-25 15:30:00,126.66,126.76,126.04,126.3,40728.0,118.4337,118.5272,117.8539,118.097,40728.0
2021-08-26 09:30:00,125.37,126.74,125.01,126.0,4307.0,117.2274,118.5085,116.8908,117.8165,4307.0
2021-08-26 10:00:00,125.63,125.89,124.74,124.93,2891.0,117.4706,117.7137,116.6384,116.816,2891.0
2021-08-26 10:30:00,125.38,125.38,123.71,124.0,2243.0,117.2368,117.2368,115.6753,115.9464,2243.0
2021-08-26 11:00:00,123.91,124.39,123.49,124.25,10462.0,115.8623,116.3111,115.4695,116.1802,10462.0
2021-08-26 11:30:00,124.07,124.2,123.48,124.0,5057.0,116.0119,116.1334,115.4602,115.9464,5057.0
2021-08-26 12:00:00,124.0,124.68,123.93,124.36,12520.0,115.9464,116.5823,115.881,116.283,12520.0
2021-08-26 12:30:00,124.33,124.58,123.45,123.46,2542.0,116.255,116.4888,115.4321,115.4415,2542.0
2021-08-26 13:00:00,123.66,123.69,123.26,123.39,1601.0,115.6285,115.6566,115.2545,115.376,1601.0
2021-08-26 13:30:00,123.43,123.47,123.24,123.24,1114.0,115.4134,115.4508,115.2358,115.2358,1114.0
2021-08-26 14:00:00,123.13,123.13,122.68,122.84,1716.0,115.1329,115.1329,114.7122,114.8618,1716.0
2021-08-26 14:30:00,122.73,122.97,122.45,122.97,2626.0,114.7589,114.9833,114.4971,114.9833,2626.0
2021-08-26 15:00:00,123.02,123.14,122.3,123.06,3003.0,115.0301,115.1423,114.3568,115.0675,3003.0
2021-08-26 15:30:00,123.05,123.29,122.76,123.12,15652.0,115.0581,115.2825,114.787,115.1236,15652.0
2021-08-27 09:30:00,122.87,124.46,122.87,124.13,9657.0,114.8898,116.3765,114.8898,116.068,9657.0
2021-08-27 10:00:00,124.35,125.09,124.24,124.24,4855.0,116.2737,116.9656,116.1708,116.1708,4855.0
2021-08-27 10:30:00,124.29,125.05,124.21,124.58,6036.0,116.2176,116.9282,116.1428,116.4888,6036.0
2021-08-27 11:00:00,124.79,125.3,124.49,124.81,4904.0,116.6851,117.162,116.4046,116.7038,4904.0
2021-08-27 11:30:00,124.8,125.54,124.68,124.69,2657.0,116.6945,117.3864,116.5823,116.5916,2657.0
2021-08-27 12:00:00,124.78,125.58,124.56,125.39,16516.0,116.6758,117.4238,116.47,117.2461,16516.0
2021-08-27 12:30:00,125.42,125.8,124.98,125.3,13719.0,117.2742,117.6295,116.8628,117.162,13719.0
2021-08-27 13:00:00,125.3,125.35,125.1,125.18,5306.0,117.162,117.2087,116.975,117.0498,5306.0
2021-08-27 13:30:00,125.27,126.2,124.95,126.17,11980.0,117.1339,118.0035,116.8347,117.9755,11980.0
2021-08-27 14:00:00,126.26,126.64,126.22,126.64,2488.0,118.0596,118.415,118.0222,118.415,2488.0
2021-08-27 14:30:00,126.64,126.64,126.16,126.27,2698.0,118.415,118.415,117.9661,118.069,2698.0
2021-08-27 15:00:00,126.35,126.43,126.2,126.2,3154.0,118.1438,118.2186,118.0035,118.0035,3154.0
2021-08-27 15:30:00,125.98,126.26,125.36,126.01,26435.0,117.7978,118.0596,117.2181,117.8259,26435.0
2021-08-30 09:30:00,126.82,126.82,125.42,125.97,3064.0,118.5833,118.5833,117.2742,117.7885,3064.0
2021-08-30 10:00:00,126.81,126.88,126.11,126.88,5516.0,118.5739,118.6394,117.9194,118.6394,5516.0
2021-08-30 10:30:00,127.16,127.29,126.47,126.47,2022.0,118.9012,119.0227,118.256,118.256,2022.0
2021-08-30 11:00:00,126.48,127.27,126.4,127.09,3540.0,118.2653,119.004,118.1905,118.8357,3540.0
2021-08-30 11:30:00,127.08,127.1,126.72,126.8,1601.0,118.8264,118.8451,118.4898,118.5646,1601.0
2021-08-30 12:00:00,126.8,126.92,126.6,126.61,2302.0,118.5646,118.6768,118.3776,118.3869,2302.0
2021-08-30 12:30:00,126.77,126.77,126.36,126.6,2300.0,118.5365,118.5365,118.1531,118.3776,2300.0
2021-08-30 13:00:00,126.7,127.09,126.57,126.57,35405.0,118.4711,118.8357,118.3495,118.3495,35405.0
2021-08-30 13:30:00,126.9,127.2,126.76,127.13,2200.0,118.6581,118.9386,118.5272,118.8731,2200.0
2021-08-30 14:00:00,127.1,127.13,126.88,126.89,1584.0,118.8451,118.8731,118.6394,118.6487,1584.0
2021-08-30 14:30:00,126.6,127.25,126.52,127.25,2452.0,118.3776,118.9853,118.3028,118.9853,2452.0
2021-08-30 15:00:00,127.3,127.37,127.05,127.29,28667.0,119.0321,119.0975,118.7983,119.0227,28667.0
2021-08-30 15:30:00,127.18,127.41,126.58,126.59,41630.0,118.9199,119.1349,118.3589,118.3682,41630.0
2021-08-31 09:30:00,127.16,127.16,125.4,125.55,5839.0,118.9012,118.9012,117.2555,117.3958,5839.0
2021-08-31 10:00:00,125.52,126.11,123.38,123.38,2665.0,117.3677,117.9194,115.3667,115.3667,2665.0
2021-08-31 10:30:00,124.03,124.91,123.82,124.63,2169.0,115.9745,116.7973,115.7781,116.5355,2169.0
2021-08-31 11:00:00,124.52,125.24,124.52,124.95,2332.0,116.4326,117.1059,116.4326,116.8347,2332.0
2021-08-31 11:30:00,124.95,125.37,124.71,124.71,1514.0,116.8347,117.2274,116.6103,116.6103,1514.0
2021-08-31 12:00:00,124.62,125.0,124.59,125.0,1740.0,116.5262,116.8815,116.4981,116.8815,1740.0
2021-08-31 12:30:00,124.97,125.44,124.88,125.2,2363.0,116.8534,117.2929,116.7693,117.0685,2363.0
2021-08-31 13:00:00,125.44,125.67,125.39,125.49,913.0,117.2929,117.508,117.2461,117.3396,913.0
2021-08-31 13:30:00,125.58,125.72,125.47,125.59,1510.0,117.4238,117.5547,117.3209,117.4332,1510.0
2021-08-31 14:00:00,125.7,125.76,125.31,125.6,1300.0,117.536,117.5921,117.1713,117.4425,1300.0
2021-08-31 14:30:00,125.22,125.22,124.89,125.09,1617.0,117.0872,117.0872,116.7786,116.9656,1617.0
2021-08-31 15:00:00,125.01,125.01,124.01,124.17,3701.0,116.8908,116.8908,115.9558,116.1054,3701.0
2021-08-31 15:30:00,124.17,124.43,124.0,124.01,12679.0,116.1054,116.3485,115.9464,115.9558,12679.0
2021-09-01 09:30:00,124.7,125.77,124.69,124.84,4528.0,116.601,117.6015,116.5916,116.7319,4528.0
2021-09-01 10:00:00,124.89,125.34,124.59,125.22,4937.0,116.7786,117.1994,116.4981,117.0872,4937.0
2021-09-01 10:30:00,125.03,126.56,125.03,126.33,9826.0,116.9095,118.3402,116.9095,118.1251,9826.0
2021-09-01 11:00:00,126.35,126.71,125.7,126.19,6370.0,118.1438,118.4804,117.536,117.9942,6370.0
2021-09-01 11:30:00,126.25,126.93,126.13,126.62,4100.0,118.0503,118.6861,117.9381,118.3963,4100.0
2021-09-01 12:00:00,126.4,126.84,126.39,126.5,6443.0,118.1905,118.602,118.1812,118.2841,6443.0
2021-09-01 12:30:00,126.41,126.6,126.33,126.57,3404.0,118.1999,118.3776,118.1251,118.3495,3404.0
2021-09-01 13:00:00,126.58,126.6,126.31,126.36,5470.0,118.3589,118.3776,118.1064,118.1531,5470.0
2021-09-01 13:30:00,126.38,126.57,126.33,126.5,4581.0,118.1718,118.3495,118.1251,118.2841,4581.0
2021-09-01 14:00:00,126.58,126.66,126.37,126.44,4100.0,118.3589,118.4337,118.1625,118.2279,4100.0
2021-09-01 14:30:00,126.46,126.63,126.24,126.33,7720.0,118.2466,118.4056,118.0409,118.1251,7720.0
2021-09-01 15:00:00,126.09,126.45,125.87,126.25,7445.0,117.9007,118.2373,117.695,118.0503,7445.0
2021-09-01 15:30:00,126.34,126.49,125.64,125.73,54582.0,118.1344,118.2747,117.4799,117.5641,54582.0
2021-09-02 09:30:00,126.55,126.55,125.64,125.64,1129.0,118.3308,118.3308,117.4799,117.4799,1129.0
2021-09-02 10:00:00,125.64,125.64,125.64,125.64,0.0,117.4799,117.4799,117.4799,117.4799,0.0
2021-09-02 10:30:00,126.2,126.2,125.13,125.13,979.0,118.0035,118.0035,117.003,117.003,979.0
2021-09-02 11:00:00,125.78,126.3,125.75,125.81,30847.0,117.6108,118.097,117.5828,117.6389,30847.0
2021-09-02 11:30:00,125.66,126.57,125.64,126.57,500.0,117.4986,118.3495,117.4799,118.3495,500.0
2021-09-02 12:00:00,126.26,126.26,125.59,125.77,1529.0,118.0596,118.0596,117.4332,117.6015,1529.0
2021-09-02 12:30:00,125.58,125.75,125.58,125.69,710.0,117.4238,117.5828,117.4238,117.5267,710.0
2021-09-02 13:00:00,125.82,125.96,125.53,125.69,1820.0,117.6482,117.7791,117.3771,117.5267,1820.0
2021-09-02 13:30:00,125.65,125.65,125.31,125.31,974.0,117.4893,117.4893,117.1713,117.1713,974.0
2021-09-02 14:00:00,125.5,125.5,125.2,125.3,1500.0,117.349,117.349,117.0685,117.162,1500.0
2021-09-02 14:30:00,125.5,125.66,125.41,125.66,830.0,117.349,117.4986,117.2648,117.4986,830.0
2021-09-02 15:00:00,125.66,125.66,125.28,125.39,1160.0,117.4986,117.4986,117.1433,117.2461,1160.0
2021-09-02 15:30:00,125.22,125.54,125.04,125.2,6852.0,117.0872,117.3864,116.9189,117.0685,6852.0
2021-09-03 09:30:00,124.29,124.36,123.3,123.48,7723.0,116.2176,116.283,115.2919,115.4602,7723.0
2021-09-03 10:00:00,123.36,123.48,122.45,122.73,4372.0,115.348,115.4602,114.4971,114.7589,4372.0
2021-09-03 10:30:00,122.75,123.81,122.75,123.56,2300.0,114.7776,115.7688,114.7776,115.535,2300.0
2021-09-03 11:00:00,123.72,124.41,123.61,123.84,4618.0,115.6846,116.3298,115.5818,115.7968,4618.0
2021-09-03 11:30:00,123.89,123.89,123.42,123.42,930.0,115.8436,115.8436,115.4041,115.4041,930.0
2021-09-03 12:00:00,123.57,124.02,123.43,124.02,1973.0,115.5443,115.9651,115.4134,115.9651,1973.0
2021-09-03 12:30:00,123.98,124.3,123.87,124.17,3700.0,115.9277,116.2269,115.8249,116.1054,3700.0
2021-09-03 13:00:00,124.05,124.11,123.8,124.05,3100.0,115.9932,116.0493,115.7594,115.9932,3100.0
2021-09-03 13:30:00,123.86,124.52,123.86,124.49,3910.0,115.8155,116.4326,115.8155,116.4046,3910.0
2021-09-03 14:00:00,124.4,124.51,124.12,124.15,1660.0,116.3204,116.4233,116.0586,116.0867,1660.0
2021-09-03 14:30:00,124.23,124.35,124.12,124.25,2700.0,116.1615,116.2737,116.0586,116.1802,2700.0
2021-09-03 15:00:00,124.25,124.3,123.9,124.06,4558.0,116.1802,116.2269,115.8529,116.0025,4558.0
2021-09-03 15:30:00,123.9,124.05,123.38,123.41,37405.0,115.8529,115.9932,115.3667,115.3947,37405.0
2021-09-07 09:30:00,122.96,124.3,122.33,122.33,2208.0,114.974,116.2269,114.3849,114.3849,2208.0
2021-09-07 10:00:00,122.59,123.04,121.4,121.75,2188.0,114.628,115.0488,113.5153,113.8426,2188.0
2021-09-07 10:30:00,121.35,121.74,120.82,121.73,1905.0,113.4685,113.8332,112.973,113.8239,1905.0
2021-09-07 11:00:00,122.03,122.65,122.03,122.13,2101.0,114.1044,114.6841,114.1044,114.1979,2101.0
2021-09-07 11:30:00,122.66,122.72,122.17,122.24,700.0,114.6935,114.7496,114.2353,114.3007,700.0
2021-09-07 12:00:00,122.39,122.39,122.06,122.06,1200.0,114.441,114.441,114.1324,114.1324,1200.0
2021-09-07 12:30:00,122.11,122.54,121.87,122.54,2504.0,114.1792,114.5812,113.9548,114.5812,2504.0
2021-09-07 13:00:00,122.54,122.9,122.48,122.66,4002.0,114.5812,114.9179,114.5251,114.6935,4002.0
2021-09-07 13:30:00,122.47,122.62,122.4,122.62,700.0,114.5158,114.656,114.4503,114.656,700.0
2021-09-07 14:00:00,122.51,122.61,121.65,121.65,1952.0,114.5532,114.6467,113.749,113.749,1952.0
2021-09-07 14:30:00,121.65,121.86,121.56,121.86,2041.0,113.749,113.9454,113.6649,113.9454,2041.0
2021-09-07 15:00:00,122.1,122.13,121.89,122.1,1900.0,114.1698,114.1979,113.9735,114.1698,1900.0
2021-09-07 15:30:00,121.87,121.92,120.84,120.85,20691.0,113.9548,114.0015,112.9917,113.001,20691.0
2021-09-08 09:30:00,119.82,120.69,119.44,119.94,3914.0,112.0379,112.8514,111.6826,112.1501,3914.0
2021-09-08 10:00:00,119.91,119.97,119.34,119.41,4156.0,112.1221,112.1782,111.5891,111.6545,4156.0
2021-09-08 10:30:00,119.36,119.36,118.05,118.22,3833.0,111.6078,111.6078,110.3829,110.5418,3833.0
2021-09-08 11:00:00,119.01,119.53,118.99,119.45,4700.0,111.2805,111.7667,111.2618,111.6919,4700.0
2021-09-08 11:30:00,119.11,119.21,118.87,119.14,2002.0,111.374,111.4675,111.1496,111.4021,2002.0
2021-09-08 12:00:00,119.3,120.2,119.3,120.07,2922.0,111.5517,112.3932,111.5517,112.2717,2922.0
2021-09-08 12:30:00,120.13,120.14,119.68,119.79,3193.0,112.3278,112.3371,111.907,112.0099,3193.0
2021-09-08 13:00:00,119.65,119.65,119.37,119.42,2494.0,111.8789,111.8789,111.6171,111.6639,2494.0
2021-09-08 13:30:00,119.26,119.26,118.97,118.97,3241.0,111.5143,111.5143,111.2431,111.2431,3241.0
2021-09-08 14:00:00,119.21,119.33,119.08,119.09,3490.0,111.4675,111.5797,111.346,111.3553,3490.0
2021-09-08 14:30:00,119.05,119.47,118.99,119.47,5803.0,111.3179,111.7106,111.2618,111.7106,5803.0
2021-09-08 15:00:00,119.32,119.88,119.32,119.72,3384.0,111.5704,112.094,111.5704,111.9444,3384.0
2021-09-08 15:30:00,119.59,119.59,119.2,119.23,19774.0,111.8228,111.8228,111.4582,111.4862,19774.0
2021-09-09 09:30:00,119.38,122.79,119.38,122.16,10973.0,111.6265,114.815,111.6265,114.2259,10973.0
2021-09-09 10:00:00,122.82,123.43,122.45,122.64,8956.0,114.8431,115.4134,114.4971,114.6748,8956.0
2021-09-09 10:30:00,122.91,122.91,122.32,122.32,8106.0,114.9272,114.9272,114.3755,114.3755,8106.0
2021-09-09 11:00:00,122.4,122.61,122.19,122.19,3066.0,114.4503,114.6467,114.254,114.254,3066.0
2021-09-09 11:30:00,122.28,122.73,122.21,122.72,4820.0,114.3381,114.7589,114.2727,114.7496,4820.0
2021-09-09 12:00:00,122.67,123.61,122.59,123.6,7921.0,114.7028,115.5818,114.628,115.5724,7921.0
2021-09-09 12:30:00,123.34,123.34,122.88,122.88,4130.0,115.3293,115.3293,114.8992,114.8992,4130.0
2021-09-09 13:00:00,123.04,123.24,122.43,122.51,3141.0,115.0488,115.2358,114.4784,114.5532,3141.0
2021-09-09 13:30:00,122.41,122.41,121.61,122.15,6847.0,114.4597,114.4597,113.7116,114.2166,6847.0
2021-09-09 14:00:00,121.96,122.2,121.87,122.16,6559.0,114.0389,114.2633,113.9548,114.2259,6559.0
2021-09-09 14:30:00,122.02,122.14,121.73,122.1,2556.0,114.095,114.2072,113.8239,114.1698,2556.0
2021-09-09 15:00:00,122.13,122.32,121.98,122.02,5718.0,114.1979,114.3755,114.0576,114.095,5718.0
2021-09-09 15:30:00,121.99,122.59,121.6,121.67,15194.0,114.067,114.628,113.7023,113.7678,15194.0
2021-09-10 09:30:00,122.53,123.14,122.43,122.59,2812.0,114.5719,115.1423,114.4784,114.628,2812.0
2021-09-10 10:00:00,122.0,122.85,122.0,122.85,17165.0,114.0763,114.8711,114.0763,114.8711,17165.0
2021-09-10 10:30:00,122.98,122.98,122.46,122.74,1800.0,114.9927,114.9927,114.5064,114.7683,1800.0
2021-09-10 11:00:00,122.83,123.32,122.76,123.27,2401.0,114.8524,115.3106,114.787,115.2638,2401.0
2021-09-10 11:30:00,123.16,123.51,122.73,123.02,4714.0,115.161,115.4882,114.7589,115.0301,4714.0
2021-09-10 12:00:00,123.23,123.82,123.19,123.69,5294.0,115.2264,115.7781,115.189,115.6566,5294.0
2021-09-10 12:30:00,123.59,123.82,123.34,123.34,1400.0,115.563,115.7781,115.3293,115.3293,1400.0
2021-09-10 13:00:00,123.71,123.82,123.6,123.63,2733.0,115.6753,115.7781,115.5724,115.6005,2733.0
2021-09-10 13:30:00,123.64,123.78,123.47,123.6,3973.0,115.6098,115.7407,115.4508,115.5724,3973.0
2021-09-10 14:00:00,123.57,123.6,123.2,123.34,2403.0,115.5443,115.5724,115.1984,115.3293,2403.0
2021-09-10 14:30:00,123.22,123.47,123.11,123.11,3239.0,115.2171,115.4508,115.1142,115.1142,3239.0
2021-09-10 15:00:00,123.14,123.15,122.72,122.96,3956.0,115.1423,115.1516,114.7496,114.974,3956.0
2021-09-10 15:30:00,122.96,123.01,121.7,121.78,12051.0,114.974,115.0207,113.7958,113.8706,12051.0
2021-09-13 09:30:00,123.31,123.31,119.83,119.98,12656.0,115.3012,115.3012,112.0473,112.1875,12656.0
2021-09-13 10:00:00,119.37,120.6,118.87,120.43,5389.0,111.6171,112.7672,111.1496,112.6083,5389.0
2021-09-13 10:30:00,120.63,121.15,119.9,120.64,6624.0,112.7953,113.2815,112.1127,112.8046,6624.0
2021-09-13 11:00:00,120.45,120.45,119.99,120.18,6617.0,112.627,112.627,112.1969,112.3745,6617.0
2021-09-13 11:30:00,120.32,120.62,119.48,119.6,24571.0,112.5054,112.7859,111.72,111.8322,24571.0
2021-09-13 12:00:00,119.51,119.96,119.07,119.08,6685.0,111.748,112.1688,111.3366,111.346,6685.0
2021-09-13 12:30:00,119.11,119.59,119.09,119.5,2301.0,111.374,111.8228,111.3553,111.7387,2301.0
2021-09-13 13:00:00,119.51,119.8,119.23,119.61,3907.0,111.748,112.0192,111.4862,111.8415,3907.0
2021-09-13 13:30:00,119.92,120.12,119.79,119.95,2196.0,112.1314,112.3184,112.0099,112.1595,2196.0
2021-09-13 14:00:00,119.91,120.08,119.68,119.89,3304.0,112.1221,112.281,111.907,112.1034,3304.0
2021-09-13 14:30:00,119.82,120.6,119.82,120.6,3176.0,112.0379,112.7672,112.0379,112.7672,3176.0
2021-09-13 15:00:00,120.26,120.28,119.67,120.02,4130.0,112.4493,112.468,111.8976,112.2249,4130.0
2021-09-13 15:30:00,120.11,120.61,119.8,120.59,14605.0,112.3091,112.7766,112.0192,112.7579,14605.0
2021-09-14 09:30:00,121.81,122.35,120.8,121.0,5046.0,114.1884,114.6946,113.2415,113.429,5046.0
2021-09-14 10:00:00,120.42,120.71,119.38,119.96,2731.0,112.8853,113.1572,111.9104,112.4541,2731.0
2021-09-14 10:30:00,119.91,119.91,119.15,119.55,1465.0,112.4072,112.4072,111.6948,112.0698,1465.0
2021-09-14 11:00:00,119.35,119.35,118.95,118.96,1300.0,111.8823,111.8823,111.5073,111.5167,1300.0
2021-09-14 11:30:00,119.02,119.45,119.0,119.09,2198.0,111.5729,111.976,111.5542,111.6385,2198.0
2021-09-14 12:00:00,119.39,119.44,118.93,118.93,1205.0,111.9198,111.9666,111.4886,111.4886,1205.0
2021-09-14 12:30:00,119.01,119.29,118.74,118.82,1400.0,111.5635,111.826,111.3104,111.3854,1400.0
2021-09-14 13:00:00,118.98,118.98,118.46,118.78,1710.0,111.5354,111.5354,111.048,111.3479,1710.0
2021-09-14 13:30:00,118.8,118.84,118.29,118.51,1933.0,111.3667,111.4042,110.8886,111.0948,1933.0
2021-09-14 14:00:00,118.33,118.69,118.04,118.04,1816.0,110.9261,111.2636,110.6542,110.6542,1816.0
2021-09-14 14:30:00,117.94,118.15,117.47,117.61,1720.0,110.5605,110.7574,110.1199,110.2511,1720.0
2021-09-14 15:00:00,117.67,118.23,117.59,118.07,2135.0,110.3074,110.8324,110.2324,110.6824,2135.0
2021-09-14 15:30:00,117.97,118.18,117.5,117.93,14805.0,110.5886,110.7855,110.148,110.5511,14805.0
2021-09-15 09:30:00,117.4,118.54,116.67,118.54,3499.0,110.0543,111.123,109.37,111.123,3499.0
2021-09-15 10:00:00,117.22,117.4,117.22,117.31,600.0,109.8855,110.0543,109.8855,109.9699,600.0
2021-09-15 10:30:00,117.25,117.55,117.04,117.43,1658.0,109.9137,110.1949,109.7168,110.0824,1658.0
2021-09-15 11:00:00,117.39,118.44,117.39,118.15,2248.0,110.0449,111.0292,110.0449,110.7574,2248.0
2021-09-15 11:30:00,118.14,119.31,118.14,119.31,16802.0,110.748,111.8448,110.748,111.8448,16802.0
2021-09-15 12:00:00,119.18,119.65,119.01,119.65,4115.0,111.7229,112.1635,111.5635,112.1635,4115.0
2021-09-15 12:30:00,119.61,119.87,119.34,119.85,3424.0,112.126,112.3697,111.8729,112.351,3424.0
2021-09-15 13:00:00,119.79,120.48,119.65,120.48,7050.0,112.2947,112.9416,112.1635,112.9416,7050.0
2021-09-15 13:30:00,120.67,121.03,120.47,120.58,3490.0,113.1197,113.4572,112.9322,113.0353,3490.0
2021-09-15 14:00:00,120.41,120.78,120.12,120.26,4192.0,112.876,113.2228,112.6041,112.7353,4192.0
2021-09-15 14:30:00,120.23,120.53,119.94,120.03,12370.0,112.7072,112.9884,112.4354,112.5197,12370.0
2021-09-15 15:00:00,120.08,120.1,119.46,119.46,12383.0,112.5666,112.5853,111.9854,111.9854,12383.0
2021-09-15 15:30:00,119.3,119.58,118.89,119.54,26070.0,111.8354,112.0979,111.4511,112.0604,26070.0
2021-09-16 09:30:00,119.67,120.93,119.37,119.37,6424.0,112.1823,113.3634,111.901,111.901,6424.0
2021-09-16 10:00:00,119.24,119.53,119.05,119.52,2823.0,111.7792,112.051,111.601,112.0416,2823.0
2021-09-16 10:30:00,119.57,120.05,119.56,120.01,4368.0,112.0885,112.5385,112.0791,112.501,4368.0
2021-09-16 11:00:00,120.04,120.48,119.91,120.3,6451.0,112.5291,112.9416,112.4072,112.7728,6451.0
2021-09-16 11:30:00,120.61,120.86,119.95,119.95,8400.0,113.0634,113.2978,112.4447,112.4447,8400.0
2021-09-16 12:00:00,119.7,120.31,119.64,120.1,2700.0,112.2104,112.7822,112.1541,112.5853,2700.0
2021-09-16 12:30:00,120.11,120.79,120.11,120.42,8269.0,112.5947,113.2322,112.5947,112.8853,8269.0
2021-09-16 13:00:00,120.37,121.06,120.32,120.88,8986.0,112.8385,113.4853,112.7916,113.3165,8986.0
2021-09-16 13:30:00,120.82,120.82,120.19,120.35,19059.0,113.2603,113.2603,112.6697,112.8197,19059.0
2021-09-16 14:00:00,120.19,120.43,120.15,120.37,3423.0,112.6697,112.8947,112.6322,112.8385,3423.0
2021-09-16 14:30:00,120.41,120.56,120.04,120.3,13852.0,112.876,113.0166,112.5291,112.7728,13852.0
2021-09-16 15:00:00,120.22,120.92,120.18,120.92,6725.0,112.6978,113.354,112.6603,113.354,6725.0
2021-09-16 15:30:00,120.79,120.94,120.12,120.13,22934.0,113.2322,113.3728,112.6041,112.6135,22934.0
2021-09-17 09:30:00,120.79,121.59,120.34,120.65,30109.0,113.2322,113.9821,112.8103,113.1009,30109.0
2021-09-17 10:00:00,120.94,121.0,120.01,120.07,4100.0,113.3728,113.429,112.501,112.5572,4100.0
2021-09-17 10:30:00,120.06,120.38,119.28,120.2,3342.0,112.5479,112.8478,111.8167,112.6791,3342.0
2021-09-17 11:00:00,120.01,120.41,119.76,119.94,2910.0,112.501,112.876,112.2666,112.4354,2910.0
2021-09-17 11:30:00,119.73,119.87,119.55,119.73,2179.0,112.2385,112.3697,112.0698,112.2385,2179.0
2021-09-17 12:00:00,119.68,119.9,119.59,119.65,1515.0,112.1916,112.3979,112.1073,112.1635,1515.0
2021-09-17 12:30:00,119.67,120.37,119.66,120.18,2221.0,112.1823,112.8385,112.1729,112.6603,2221.0
2021-09-17 13:00:00,120.27,120.27,119.95,120.21,1200.0,112.7447,112.7447,112.4447,112.6885,1200.0
2021-09-17 13:30:00,120.24,120.24,119.38,119.4,1916.0,112.7166,112.7166,111.9104,111.9291,1916.0
2021-09-17 14:00:00,119.53,119.53,119.16,119.36,7314.0,112.051,112.051,111.7042,111.8916,7314.0
2021-09-17 14:30:00,119.28,119.57,119.17,119.4,2738.0,111.8167,112.0885,111.7135,111.9291,2738.0
2021-09-17 15:00:00,119.4,119.92,119.21,119.6,4092.0,111.9291,112.4166,111.751,112.1166,4092.0
2021-09-17 15:30:00,119.57,121.0,119.48,120.46,32950.0,112.0885,113.429,112.0041,112.9228,32950.0
2021-09-20 09:30:00,117.81,118.92,117.08,118.58,4708.0,110.4386,111.4792,109.7543,111.1605,4708.0
2021-09-20 10:00:00,118.6,118.9,116.27,116.62,3318.0,111.1792,111.4604,108.995,109.3231,3318.0
2021-09-20 10:30:00,117.09,117.17,116.84,117.17,1355.0,109.7637,109.8387,109.5293,109.8387,1355.0
2021-09-20 11:00:00,116.31,117.19,116.04,116.35,3742.0,109.0325,109.8574,108.7794,109.07,3742.0
2021-09-20 11:30:00,116.37,116.38,115.59,115.59,3456.0,109.0887,109.0981,108.3575,108.3575,3456.0
2021-09-20 12:00:00,115.6,115.77,115.19,115.41,3701.0,108.3669,108.5263,107.9826,108.1888,3701.0
2021-09-20 12:30:00,115.18,115.37,114.91,115.03,3205.0,107.9732,108.1513,107.7201,107.8326,3205.0
2021-09-20 13:00:00,114.82,115.07,114.72,114.87,1200.0,107.6357,107.8701,107.542,107.6826,1200.0
2021-09-20 13:30:00,114.96,115.47,114.82,115.15,4774.0,107.767,108.245,107.6357,107.9451,4774.0
2021-09-20 14:00:00,115.22,115.25,114.38,114.58,7348.0,108.0107,108.0388,107.2232,107.4107,7348.0
2021-09-20 14:30:00,114.61,114.85,114.07,114.57,5438.0,107.4389,107.6638,106.9326,107.4014,5438.0
2021-09-20 15:00:00,114.55,115.1,114.31,115.1,5691.0,107.3826,107.8982,107.1576,107.8982,5691.0
2021-09-20 15:30:00,114.92,116.02,114.77,115.48,25054.0,107.7295,108.7606,107.5888,108.2544,25054.0
2021-09-21 09:30:00,116.3,116.3,115.0,115.45,9866.0,109.0231,109.0231,107.8045,108.2263,9866.0
2021-09-21 10:00:00,115.27,116.38,115.27,115.88,3712.0,108.0576,109.0981,108.0576,108.6294,3712.0
2021-09-21 10:30:00,115.98,115.98,114.65,114.73,25020.0,108.7231,108.7231,107.4764,107.5513,25020.0
2021-09-21 11:00:00,115.36,115.87,115.05,115.05,3257.0,108.1419,108.62,107.8513,107.8513,3257.0
2021-09-21 11:30:00,115.12,116.17,115.12,116.17,3305.0,107.9169,108.9012,107.9169,108.9012,3305.0
2021-09-21 12:00:00,116.39,116.59,115.75,115.78,11941.0,109.1075,109.295,108.5075,108.5357,11941.0
2021-09-21 12:30:00,116.08,116.11,115.22,115.62,2500.0,108.8169,108.845,108.0107,108.3857,2500.0
2021-09-21 13:00:00,115.87,115.87,115.44,115.44,1101.0,108.62,108.62,108.2169,108.2169,1101.0
2021-09-21 13:30:00,115.39,115.87,115.34,115.58,1623.0,108.1701,108.62,108.1232,108.3482,1623.0
2021-09-21 14:00:00,115.84,115.89,115.7,115.72,1718.0,108.5919,108.6388,108.4607,108.4794,1718.0
2021-09-21 14:30:00,115.68,115.78,115.41,115.7,2220.0,108.4419,108.5357,108.1888,108.4607,2220.0
2021-09-21 15:00:00,115.96,116.34,115.63,115.97,3168.0,108.7044,109.0606,108.395,108.7138,3168.0
2021-09-21 15:30:00,116.15,116.36,114.99,115.15,12785.0,108.8825,109.0794,107.7951,107.9451,12785.0
2021-09-22 09:30:00,116.09,116.7,115.07,116.69,2016.0,108.8263,109.3981,107.8701,109.3887,2016.0
2021-09-22 10:00:00,116.48,116.48,115.61,116.03,2192.0,109.1919,109.1919,108.3763,108.77,2192.0
2021-09-22 10:30:00,116.25,116.74,116.03,116.58,2119.0,108.9762,109.4356,108.77,109.2856,2119.0
2021-09-22 11:00:00,116.77,117.25,116.63,117.18,1892.0,109.4637,109.9137,109.3325,109.8481,1892.0
2021-09-22 11:30:00,117.0,117.23,116.64,116.64,4920.0,109.6793,109.8949,109.3418,109.3418,4920.0
2021-09-22 12:00:00,116.58,116.62,115.8,116.19,13238.0,109.2856,109.3231,108.5544,108.92,13238.0
2021-09-22 12:30:00,116.24,116.27,116.0,116.0,1050.0,108.9669,108.995,108.7419,108.7419,1050.0
2021-09-22 13:00:00,116.05,116.05,115.62,115.86,3204.0,108.7888,108.7888,108.3857,108.6106,3204.0
2021-09-22 13:30:00,116.0,116.35,115.86,116.05,6707.0,108.7419,109.07,108.6106,108.7888,6707.0
2021-09-22 14:00:00,115.93,116.79,115.55,116.4,5640.0,108.6763,109.4825,108.32,109.1169,5640.0
2021-09-22 14:30:00,116.69,116.99,115.29,115.43,4610.0,109.3887,109.6699,108.0763,108.2075,4610.0
2021-09-22 15:00:00,115.33,115.59,115.1,115.31,5180.0,108.1138,108.3575,107.8982,108.0951,5180.0
2021-09-22 15:30:00,115.44,115.59,114.51,114.86,23319.0,108.2169,108.3575,107.3451,107.6732,23319.0
2021-09-23 09:30:00,115.74,116.29,115.65,116.28,3904.0,108.4982,109.0137,108.4138,109.0044,3904.0
2021-09-23 10:00:00,115.97,116.35,115.86,116.27,2300.0,108.7138,109.07,108.6106,108.995,2300.0
2021-09-23 10:30:00,116.04,116.04,115.36,115.5,2000.0,108.7794,108.7794,108.1419,108.2732,2000.0
2021-09-23 11:00:00,115.49,115.89,115.39,115.39,9480.0,108.2638,108.6388,108.1701,108.1701,9480.0
2021-09-23 11:30:00,115.19,115.75,115.0,115.53,12232.0,107.9826,108.5075,107.8045,108.3013,12232.0
2021-09-23 12:00:00,115.57,115.93,115.43,115.71,4708.0,108.3388,108.6763,108.2075,108.47,4708.0
2021-09-23 12:30:00,115.5,115.69,115.31,115.69,3938.0,108.2732,108.4513,108.0951,108.4513,3938.0
2021-09-23 13:00:00,115.9,115.97,115.66,115.82,10351.0,108.6481,108.7138,108.4232,108.5731,10351.0
2021-09-23 13:30:00,115.97,116.29,115.97,115.97,2668.0,108.7138,109.0137,108.7138,108.7138,2668.0
2021-09-23 14:00:00,116.01,116.09,115.44,115.49,5602.0,108.7513,108.8263,108.2169,108.2638,5602.0
2021-09-23 14:30:00,115.49,115.49,114.94,114.94,3521.0,108.2638,108.2638,107.7482,107.7482,3521.0
2021-09-23 15:00:00,114.93,114.93,114.42,114.55,2202.0,107.7388,107.7388,107.2607,107.3826,2202.0
2021-09-23 15:30:00,114.38,114.4,113.69,113.89,15835.0,107.2232,107.242,106.5764,106.7639,15835.0
2021-09-24 09:30:00,112.7,112.76,111.57,112.0,4405.0,105.6484,105.7046,104.5891,104.9922,4405.0
2021-09-24 10:00:00,112.54,113.14,112.54,112.83,8054.0,105.4984,106.0608,105.4984,105.7702,8054.0
2021-09-24 10:30:00,112.7,112.82,111.86,112.39,6610.0,105.6484,105.7609,104.8609,105.3578,6610.0
2021-09-24 11:00:00,112.48,113.05,112.48,112.86,2915.0,105.4421,105.9765,105.4421,105.7984,2915.0
2021-09-24 11:30:00,113.01,113.7,113.01,113.48,19246.0,105.939,106.5858,105.939,106.3796,19246.0
2021-09-24 12:00:00,113.56,113.56,113.04,113.08,3133.0,106.4546,106.4546,105.9671,106.0046,3133.0
2021-09-24 12:30:00,113.15,113.16,112.65,112.65,3379.0,106.0702,106.0796,105.6015,105.6015,3379.0
2021-09-24 13:00:00,112.52,113.05,112.51,112.72,2630.0,105.4796,105.9765,105.4703,105.6671,2630.0
2021-09-24 13:30:00,112.68,112.95,112.57,112.91,3322.0,105.6296,105.8827,105.5265,105.8452,3322.0
2021-09-24 14:00:00,112.86,112.86,112.54,112.54,3200.0,105.7984,105.7984,105.4984,105.4984,3200.0
2021-09-24 14:30:00,112.65,112.9,112.5,112.83,2360.0,105.6015,105.8359,105.4609,105.7702,2360.0
2021-09-24 15:00:00,112.82,112.82,112.4,112.63,2820.0,105.7609,105.7609,105.3671,105.5827,2820.0
2021-09-24 15:30:00,112.62,112.93,111.88,111.97,45192.0,105.5734,105.864,104.8797,104.964,45192.0
2021-09-27 09:30:00,111.38,112.35,110.92,112.34,3696.0,104.411,105.3203,103.9797,105.3109,3696.0
2021-09-27 10:00:00,112.35,114.23,112.35,113.66,6154.0,105.3203,107.0826,105.3203,106.5483,6154.0
2021-09-27 10:30:00,113.98,114.24,113.89,114.09,3541.0,106.8483,107.092,106.7639,106.9514,3541.0
2021-09-27 11:00:00,114.23,114.72,114.03,114.72,5426.0,107.0826,107.542,106.8951,107.542,5426.0
2021-09-27 11:30:00,114.63,114.72,113.47,113.72,15467.0,107.4576,107.542,106.3702,106.6045,15467.0
2021-09-27 12:00:00,113.9,114.35,113.89,114.3,1867.0,106.7733,107.1951,106.7639,107.1483,1867.0
2021-09-27 12:30:00,114.38,114.5,113.95,114.04,2518.0,107.2232,107.3357,106.8202,106.9045,2518.0
2021-09-27 13:00:00,113.91,114.29,113.73,113.89,1605.0,106.7827,107.1389,106.6139,106.7639,1605.0
2021-09-27 13:30:00,114.11,114.38,113.64,114.38,1869.0,106.9701,107.2232,106.5295,107.2232,1869.0
2021-09-27 14:00:00,114.41,114.5,114.2,114.43,6762.0,107.2514,107.3357,107.0545,107.2701,6762.0
2021-09-27 14:30:00,114.41,114.5,114.02,114.28,6184.0,107.2514,107.3357,106.8858,107.1295,6184.0
2021-09-27 15:00:00,114.3,114.4,114.22,114.34,3755.0,107.1483,107.242,107.0733,107.1858,3755.0
2021-09-27 15:30:00,114.34,114.46,114.0,114.13,9299.0,107.1858,107.2982,106.867,106.9889,9299.0
2021-09-28 09:30:00,113.27,113.8,112.58,112.78,3733.0,106.1827,106.6795,105.5359,105.7234,3733.0
2021-09-28 10:00:00,112.72,112.95,111.68,111.75,2531.0,105.6671,105.8827,104.6922,104.7578,2531.0
2021-09-28 10:30:00,112.04,112.8,111.75,112.66,1200.0,105.0297,105.7421,104.7578,105.6109,1200.0
2021-09-28 11:00:00,112.61,112.61,111.85,112.11,1994.0,105.564,105.564,104.8515,105.0953,1994.0
2021-09-28 11:30:00,112.02,112.31,111.56,111.62,2094.0,105.0109,105.2828,104.5797,104.6359,2094.0
2021-09-28 12:00:00,111.53,111.84,111.22,111.74,1131.0,104.5516,104.8422,104.261,104.7484,1131.0
2021-09-28 12:30:00,111.59,111.7,110.93,111.25,2600.0,104.6078,104.7109,103.9891,104.2891,2600.0
2021-09-28 13:00:00,111.07,111.46,110.98,111.39,1401.0,104.1204,104.486,104.036,104.4203,1401.0
2021-09-28 13:30:00,111.28,111.42,111.04,111.04,1200.0,104.3172,104.4485,104.0922,104.0922,1200.0
2021-09-28 14:00:00,111.03,111.2,110.41,110.95,2600.0,104.0829,104.2422,103.5017,104.0079,2600.0
2021-09-28 14:30:00,110.83,111.89,110.77,111.58,1502.0,103.8954,104.889,103.8391,104.5984,1502.0
2021-09-28 15:00:00,111.68,111.96,111.16,111.17,3514.0,104.6922,104.9547,104.2047,104.2141,3514.0
2021-09-28 15:30:00,111.17,111.34,110.73,110.8,16765.0,104.2141,104.3735,103.8016,103.8672,16765.0
2021-09-29 09:30:00,111.94,112.89,110.6,111.04,5023.0,104.9359,105.8265,103.6798,104.0922,5023.0
2021-09-29 10:00:00,111.35,112.27,111.1,112.25,1800.0,104.3828,105.2453,104.1485,105.2265,1800.0
2021-09-29 10:30:00,112.27,112.72,111.94,112.72,1810.0,105.2453,105.6671,104.9359,105.6671,1810.0
2021-09-29 11:00:00,112.5,112.79,112.41,112.41,3449.0,105.4609,105.7327,105.3765,105.3765,3449.0
2021-09-29 11:30:00,112.57,112.59,111.95,112.41,3994.0,105.5265,105.5452,104.9453,105.3765,3994.0
2021-09-29 12:00:00,112.53,112.53,112.16,112.18,3111.0,105.489,105.489,105.1422,105.1609,3111.0
2021-09-29 12:30:00,111.97,112.18,111.7,111.86,3817.0,104.964,105.1609,104.7109,104.8609,3817.0
2021-09-29 13:00:00,111.84,112.5,111.83,112.19,4150.0,104.8422,105.4609,104.8328,105.1703,4150.0
2021-09-29 13:30:00,111.99,112.41,111.81,112.41,5265.0,104.9828,105.3765,104.8141,105.3765,5265.0
2021-09-29 14:00:00,112.51,112.55,112.18,112.55,11330.0,105.4703,105.5078,105.1609,105.5078,11330.0
2021-09-29 14:30:00,112.45,112.53,112.14,112.52,6352.0,105.414,105.489,105.1234,105.4796,6352.0
2021-09-29 15:00:00,112.48,112.6,112.25,112.5,6560.0,105.4421,105.5546,105.2265,105.4609,6560.0
2021-09-29 15:30:00,112.5,112.54,111.83,112.14,33474.0,105.4609,105.4984,104.8328,105.1234,33474.0
2021-09-30 09:30:00,113.02,113.02,111.03,112.4,1481.0,105.9483,105.9483,104.0829,105.3671,1481.0
2021-09-30 10:00:00,111.62,112.36,109.57,109.57,2028.0,104.6359,105.3296,102.7142,102.7142,2028.0
2021-09-30 10:30:00,109.84,109.97,109.22,109.22,2402.0,102.9673,103.0892,102.3861,102.3861,2402.0
2021-09-30 11:00:00,109.67,109.9,109.3,109.53,2312.0,102.808,103.0236,102.4611,102.6767,2312.0
2021-09-30 11:30:00,109.64,109.64,109.13,109.13,1203.0,102.7798,102.7798,102.3017,102.3017,1203.0
2021-09-30 12:00:00,109.15,109.15,108.01,108.4,1700.0,102.3205,102.3205,101.2518,101.6174,1700.0
2021-09-30 12:30:00,108.3,108.66,108.29,108.4,900.0,101.5237,101.8611,101.5143,101.6174,900.0
2021-09-30 13:00:00,108.26,108.57,108.22,108.22,1728.0,101.4862,101.7768,101.4487,101.4487,1728.0
2021-09-30 13:30:00,108.1,108.43,107.65,108.06,3648.0,101.3362,101.6455,100.9143,101.2987,3648.0
2021-09-30 14:00:00,108.42,108.42,107.81,107.81,1700.0,101.6362,101.6362,101.0643,101.0643,1700.0
2021-09-30 14:30:00,107.95,109.04,107.89,108.76,4673.0,101.1956,102.2174,101.1393,101.9549,4673.0
2021-09-30 15:00:00,108.62,108.94,108.31,108.51,2826.0,101.8237,102.1236,101.533,101.7205,2826.0
2021-09-30 15:30:00,108.59,108.83,107.06,107.18,20630.0,101.7955,102.0205,100.3613,100.4738,20630.0
2021-10-01 09:30:00,107.68,107.68,106.45,106.77,7143.0,100.9425,100.9425,99.7894,100.0894,7143.0
2021-10-01 10:00:00,107.12,107.17,105.23,105.49,4384.0,100.4175,100.4644,98.6458,98.8895,4384.0
2021-10-01 10:30:00,105.6,106.01,105.25,105.99,2750.0,98.9926,99.377,98.6645,99.3582,2750.0
2021-10-01 11:00:00,106.22,107.26,106.05,107.15,2297.0,99.5738,100.5487,99.4145,100.4456,2297.0
2021-10-01 11:30:00,107.14,107.46,106.54,106.54,3700.0,100.4363,100.7362,99.8738,99.8738,3700.0
2021-10-01 12:00:00,106.55,107.16,106.55,106.96,1300.0,99.8832,100.455,99.8832,100.2675,1300.0
2021-10-01 12:30:00,106.98,107.3,106.76,106.76,1503.0,100.2863,100.5862,100.08,100.08,1503.0
2021-10-01 13:00:00,106.64,107.28,106.58,107.28,1201.0,99.9675,100.5675,99.9113,100.5675,1201.0
2021-10-01 13:30:00,107.48,107.99,107.45,107.65,1770.0,100.755,101.2331,100.7269,100.9143,1770.0
2021-10-01 14:00:00,107.71,107.99,107.7,107.76,11549.0,100.9706,101.2331,100.9612,101.0175,11549.0
2021-10-01 14:30:00,107.93,108.11,107.69,107.77,1556.0,101.1768,101.3456,100.9518,101.0268,1556.0
2021-10-01 15:00:00,107.77,107.99,107.62,107.68,3814.0,101.0268,101.2331,100.8862,100.9425,3814.0
2021-10-01 15:30:00,107.31,107.31,106.31,106.82,35032.0,100.5956,100.5956,99.6582,100.1363,35032.0
2021-10-04 09:30:00,106.57,106.87,106.54,106.87,1631.0,99.9019,100.1831,99.8738,100.1831,1631.0
2021-10-04 10:00:00,106.68,106.72,105.82,105.82,1796.0,100.005,100.0425,99.1988,99.1988,1796.0
2021-10-04 10:30:00,106.25,106.4,105.53,105.58,1635.0,99.6019,99.7426,98.927,98.9739,1635.0
2021-10-04 11:00:00,105.5,106.05,105.43,105.76,2668.0,98.8989,99.4145,98.8332,99.1426,2668.0
2021-10-04 11:30:00,105.93,106.25,105.31,106.25,3040.0,99.302,99.6019,98.7208,99.6019,3040.0
2021-10-04 12:00:00,106.13,106.35,105.96,105.99,2973.0,99.4895,99.6957,99.3301,99.3582,2973.0
2021-10-04 12:30:00,105.95,106.14,105.64,105.86,25254.0,99.3207,99.4988,99.0301,99.2363,25254.0
2021-10-04 13:00:00,105.88,106.12,105.71,105.83,2137.0,99.2551,99.4801,99.0957,99.2082,2137.0
2021-10-04 13:30:00,106.1,106.1,105.81,105.82,818.0,99.4613,99.4613,99.1895,99.1988,818.0
2021-10-04 14:00:00,105.94,106.03,105.82,106.0,17461.0,99.3113,99.3957,99.1988,99.3676,17461.0
2021-10-04 14:30:00,106.23,106.57,106.15,106.47,5001.0,99.5832,99.9019,99.5082,99.8082,5001.0
2021-10-04 15:00:00,106.47,106.83,106.46,106.77,5958.0,99.8082,100.1457,99.7988,100.0894,5958.0
2021-10-04 15:30:00,106.75,107.19,106.63,107.05,17096.0,100.0707,100.4831,99.9582,100.3519,17096.0
2021-10-05 09:30:00,107.3,108.05,106.5,107.26,6837.0,100.5862,101.2893,99.8363,100.5487,6837.0
2021-10-05 10:00:00,107.73,107.84,107.32,107.52,5804.0,100.9893,101.0925,100.605,100.7925,5804.0
2021-10-05 10:30:00,107.64,107.89,107.35,107.89,4766.0,100.905,101.1393,100.6331,101.1393,4766.0
2021-10-05 11:00:00,108.01,108.22,107.75,107.76,1250.0,101.2518,101.4487,101.0081,101.0175,1250.0
2021-10-05 11:30:00,107.51,107.51,106.31,106.31,2850.0,100.7831,100.7831,99.6582,99.6582,2850.0
2021-10-05 12:00:00,106.44,106.53,106.0,106.0,2965.0,99.7801,99.8644,99.3676,99.3676,2965.0
2021-10-05 12:30:00,105.78,105.79,105.3,105.3,3599.0,99.1613,99.1707,98.7114,98.7114,3599.0
2021-10-05 13:00:00,105.32,105.54,105.29,105.44,13156.0,98.7301,98.9364,98.702,98.8426,13156.0
2021-10-05 13:30:00,105.44,105.63,105.2,105.2,4813.0,98.8426,99.0207,98.6176,98.6176,4813.0
2021-10-05 14:00:00,105.23,105.8,104.75,105.8,19415.0,98.6458,99.1801,98.1958,99.1801,19415.0
2021-10-05 14:30:00,105.92,106.01,105.73,105.74,4710.0,99.2926,99.377,99.1145,99.1239,4710.0
2021-10-05 15:00:00,105.69,105.75,105.44,105.46,3575.0,99.077,99.1332,98.8426,98.8614,3575.0
2021-10-05 15:30:00,105.5,105.6,105.09,105.09,13324.0,98.8989,98.9926,98.5145,98.5145,13324.0
2021-10-06 09:30:00,104.75,105.84,104.5,105.73,4077.0,98.1958,99.2176,97.9614,99.1145,4077.0
2021-10-06 10:00:00,105.53,105.53,104.3,104.71,15000.0,98.927,98.927,97.774,98.1583,15000.0
2021-10-06 10:30:00,105.19,105.44,104.47,105.18,9634.0,98.6083,98.8426,97.9333,98.5989,9634.0
2021-10-06 11:00:00,105.26,105.5,104.66,104.9,20776.0,98.6739,98.8989,98.1114,98.3364,20776.0
2021-10-06 11:30:00,104.72,105.52,104.51,105.37,1990.0,98.1677,98.9176,97.9708,98.777,1990.0
2021-10-06 12:00:00,105.75,105.75,105.18,105.2,1882.0,99.1332,99.1332,98.5989,98.6176,1882.0
2021-10-06 12:30:00,105.29,105.43,105.19,105.38,1114.0,98.702,98.8332,98.6083,98.7864,1114.0
2021-10-06 13:00:00,105.19,105.3,104.88,105.23,1456.0,98.6083,98.7114,98.3177,98.6458,1456.0
2021-10-06 13:30:00,105.32,106.24,105.32,106.08,1092.0,98.7301,99.5926,98.7301,99.4426,1092.0
2021-10-06 14:00:00,106.2,107.09,106.2,107.02,5638.0,99.5551,100.3894,99.5551,100.3238,5638.0
2021-10-06 14:30:00,106.92,107.11,106.47,106.47,6528.0,100.23,100.4081,99.8082,99.8082,6528.0
2021-10-06 15:00:00,106.55,106.84,106.46,106.5,4203.0,99.8832,100.155,99.7988,99.8363,4203.0
2021-10-06 15:30:00,106.48,106.57,105.92,106.56,15497.0,99.8176,99.9019,99.2926,99.8925,15497.0
2021-10-07 09:30:00,107.26,108.29,107.26,108.05,2510.0,100.5487,101.5143,100.5487,101.2893,2510.0
2021-10-07 10:00:00,107.52,108.49,107.52,108.49,1926.0,100.7925,101.7018,100.7925,101.7018,1926.0
2021-10-07 10:30:00,108.63,108.99,108.63,108.92,3267.0,101.833,102.1705,101.833,102.1049,3267.0
2021-10-07 11:00:00,108.98,109.31,108.73,109.28,1200.0,102.1611,102.4705,101.9268,102.4424,1200.0
2021-10-07 11:30:00,109.34,109.37,109.01,109.3,2470.0,102.4986,102.5267,102.1892,102.4611,2470.0
2021-10-07 12:00:00,109.16,109.16,108.64,108.7,4110.0,102.3299,102.3299,101.8424,101.8986,4110.0
2021-10-07 12:30:00,108.7,109.85,108.7,109.76,6606.0,101.8986,102.9767,101.8986,102.8923,6606.0
2021-10-07 13:00:00,109.71,109.71,109.44,109.52,1556.0,102.8454,102.8454,102.5923,102.6673,1556.0
2021-10-07 13:30:00,109.48,109.51,109.07,109.1,2511.0,102.6298,102.658,102.2455,102.2736,2511.0
2021-10-07 14:00:00,109.11,109.11,108.5,108.67,1505.0,102.283,102.283,101.7112,101.8705,1505.0
2021-10-07 14:30:00,108.51,108.51,108.04,108.31,3253.0,101.7205,101.7205,101.2799,101.533,3253.0
2021-10-07 15:00:00,108.31,108.62,108.22,108.36,2917.0,101.533,101.8237,101.4487,101.5799,2917.0
2021-10-07 15:30:00,108.36,108.36,107.53,107.85,14354.0,101.5799,101.5799,100.8019,101.1018,14354.0
2021-10-08 09:30:00,107.63,107.63,107.22,107.33,1298.0,100.8956,100.8956,100.5112,100.6144,1298.0
2021-10-08 10:00:00,107.77,108.37,106.88,106.91,5739.0,101.0268,101.5893,100.1925,100.2206,5739.0
2021-10-08 10:30:00,106.57,106.97,106.13,106.76,2308.0,99.9019,100.2769,99.4895,100.08,2308.0
2021-10-08 11:00:00,106.45,106.7,106.12,106.44,2529.0,99.7894,100.0238,99.4801,99.7801,2529.0
2021-10-08 11:30:00,106.64,106.68,106.1,106.1,3784.0,99.9675,100.005,99.4613,99.4613,3784.0
2021-10-08 12:00:00,105.81,106.17,105.63,106.08,4116.0,99.1895,99.5269,99.0207,99.4426,4116.0
2021-10-08 12:30:00,105.89,106.3,105.89,106.29,2162.0,99.2645,99.6488,99.2645,99.6394,2162.0
2021-10-08 13:00:00,106.2,106.35,106.05,106.11,2410.0,99.5551,99.6957,99.4145,99.4707,2410.0
2021-10-08 13:30:00,105.9,106.19,105.77,106.1,1831.0,99.2738,99.5457,99.152,99.4613,1831.0
2021-10-08 14:00:00,106.28,106.97,106.21,106.97,10858.0,99.6301,100.2769,99.5644,100.2769,10858.0
2021-10-08 14:30:00,106.68,106.73,105.99,106.05,2827.0,100.005,100.0519,99.3582,99.4145,2827.0
2021-10-08 15:00:00,105.96,106.06,105.68,105.95,8574.0,99.3301,99.4238,99.0676,99.3207,8574.0
2021-10-08 15:30:00,105.99,106.25,105.83,106.0,15351.0,99.3582,99.6019,99.2082,99.3676,15351.0
2021-10-11 09:30:00,106.05,106.37,105.59,106.37,2187.0,99.4145,99.7144,98.9832,99.7144,2187.0
2021-10-11 10:00:00,106.4,108.47,106.39,108.11,9528.0,99.7426,101.683,99.7332,101.3456,9528.0
2021-10-11 10:30:00,108.21,109.22,107.9,108.96,51451.0,101.4393,102.3861,101.1487,102.1424,51451.0
2021-10-11 11:00:00,108.79,108.81,108.15,108.39,2484.0,101.983,102.0018,101.3831,101.608,2484.0
2021-10-11 11:30:00,108.6,108.8,108.05,108.11,3860.0,101.8049,101.9924,101.2893,101.3456,3860.0
2021-10-11 12:00:00,108.12,108.24,107.5,107.5,2039.0,101.3549,101.4674,100.7737,100.7737,2039.0
2021-10-11 12:30:00,107.42,108.26,107.38,108.26,12273.0,100.6987,101.4862,100.6612,101.4862,12273.0
2021-10-11 13:00:00,108.03,108.11,107.65,107.65,7848.0,101.2706,101.3456,100.9143,100.9143,7848.0
2021-10-11 13:30:00,107.61,107.89,107.55,107.89,2188.0,100.8768,101.1393,100.8206,101.1393,2188.0
2021-10-11 14:00:00,107.85,108.09,107.82,107.88,7544.0,101.1018,101.3268,101.0737,101.13,7544.0
2021-10-11 14:30:00,107.93,108.16,107.85,108.02,8028.0,101.1768,101.3924,101.1018,101.2612,8028.0
2021-10-11 15:00:00,108.0,108.19,107.65,107.65,3588.0,101.2424,101.4206,100.9143,100.9143,3588.0
2021-10-11 15:30:00,107.61,108.18,107.56,107.86,42496.0,100.8768,101.4112,100.83,101.1112,42496.0
2021-10-12 09:30:00,108.76,108.76,107.55,107.62,2293.0,101.9549,101.9549,100.8206,100.8862,2293.0
2021-10-12 10:00:00,107.44,107.76,107.21,107.67,12100.0,100.7175,101.0175,100.5019,100.9331,12100.0
2021-10-12 10:30:00,108.37,108.55,108.18,108.38,3538.0,101.5893,101.758,101.4112,101.5987,3538.0
2021-10-12 11:00:00,108.3,108.56,108.13,108.45,812.0,101.5237,101.7674,101.3643,101.6643,812.0
2021-10-12 11:30:00,108.32,108.71,108.09,108.71,1301.0,101.5424,101.908,101.3268,101.908,1301.0
2021-10-12 12:00:00,109.14,109.14,108.62,108.67,2607.0,102.3111,102.3111,101.8237,101.8705,2607.0
2021-10-12 12:30:00,108.68,108.79,108.31,108.41,8016.0,101.8799,101.983,101.533,101.6268,8016.0
2021-10-12 13:00:00,108.35,108.47,108.08,108.44,1183.0,101.5705,101.683,101.3174,101.6549,1183.0
2021-10-12 13:30:00,108.28,108.6,108.28,108.43,903.0,101.5049,101.8049,101.5049,101.6455,903.0
2021-10-12 14:00:00,108.42,108.44,108.08,108.09,1261.0,101.6362,101.6549,101.3174,101.3268,1261.0
2021-10-12 14:30:00,108.19,108.39,108.19,108.37,2100.0,101.4206,101.608,101.4206,101.5893,2100.0
2021-10-12 15:00:00,108.2,108.43,108.18,108.19,12686.0,101.4299,101.6455,101.4112,101.4206,12686.0
2021-10-12 15:30:00,108.2,108.62,108.09,108.61,22366.0,101.4299,101.8237,101.3268,101.8143,22366.0
2021-10-13 09:30:00,109.33,109.7,109.16,109.46,1028.0,102.4892,102.8361,102.3299,102.6111,1028.0
2021-10-13 10:00:00,108.38,108.83,108.23,108.26,2771.0,101.5987,102.0205,101.4581,101.4862,2771.0
2021-10-13 10:30:00,108.89,109.35,108.78,109.24,3343.0,102.0768,102.508,101.9736,102.4049,3343.0
2021-10-13 11:00:00,109.38,110.19,109.37,109.57,10751.0,102.5361,103.2954,102.5267,102.7142,10751.0
2021-10-13 11:30:00,109.44,109.57,108.67,108.83,11786.0,102.5923,102.7142,101.8705,102.0205,11786.0
2021-10-13 12:00:00,108.81,108.84,108.5,108.74,1000.0,102.0018,102.0299,101.7112,101.9361,1000.0
2021-10-13 12:30:00,108.66,109.13,108.65,108.74,9904.0,101.8611,102.3017,101.8518,101.9361,9904.0
2021-10-13 13:00:00,108.74,109.09,108.71,109.09,3600.0,101.9361,102.2642,101.908,102.2642,3600.0
2021-10-13 13:30:00,109.02,109.09,108.85,109.09,900.0,102.1986,102.2642,102.0393,102.2642,900.0
2021-10-13 14:00:00,109.18,109.18,108.64,108.81,3151.0,102.3486,102.3486,101.8424,102.0018,3151.0
2021-10-13 14:30:00,108.73,108.85,108.7,108.8,3334.0,101.9268,102.0393,101.8986,101.9924,3334.0
2021-10-13 15:00:00,108.74,109.32,108.74,109.15,1900.0,101.9361,102.4799,101.9361,102.3205,1900.0
2021-10-13 15:30:00,109.2,109.54,109.15,109.46,12040.0,102.3674,102.6861,102.3205,102.6111,12040.0
2021-10-14 09:30:00,110.62,112.69,110.62,112.02,9947.0,103.6985,105.639,103.6985,105.0109,9947.0
2021-10-14 10:00:00,112.0,112.33,111.7,111.85,14024.0,104.9922,105.3015,104.7109,104.8515,14024.0
2021-10-14 10:30:00,111.85,112.39,111.49,111.7,12510.0,104.8515,105.3578,104.5141,104.7109,12510.0
2021-10-14 11:00:00,111.65,112.45,111.62,112.19,5191.0,104.6641,105.414,104.6359,105.1703,5191.0
2021-10-14 11:30:00,112.08,112.45,111.85,112.37,26944.0,105.0672,105.414,104.8515,105.339,26944.0
2021-10-14 12:00:00,112.35,112.35,111.96,112.09,9078.0,105.3203,105.3203,104.9547,105.0765,9078.0
2021-10-14 12:30:00,112.08,112.65,111.96,112.61,18108.0,105.0672,105.6015,104.9547,105.564,18108.0
2021-10-14 13:00:00,112.6,112.63,112.07,112.21,2700.0,105.5546,105.5827,105.0578,105.189,2700.0
2021-10-14 13:30:00,112.48,112.92,112.4,112.4,2218.0,105.4421,105.8546,105.3671,105.3671,2218.0
2021-10-14 14:00:00,112.42,112.75,112.31,112.58,5049.0,105.3859,105.6952,105.2828,105.5359,5049.0
2021-10-14 14:30:00,112.46,112.7,112.26,112.47,2229.0,105.4234,105.6484,105.2359,105.4328,2229.0
2021-10-14 15:00:00,112.48,112.65,112.18,112.23,5241.0,105.4421,105.6015,105.1609,105.2078,5241.0
2021-10-14 15:30:00,112.18,112.54,111.92,112.35,20626.0,105.1609,105.4984,104.9172,105.3203,20626.0
2021-10-15 09:30:00,114.19,114.33,112.55,113.29,7368.0,107.0451,107.1764,105.5078,106.2014,7368.0
2021-10-15 10:00:00,113.32,113.42,112.46,112.51,15500.0,106.2296,106.3233,105.4234,105.4703,15500.0
2021-10-15 10:30:00,112.62,113.86,112.61,113.76,10206.0,105.5734,106.7358,105.564,106.642,10206.0
2021-10-15 11:00:00,113.77,113.93,112.94,113.02,2200.0,106.6514,106.8014,105.8733,105.9483,2200.0
2021-10-15 11:30:00,112.75,112.86,112.21,112.44,1501.0,105.6952,105.7984,105.189,105.4046,1501.0
2021-10-15 12:00:00,112.47,112.69,112.34,112.58,2095.0,105.4328,105.639,105.3109,105.5359,2095.0
2021-10-15 12:30:00,112.72,112.8,112.52,112.75,2905.0,105.6671,105.7421,105.4796,105.6952,2905.0
2021-10-15 13:00:00,112.57,112.65,112.47,112.52,1720.0,105.5265,105.6015,105.4328,105.4796,1720.0
2021-10-15 13:30:00,112.26,112.8,112.26,112.8,3268.0,105.2359,105.7421,105.2359,105.7421,3268.0
2021-10-15 14:00:00,113.0,113.44,113.0,113.44,2419.0,105.9296,106.3421,105.9296,106.3421,2419.0
2021-10-15 14:30:00,113.41,113.41,112.71,112.83,1400.0,106.3139,106.3139,105.6577,105.7702,1400.0
2021-10-15 15:00:00,112.8,112.8,112.42,112.63,1636.0,105.7421,105.7421,105.3859,105.5827,1636.0
2021-10-15 15:30:00,112.67,112.8,111.38,111.39,17439.0,105.6202,105.7421,104.411,104.4203,17439.0
2021-10-18 09:30:00,110.33,111.61,110.33,111.11,5500.0,103.4267,104.6266,103.4267,104.1579,5500.0
2021-10-18 10:00:00,111.65,112.0,111.64,112.0,806.0,104.6641,104.9922,104.6547,104.9922,806.0
2021-10-18 10:30:00,112.47,112.47,111.75,112.21,1498.0,105.4328,105.4328,104.7578,105.189,1498.0
2021-10-18 11:00:00,112.34,112.48,112.31,112.48,6270.0,105.3109,105.4421,105.2828,105.4421,6270.0
2021-10-18 11:30:00,112.2,112.94,112.19,112.89,4700.0,105.1797,105.8733,105.1703,105.8265,4700.0
2021-10-18 12:00:00,112.89,112.95,112.55,112.55,4721.0,105.8265,105.8827,105.5078,105.5078,4721.0
2021-10-18 12:30:00,112.5,112.62,112.45,112.52,5404.0,105.4609,105.5734,105.414,105.4796,5404.0
2021-10-18 13:00:00,112.77,112.77,112.0,112.0,3649.0,105.714,105.714,104.9922,104.9922,3649.0
2021-10-18 13:30:00,111.96,112.13,111.26,112.11,4266.0,104.9547,105.114,104.2985,105.0953,4266.0
2021-10-18 14:00:00,112.21,112.31,112.06,112.31,2076.0,105.189,105.2828,105.0484,105.2828,2076.0
2021-10-18 14:30:00,112.16,112.29,111.92,112.14,1000.0,105.1422,105.264,104.9172,105.1234,1000.0
2021-10-18 15:00:00,111.99,112.23,111.92,112.22,2417.0,104.9828,105.2078,104.9172,105.1984,2417.0
2021-10-18 15:30:00,112.34,112.88,112.15,112.7,16404.0,105.3109,105.8171,105.1328,105.6484,16404.0
2021-10-19 09:30:00,113.4,113.4,112.67,112.67,1193.0,106.3046,106.3046,105.6202,105.6202,1193.0
2021-10-19 10:00:00,112.12,112.93,111.71,112.36,7670.0,105.1047,105.864,104.7203,105.3296,7670.0
2021-10-19 10:30:00,112.15,112.54,112.11,112.14,1712.0,105.1328,105.4984,105.0953,105.1234,1712.0
2021-10-19 11:00:00,112.13,112.8,112.13,112.59,1701.0,105.114,105.7421,105.114,105.5452,1701.0
2021-10-19 11:30:00,112.42,112.85,112.34,112.84,600.0,105.3859,105.789,105.3109,105.7796,600.0
2021-10-19 12:00:00,112.86,113.08,112.56,112.56,6265.0,105.7984,106.0046,105.5171,105.5171,6265.0
2021-10-19 12:30:00,112.55,112.67,112.51,112.51,900.0,105.5078,105.6202,105.4703,105.4703,900.0
2021-10-19 13:00:00,112.74,112.74,112.7,112.7,700.0,105.6859,105.6859,105.6484,105.6484,700.0
2021-10-19 13:30:00,112.68,112.68,112.68,112.68,101.0,105.6296,105.6296,105.6296,105.6296,101.0
2021-10-19 14:00:00,112.91,112.91,112.49,112.59,1061.0,105.8452,105.8452,105.4515,105.5452,1061.0
2021-10-19 14:30:00,112.45,112.83,112.4,112.79,1653.0,105.414,105.7702,105.3671,105.7327,1653.0
2021-10-19 15:00:00,112.94,113.06,112.64,112.64,2966.0,105.8733,105.9858,105.5921,105.5921,2966.0
2021-10-19 15:30:00,112.64,112.65,112.19,112.61,9548.0,105.5921,105.6015,105.1703,105.564,9548.0
2021-10-20 09:30:00,112.71,113.98,112.71,113.77,12163.0,105.6577,106.8483,105.6577,106.6514,12163.0
2021-10-20 10:00:00,113.87,114.73,113.73,114.33,3524.0,106.7452,107.5513,106.6139,107.1764,3524.0
2021-10-20 10:30:00,114.5,115.1,114.5,114.79,5114.0,107.3357,107.8982,107.3357,107.6076,5114.0
2021-10-20 11:00:00,114.64,114.7,114.36,114.55,1169.0,107.467,107.5232,107.2045,107.3826,1169.0
2021-10-20 11:30:00,114.81,115.28,114.71,115.27,7122.0,107.6263,108.0669,107.5326,108.0576,7122.0
2021-10-20 12:00:00,115.35,115.55,114.98,115.15,1605.0,108.1326,108.32,107.7857,107.9451,1605.0
2021-10-20 12:30:00,115.25,115.56,115.25,115.3,6599.0,108.0388,108.3294,108.0388,108.0857,6599.0
2021-10-20 13:00:00,115.24,115.48,115.0,115.0,2425.0,108.0294,108.2544,107.8045,107.8045,2425.0
2021-10-20 13:30:00,115.29,115.58,115.08,115.58,7424.0,108.0763,108.3482,107.8794,108.3482,7424.0
2021-10-20 14:00:00,115.59,115.68,115.31,115.55,7403.0,108.3575,108.4419,108.0951,108.32,7403.0
2021-10-20 14:30:00,115.5,115.53,114.98,115.07,1900.0,108.2732,108.3013,107.7857,107.8701,1900.0
2021-10-20 15:00:00,115.2,115.3,114.82,115.05,2164.0,107.9919,108.0857,107.6357,107.8513,2164.0
2021-10-20 15:30:00,114.89,115.32,114.73,115.32,6239.0,107.7013,108.1044,107.5513,108.1044,6239.0
2021-10-21 09:30:00,114.91,115.92,114.09,115.91,3862.0,107.7201,108.6669,106.9514,108.6575,3862.0
2021-10-21 10:00:00,115.96,116.41,115.64,115.68,12777.0,108.7044,109.1262,108.4044,108.4419,12777.0
2021-10-21 10:30:00,115.74,115.75,114.71,114.71,2067.0,108.4982,108.5075,107.5326,107.5326,2067.0
2021-10-21 11:00:00,114.56,114.56,114.05,114.17,2284.0,107.392,107.392,106.9139,107.0264,2284.0
2021-10-21 11:30:00,114.05,114.31,113.78,114.16,2829.0,106.9139,107.1576,106.6608,107.017,2829.0
2021-10-21 12:00:00,114.31,114.55,114.1,114.46,1500.0,107.1576,107.3826,106.9608,107.2982,1500.0
2021-10-21 12:30:00,114.46,114.48,113.92,113.93,6508.0,107.2982,107.317,106.792,106.8014,6508.0
2021-10-21 13:00:00,113.97,114.4,113.97,114.3,4734.0,106.8389,107.242,106.8389,107.1483,4734.0
2021-10-21 13:30:00,114.35,114.65,114.26,114.47,3838.0,107.1951,107.4764,107.1108,107.3076,3838.0
2021-10-21 14:00:00,114.45,114.65,114.34,114.37,5260.0,107.2889,107.4764,107.1858,107.2139,5260.0
2021-10-21 14:30:00,114.51,115.93,114.45,115.82,21063.0,107.3451,108.6763,107.2889,108.5731,21063.0
2021-10-21 15:00:00,116.01,116.59,115.92,116.59,4639.0,108.7513,109.295,108.6669,109.295,4639.0
2021-10-21 15:30:00,116.59,116.59,115.93,116.36,17259.0,109.295,109.295,108.6763,109.0794,17259.0
2021-10-22 09:30:00,116.59,118.89,116.59,118.06,7936.0,109.295,111.4511,109.295,110.673,7936.0
2021-10-22 10:00:00,118.43,119.14,117.45,119.14,20862.0,111.0198,111.6854,110.1012,111.6854,20862.0
2021-10-22 10:30:00,118.9,119.02,118.43,118.9,4383.0,111.4604,111.5729,111.0198,111.4604,4383.0
2021-10-22 11:00:00,118.87,119.28,118.74,118.96,9898.0,111.4323,111.8167,111.3104,111.5167,9898.0
2021-10-22 11:30:00,118.96,119.09,118.5,118.77,3500.0,111.5167,111.6385,111.0855,111.3386,3500.0
2021-10-22 12:00:00,118.81,119.13,118.81,118.89,12660.0,111.3761,111.676,111.3761,111.4511,12660.0
2021-10-22 12:30:00,119.0,119.0,118.7,118.73,2279.0,111.5542,111.5542,111.2729,111.3011,2279.0
2021-10-22 13:00:00,118.44,118.55,118.36,118.36,800.0,111.0292,111.1323,110.9542,110.9542,800.0
2021-10-22 13:30:00,118.27,118.42,117.55,117.55,4600.0,110.8699,111.0105,110.1949,110.1949,4600.0
2021-10-22 14:00:00,117.56,117.69,117.5,117.59,4040.0,110.2043,110.3261,110.148,110.2324,4040.0
2021-10-22 14:30:00,117.59,118.3,117.59,117.92,5678.0,110.2324,110.898,110.2324,110.5418,5678.0
2021-10-22 15:00:00,117.92,118.19,117.9,118.1,5406.0,110.5418,110.7949,110.523,110.7105,5406.0
2021-10-22 15:30:00,118.2,118.32,117.7,117.93,45011.0,110.8042,110.9167,110.3355,110.5511,45011.0
2021-10-25 09:30:00,117.97,118.5,117.7,118.12,6620.0,110.5886,111.0855,110.3355,110.7292,6620.0
2021-10-25 10:00:00,118.29,119.25,118.12,119.25,23161.0,110.8886,111.7885,110.7292,111.7885,23161.0
2021-10-25 10:30:00,119.42,120.42,119.36,120.42,1200.0,111.9479,112.8853,111.8916,112.8853,1200.0
2021-10-25 11:00:00,120.29,121.09,120.09,120.66,1741.0,112.7635,113.5134,112.576,113.1103,1741.0
2021-10-25 11:30:00,120.65,120.87,120.44,120.65,2027.0,113.1009,113.3072,112.9041,113.1009,2027.0
2021-10-25 12:00:00,120.81,121.46,120.29,120.46,7342.0,113.2509,113.8603,112.7635,112.9228,7342.0
2021-10-25 12:30:00,120.59,120.68,120.19,120.33,1916.0,113.0447,113.1291,112.6697,112.801,1916.0
2021-10-25 13:00:00,120.35,121.33,120.35,121.33,1017.0,112.8197,113.7384,112.8197,113.7384,1017.0
2021-10-25 13:30:00,121.04,121.31,121.04,121.31,4400.0,113.4665,113.7196,113.4665,113.7196,4400.0
2021-10-25 14:00:00,120.93,121.25,120.93,121.25,1002.0,113.3634,113.6634,113.3634,113.6634,1002.0
2021-10-25 14:30:00,121.26,121.65,121.0,121.5,9953.0,113.6728,114.0384,113.429,113.8977,9953.0
2021-10-25 15:00:00,121.5,121.92,121.42,121.92,19448.0,113.8977,114.2915,113.8228,114.2915,19448.0
2021-10-25 15:30:00,121.85,122.59,121.8,122.57,30634.0,114.2259,114.9195,114.179,114.9008,30634.0
2021-10-26 09:30:00,122.7,122.7,120.98,122.45,2545.0,115.0227,115.0227,113.4103,114.7883,2545.0
2021-10-26 10:00:00,122.59,123.25,122.5,122.75,1692.0,114.9195,115.5383,114.8352,115.0695,1692.0
2021-10-26 10:30:00,122.45,123.26,121.76,123.25,3110.0,114.7883,115.5476,114.1415,115.5383,3110.0
2021-10-26 11:00:00,123.03,123.22,122.2,122.39,3370.0,115.332,115.5101,114.554,114.7321,3370.0
2021-10-26 11:30:00,122.38,122.57,122.06,122.09,2500.0,114.7227,114.9008,114.4227,114.4508,2500.0
2021-10-26 12:00:00,121.91,122.13,121.89,122.02,4357.0,114.2821,114.4883,114.2633,114.3852,4357.0
2021-10-26 12:30:00,121.97,122.3,121.61,121.61,3268.0,114.3383,114.6477,114.0009,114.0009,3268.0
2021-10-26 13:00:00,121.84,122.16,121.82,121.98,3471.0,114.2165,114.5165,114.1977,114.3477,3471.0
2021-10-26 13:30:00,122.02,122.13,121.58,121.58,8389.0,114.3852,114.4883,113.9727,113.9727,8389.0
2021-10-26 14:00:00,121.59,121.93,121.59,121.93,500.0,113.9821,114.3008,113.9821,114.3008,500.0
2021-10-26 14:30:00,121.86,122.18,121.69,122.08,15600.0,114.2352,114.5352,114.0759,114.4415,15600.0
2021-10-26 15:00:00,122.11,122.44,121.85,122.0,15076.0,114.4696,114.7789,114.2259,114.3665,15076.0
2021-10-26 15:30:00,121.84,122.11,121.81,121.99,28384.0,114.2165,114.4696,114.1884,114.3571,28384.0
2021-10-27 09:30:00,122.34,124.26,122.34,124.23,5193.0,114.6852,116.4851,114.6852,116.4569,5193.0
2021-10-27 10:00:00,124.73,125.39,124.57,125.14,8697.0,116.9256,117.5444,116.7757,117.31,8697.0
2021-10-27 10:30:00,125.11,125.22,124.02,124.51,15724.0,117.2819,117.385,116.2601,116.7194,15724.0
2021-10-27 11:00:00,124.79,125.31,124.79,125.03,5245.0,116.9819,117.4694,116.9819,117.2069,5245.0
2021-10-27 11:30:00,125.04,125.39,125.0,125.08,7834.0,117.2163,117.5444,117.1788,117.2537,7834.0
2021-10-27 12:00:00,125.13,125.13,124.8,125.11,9116.0,117.3006,117.3006,116.9913,117.2819,9116.0
2021-10-27 12:30:00,125.2,125.26,124.99,125.22,3839.0,117.3662,117.4225,117.1694,117.385,3839.0
2021-10-27 13:00:00,125.17,125.36,125.0,125.01,6743.0,117.3381,117.5162,117.1788,117.1881,6743.0
2021-10-27 13:30:00,125.0,125.35,124.6,125.3,14614.0,117.1788,117.5069,116.8038,117.46,14614.0
2021-10-27 14:00:00,125.28,125.28,125.0,125.0,5321.0,117.4412,117.4412,117.1788,117.1788,5321.0
2021-10-27 14:30:00,125.0,125.27,125.0,125.15,8517.0,117.1788,117.4319,117.1788,117.3194,8517.0
2021-10-27 15:00:00,125.01,125.01,124.37,124.68,14704.0,117.1881,117.1881,116.5882,116.8788,14704.0
2021-10-27 15:30:00,124.83,125.29,124.08,124.08,28177.0,117.0194,117.4506,116.3163,116.3163,28177.0
2021-10-28 09:30:00,125.03,125.86,125.03,125.86,1738.0,117.2069,117.9849,117.2069,117.9849,1738.0
2021-10-28 10:00:00,125.71,127.2,125.39,127.2,1801.0,117.8443,119.2411,117.5444,119.2411,1801.0
2021-10-28 10:30:00,126.75,126.75,126.04,126.07,1345.0,118.8193,118.8193,118.1537,118.1818,1345.0
2021-10-28 11:00:00,126.46,126.54,125.83,126.4,805.0,118.5474,118.6224,117.9568,118.4912,805.0
2021-10-28 11:30:00,125.96,126.13,125.95,125.95,1420.0,118.0787,118.2381,118.0693,118.0693,1420.0
2021-10-28 12:00:00,126.02,126.92,125.82,125.83,4011.0,118.1349,118.9786,117.9474,117.9568,4011.0
2021-10-28 12:30:00,125.38,125.69,124.9,124.9,2500.0,117.535,117.8256,117.085,117.085,2500.0
2021-10-28 13:00:00,125.06,125.13,124.08,124.08,3700.0,117.235,117.3006,116.3163,116.3163,3700.0
2021-10-28 13:30:00,124.17,124.75,124.12,124.47,3575.0,116.4007,116.9444,116.3538,116.6819,3575.0
2021-10-28 14:00:00,124.46,124.62,123.87,124.16,3846.0,116.6725,116.8225,116.1195,116.3913,3846.0
2021-10-28 14:30:00,124.2,124.2,123.69,123.77,3543.0,116.4288,116.4288,115.9507,116.0257,3543.0
2021-10-28 15:00:00,123.67,124.01,123.47,123.95,6512.0,115.932,116.2507,115.7445,116.1945,6512.0
2021-10-28 15:30:00,123.97,124.31,123.74,123.96,17683.0,116.2132,116.5319,115.9976,116.2038,17683.0
2021-10-29 09:30:00,123.8,125.55,123.8,125.55,1368.0,116.0538,117.6943,116.0538,117.6943,1368.0
2021-10-29 10:00:00,125.26,125.66,124.83,125.66,2413.0,117.4225,117.7975,117.0194,117.7975,2413.0
2021-10-29 10:30:00,125.66,125.75,125.44,125.54,1696.0,117.7975,117.8818,117.5912,117.685,1696.0
2021-10-29 11:00:00,125.43,126.04,125.42,126.04,1279.0,117.5818,118.1537,117.5725,118.1537,1279.0
2021-10-29 11:30:00,125.81,125.97,125.5,125.58,1504.0,117.9381,118.0881,117.6475,117.7225,1504.0
2021-10-29 12:00:00,125.92,126.27,125.86,126.27,1966.0,118.0412,118.3693,117.9849,118.3693,1966.0
2021-10-29 12:30:00,126.25,126.34,126.09,126.23,1418.0,118.3505,118.4349,118.2006,118.3318,1418.0
2021-10-29 13:00:00,126.21,126.53,126.21,126.32,1911.0,118.313,118.613,118.313,118.4162,1911.0
2021-10-29 13:30:00,126.48,126.55,126.28,126.28,1300.0,118.5662,118.6318,118.3787,118.3787,1300.0
2021-10-29 14:00:00,126.02,126.14,125.73,125.88,6921.0,118.1349,118.2474,117.8631,118.0037,6921.0
2021-10-29 14:30:00,125.88,126.2,125.87,126.2,4013.0,118.0037,118.3037,117.9943,118.3037,4013.0
2021-10-29 15:00:00,126.14,126.5,125.88,126.5,4602.0,118.2474,118.5849,118.0037,118.5849,4602.0
2021-10-29 15:30:00,126.66,127.32,126.6,127.05,17594.0,118.7349,119.3536,118.6786,119.1005,17594.0
2021-11-01 09:30:00,127.43,127.65,126.8,127.42,4723.0,119.4567,119.6629,118.8661,119.4473,4723.0
2021-11-01 10:00:00,127.63,128.48,127.35,128.47,7621.0,119.6442,120.441,119.3817,120.4316,7621.0
2021-11-01 10:30:00,128.73,128.94,127.9,127.9,5029.0,120.6754,120.8722,119.8973,119.8973,5029.0
2021-11-01 11:00:00,127.98,129.19,127.97,128.85,6391.0,119.9723,121.1066,119.9629,120.7879,6391.0
2021-11-01 11:30:00,128.75,128.75,127.89,128.68,3279.0,120.6941,120.6941,119.8879,120.6285,3279.0
2021-11-01 12:00:00,128.9,130.86,128.77,130.53,45510.0,120.8347,122.6721,120.7129,122.3627,45510.0
2021-11-01 12:30:00,130.33,131.37,129.89,131.05,11401.0,122.1753,123.1502,121.7628,122.8502,11401.0
2021-11-01 13:00:00,131.36,131.62,130.6,130.88,8256.0,123.1408,123.3845,122.4284,122.6908,8256.0
2021-11-01 13:30:00,131.02,131.1,130.84,131.06,2282.0,122.8221,122.8971,122.6533,122.8596,2282.0
2021-11-01 14:00:00,131.07,131.41,130.19,130.53,9425.0,122.869,123.1877,122.044,122.3627,9425.0
2021-11-01 14:30:00,130.65,131.51,130.65,131.08,12904.0,122.4752,123.2814,122.4752,122.8783,12904.0
2021-11-01 15:00:00,130.9,131.84,130.9,131.74,7630.0,122.7096,123.5908,122.7096,123.497,7630.0
2021-11-01 15:30:00,131.72,132.38,131.72,132.18,53353.0,123.4783,124.097,123.4783,123.9095,53353.0
2021-11-02 09:30:00,131.88,132.17,127.64,128.59,13928.0,123.6283,123.9001,119.6536,120.5441,13928.0
2021-11-02 10:00:00,128.67,129.6,127.65,128.8,13679.0,120.6191,121.4909,119.6629,120.741,13679.0
2021-11-02 10:30:00,128.74,129.14,128.39,128.85,9941.0,120.6847,121.0597,120.3566,120.7879,9941.0
2021-11-02 11:00:00,128.85,129.19,128.15,128.28,11014.0,120.7879,121.1066,120.1317,120.2535,11014.0
2021-11-02 11:30:00,128.28,128.57,127.95,128.07,11019.0,120.2535,120.5254,119.9442,120.0567,11019.0
2021-11-02 12:00:00,128.0,128.59,128.0,128.49,6022.0,119.991,120.5441,119.991,120.4504,6022.0
2021-11-02 12:30:00,128.3,128.62,128.3,128.53,6328.0,120.2723,120.5723,120.2723,120.4879,6328.0
2021-11-02 13:00:00,128.45,128.51,128.13,128.13,10978.0,120.4129,120.4691,120.1129,120.1129,10978.0
2021-11-02 13:30:00,127.87,127.98,126.06,126.08,3121.0,119.8692,119.9723,118.1724,118.1912,3121.0
2021-11-02 14:00:00,126.37,127.58,126.37,127.58,6143.0,118.463,119.5973,118.463,119.5973,6143.0
2021-11-02 14:30:00,127.64,127.93,127.05,127.08,5581.0,119.6536,119.9254,119.1005,119.1286,5581.0
2021-11-02 15:00:00,127.04,127.79,126.99,127.35,9909.0,119.0911,119.7942,119.0442,119.3817,9909.0
2021-11-02 15:30:00,127.47,128.63,127.37,128.34,50146.0,119.4942,120.5816,119.4005,120.3098,50146.0
2021-11-03 09:30:00,128.13,129.9,128.07,129.5,11180.0,120.1129,121.7722,120.0567,121.3972,11180.0
2021-11-03 10:00:00,129.47,131.23,129.47,131.06,12201.0,121.3691,123.0189,121.3691,122.8596,12201.0
2021-11-03 10:30:00,131.42,132.16,131.36,131.8,5108.0,123.1971,123.8908,123.1408,123.5533,5108.0
2021-11-03 11:00:00,131.97,132.09,131.2,131.38,4717.0,123.7126,123.8251,122.9908,123.1596,4717.0
2021-11-03 11:30:00,131.42,131.55,130.88,131.34,7303.0,123.1971,123.3189,122.6908,123.1221,7303.0
2021-11-03 12:00:00,131.19,131.36,130.62,130.89,4680.0,122.9814,123.1408,122.4471,122.7002,4680.0
2021-11-03 12:30:00,130.88,131.26,130.75,131.18,6127.0,122.6908,123.0471,122.569,122.9721,6127.0
2021-11-03 13:00:00,131.12,131.22,130.76,130.76,4243.0,122.9158,123.0096,122.5784,122.5784,4243.0
2021-11-03 13:30:00,130.74,131.0,130.27,130.92,11284.0,122.5596,122.8033,122.119,122.7283,11284.0
2021-11-03 14:00:00,131.0,131.81,130.58,131.58,13511.0,122.8033,123.5627,122.4096,123.347,13511.0
2021-11-03 14:30:00,131.7,132.76,131.67,132.68,4588.0,123.4595,124.4532,123.4314,124.3782,4588.0
2021-11-03 15:00:00,132.67,132.73,132.0,132.25,3492.0,124.3688,124.4251,123.7408,123.9751,3492.0
2021-11-03 15:30:00,132.44,132.69,131.45,132.06,21876.0,124.1532,124.3876,123.2252,123.797,21876.0
2021-11-04 09:30:00,126.51,131.69,123.15,128.36,57991.0,118.5943,123.4502,115.4445,120.3285,57991.0
2021-11-04 10:00:00,128.61,129.73,128.23,129.03,33768.0,120.5629,121.6128,120.2067,120.9566,33768.0
2021-11-04 10:30:00,129.38,131.32,129.0,130.22,21282.0,121.2847,123.1033,120.9285,122.0721,21282.0
2021-11-04 11:00:00,130.35,131.1,129.66,130.94,24950.0,122.194,122.8971,121.5472,122.7471,24950.0
2021-11-04 11:30:00,130.85,132.31,130.1,130.4,5354.0,122.6627,124.0314,121.9596,122.2409,5354.0
2021-11-04 12:00:00,130.44,131.53,130.2,130.91,4377.0,122.2784,123.3002,122.0534,122.719,4377.0
2021-11-04 12:30:00,130.89,132.5,130.88,131.31,4600.0,122.7002,124.2095,122.6908,123.0939,4600.0
2021-11-04 13:00:00,131.28,131.94,131.08,131.33,6178.0,123.0658,123.6845,122.8783,123.1127,6178.0
2021-11-04 13:30:00,131.15,132.38,131.11,131.72,7943.0,122.9439,124.097,122.9065,123.4783,7943.0
2021-11-04 14:00:00,131.66,131.66,130.27,130.3,5019.0,123.422,123.422,122.119,122.1471,5019.0
2021-11-04 14:30:00,130.4,131.15,128.98,129.81,13456.0,122.2409,122.9439,120.9097,121.6878,13456.0
2021-11-04 15:00:00,129.96,130.31,129.41,129.8,9164.0,121.8284,122.1565,121.3128,121.6784,9164.0
2021-11-04 15:30:00,129.62,130.66,129.42,130.07,25423.0,121.5097,122.4846,121.3222,121.9315,25423.0
2021-11-05 09:30:00,129.66,133.39,129.66,132.46,6750.0,121.5472,125.0438,121.5472,124.172,6750.0
2021-11-05 10:00:00,133.15,133.85,132.87,133.27,4394.0,124.8188,125.475,124.5563,124.9313,4394.0
2021-11-05 10:30:00,133.25,133.88,132.99,133.48,4500.0,124.9126,125.5031,124.6688,125.1282,4500.0
2021-11-05 11:00:00,134.05,134.69,133.79,133.86,2640.0,125.6625,126.2625,125.4188,125.4844,2640.0
2021-11-05 11:30:00,133.6,133.83,133.23,133.34,7531.0,125.2407,125.4563,124.8938,124.9969,7531.0
2021-11-05 12:00:00,133.33,133.33,132.4,132.94,4426.0,124.9875,124.9875,124.1157,124.6219,4426.0
2021-11-05 12:30:00,133.02,133.79,132.94,133.14,2803.0,124.6969,125.4188,124.6219,124.8094,2803.0
2021-11-05 13:00:00,133.6,133.68,132.97,133.1,28754.0,125.2407,125.3156,124.6501,124.7719,28754.0
2021-11-05 13:30:00,133.21,133.76,132.47,132.94,3054.0,124.8751,125.3906,124.1814,124.6219,3054.0
2021-11-05 14:00:00,132.89,133.69,132.89,133.08,2596.0,124.5751,125.325,124.5751,124.7532,2596.0
2021-11-05 14:30:00,132.68,132.89,132.13,132.49,2748.0,124.3782,124.5751,123.8626,124.2001,2748.0
2021-11-05 15:00:00,132.45,132.65,132.08,132.33,4453.0,124.1626,124.3501,123.8158,124.0501,4453.0
2021-11-05 15:30:00,132.34,132.81,132.1,132.8,26004.0,124.0595,124.5001,123.8345,124.4907,26004.0
2021-11-08 09:30:00,133.09,134.05,131.93,131.93,13175.0,124.7626,125.6625,123.6751,123.6751,13175.0
2021-11-08 10:00:00,131.91,133.13,130.98,132.86,2681.0,123.6564,124.8001,122.7846,124.547,2681.0
2021-11-08 10:30:00,132.53,133.05,132.03,132.71,2252.0,124.2376,124.7251,123.7689,124.4063,2252.0
2021-11-08 11:00:00,132.92,132.92,132.29,132.68,1462.0,124.6032,124.6032,124.0126,124.3782,1462.0
2021-11-08 11:30:00,132.88,133.16,132.76,133.08,1710.0,124.5657,124.8282,124.4532,124.7532,1710.0
2021-11-08 12:00:00,132.73,132.94,131.77,132.16,9341.0,124.4251,124.6219,123.5252,123.8908,9341.0
2021-11-08 12:30:00,132.1,132.1,131.34,131.34,800.0,123.8345,123.8345,123.1221,123.1221,800.0
2021-11-08 13:00:00,131.51,132.08,131.51,132.04,10207.0,123.2814,123.8158,123.2814,123.7783,10207.0
2021-11-08 13:30:00,132.13,132.23,132.12,132.23,750.0,123.8626,123.9564,123.8533,123.9564,750.0
2021-11-08 14:00:00,132.76,132.77,132.4,132.4,800.0,124.4532,124.4626,124.1157,124.1157,800.0
2021-11-08 14:30:00,132.23,132.58,132.23,132.54,1749.0,123.9564,124.2845,123.9564,124.247,1749.0
2021-11-08 15:00:00,132.48,132.71,132.43,132.44,1200.0,124.1907,124.4063,124.1439,124.1532,1200.0
2021-11-08 15:30:00,132.38,132.6,131.54,131.68,12699.0,124.097,124.3032,123.3095,123.4408,12699.0
2021-11-09 09:30:00,132.13,133.6,132.13,132.79,3892.0,123.8626,125.2407,123.8626,124.4813,3892.0
2021-11-09 10:00:00,133.2,133.47,132.8,132.85,16445.0,124.8657,125.1188,124.4907,124.5376,16445.0
2021-11-09 10:30:00,132.9,133.25,132.82,133.25,3749.0,124.5845,124.9126,124.5095,124.9126,3749.0
2021-11-09 11:00:00,133.25,133.45,132.56,132.92,4850.0,124.9126,125.1,124.2657,124.6032,4850.0
2021-11-09 11:30:00,133.0,133.08,132.81,132.84,1971.0,124.6782,124.7532,124.5001,124.5282,1971.0
2021-11-09 12:00:00,132.77,133.0,132.47,132.64,3030.0,124.4626,124.6782,124.1814,124.3407,3030.0
2021-11-09 12:30:00,132.45,133.0,132.42,132.86,4522.0,124.1626,124.6782,124.1345,124.547,4522.0
2021-11-09 13:00:00,132.83,133.3,132.68,133.13,7065.0,124.5188,124.9594,124.3782,124.8001,7065.0
2021-11-09 13:30:00,133.22,133.25,132.58,132.58,3405.0,124.8844,124.9126,124.2845,124.2845,3405.0
2021-11-09 14:00:00,132.45,133.02,132.3,132.34,4857.0,124.1626,124.6969,124.022,124.0595,4857.0
2021-11-09 14:30:00,132.23,132.7,132.05,132.08,3533.0,123.9564,124.397,123.7876,123.8158,3533.0
2021-11-09 15:00:00,132.24,132.37,131.97,132.0,2300.0,123.9657,124.0876,123.7126,123.7408,2300.0
2021-11-09 15:30:00,131.87,132.1,131.5,132.07,14826.0,123.6189,123.8345,123.2721,123.8064,14826.0
2021-11-10 09:30:00,132.28,133.57,130.87,133.53,7722.0,124.0032,125.2125,122.6815,125.175,7722.0
2021-11-10 10:00:00,133.41,133.56,132.01,132.66,5608.0,125.0625,125.2032,123.7501,124.3595,5608.0
2021-11-10 10:30:00,132.66,132.8,132.17,132.28,7826.0,124.3595,124.4907,123.9001,124.0032,7826.0
2021-11-10 11:00:00,132.16,132.94,132.16,132.89,18409.0,123.8908,124.6219,123.8908,124.5751,18409.0
2021-11-10 11:30:00,132.96,133.47,132.84,132.97,7140.0,124.6407,125.1188,124.5282,124.6501,7140.0
2021-11-10 12:00:00,133.16,133.49,132.96,133.1,3138.0,124.8282,125.1375,124.6407,124.7719,3138.0
2021-11-10 12:30:00,133.16,133.46,132.91,133.01,2285.0,124.8282,125.1094,124.5938,124.6876,2285.0
2021-11-10 13:00:00,133.01,133.02,132.18,132.4,3934.0,124.6876,124.6969,123.9095,124.1157,3934.0
2021-11-10 13:30:00,132.42,132.49,131.82,131.89,3800.0,124.1345,124.2001,123.572,123.6376,3800.0
2021-11-10 14:00:00,131.92,132.08,130.55,130.76,10099.0,123.6658,123.8158,122.3815,122.5784,10099.0
2021-11-10 14:30:00,130.78,131.49,130.53,130.78,29465.0,122.5971,123.2627,122.3627,122.5971,29465.0
2021-11-10 15:00:00,130.59,131.77,130.41,131.67,22658.0,122.419,123.5252,122.2503,123.4314,22658.0
2021-11-10 15:30:00,131.67,131.76,130.69,131.27,42801.0,123.4314,123.5158,122.5127,123.0564,42801.0
2021-11-11 09:30:00,132.44,133.2,130.98,132.56,9491.0,124.1532,124.8657,122.7846,124.2657,9491.0
2021-11-11 10:00:00,132.61,132.86,131.55,131.88,10176.0,124.3126,124.547,123.3189,123.6283,10176.0
2021-11-11 10:30:00,131.68,133.01,131.52,132.62,5403.0,123.4408,124.6876,123.2908,124.322,5403.0
2021-11-11 11:00:00,132.72,132.91,132.05,132.05,7000.0,124.4157,124.5938,123.7876,123.7876,7000.0
2021-11-11 11:30:00,132.1,132.21,130.61,131.08,9347.0,123.8345,123.9376,122.4377,122.8783,9347.0
2021-11-11 12:00:00,131.11,132.29,131.1,131.67,4500.0,122.9065,124.0126,122.8971,123.4314,4500.0
2021-11-11 12:30:00,132.24,132.94,132.24,132.37,7918.0,123.9657,124.6219,123.9657,124.0876,7918.0
2021-11-11 13:00:00,132.47,132.48,131.19,132.0,6183.0,124.1814,124.1907,122.9814,123.7408,6183.0
2021-11-11 13:30:00,131.84,132.23,131.63,131.86,7020.0,123.5908,123.9564,123.3939,123.6095,7020.0
2021-11-11 14:00:00,132.06,132.36,131.41,131.57,3373.0,123.797,124.0782,123.1877,123.3377,3373.0
2021-11-11 14:30:00,131.5,131.85,131.17,131.44,8661.0,123.2721,123.6002,122.9627,123.2158,8661.0
2021-11-11 15:00:00,131.4,131.81,130.95,131.69,13984.0,123.1783,123.5627,122.7565,123.4502,13984.0
2021-11-11 15:30:00,131.72,132.13,130.99,131.54,42300.0,123.4783,123.8626,122.794,123.3095,42300.0
2021-11-12 09:30:00,132.57,132.85,130.41,132.85,2079.0,124.2751,124.5376,122.2503,124.5376,2079.0
2021-11-12 10:00:00,132.8,133.59,132.69,132.88,2944.0,124.4907,125.2313,124.3876,124.5657,2944.0
2021-11-12 10:30:00,132.9,132.9,131.63,131.97,6185.0,124.5845,124.5845,123.3939,123.7126,6185.0
2021-11-12 11:00:00,132.01,132.46,131.73,132.29,9010.0,123.7501,124.172,123.4877,124.0126,9010.0
2021-11-12 11:30:00,132.48,132.71,132.07,132.52,5207.0,124.1907,124.4063,123.8064,124.2282,5207.0
2021-11-12 12:00:00,132.34,133.16,132.25,132.72,3253.0,124.0595,124.8282,123.9751,124.4157,3253.0
2021-11-12 12:30:00,132.6,132.73,132.07,132.41,5511.0,124.3032,124.4251,123.8064,124.1251,5511.0
2021-11-12 13:00:00,132.13,132.77,132.03,132.77,5231.0,123.8626,124.4626,123.7689,124.4626,5231.0
2021-11-12 13:30:00,132.51,133.17,132.18,132.97,5393.0,124.2189,124.8376,123.9095,124.6501,5393.0
2021-11-12 14:00:00,132.96,133.34,132.85,133.11,6537.0,124.6407,124.9969,124.5376,124.7813,6537.0
2021-11-12 14:30:00,133.08,133.31,132.78,133.0,4428.0,124.7532,124.9688,124.472,124.6782,4428.0
2021-11-12 15:00:00,133.17,133.75,133.17,133.66,2193.0,124.8376,125.3813,124.8376,125.2969,2193.0
2021-11-12 15:30:00,133.71,134.02,133.59,133.61,26621.0,125.3438,125.6344,125.2313,125.25,26621.0
2021-11-15 09:30:00,134.48,134.48,133.17,133.18,3344.0,126.0656,126.0656,124.8376,124.8469,3344.0
2021-11-15 10:00:00,133.14,134.23,133.03,134.23,822.0,124.8094,125.8312,124.7063,125.8312,822.0
2021-11-15 10:30:00,134.04,134.04,133.86,133.86,628.0,125.6531,125.6531,125.4844,125.4844,628.0
2021-11-15 11:00:00,134.11,134.11,133.18,133.18,1005.0,125.7187,125.7187,124.8469,124.8469,1005.0
2021-11-15 11:30:00,133.13,133.34,132.81,132.81,829.0,124.8001,124.9969,124.5001,124.5001,829.0
2021-11-15 12:00:00,133.41,133.41,133.02,133.02,591.0,125.0625,125.0625,124.6969,124.6969,591.0
2021-11-15 12:30:00,133.52,133.9,133.51,133.86,2500.0,125.1657,125.5219,125.1563,125.4844,2500.0
2021-11-15 13:00:00,133.64,133.72,133.42,133.42,2041.0,125.2782,125.3531,125.0719,125.0719,2041.0
2021-11-15 13:30:00,133.56,133.61,133.4,133.55,7290.0,125.2032,125.25,125.0532,125.1938,7290.0
2021-11-15 14:00:00,133.5,133.58,133.15,133.29,7790.0,125.1469,125.2219,124.8188,124.9501,7790.0
2021-11-15 14:30:00,133.37,133.58,133.02,133.14,1300.0,125.025,125.2219,124.6969,124.8094,1300.0
2021-11-15 15:00:00,133.1,133.1,132.47,132.5,1015.0,124.7719,124.7719,124.1814,124.2095,1015.0
2021-11-15 15:30:00,132.59,132.63,131.86,132.07,12596.0,124.2938,124.3313,123.6095,123.8064,12596.0
2021-11-16 09:30:00,132.76,132.79,132.29,132.47,2522.0,124.4532,124.4813,124.0126,124.1814,2522.0
2021-11-16 10:00:00,133.86,134.61,133.83,134.25,1972.0,125.4844,126.1875,125.4563,125.85,1972.0
2021-11-16 10:30:00,134.65,135.18,134.65,135.15,2700.0,126.225,126.7218,126.225,126.6937,2700.0
2021-11-16 11:00:00,135.21,135.53,134.95,135.18,700.0,126.7499,127.0499,126.5062,126.7218,700.0
2021-11-16 11:30:00,135.08,135.39,135.0,135.39,500.0,126.628,126.9187,126.5531,126.9187,500.0
2021-11-16 12:00:00,135.31,135.78,135.31,135.78,1600.0,126.8437,127.2843,126.8437,127.2843,1600.0
2021-11-16 12:30:00,135.77,136.43,135.77,135.99,1000.0,127.2749,127.8936,127.2749,127.4811,1000.0
2021-11-16 13:00:00,136.09,136.14,135.46,135.48,3041.0,127.5749,127.6217,126.9843,127.003,3041.0
2021-11-16 13:30:00,135.34,135.37,134.86,134.94,3995.0,126.8718,126.8999,126.4218,126.4968,3995.0
2021-11-16 14:00:00,135.06,135.48,134.88,135.48,30909.0,126.6093,127.003,126.4406,127.003,30909.0
2021-11-16 14:30:00,135.61,135.61,135.26,135.42,808.0,127.1249,127.1249,126.7968,126.9468,808.0
2021-11-16 15:00:00,135.64,135.82,135.41,135.55,1700.0,127.153,127.3217,126.9374,127.0686,1700.0
2021-11-16 15:30:00,135.64,136.06,135.55,135.85,11454.0,127.153,127.5467,127.0686,127.3499,11454.0
2021-11-17 09:30:00,135.99,137.38,134.95,135.02,8224.0,127.4811,128.7841,126.5062,126.5718,8224.0
2021-11-17 10:00:00,134.47,135.54,133.98,135.54,5405.0,126.0562,127.0593,125.5969,127.0593,5405.0
2021-11-17 10:30:00,135.68,136.39,135.68,136.09,2169.0,127.1905,127.8561,127.1905,127.5749,2169.0
2021-11-17 11:00:00,136.24,136.45,135.54,135.54,2166.0,127.7155,127.9123,127.0593,127.0593,2166.0
2021-11-17 11:30:00,135.78,135.88,135.68,135.68,753.0,127.2843,127.378,127.1905,127.1905,753.0
2021-11-17 12:00:00,135.83,136.02,135.6,135.8,2223.0,127.3311,127.5092,127.1155,127.303,2223.0
2021-11-17 12:30:00,135.71,136.35,135.71,136.09,2014.0,127.2186,127.8186,127.2186,127.5749,2014.0
2021-11-17 13:00:00,136.16,137.1,136.16,137.04,2470.0,127.6405,128.5217,127.6405,128.4654,2470.0
2021-11-17 13:30:00,136.8,136.98,136.52,136.65,2463.0,128.2404,128.4092,127.9779,128.0998,2463.0
2021-11-17 14:00:00,136.78,136.81,135.98,136.23,2166.0,128.2217,128.2498,127.4717,127.7061,2166.0
2021-11-17 14:30:00,136.06,137.03,136.06,136.86,1708.0,127.5467,128.456,127.5467,128.2967,1708.0
2021-11-17 15:00:00,136.8,137.11,136.63,137.02,2950.0,128.2404,128.531,128.0811,128.4467,2950.0
2021-11-17 15:30:00,136.92,137.85,136.8,137.64,15826.0,128.3529,129.2247,128.2404,129.0279,15826.0
2021-11-18 09:30:00,138.59,138.6,136.87,136.87,2255.0,129.9184,129.9278,128.306,128.306,2255.0
2021-11-18 10:00:00,137.41,137.41,136.25,136.29,1600.0,128.8123,128.8123,127.7248,127.7623,1600.0
2021-11-18 10:30:00,137.03,137.67,136.96,136.96,4577.0,128.456,129.056,128.3904,128.3904,4577.0
2021-11-18 11:00:00,137.0,137.06,136.69,136.69,4570.0,128.4279,128.4842,128.1373,128.1373,4570.0
2021-11-18 11:30:00,137.0,137.05,136.4,136.4,4034.0,128.4279,128.4748,127.8655,127.8655,4034.0
2021-11-18 12:00:00,136.99,137.44,136.92,137.15,5945.0,128.4185,128.8404,128.3529,128.5685,5945.0
2021-11-18 12:30:00,137.06,137.06,136.91,136.91,300.0,128.4842,128.4842,128.3435,128.3435,300.0
2021-11-18 13:00:00,136.9,136.9,136.74,136.74,300.0,128.3342,128.3342,128.1842,128.1842,300.0
2021-11-18 13:30:00,136.43,136.89,136.01,136.48,14672.0,127.8936,128.3248,127.4999,127.9405,14672.0
2021-11-18 14:00:00,136.53,137.02,136.53,136.72,1001.0,127.9873,128.4467,127.9873,128.1654,1001.0
2021-11-18 14:30:00,136.7,137.05,136.63,137.01,6200.0,128.1467,128.4748,128.0811,128.4373,6200.0
2021-11-18 15:00:00,137.05,138.06,136.99,137.83,5171.0,128.4748,129.4216,128.4185,129.206,5171.0
2021-11-18 15:30:00,137.65,138.08,137.36,137.87,19299.0,129.0372,129.4403,128.7654,129.2435,19299.0
2021-11-19 09:30:00,137.46,139.58,134.99,138.83,4766.0,128.8591,130.8465,126.5437,130.1434,4766.0
2021-11-19 10:00:00,138.86,138.86,137.64,138.62,2099.0,130.1715,130.1715,129.0279,129.9466,2099.0
2021-11-19 10:30:00,138.5,139.13,138.04,138.96,5720.0,129.8341,130.4246,129.4028,130.2653,5720.0
2021-11-19 11:00:00,138.96,139.88,138.91,139.51,8104.0,130.2653,131.1277,130.2184,130.7809,8104.0
2021-11-19 11:30:00,139.57,140.03,139.57,139.88,4560.0,130.8371,131.2683,130.8371,131.1277,4560.0
2021-11-19 12:00:00,139.88,140.47,139.76,140.47,4802.0,131.1277,131.6808,131.0152,131.6808,4802.0
2021-11-19 12:30:00,140.5,140.5,139.44,139.44,11456.0,131.7089,131.7089,130.7152,130.7152,11456.0
2021-11-19 13:00:00,139.38,139.91,138.8,139.17,6706.0,130.659,131.1558,130.1153,130.4621,6706.0
2021-11-19 13:30:00,138.9,139.09,138.52,139.09,6407.0,130.209,130.3871,129.8528,130.3871,6407.0
2021-11-19 14:00:00,138.75,138.83,138.36,138.78,6130.0,130.0684,130.1434,129.7028,130.0965,6130.0
2021-11-19 14:30:00,138.83,139.13,138.72,138.82,8873.0,130.1434,130.4246,130.0403,130.134,8873.0
2021-11-19 15:00:00,138.92,139.11,138.37,138.7,4133.0,130.2278,130.4059,129.7122,130.0215,4133.0
2021-11-19 15:30:00,138.41,138.41,137.37,137.38,16046.0,129.7497,129.7497,128.7748,128.7841,16046.0
2021-11-22 09:30:00,138.61,139.04,136.27,138.44,5099.0,129.9372,130.3403,127.7436,129.7778,5099.0
2021-11-22 10:00:00,138.83,138.83,138.18,138.5,1862.0,130.1434,130.1434,129.5341,129.8341,1862.0
2021-11-22 10:30:00,138.58,139.04,138.31,138.66,2610.0,129.9091,130.3403,129.6559,129.984,2610.0
2021-11-22 11:00:00,138.52,139.49,138.03,139.47,3810.0,129.8528,130.7621,129.3935,130.7434,3810.0
2021-11-22 11:30:00,139.26,140.02,138.25,138.56,2101.0,130.5465,131.259,129.5997,129.8903,2101.0
2021-11-22 12:00:00,138.58,138.73,138.34,138.34,949.0,129.9091,130.0497,129.6841,129.6841,949.0
2021-11-22 12:30:00,138.7,138.82,138.34,138.34,600.0,130.0215,130.134,129.6841,129.6841,600.0
2021-11-22 13:00:00,138.37,138.61,138.37,138.51,736.0,129.7122,129.9372,129.7122,129.8434,736.0
2021-11-22 13:30:00,138.97,138.97,138.76,138.76,1099.0,130.2747,130.2747,130.0778,130.0778,1099.0
2021-11-22 14:00:00,139.72,139.72,138.7,139.29,2073.0,130.9777,130.9777,130.0215,130.5746,2073.0
2021-11-22 14:30:00,139.42,140.43,139.42,140.19,4189.0,130.6965,131.6433,130.6965,131.4183,4189.0
2021-11-22 15:00:00,140.34,141.1,140.29,140.42,6898.0,131.5589,132.2714,131.5121,131.6339,6898.0
2021-11-22 15:30:00,140.19,140.6,138.83,138.89,12526.0,131.4183,131.8027,130.1434,130.1997,12526.0
2021-11-23 09:30:00,138.68,139.56,138.36,139.56,1191.0,130.0028,130.8277,129.7028,130.8277,1191.0
2021-11-23 10:00:00,139.07,139.37,137.75,137.75,3541.0,130.3684,130.6496,129.131,129.131,3541.0
2021-11-23 10:30:00,137.99,138.53,137.8,138.14,2214.0,129.356,129.8622,129.1779,129.4966,2214.0
2021-11-23 11:00:00,138.12,138.24,137.12,137.12,8460.0,129.4778,129.5903,128.5404,128.5404,8460.0
2021-11-23 11:30:00,137.3,137.67,136.82,137.11,5509.0,128.7091,129.056,128.2592,128.531,5509.0
2021-11-23 12:00:00,136.89,137.82,136.69,137.63,6167.0,128.3248,129.1966,128.1373,129.0185,6167.0
2021-11-23 12:30:00,137.59,137.94,137.39,137.94,1506.0,128.981,129.3091,128.7935,129.3091,1506.0
2021-11-23 13:00:00,137.88,138.17,137.54,137.59,1900.0,129.2529,129.5247,128.9341,128.981,1900.0
2021-11-23 13:30:00,137.53,138.64,137.5,138.36,3248.0,128.9248,129.9653,128.8966,129.7028,3248.0
2021-11-23 14:00:00,138.41,138.95,138.38,138.94,1631.0,129.7497,130.2559,129.7216,130.2465,1631.0
2021-11-23 14:30:00,138.79,139.7,138.55,139.6,2300.0,130.1059,130.959,129.8809,130.8652,2300.0
2021-11-23 15:00:00,139.1,139.6,139.1,139.14,1843.0,130.3965,130.8652,130.3965,130.434,1843.0
2021-11-23 15:30:00,139.4,140.08,139.09,139.52,13748.0,130.6777,131.3152,130.3871,130.7902,13748.0
2021-11-24 09:30:00,137.92,138.93,136.91,137.25,3143.0,129.2904,130.2372,128.3435,128.6623,3143.0
2021-11-24 10:00:00,137.63,138.03,137.33,138.03,900.0,129.0185,129.3935,128.7373,129.3935,900.0
2021-11-24 10:30:00,138.18,138.18,137.51,137.51,1000.0,129.5341,129.5341,128.906,128.906,1000.0
2021-11-24 11:00:00,137.35,138.05,137.35,138.05,1402.0,128.756,129.4122,128.756,129.4122,1402.0
2021-11-24 11:30:00,138.19,138.56,137.89,138.2,618.0,129.5435,129.8903,129.2622,129.5528,618.0
2021-11-24 12:00:00,137.92,138.12,137.74,137.8,6000.0,129.2904,129.4778,129.1216,129.1779,6000.0
2021-11-24 12:30:00,137.8,137.9,137.67,137.73,5324.0,129.1779,129.2716,129.056,129.1122,5324.0
2021-11-24 13:00:00,137.73,138.46,137.68,138.45,6221.0,129.1122,129.7966,129.0654,129.7872,6221.0
2021-11-24 13:30:00,138.6,138.6,137.83,138.03,8300.0,129.9278,129.9278,129.206,129.3935,8300.0
2021-11-24 14:00:00,137.95,138.26,137.51,137.51,13645.0,129.3185,129.6091,128.906,128.906,13645.0
2021-11-24 14:30:00,137.53,137.89,136.82,137.89,5264.0,128.9248,129.2622,128.2592,129.2622,5264.0
2021-11-24 15:00:00,138.11,138.24,137.49,137.81,3940.0,129.4685,129.5903,128.8873,129.1872,3940.0
2021-11-24 15:30:00,137.82,137.83,137.17,137.79,21595.0,129.1966,129.206,128.5873,129.1685,21595.0
2021-11-26 09:30:00,133.4,135.43,131.16,134.33,15525.0,125.0532,126.9562,122.9533,125.925,15525.0
2021-11-26 10:00:00,133.94,134.01,131.63,133.37,4818.0,125.5594,125.625,123.3939,125.025,4818.0
2021-11-26 10:30:00,133.02,133.02,130.99,131.36,4936.0,124.6969,124.6969,122.794,123.1408,4936.0
2021-11-26 11:00:00,131.01,131.65,130.51,131.55,6951.0,122.8127,123.4127,122.344,123.3189,6951.0
2021-11-26 11:30:00,131.75,132.52,131.32,132.28,16332.0,123.5064,124.2282,123.1033,124.0032,16332.0
2021-11-26 12:00:00,132.25,132.89,131.84,132.89,5241.0,123.9751,124.5751,123.5908,124.5751,5241.0
2021-11-26 12:30:00,133.02,133.46,132.2,133.01,13132.0,124.6969,125.1094,123.9283,124.6876,13132.0
2021-11-29 09:30:00,135.33,135.33,133.17,133.17,1604.0,126.8624,126.8624,124.8376,124.8376,1604.0
2021-11-29 10:00:00,132.57,133.53,132.43,132.51,1200.0,124.2751,125.175,124.1439,124.2189,1200.0
2021-11-29 10:30:00,132.03,132.12,131.3,131.74,2653.0,123.7689,123.8533,123.0846,123.497,2653.0
2021-11-29 11:00:00,131.8,132.22,131.41,131.54,5162.0,123.5533,123.947,123.1877,123.3095,5162.0
2021-11-29 11:30:00,131.57,132.31,131.57,132.16,5970.0,123.3377,124.0314,123.3377,123.8908,5970.0
2021-11-29 12:00:00,132.29,132.73,132.29,132.64,1410.0,124.0126,124.4251,124.0126,124.3407,1410.0
2021-11-29 12:30:00,132.8,133.15,132.72,132.83,6055.0,124.4907,124.8188,124.4157,124.5188,6055.0
2021-11-29 13:00:00,132.88,133.13,132.23,132.32,3913.0,124.5657,124.8001,123.9564,124.0407,3913.0
2021-11-29 13:30:00,132.36,132.87,131.98,131.99,24554.0,124.0782,124.5563,123.722,123.7314,24554.0
2021-11-29 14:00:00,132.01,132.25,130.98,131.79,47567.0,123.7501,123.9751,122.7846,123.5439,47567.0
2021-11-29 14:30:00,131.66,131.78,131.18,131.78,10802.0,123.422,123.5345,122.9721,123.5345,10802.0
2021-11-29 15:00:00,131.78,131.91,130.92,130.92,11467.0,123.5345,123.6564,122.7283,122.7283,11467.0
2021-11-29 15:30:00,130.84,131.6,130.58,131.56,71064.0,122.6533,123.3658,122.4096,123.3283,71064.0
2021-11-30 09:30:00,130.6,131.0,129.82,130.44,9906.0,122.4284,122.8033,121.6972,122.2784,9906.0
2021-11-30 10:00:00,130.44,131.42,130.43,131.19,2540.0,122.2784,123.1971,122.269,122.9814,2540.0
2021-11-30 10:30:00,131.63,132.52,129.93,130.25,5703.0,123.3939,124.2282,121.8003,122.1003,5703.0
2021-11-30 11:00:00,129.94,130.8,129.32,129.32,6039.0,121.8097,122.6158,121.2285,121.2285,6039.0
2021-11-30 11:30:00,129.22,129.94,128.21,129.64,10761.0,121.1347,121.8097,120.1879,121.5284,10761.0
2021-11-30 12:00:00,129.3,129.3,127.59,127.8,6705.0,121.2097,121.2097,119.6067,119.8036,6705.0
2021-11-30 12:30:00,127.54,127.74,126.76,126.76,8824.0,119.5598,119.7473,118.8286,118.8286,8824.0
2021-11-30 13:00:00,126.96,128.25,126.75,127.8,19885.0,119.0161,120.2254,118.8193,119.8036,19885.0
2021-11-30 13:30:00,128.0,128.58,127.86,128.36,6501.0,119.991,120.5348,119.8598,120.3285,6501.0
2021-11-30 14:00:00,128.66,129.21,128.27,128.86,4200.0,120.6097,121.1253,120.2442,120.7972,4200.0
2021-11-30 14:30:00,128.65,128.89,128.14,128.48,3991.0,120.6004,120.8254,120.1223,120.441,3991.0
2021-11-30 15:00:00,128.71,129.24,128.45,129.23,4277.0,120.6566,121.1535,120.4129,121.1441,4277.0
2021-11-30 15:30:00,129.09,130.2,128.63,129.04,31699.0,121.0128,122.0534,120.5816,120.966,31699.0
2021-12-01 09:30:00,132.22,132.22,129.35,130.89,18553.0,123.947,123.947,121.2566,122.7002,18553.0
2021-12-01 10:00:00,131.05,131.61,129.71,130.41,16822.0,122.8502,123.3752,121.5941,122.2503,16822.0
2021-12-01 10:30:00,130.16,130.16,128.92,129.45,6393.0,122.0159,122.0159,120.8535,121.3503,6393.0
2021-12-01 11:00:00,129.63,130.35,129.26,129.92,19056.0,121.5191,122.194,121.1722,121.7909,19056.0
2021-12-01 11:30:00,130.08,130.15,128.35,128.67,9934.0,121.9409,122.0065,120.3191,120.6191,9934.0
2021-12-01 12:00:00,128.89,129.39,128.76,128.87,17220.0,120.8254,121.2941,120.7035,120.8066,17220.0
2021-12-01 12:30:00,128.91,129.04,127.81,127.81,9180.0,120.8441,120.966,119.8129,119.8129,9180.0
2021-12-01 13:00:00,127.69,127.93,126.97,127.89,6162.0,119.7004,119.9254,119.0255,119.8879,6162.0
2021-12-01 13:30:00,127.8,127.81,126.66,127.09,13363.0,119.8036,119.8129,118.7349,119.138,13363.0
2021-12-01 14:00:00,126.94,127.35,125.65,126.51,9604.0,118.9974,119.3817,117.7881,118.5943,9604.0
2021-12-01 14:30:00,126.67,127.3,126.0,126.0,5628.0,118.7443,119.3348,118.1162,118.1162,5628.0
2021-12-01 15:00:00,125.93,125.95,124.87,125.53,35747.0,118.0506,118.0693,117.0569,117.6756,35747.0
2021-12-01 15:30:00,125.26,126.68,124.24,124.42,95459.0,117.4225,118.7536,116.4663,116.635,95459.0
2021-12-02 09:30:00,125.59,128.0,124.31,128.0,7740.0,117.7318,119.991,116.5319,119.991,7740.0
2021-12-02 10:00:00,128.04,128.19,127.15,127.91,7265.0,120.0285,120.1692,119.1942,119.9067,7265.0
2021-12-02 10:30:00,128.38,129.41,128.38,129.25,11368.0,120.3473,121.3128,120.3473,121.1628,11368.0
2021-12-02 11:00:00,129.38,130.38,129.07,130.38,9735.0,121.2847,122.2221,120.9941,122.2221,9735.0
2021-12-02 11:30:00,130.12,131.18,129.84,130.25,7370.0,121.9784,122.9721,121.7159,122.1003,7370.0
2021-12-02 12:00:00,130.38,130.71,130.11,130.35,2576.0,122.2221,122.5315,121.969,122.194,2576.0
2021-12-02 12:30:00,130.36,131.53,130.36,130.76,11500.0,122.2034,123.3002,122.2034,122.5784,11500.0
2021-12-02 13:00:00,130.65,131.37,130.52,130.6,2914.0,122.4752,123.1502,122.3534,122.4284,2914.0
2021-12-02 13:30:00,130.72,131.5,130.14,131.4,3200.0,122.5409,123.2721,121.9971,123.1783,3200.0
2021-12-02 14:00:00,131.2,131.72,131.0,131.57,4904.0,122.9908,123.4783,122.8033,123.3377,4904.0
2021-12-02 14:30:00,131.48,131.48,130.7,131.05,5200.0,123.2533,123.2533,122.5221,122.8502,5200.0
2021-12-02 15:00:00,131.09,132.18,131.04,131.61,14355.0,122.8877,123.9095,122.8408,123.3752,14355.0
2021-12-02 15:30:00,131.67,133.07,131.45,132.36,32245.0,123.4314,124.7438,123.2252,124.0782,32245.0
2021-12-03 09:30:00,132.37,133.92,131.33,133.9,10656.0,124.0876,125.5406,123.1127,125.5219,10656.0
2021-12-03 10:00:00,133.59,133.71,132.89,133.19,2044.0,125.2313,125.3438,124.5751,124.8563,2044.0
2021-12-03 10:30:00,133.06,133.06,131.86,132.03,7699.0,124.7344,124.7344,123.6095,123.7689,7699.0
2021-12-03 11:00:00,131.81,132.56,130.79,132.46,3304.0,123.5627,124.2657,122.6065,124.172,3304.0
2021-12-03 11:30:00,132.37,133.15,131.67,131.67,1101.0,124.0876,124.8188,123.4314,123.4314,1101.0
2021-12-03 12:00:00,131.31,133.66,131.31,133.21,5450.0,123.0939,125.2969,123.0939,124.8751,5450.0
2021-12-03 12:30:00,132.91,133.95,132.7,132.98,3937.0,124.5938,125.5688,124.397,124.6594,3937.0
2021-12-03 13:00:00,133.01,133.54,132.71,133.13,4902.0,124.6876,125.1844,124.4063,124.8001,4902.0
2021-12-03 13:30:00,131.84,132.13,131.64,131.98,3092.0,123.5908,123.8626,123.4033,123.722,3092.0
2021-12-03 14:00:00,131.6,131.86,130.95,131.65,5750.0,123.3658,123.6095,122.7565,123.4127,5750.0
2021-12-03 14:30:00,131.34,131.35,130.37,130.63,4893.0,123.1221,123.1314,122.2128,122.4565,4893.0
2021-12-03 15:00:00,130.48,131.19,130.09,131.19,4087.0,122.3159,122.9814,121.9503,122.9814,4087.0
2021-12-03 15:30:00,131.28,131.94,130.09,131.46,27747.0,123.0658,123.6845,121.9503,123.2346,27747.0
2021-12-06 09:30:00,133.69,134.54,131.72,134.1,5918.0,125.325,126.1218,123.4783,125.7094,5918.0
2021-12-06 10:00:00,134.52,134.53,133.6,134.5,15608.0,126.1031,126.1125,125.2407,126.0843,15608.0
2021-12-06 10:30:00,134.69,135.44,134.24,134.74,9836.0,126.2625,126.9655,125.8406,126.3093,9836.0
2021-12-06 11:00:00,134.72,135.03,134.24,134.72,4043.0,126.2906,126.5812,125.8406,126.2906,4043.0
2021-12-06 11:30:00,134.66,134.69,133.12,134.2,7086.0,126.2343,126.2625,124.7907,125.8031,7086.0
2021-12-06 12:00:00,134.53,135.11,134.16,135.05,4629.0,126.1125,126.6562,125.7656,126.5999,4629.0
2021-12-06 12:30:00,134.95,135.97,134.64,135.56,8782.0,126.5062,127.4624,126.2156,127.078,8782.0
2021-12-06 13:00:00,135.27,135.84,135.05,135.75,14272.0,126.8062,127.3405,126.5999,127.2561,14272.0
2021-12-06 13:30:00,135.56,137.27,135.52,136.94,8958.0,127.078,128.681,127.0405,128.3717,8958.0
2021-12-06 14:00:00,137.19,137.36,136.82,137.04,6901.0,128.606,128.7654,128.2592,128.4654,6901.0
2021-12-06 14:30:00,137.23,137.23,136.32,136.76,4300.0,128.6435,128.6435,127.7905,128.2029,4300.0
2021-12-06 15:00:00,137.01,137.32,136.43,136.59,5250.0,128.4373,128.7279,127.8936,128.0436,5250.0
2021-12-06 15:30:00,136.7,136.99,135.93,136.52,29071.0,128.1467,128.4185,127.4249,127.9779,29071.0
2021-12-07 09:30:00,138.0,138.42,137.16,137.16,5673.0,129.3653,129.7591,128.5779,128.5779,5673.0
2021-12-07 10:00:00,137.28,137.81,136.82,136.82,3353.0,128.6904,129.1872,128.2592,128.2592,3353.0
2021-12-07 10:30:00,136.66,137.89,136.66,137.53,4961.0,128.1092,129.2622,128.1092,128.9248,4961.0
2021-12-07 11:00:00,137.82,138.65,137.67,138.65,3400.0,129.1966,129.9747,129.056,129.9747,3400.0
2021-12-07 11:30:00,138.66,138.88,138.23,138.23,4100.0,129.984,130.1903,129.581,129.581,4100.0
2021-12-07 12:00:00,138.11,138.32,137.68,138.02,3702.0,129.4685,129.6653,129.0654,129.3841,3702.0
2021-12-07 12:30:00,138.16,138.96,138.0,138.79,2200.0,129.5153,130.2653,129.3653,130.1059,2200.0
2021-12-07 13:00:00,138.73,138.86,138.15,138.79,3134.0,130.0497,130.1715,129.506,130.1059,3134.0
2021-12-07 13:30:00,138.82,139.31,138.82,139.23,2756.0,130.134,130.5934,130.134,130.5184,2756.0
2021-12-07 14:00:00,139.19,139.19,138.78,139.11,2200.0,130.4809,130.4809,130.0965,130.4059,2200.0
2021-12-07 14:30:00,138.65,138.85,138.43,138.68,2758.0,129.9747,130.1622,129.7684,130.0028,2758.0
2021-12-07 15:00:00,138.74,138.74,137.65,137.75,4334.0,130.059,130.059,129.0372,129.131,4334.0
2021-12-07 15:30:00,137.54,137.62,136.28,137.08,22624.0,128.9341,129.0091,127.753,128.5029,22624.0
2021-12-08 09:30:00,137.37,137.85,136.98,137.85,2307.0,128.7748,129.2247,128.4092,129.2247,2307.0
2021-12-08 10:00:00,137.13,137.76,136.9,136.91,2209.0,128.5498,129.1404,128.3342,128.3435,2209.0
2021-12-08 10:30:00,137.04,138.63,136.9,137.86,1606.0,128.4654,129.9559,128.3342,129.2341,1606.0
2021-12-08 11:00:00,137.98,138.66,137.93,138.66,2958.0,129.3466,129.984,129.2997,129.984,2958.0
2021-12-08 11:30:00,138.25,138.8,138.25,138.8,1229.0,129.5997,130.1153,129.5997,130.1153,1229.0
2021-12-08 12:00:00,138.98,139.04,138.34,138.34,1798.0,130.284,130.3403,129.6841,129.6841,1798.0
2021-12-08 12:30:00,138.45,138.63,138.45,138.61,522.0,129.7872,129.9559,129.7872,129.9372,522.0
2021-12-08 13:00:00,138.62,138.62,138.26,138.4,1206.0,129.9466,129.9466,129.6091,129.7403,1206.0
2021-12-08 13:30:00,138.28,138.41,137.6,137.6,2278.0,129.6278,129.7497,128.9904,128.9904,2278.0
2021-12-08 14:00:00,137.47,137.52,137.22,137.39,4060.0,128.8685,128.9154,128.6342,128.7935,4060.0
2021-12-08 14:30:00,137.55,137.96,137.29,137.96,3414.0,128.9435,129.3278,128.6998,129.3278,3414.0
2021-12-08 15:00:00,137.84,138.38,137.75,138.21,3794.0,129.2154,129.7216,129.131,129.5622,3794.0
2021-12-08 15:30:00,138.12,138.45,137.76,137.96,15522.0,129.4778,129.7872,129.1404,129.3278,15522.0
2021-12-09 09:30:00,137.01,137.92,135.42,137.31,5037.0,128.4373,129.2904,126.9468,128.7185,5037.0
2021-12-09 10:00:00,136.73,137.79,136.28,137.3,4900.0,128.1748,129.1685,127.753,128.7091,4900.0
2021-12-09 10:30:00,137.16,137.52,136.64,137.52,2000.0,128.5779,128.9154,128.0904,128.9154,2000.0
2021-12-09 11:00:00,137.34,137.69,136.99,137.42,1615.0,128.7466,129.0747,128.4185,128.8216,1615.0
2021-12-09 11:30:00,137.52,137.52,136.74,137.11,1800.0,128.9154,128.9154,128.1842,128.531,1800.0
2021-12-09 12:00:00,137.12,137.49,136.99,137.21,1267.0,128.5404,128.8873,128.4185,128.6248,1267.0
2021-12-09 12:30:00,137.37,138.15,137.37,138.15,1000.0,128.7748,129.506,128.7748,129.506,1000.0
2021-12-09 13:00:00,138.32,138.73,138.2,138.73,1200.0,129.6653,130.0497,129.5528,130.0497,1200.0
2021-12-09 13:30:00,138.44,138.69,138.24,138.69,3662.0,129.7778,130.0122,129.5903,130.0122,3662.0
2021-12-09 14:00:00,138.81,138.91,138.26,138.34,1830.0,130.1247,130.2184,129.6091,129.6841,1830.0
2021-12-09 14:30:00,138.34,138.35,137.74,138.08,12594.0,129.6841,129.6934,129.1216,129.4403,12594.0
2021-12-09 15:00:00,138.25,138.59,138.0,138.49,5671.0,129.5997,129.9184,129.3653,129.8247,5671.0
2021-12-09 15:30:00,138.6,138.66,137.25,137.5,25614.0,129.9278,129.984,128.6623,128.8966,25614.0
2021-12-10 09:30:00,138.33,138.33,136.9,137.93,4090.0,129.6747,129.6747,128.3342,129.2997,4090.0
2021-12-10 10:00:00,137.84,138.97,137.83,138.87,800.0,129.2154,130.2747,129.206,130.1809,800.0
2021-12-10 10:30:00,138.56,138.56,137.61,138.27,3539.0,129.8903,129.8903,128.9997,129.6185,3539.0
2021-12-10 11:00:00,138.37,139.02,138.37,139.02,2851.0,129.7122,130.3215,129.7122,130.3215,2851.0
2021-12-10 11:30:00,138.92,139.54,138.78,139.36,2097.0,130.2278,130.809,130.0965,130.6403,2097.0
2021-12-10 12:00:00,139.95,140.17,139.29,139.5,4601.0,131.1933,131.3996,130.5746,130.7715,4601.0
2021-12-10 12:30:00,139.49,139.88,139.49,139.8,2172.0,130.7621,131.1277,130.7621,131.0527,2172.0
2021-12-10 13:00:00,139.71,140.13,139.71,140.02,2303.0,130.9684,131.3621,130.9684,131.259,2303.0
2021-12-10 13:30:00,140.02,140.21,139.91,139.95,2437.0,131.259,131.4371,131.1558,131.1933,2437.0
2021-12-10 14:00:00,140.18,140.18,139.61,139.88,2027.0,131.4089,131.4089,130.8746,131.1277,2027.0
2021-12-10 14:30:00,139.88,140.32,139.72,139.81,3189.0,131.1277,131.5402,130.9777,131.0621,3189.0
2021-12-10 15:00:00,139.81,139.84,139.34,139.64,7901.0,131.0621,131.0902,130.6215,130.9027,7901.0
2021-12-10 15:30:00,139.78,140.42,139.76,140.29,24026.0,131.034,131.6339,131.0152,131.5121,24026.0
2021-12-13 09:30:00,140.26,140.39,139.0,139.31,5664.0,131.4839,131.6058,130.3028,130.5934,5664.0
2021-12-13 10:00:00,139.51,139.51,138.16,138.17,6093.0,130.7809,130.7809,129.5153,129.5247,6093.0
2021-12-13 10:30:00,138.46,138.75,137.55,137.88,11912.0,129.7966,130.0684,128.9435,129.2529,11912.0
2021-12-13 11:00:00,137.83,137.94,137.45,137.6,4709.0,129.206,129.3091,128.8498,128.9904,4709.0
2021-12-13 11:30:00,137.74,138.17,137.67,137.97,4225.0,129.1216,129.5247,129.056,129.3372,4225.0
2021-12-13 12:00:00,138.2,138.7,137.82,137.96,3940.0,129.5528,130.0215,129.1966,129.3278,3940.0
2021-12-13 12:30:00,138.22,138.75,138.0,138.45,3706.0,129.5716,130.0684,129.3653,129.7872,3706.0
2021-12-13 13:00:00,138.31,138.5,138.21,138.28,1996.0,129.6559,129.8341,129.5622,129.6278,1996.0
2021-12-13 13:30:00,138.01,138.58,137.9,138.13,3211.0,129.3747,129.9091,129.2716,129.4872,3211.0
2021-12-13 14:00:00,138.16,138.16,137.56,137.83,5467.0,129.5153,129.5153,128.9529,129.206,5467.0
2021-12-13 14:30:00,138.13,138.18,137.27,137.56,4100.0,129.4872,129.5341,128.681,128.9529,4100.0
2021-12-13 15:00:00,137.68,138.26,137.67,137.93,2300.0,129.0654,129.6091,129.056,129.2997,2300.0
2021-12-13 15:30:00,137.96,138.07,137.5,137.64,32152.0,129.3278,129.431,128.8966,129.0279,32152.0
2021-12-14 09:30:00,136.37,136.39,133.73,136.28,24904.0,128.1183,128.1371,125.638,128.0337,24904.0
2021-12-14 10:00:00,136.0,136.58,135.7,136.51,4797.0,127.7707,128.3156,127.4888,128.2498,4797.0
2021-12-14 10:30:00,136.04,136.08,134.34,134.34,3400.0,127.8083,127.8458,126.2111,126.2111,3400.0
2021-12-14 11:00:00,134.27,134.8,133.4,134.69,7829.0,126.1454,126.6433,125.328,126.54,7829.0
2021-12-14 11:30:00,134.98,135.38,134.62,135.03,3376.0,126.8124,127.1882,126.4742,126.8594,3376.0
2021-12-14 12:00:00,134.84,135.17,134.8,134.99,4600.0,126.6809,126.9909,126.6433,126.8218,4600.0
2021-12-14 12:30:00,134.85,135.29,134.83,134.98,2345.0,126.6903,127.1036,126.6715,126.8124,2345.0
2021-12-14 13:00:00,134.93,135.08,134.77,135.06,2926.0,126.7654,126.9064,126.6151,126.8876,2926.0
2021-12-14 13:30:00,135.37,135.37,134.79,135.15,6234.0,127.1788,127.1788,126.6339,126.9721,6234.0
2021-12-14 14:00:00,135.35,136.3,135.35,136.0,4407.0,127.16,128.0525,127.16,127.7707,4407.0
2021-12-14 14:30:00,136.12,136.61,135.89,136.42,5800.0,127.8834,128.3438,127.6673,128.1653,5800.0
2021-12-14 15:00:00,136.37,136.86,136.12,136.28,5992.0,128.1183,128.5786,127.8834,128.0337,5992.0
2021-12-14 15:30:00,136.18,137.03,136.16,136.48,71653.0,127.9398,128.7384,127.921,128.2216,71653.0
2021-12-15 09:30:00,133.57,135.84,133.15,133.61,8707.0,125.4877,127.6204,125.0931,125.5253,8707.0
2021-12-15 10:00:00,133.77,134.76,133.74,133.89,3530.0,125.6756,126.6057,125.6474,125.7884,3530.0
2021-12-15 10:30:00,133.89,134.63,133.78,134.17,3457.0,125.7884,126.4836,125.685,126.0514,3457.0
2021-12-15 11:00:00,134.0,134.42,133.95,134.14,3700.0,125.8917,126.2863,125.8447,126.0232,3700.0
2021-12-15 11:30:00,134.16,135.18,133.89,134.94,9431.0,126.042,127.0003,125.7884,126.7748,9431.0
2021-12-15 12:00:00,134.94,136.33,134.94,135.62,3060.0,126.7748,128.0807,126.7748,127.4137,3060.0
2021-12-15 12:30:00,135.26,135.26,134.61,134.87,1296.0,127.0755,127.0755,126.4648,126.7091,1296.0
2021-12-15 13:00:00,134.94,135.12,134.94,135.12,1400.0,126.7748,126.9439,126.7748,126.9439,1400.0
2021-12-15 13:30:00,135.2,135.75,135.2,135.75,2187.0,127.0191,127.5358,127.0191,127.5358,2187.0
2021-12-15 14:00:00,135.4,137.57,134.87,136.28,9102.0,127.207,129.2457,126.7091,128.0337,9102.0
2021-12-15 14:30:00,136.67,137.75,136.12,136.96,11418.0,128.4001,129.4148,127.8834,128.6726,11418.0
2021-12-15 15:00:00,137.12,139.19,137.05,138.96,8169.0,128.8229,130.7677,128.7571,130.5516,8169.0
2021-12-15 15:30:00,138.97,139.9,138.44,139.22,27831.0,130.561,131.4347,130.063,130.7958,27831.0
2021-12-16 09:30:00,139.24,139.27,137.4,138.05,6635.0,130.8146,130.8428,129.086,129.6966,6635.0
2021-12-16 10:00:00,138.53,138.53,137.1,137.65,2151.0,130.1476,130.1476,128.8041,129.3208,2151.0
2021-12-16 10:30:00,138.21,138.36,137.19,137.82,6291.0,129.847,129.9879,128.8887,129.4806,6291.0
2021-12-16 11:00:00,137.46,139.06,137.46,138.83,7924.0,129.1423,130.6455,129.1423,130.4294,7924.0
2021-12-16 11:30:00,138.41,138.74,137.85,137.9,6421.0,130.0349,130.3449,129.5087,129.5557,6421.0
2021-12-16 12:00:00,138.14,138.26,137.56,137.56,6719.0,129.7812,129.8939,129.2363,129.2363,6719.0
2021-12-16 12:30:00,137.41,137.44,136.38,136.71,4251.0,129.0954,129.1236,128.1277,128.4377,4251.0
2021-12-16 13:00:00,136.42,138.07,136.04,137.89,7676.0,128.1653,129.7154,127.8083,129.5463,7676.0
2021-12-16 13:30:00,137.72,138.23,137.57,137.59,3600.0,129.3866,129.8657,129.2457,129.2645,3600.0
2021-12-16 14:00:00,137.37,137.41,136.37,136.37,3500.0,129.0578,129.0954,128.1183,128.1183,3500.0
2021-12-16 14:30:00,136.66,136.8,135.98,136.21,3900.0,128.3907,128.5223,127.7519,127.968,3900.0
2021-12-16 15:00:00,135.68,136.67,135.46,136.67,3313.0,127.47,128.4001,127.2634,128.4001,3313.0
2021-12-16 15:30:00,136.74,137.24,136.14,136.76,40378.0,128.4659,128.9357,127.9022,128.4847,40378.0
2021-12-17 09:30:00,134.52,135.51,134.13,134.36,26189.0,126.3802,127.3103,126.0138,126.2299,26189.0
2021-12-17 10:00:00,134.16,134.57,133.0,133.66,10552.0,126.042,126.4272,124.9522,125.5723,10552.0
2021-12-17 10:30:00,133.52,135.51,133.38,135.07,9246.0,125.4407,127.3103,125.3092,126.897,9246.0
2021-12-17 11:00:00,134.66,135.4,134.66,134.96,2657.0,126.5118,127.207,126.5118,126.7936,2657.0
2021-12-17 11:30:00,134.71,134.71,133.01,133.11,9145.0,126.5587,126.5587,124.9616,125.0556,9145.0
2021-12-17 12:00:00,132.47,132.94,131.85,132.65,4824.0,124.4543,124.8958,123.8718,124.6234,4824.0
2021-12-17 12:30:00,132.62,133.0,131.92,132.21,4341.0,124.5952,124.9522,123.9376,124.21,4341.0
2021-12-17 13:00:00,132.19,132.67,131.99,132.19,3396.0,124.1912,124.6422,124.0033,124.1912,3396.0
2021-12-17 13:30:00,132.46,132.53,132.17,132.34,2886.0,124.4449,124.5107,124.1724,124.3321,2886.0
2021-12-17 14:00:00,132.15,132.22,131.47,131.65,5292.0,124.1536,124.2194,123.5148,123.6839,5292.0
2021-12-17 14:30:00,131.58,131.75,131.31,131.69,3592.0,123.6181,123.7779,123.3645,123.7215,3592.0
2021-12-17 15:00:00,131.76,132.39,131.63,131.95,6920.0,123.7872,124.3791,123.6651,123.9657,6920.0
2021-12-17 15:30:00,132.0,132.0,130.67,131.59,55776.0,124.0127,124.0127,122.7632,123.6275,55776.0
2021-12-20 09:30:00,129.92,129.92,126.59,127.93,11265.0,122.0586,122.0586,118.9301,120.189,11265.0
2021-12-20 10:00:00,128.14,128.68,127.4,127.41,6353.0,120.3863,120.8936,119.6911,119.7005,6353.0
2021-12-20 10:30:00,127.18,127.88,127.11,127.12,4391.0,119.4844,120.142,119.4186,119.428,4391.0
2021-12-20 11:00:00,127.24,128.05,127.16,127.43,5333.0,119.5407,120.3017,119.4656,119.7193,5333.0
2021-12-20 11:30:00,127.22,128.5,127.13,128.5,4500.0,119.522,120.7245,119.4374,120.7245,4500.0
2021-12-20 12:00:00,128.63,128.9,128.08,128.33,1600.0,120.8466,121.1003,120.3299,120.5648,1600.0
2021-12-20 12:30:00,128.16,128.27,127.56,127.57,3196.0,120.4051,120.5084,119.8414,119.8508,3196.0
2021-12-20 13:00:00,127.78,128.18,127.48,127.8,2924.0,120.0481,120.4239,119.7662,120.0669,2924.0
2021-12-20 13:30:00,127.58,128.2,127.58,128.11,1534.0,119.8602,120.4427,119.8602,120.3581,1534.0
2021-12-20 14:00:00,128.14,129.2,128.14,128.61,6631.0,120.3863,121.3822,120.3863,120.8279,6631.0
2021-12-20 14:30:00,128.25,129.02,128.21,129.0,3696.0,120.4896,121.213,120.4521,121.1943,3696.0
2021-12-20 15:00:00,129.21,129.69,128.86,129.69,3812.0,121.3915,121.8425,121.0627,121.8425,3812.0
2021-12-20 15:30:00,129.58,129.6,128.93,129.3,18071.0,121.7392,121.7579,121.1285,121.4761,18071.0
2021-12-21 09:30:00,131.12,131.37,130.31,130.31,2355.0,123.186,123.4208,122.425,122.425,2355.0
2021-12-21 10:00:00,130.16,131.38,130.04,130.12,2330.0,122.2841,123.4302,122.1713,122.2465,2330.0
2021-12-21 10:30:00,130.1,130.33,129.8,130.32,4908.0,122.2277,122.4438,121.9458,122.4344,4908.0
2021-12-21 11:00:00,130.18,131.74,130.18,131.74,2150.0,122.3029,123.7685,122.3029,123.7685,2150.0
2021-12-21 11:30:00,131.46,132.28,131.33,131.66,2401.0,123.5054,124.2758,123.3833,123.6933,2401.0
2021-12-21 12:00:00,131.59,132.42,131.59,132.42,2104.0,123.6275,124.4073,123.6275,124.4073,2104.0
2021-12-21 12:30:00,132.13,132.79,132.13,132.59,1318.0,124.1349,124.7549,124.1349,124.567,1318.0
2021-12-21 13:00:00,132.74,133.52,132.7,133.32,2673.0,124.7079,125.4407,124.6704,125.2529,2673.0
2021-12-21 13:30:00,133.42,134.0,133.4,133.86,2720.0,125.3468,125.8917,125.328,125.7602,2720.0
2021-12-21 14:00:00,133.94,134.06,133.12,133.6,9666.0,125.8353,125.9481,125.065,125.5159,9666.0
2021-12-21 14:30:00,133.8,133.88,133.1,133.55,3300.0,125.7038,125.779,125.0462,125.4689,3300.0
2021-12-21 15:00:00,133.39,134.25,133.39,134.25,5301.0,125.3186,126.1266,125.3186,126.1266,5301.0
2021-12-21 15:30:00,134.2,134.73,133.69,134.4,19013.0,126.0796,126.5775,125.6005,126.2675,19013.0
2021-12-22 09:30:00,134.89,135.97,134.44,134.44,5923.0,126.7279,127.7425,126.3051,126.3051,5923.0
2021-12-22 10:00:00,134.9,135.97,134.9,135.67,3652.0,126.7372,127.7425,126.7372,127.4607,3652.0
2021-12-22 10:30:00,135.22,136.3,135.22,136.27,8820.0,127.0379,128.0525,127.0379,128.0243,8820.0
2021-12-22 11:00:00,135.98,136.11,135.72,136.03,4810.0,127.7519,127.874,127.5076,127.7989,4810.0
2021-12-22 11:30:00,136.1,136.15,135.51,136.14,2101.0,127.8646,127.9116,127.3103,127.9022,2101.0
2021-12-22 12:00:00,136.42,136.43,135.63,135.86,1900.0,128.1653,128.1747,127.4231,127.6392,1900.0
2021-12-22 12:30:00,135.86,136.09,135.44,135.82,3681.0,127.6392,127.8552,127.2446,127.6016,3681.0
2021-12-22 13:00:00,135.98,136.54,135.87,136.15,2811.0,127.7519,128.278,127.6486,127.9116,2811.0
2021-12-22 13:30:00,136.22,136.38,135.66,135.86,4305.0,127.9774,128.1277,127.4513,127.6392,4305.0
2021-12-22 14:00:00,135.69,136.13,135.44,135.44,1883.0,127.4794,127.8928,127.2446,127.2446,1883.0
2021-12-22 14:30:00,135.56,136.28,135.38,135.92,2691.0,127.3573,128.0337,127.1882,127.6955,2691.0
2021-12-22 15:00:00,136.09,136.83,135.99,136.72,4551.0,127.8552,128.5505,127.7613,128.4471,4551.0
2021-12-22 15:30:00,136.71,137.37,136.71,137.09,24466.0,128.4377,129.0578,128.4377,128.7947,24466.0
2021-12-23 09:30:00,139.5,139.89,137.56,138.9,16094.0,131.0589,131.4253,129.2363,130.4952,16094.0
2021-12-23 10:00:00,138.83,139.36,138.18,138.75,13131.0,130.4294,130.9274,129.8188,130.3543,13131.0
2021-12-23 10:30:00,138.81,139.3,138.48,139.3,28450.0,130.4107,130.871,130.1006,130.871,28450.0
2021-12-23 11:00:00,139.42,139.5,139.04,139.37,3143.0,130.9837,131.0589,130.6267,130.9368,3143.0
2021-12-23 11:30:00,139.32,139.4,138.94,139.19,15400.0,130.8898,130.965,130.5328,130.7677,15400.0
2021-12-23 12:00:00,139.19,139.24,138.59,139.17,10542.0,130.7677,130.8146,130.204,130.7489,10542.0
2021-12-23 12:30:00,139.3,139.3,138.78,138.97,5185.0,130.871,130.871,130.3825,130.561,5185.0
2021-12-23 13:00:00,139.06,139.19,138.84,139.04,4144.0,130.6455,130.7677,130.4388,130.6267,4144.0
2021-12-23 13:30:00,139.14,139.22,138.63,139.02,3968.0,130.7207,130.7958,130.2415,130.6079,3968.0
2021-12-23 14:00:00,138.97,139.19,138.69,138.93,4876.0,130.561,130.7677,130.2979,130.5234,4876.0
2021-12-23 14:30:00,138.93,139.08,138.68,138.68,5190.0,130.5234,130.6643,130.2885,130.2885,5190.0
2021-12-23 15:00:00,138.72,139.12,138.48,138.94,13962.0,130.3261,130.7019,130.1006,130.5328,13962.0
2021-12-23 15:30:00,138.92,139.04,138.53,139.03,29798.0,130.514,130.6267,130.1476,130.6173,29798.0
2021-12-27 09:30:00,139.01,139.52,139.01,139.07,2368.0,130.5986,131.0777,130.5986,130.6549,2368.0
2021-12-27 10:00:00,139.23,139.63,139.16,139.43,1907.0,130.8052,131.181,130.7395,130.9931,1907.0
2021-12-27 10:30:00,139.3,139.45,139.25,139.45,3000.0,130.871,131.0119,130.824,131.0119,3000.0
2021-12-27 11:00:00,139.74,140.0,139.38,139.59,12605.0,131.2844,131.5286,130.9462,131.1435,12605.0
2021-12-27 11:30:00,139.37,139.72,138.88,139.33,2092.0,130.9368,131.2656,130.4764,130.8992,2092.0
2021-12-27 12:00:00,139.47,139.87,139.39,139.62,1743.0,131.0307,131.4065,130.9556,131.1716,1743.0
2021-12-27 12:30:00,139.58,139.65,139.16,139.5,1675.0,131.1341,131.1998,130.7395,131.0589,1675.0
2021-12-27 13:00:00,139.65,139.65,138.95,139.26,1524.0,131.1998,131.1998,130.5422,130.8334,1524.0
2021-12-27 13:30:00,139.12,139.15,138.91,139.15,790.0,130.7019,130.7301,130.5046,130.7301,790.0
2021-12-27 14:00:00,139.07,139.59,139.07,139.59,2655.0,130.6549,131.1435,130.6549,131.1435,2655.0
2021-12-27 14:30:00,139.48,139.56,139.11,139.17,1631.0,131.0401,131.1153,130.6925,130.7489,1631.0
2021-12-27 15:00:00,139.37,139.7,139.18,139.66,5912.0,130.9368,131.2468,130.7583,131.2092,5912.0
2021-12-27 15:30:00,139.65,139.92,139.31,139.63,26804.0,131.1998,131.4535,130.8804,131.181,26804.0
2021-12-28 09:30:00,140.12,141.0,139.8,140.61,7644.0,131.6414,132.4681,131.3407,132.1017,7644.0
2021-12-28 10:00:00,140.61,141.15,140.54,140.93,3352.0,132.1017,132.6091,132.036,132.4024,3352.0
2021-12-28 10:30:00,140.9,141.43,140.13,140.14,4381.0,132.3742,132.8721,131.6508,131.6602,4381.0
2021-12-28 11:00:00,140.61,141.08,139.97,139.99,3314.0,132.1017,132.5433,131.5005,131.5193,3314.0
2021-12-28 11:30:00,140.13,140.21,139.98,140.14,700.0,131.6508,131.7259,131.5099,131.6602,700.0
2021-12-28 12:00:00,139.6,139.88,139.55,139.6,900.0,131.1528,131.4159,131.1059,131.1528,900.0
2021-12-28 12:30:00,139.24,139.35,138.77,139.34,1605.0,130.8146,130.918,130.3731,130.9086,1605.0
2021-12-28 13:00:00,139.16,139.43,139.11,139.43,1502.0,130.7395,130.9931,130.6925,130.9931,1502.0
2021-12-28 13:30:00,139.42,139.44,138.82,139.44,2411.0,130.9837,131.0025,130.42,131.0025,2411.0
2021-12-28 14:00:00,139.3,139.47,138.77,139.35,2004.0,130.871,131.0307,130.3731,130.918,2004.0
2021-12-28 14:30:00,139.5,139.5,139.1,139.16,1027.0,131.0589,131.0589,130.6831,130.7395,1027.0
2021-12-28 15:00:00,139.16,139.49,138.93,139.38,1865.0,130.7395,131.0495,130.5234,130.9462,1865.0
2021-12-28 15:30:00,139.48,139.59,139.12,139.27,5893.0,131.0401,131.1435,130.7019,130.8428,5893.0
2021-12-29 09:30:00,139.62,139.62,139.25,139.25,551.0,131.1716,131.1716,130.824,130.824,551.0
2021-12-29 10:00:00,140.69,141.3,139.84,140.66,2456.0,132.1769,132.75,131.3783,132.1487,2456.0
2021-12-29 10:30:00,140.86,141.22,140.53,140.53,1638.0,132.3366,132.6748,132.0266,132.0266,1638.0
2021-12-29 11:00:00,140.83,140.83,140.83,140.83,100.0,132.3084,132.3084,132.3084,132.3084,100.0
2021-12-29 11:30:00,140.62,140.63,139.22,139.32,4280.0,132.1111,132.1205,130.7958,130.8898,4280.0
2021-12-29 12:00:00,139.36,139.85,138.89,139.06,2400.0,130.9274,131.3877,130.4858,130.6455,2400.0
2021-12-29 12:30:00,139.08,139.39,139.02,139.39,857.0,130.6643,130.9556,130.6079,130.9556,857.0
2021-12-29 13:00:00,139.61,139.61,138.91,138.91,2284.0,131.1622,131.1622,130.5046,130.5046,2284.0
2021-12-29 13:30:00,139.35,139.55,139.08,139.55,2001.0,130.918,131.1059,130.6643,131.1059,2001.0
2021-12-29 14:00:00,139.36,139.44,138.96,139.09,2855.0,130.9274,131.0025,130.5516,130.6737,2855.0
2021-12-29 14:30:00,139.11,139.55,138.94,139.37,2008.0,130.6925,131.1059,130.5328,130.9368,2008.0
2021-12-29 15:00:00,139.38,139.95,139.21,139.49,14138.0,130.9462,131.4817,130.7864,131.0495,14138.0
2021-12-29 15:30:00,139.47,140.37,139.38,140.37,18195.0,131.0307,131.8763,130.9462,131.8763,18195.0
2021-12-30 09:30:00,140.65,140.75,140.11,140.75,940.0,132.1393,132.2333,131.632,132.2333,940.0
2021-12-30 10:00:00,141.1,141.11,139.41,139.41,1472.0,132.5621,132.5715,130.9743,130.9743,1472.0
2021-12-30 10:30:00,139.01,139.33,138.61,138.63,829.0,130.5986,130.8992,130.2228,130.2415,829.0
2021-12-30 11:00:00,138.71,139.52,138.71,139.52,1019.0,130.3167,131.0777,130.3167,131.0777,1019.0
2021-12-30 11:30:00,139.69,139.87,139.25,139.87,984.0,131.2374,131.4065,130.824,131.4065,984.0
2021-12-30 12:00:00,139.79,139.79,139.61,139.63,811.0,131.3314,131.3314,131.1622,131.181,811.0
2021-12-30 12:30:00,139.48,139.58,139.45,139.58,729.0,131.0401,131.1341,131.0119,131.1341,729.0
2021-12-30 13:00:00,139.91,140.02,139.8,139.8,800.0,131.4441,131.5474,131.3407,131.3407,800.0
2021-12-30 13:30:00,139.94,140.05,139.81,139.81,510.0,131.4723,131.5756,131.3501,131.3501,510.0
2021-12-30 14:00:00,139.65,140.38,139.51,140.38,1400.0,131.1998,131.8857,131.0683,131.8857,1400.0
2021-12-30 14:30:00,140.07,140.18,139.9,139.91,1000.0,131.5944,131.6978,131.4347,131.4441,1000.0
2021-12-30 15:00:00,139.79,139.81,138.87,139.11,7061.0,131.3314,131.3501,130.467,130.6925,7061.0
2021-12-30 15:30:00,139.18,139.52,138.16,138.63,12586.0,130.7583,131.0777,129.8,130.2415,12586.0
2021-12-31 09:30:00,138.37,138.37,138.37,138.37,290.0,129.9973,129.9973,129.9973,129.9973,290.0
2021-12-31 10:00:00,137.85,138.42,137.85,138.42,200.0,129.5087,130.0443,129.5087,130.0443,200.0
2021-12-31 10:30:00,138.41,139.03,138.41,138.86,2062.0,130.0349,130.6173,130.0349,130.4576,2062.0
2021-12-31 11:00:00,138.99,139.23,138.94,138.98,1255.0,130.5798,130.8052,130.5328,130.5704,1255.0
2021-12-31 11:30:00,138.97,139.1,138.94,138.94,630.0,130.561,130.6831,130.5328,130.5328,630.0
2021-12-31 12:00:00,138.55,138.74,138.37,138.37,557.0,130.1664,130.3449,129.9973,129.9973,557.0
2021-12-31 12:30:00,138.47,139.12,138.47,139.03,1504.0,130.0912,130.7019,130.0912,130.6173,1504.0
2021-12-31 13:00:00,139.08,139.19,138.84,139.19,811.0,130.6643,130.7677,130.4388,130.7677,811.0
2021-12-31 13:30:00,139.04,139.57,139.0,139.53,1302.0,130.6267,131.1247,130.5892,131.0871,1302.0
2021-12-31 14:00:00,139.46,139.86,139.2,139.86,1148.0,131.0213,131.3971,130.7771,131.3971,1148.0
2021-12-31 14:30:00,140.12,140.12,139.36,139.42,620.0,131.6414,131.6414,130.9274,130.9837,620.0
2021-12-31 15:00:00,139.62,140.11,139.37,140.06,2493.0,131.1716,131.632,130.9368,131.585,2493.0
2021-12-31 15:30:00,139.81,140.36,139.38,139.82,8851.0,131.3501,131.8669,130.9462,131.3595,8851.0
2022-01-03 09:30:00,140.21,140.72,136.94,137.08,19224.0,131.7259,132.2051,128.6538,128.7853,19224.0
2022-01-03 10:00:00,137.18,138.47,136.59,137.66,13860.0,128.8793,130.0912,128.325,129.3302,13860.0
2022-01-03 10:30:00,137.39,137.82,135.61,135.79,9308.0,129.0766,129.4806,127.4043,127.5734,9308.0
2022-01-03 11:00:00,135.8,136.08,134.33,135.35,6697.0,127.5828,127.8458,126.2017,127.16,6697.0
2022-01-03 11:30:00,135.24,135.54,134.48,134.51,7950.0,127.0567,127.3385,126.3427,126.3708,7950.0
2022-01-03 12:00:00,134.78,135.98,134.67,135.78,7410.0,126.6245,127.7519,126.5212,127.564,7410.0
2022-01-03 12:30:00,135.71,135.86,134.9,134.96,7610.0,127.4982,127.6392,126.7372,126.7936,7610.0
2022-01-03 13:00:00,135.13,135.13,133.87,133.89,9192.0,126.9533,126.9533,125.7696,125.7884,9192.0
2022-01-03 13:30:00,133.88,134.45,133.43,134.31,8741.0,125.779,126.3145,125.3562,126.1829,8741.0
2022-01-03 14:00:00,134.45,134.9,134.42,134.42,4793.0,126.3145,126.7372,126.2863,126.2863,4793.0
2022-01-03 14:30:00,134.5,134.54,133.74,134.54,8684.0,126.3614,126.399,125.6474,126.399,8684.0
2022-01-03 15:00:00,134.59,134.59,134.05,134.31,7960.0,126.446,126.446,125.9387,126.1829,7960.0
2022-01-03 15:30:00,134.22,134.87,134.05,134.48,28911.0,126.0984,126.7091,125.9387,126.3427,28911.0
2022-01-04 09:30:00,134.74,136.14,134.67,134.75,10264.0,126.5869,127.9022,126.5212,126.5963,10264.0
2022-01-04 10:00:00,134.75,136.02,134.13,134.8,20215.0,126.5963,127.7895,126.0138,126.6433,20215.0
2022-01-04 10:30:00,134.89,135.58,134.35,134.63,5588.0,126.7279,127.3761,126.2205,126.4836,5588.0
2022-01-04 11:00:00,134.57,134.57,133.82,134.1,8124.0,126.4272,126.4272,125.7226,125.9857,8124.0
2022-01-04 11:30:00,133.91,134.97,133.72,134.53,4309.0,125.8071,126.803,125.6286,126.3896,4309.0
2022-01-04 12:00:00,134.41,135.14,134.41,134.96,6488.0,126.2769,126.9627,126.2769,126.7936,6488.0
2022-01-04 12:30:00,134.96,135.33,134.92,135.2,6057.0,126.7936,127.1412,126.756,127.0191,6057.0
2022-01-04 13:00:00,134.89,135.64,134.84,135.52,8418.0,126.7279,127.4325,126.6809,127.3197,8418.0
2022-01-04 13:30:00,135.4,135.45,133.84,134.0,15444.0,127.207,127.254,125.7414,125.8917,15444.0
2022-01-04 14:00:00,134.02,135.02,134.0,135.0,12826.0,125.9105,126.85,125.8917,126.8312,12826.0
2022-01-04 14:30:00,134.99,135.5,134.99,135.41,5360.0,126.8218,127.3009,126.8218,127.2164,5360.0
2022-01-04 15:00:00,135.31,135.64,134.62,134.91,15712.0,127.1224,127.4325,126.4742,126.7466,15712.0
2022-01-04 15:30:00,134.72,135.37,134.44,135.26,32322.0,126.5681,127.1788,126.3051,127.0755,32322.0
2022-01-05 09:30:00,135.6,135.6,134.1,134.22,4533.0,127.3949,127.3949,125.9857,126.0984,4533.0
2022-01-05 10:00:00,134.71,135.39,134.51,135.37,10477.0,126.5587,127.1976,126.3708,127.1788,10477.0
2022-01-05 10:30:00,135.47,136.0,135.47,135.99,3037.0,127.2728,127.7707,127.2728,127.7613,3037.0
2022-01-05 11:00:00,135.79,136.17,134.93,135.05,4455.0,127.5734,127.9304,126.7654,126.8782,4455.0
2022-01-05 11:30:00,134.95,135.0,134.5,134.98,7147.0,126.7842,126.8312,126.3614,126.8124,7147.0
2022-01-05 12:00:00,135.31,135.75,135.31,135.55,3363.0,127.1224,127.5358,127.1224,127.3479,3363.0
2022-01-05 12:30:00,134.96,135.01,134.28,134.41,4510.0,126.7936,126.8406,126.1548,126.2769,4510.0
2022-01-05 13:00:00,134.38,134.4,133.58,134.02,3966.0,126.2487,126.2675,125.4971,125.9105,3966.0
2022-01-05 13:30:00,134.0,135.12,133.84,134.97,6261.0,125.8917,126.9439,125.7414,126.803,6261.0
2022-01-05 14:00:00,135.0,135.2,132.44,132.44,10004.0,126.8312,127.0191,124.4261,124.4261,10004.0
2022-01-05 14:30:00,132.36,132.64,131.07,131.35,4847.0,124.3509,124.614,123.139,123.4021,4847.0
2022-01-05 15:00:00,130.81,130.81,130.11,130.23,5022.0,122.8947,122.8947,122.2371,122.3498,5022.0
2022-01-05 15:30:00,130.05,130.6,129.37,129.37,26251.0,122.1807,122.6974,121.5419,121.5419,26251.0
2022-01-06 09:30:00,127.84,129.38,126.58,126.58,10205.0,120.1044,121.5513,118.9207,118.9207,10205.0
2022-01-06 10:00:00,126.51,127.69,126.51,126.8,15800.0,118.8549,119.9635,118.8549,119.1274,15800.0
2022-01-06 10:30:00,126.83,128.08,126.82,127.74,2713.0,119.1556,120.3299,119.1462,120.0105,2713.0
2022-01-06 11:00:00,127.83,128.52,127.81,128.03,2371.0,120.095,120.7433,120.0763,120.2829,2371.0
2022-01-06 11:30:00,127.99,128.8,127.98,128.8,2450.0,120.2454,121.0064,120.236,121.0064,2450.0
2022-01-06 12:00:00,128.7,129.0,128.67,128.69,2051.0,120.9124,121.1943,120.8842,120.903,2051.0
2022-01-06 12:30:00,128.5,128.5,128.28,128.48,1312.0,120.7245,120.7245,120.5178,120.7057,1312.0
2022-01-06 13:00:00,128.42,128.42,127.59,127.8,2375.0,120.6493,120.6493,119.8696,120.0669,2375.0
2022-01-06 13:30:00,127.49,127.68,126.66,126.94,13533.0,119.7756,119.9541,118.9958,119.2589,13533.0
2022-01-06 14:00:00,126.81,127.32,126.7,126.83,5214.0,119.1368,119.6159,119.0334,119.1556,5214.0
2022-01-06 14:30:00,126.73,127.16,126.05,127.16,6958.0,119.0616,119.4656,118.4228,119.4656,6958.0
2022-01-06 15:00:00,126.98,127.74,126.98,127.51,4516.0,119.2965,120.0105,119.2965,119.7944,4516.0
2022-01-06 15:30:00,127.44,127.79,126.89,127.05,17163.0,119.7286,120.0575,119.2119,119.3622,17163.0
2022-01-07 09:30:00,126.89,128.36,125.26,125.63,2097.0,119.2119,120.593,117.6806,118.0282,2097.0
2022-01-07 10:00:00,126.03,126.64,125.0,125.19,3382.0,118.404,118.9771,117.4363,117.6148,3382.0
2022-01-07 10:30:00,125.2,125.54,123.29,123.82,8132.0,117.6242,117.9436,115.8298,116.3277,8132.0
2022-01-07 11:00:00,123.97,124.05,123.28,123.77,25756.0,116.4686,116.5438,115.8204,116.2807,25756.0
2022-01-07 11:30:00,123.78,124.5,123.35,124.5,4073.0,116.2901,116.9665,115.8861,116.9665,4073.0
2022-01-07 12:00:00,124.55,124.8,124.06,124.8,9681.0,117.0135,117.2484,116.5532,117.2484,9681.0
2022-01-07 12:30:00,124.8,124.8,123.78,124.03,7185.0,117.2484,117.2484,116.2901,116.525,7185.0
2022-01-07 13:00:00,123.93,124.01,123.05,123.22,5227.0,116.431,116.5062,115.6043,115.764,5227.0
2022-01-07 13:30:00,123.09,123.28,123.0,123.03,1493.0,115.6419,115.8204,115.5573,115.5855,1493.0
2022-01-07 14:00:00,122.94,123.21,122.33,122.34,4321.0,115.5009,115.7546,114.9279,114.9372,4321.0
2022-01-07 14:30:00,122.32,122.49,122.15,122.33,2709.0,114.9185,115.0782,114.7587,114.9279,2709.0
2022-01-07 15:00:00,122.37,122.48,121.6,121.71,4632.0,114.9654,115.0688,114.242,114.3454,4632.0
2022-01-07 15:30:00,121.55,122.0,120.67,120.81,23551.0,114.195,114.6178,113.3683,113.4998,23551.0
2022-01-10 09:30:00,118.84,118.84,116.96,118.15,10571.0,111.649,111.649,109.8828,111.0008,10571.0
2022-01-10 10:00:00,118.4,119.27,118.01,118.37,12725.0,111.2357,112.053,110.8693,111.2075,12725.0
2022-01-10 10:30:00,118.5,118.83,117.96,118.23,6221.0,111.3296,111.6396,110.8223,111.0759,6221.0
2022-01-10 11:00:00,118.0,119.57,117.75,119.57,4275.0,110.8599,112.3349,110.625,112.3349,4275.0
2022-01-10 11:30:00,119.53,119.64,118.17,118.83,2278.0,112.2973,112.4006,111.0196,111.6396,2278.0
2022-01-10 12:00:00,118.4,118.4,117.46,117.66,5089.0,111.2357,111.2357,110.3525,110.5404,5089.0
2022-01-10 12:30:00,117.94,118.3,117.42,118.15,2913.0,110.8035,111.1417,110.315,111.0008,2913.0
2022-01-10 13:00:00,117.97,119.18,117.97,118.84,2700.0,110.8317,111.9685,110.8317,111.649,2700.0
2022-01-10 13:30:00,118.92,120.03,118.77,119.98,4289.0,111.7242,112.767,111.5833,112.72,4289.0
2022-01-10 14:00:00,119.98,120.31,119.98,120.22,19046.0,112.72,113.0301,112.72,112.9455,19046.0
2022-01-10 14:30:00,120.27,120.59,119.98,120.57,27156.0,112.9925,113.2931,112.72,113.2743,27156.0
2022-01-10 15:00:00,120.69,120.72,120.08,120.28,4901.0,113.3871,113.4153,112.814,113.0019,4901.0
2022-01-10 15:30:00,120.27,121.23,120.04,121.1,38947.0,112.9925,113.8944,112.7764,113.7723,38947.0
2022-01-11 09:30:00,121.1,121.33,119.99,120.38,3550.0,113.7723,113.9884,112.7294,113.0958,3550.0
2022-01-11 10:00:00,121.11,122.15,121.11,121.7,2437.0,113.7817,114.7587,113.7817,114.336,2437.0
2022-01-11 10:30:00,121.56,121.8,120.78,121.39,3104.0,114.2044,114.4299,113.4716,114.0447,3104.0
2022-01-11 11:00:00,121.31,121.55,121.18,121.21,7890.0,113.9696,114.195,113.8474,113.8756,7890.0
2022-01-11 11:30:00,121.22,122.31,121.21,122.21,6646.0,113.885,114.9091,113.8756,114.8151,6646.0
2022-01-11 12:00:00,122.2,122.2,121.23,121.23,6559.0,114.8057,114.8057,113.8944,113.8944,6559.0
2022-01-11 12:30:00,121.41,121.6,121.09,121.14,4200.0,114.0635,114.242,113.7629,113.8099,4200.0
2022-01-11 13:00:00,121.11,121.72,120.77,121.59,10237.0,113.7817,114.3548,113.4622,114.2326,10237.0
2022-01-11 13:30:00,121.61,121.97,121.56,121.96,4484.0,114.2514,114.5896,114.2044,114.5802,4484.0
2022-01-11 14:00:00,121.97,122.24,121.89,122.2,3520.0,114.5896,114.8433,114.5145,114.8057,3520.0
2022-01-11 14:30:00,122.18,122.75,122.14,122.73,6900.0,114.7869,115.3224,114.7493,115.3036,6900.0
2022-01-11 15:00:00,122.71,123.33,122.52,123.21,8524.0,115.2849,115.8673,115.1064,115.7546,8524.0
2022-01-11 15:30:00,123.22,123.25,122.22,123.04,32444.0,115.764,115.7922,114.8245,115.5949,32444.0
2022-01-12 09:30:00,123.76,126.16,123.76,126.16,3397.0,116.2713,118.5261,116.2713,118.5261,3397.0
2022-01-12 10:00:00,126.3,126.3,124.44,124.44,2189.0,118.6576,118.6576,116.9102,116.9102,2189.0
2022-01-12 10:30:00,124.34,124.34,123.03,123.09,2523.0,116.8162,116.8162,115.5855,115.6419,2523.0
2022-01-12 11:00:00,122.78,122.82,122.02,122.82,2400.0,115.3506,115.3882,114.6366,115.3882,2400.0
2022-01-12 11:30:00,122.46,122.46,122.1,122.12,694.0,115.05,115.05,114.7118,114.7306,694.0
2022-01-12 12:00:00,122.45,122.45,121.93,122.18,1000.0,115.0406,115.0406,114.5521,114.7869,1000.0
2022-01-12 12:30:00,122.5,122.83,122.49,122.83,200.0,115.0876,115.3976,115.0782,115.3976,200.0
2022-01-12 13:00:00,122.76,122.97,122.56,122.69,1558.0,115.3318,115.5291,115.1439,115.2661,1558.0
2022-01-12 13:30:00,122.38,122.77,122.38,122.53,1435.0,114.9748,115.3412,114.9748,115.1157,1435.0
2022-01-12 14:00:00,122.47,122.89,122.06,122.67,1744.0,115.0594,115.454,114.6742,115.2473,1744.0
2022-01-12 14:30:00,122.55,122.61,122.3,122.61,2892.0,115.1345,115.1909,114.8997,115.1909,2892.0
2022-01-12 15:00:00,122.55,122.65,122.18,122.23,1920.0,115.1345,115.2285,114.7869,114.8339,1920.0
2022-01-12 15:30:00,122.35,122.87,122.28,122.39,10912.0,114.9466,115.4352,114.8809,114.9842,10912.0
2022-01-13 09:30:00,123.62,126.26,123.62,125.53,2245.0,116.1398,118.62,116.1398,117.9342,2245.0
2022-01-13 10:00:00,125.19,125.27,124.06,124.12,2907.0,117.6148,117.69,116.5532,116.6095,2907.0
2022-01-13 10:30:00,124.29,124.38,123.47,124.01,3029.0,116.7693,116.8538,115.9989,116.5062,3029.0
2022-01-13 11:00:00,123.74,124.56,123.74,124.42,1745.0,116.2525,117.0229,116.2525,116.8914,1745.0
2022-01-13 11:30:00,124.27,124.94,124.21,124.33,1533.0,116.7505,117.3799,116.6941,116.8068,1533.0
2022-01-13 12:00:00,124.05,124.05,122.76,122.89,1213.0,116.5438,116.5438,115.3318,115.454,1213.0
2022-01-13 12:30:00,123.58,123.64,122.74,123.31,3626.0,116.1022,116.1586,115.313,115.8486,3626.0
2022-01-13 13:00:00,123.05,123.59,123.05,123.41,2500.0,115.6043,116.1116,115.6043,115.9425,2500.0
2022-01-13 13:30:00,123.58,124.33,123.32,124.07,3072.0,116.1022,116.8068,115.8579,116.5626,3072.0
2022-01-13 14:00:00,123.89,124.17,123.28,123.28,2825.0,116.3935,116.6565,115.8204,115.8204,2825.0
2022-01-13 14:30:00,123.23,123.45,123.04,123.31,3804.0,115.7734,115.9801,115.5949,115.8486,3804.0
2022-01-13 15:00:00,123.4,123.4,122.34,122.59,3810.0,115.9331,115.9331,114.9372,115.1721,3810.0
2022-01-13 15:30:00,122.64,122.74,121.89,122.63,24982.0,115.2191,115.313,114.5145,115.2097,24982.0
2022-01-14 09:30:00,121.03,122.74,120.63,122.73,7132.0,113.7065,115.313,113.3307,115.3036,7132.0
2022-01-14 10:00:00,123.26,123.26,120.98,121.2,5300.0,115.8016,115.8016,113.6595,113.8662,5300.0
2022-01-14 10:30:00,120.52,120.52,119.65,119.91,3550.0,113.2274,113.2274,112.41,112.6543,3550.0
2022-01-14 11:00:00,120.08,120.16,118.86,119.38,7196.0,112.814,112.8892,111.6678,112.1564,7196.0
2022-01-14 11:30:00,119.37,120.3,119.22,120.01,3654.0,112.147,113.0207,112.006,112.7482,3654.0
2022-01-14 12:00:00,119.69,119.88,119.21,119.43,7110.0,112.4476,112.6261,111.9966,112.2033,7110.0
2022-01-14 12:30:00,119.42,119.6,118.83,119.0,5750.0,112.1939,112.363,111.6396,111.7993,5750.0
2022-01-14 13:00:00,119.05,119.08,117.55,117.69,2325.0,111.8463,111.8745,110.4371,110.5686,2325.0
2022-01-14 13:30:00,117.97,118.28,117.48,118.25,3633.0,110.8317,111.1229,110.3713,111.0947,3633.0
2022-01-14 14:00:00,118.43,118.47,117.98,118.24,5218.0,111.2638,111.3014,110.8411,111.0853,5218.0
2022-01-14 14:30:00,118.67,118.88,118.13,118.41,4987.0,111.4893,111.6866,110.982,111.245,4987.0
2022-01-14 15:00:00,117.95,118.84,117.73,118.52,7106.0,110.8129,111.649,110.6062,111.3484,7106.0
2022-01-14 15:30:00,118.54,118.92,118.27,118.81,18778.0,111.3672,111.7242,111.1135,111.6208,18778.0
2022-01-18 09:30:00,117.03,117.55,115.01,115.01,3782.0,109.9486,110.4371,108.0508,108.0508,3782.0
2022-01-18 10:00:00,115.66,116.06,115.53,115.88,1836.0,108.6615,109.0372,108.5393,108.8681,1836.0
2022-01-18 10:30:00,115.69,115.69,114.88,114.94,1560.0,108.6896,108.6896,107.9286,107.985,1560.0
2022-01-18 11:00:00,114.9,115.51,114.9,115.18,3125.0,107.9474,108.5205,107.9474,108.2105,3125.0
2022-01-18 11:30:00,114.77,115.6,114.77,114.93,3265.0,107.8253,108.6051,107.8253,107.9756,3265.0
2022-01-18 12:00:00,114.69,114.97,114.13,114.41,12353.0,107.7501,108.0132,107.224,107.4871,12353.0
2022-01-18 12:30:00,114.38,114.63,114.08,114.61,4135.0,107.4589,107.6938,107.1771,107.675,4135.0
2022-01-18 13:00:00,114.24,114.7,114.19,114.25,2049.0,107.3274,107.7595,107.2804,107.3368,2049.0
2022-01-18 13:30:00,114.3,115.01,114.21,115.01,3797.0,107.3837,108.0508,107.2992,108.0508,3797.0
2022-01-18 14:00:00,114.74,114.75,114.0,114.04,3951.0,107.7971,107.8065,107.1019,107.1395,3951.0
2022-01-18 14:30:00,113.98,115.22,113.98,114.92,3360.0,107.0831,108.2481,107.0831,107.9662,3360.0
2022-01-18 15:00:00,114.86,115.02,114.18,114.42,2364.0,107.9099,108.0602,107.271,107.4965,2364.0
2022-01-18 15:30:00,114.44,114.8,113.68,113.87,26353.0,107.5153,107.8535,106.8013,106.9798,26353.0
2022-01-19 09:30:00,112.19,114.36,110.76,113.33,26074.0,105.4014,107.4401,104.0579,106.4724,26074.0
2022-01-19 10:00:00,113.54,114.89,113.32,113.62,6901.0,106.6697,107.938,106.463,106.7449,6901.0
2022-01-19 10:30:00,113.63,113.63,113.06,113.36,10100.0,106.7543,106.7543,106.2188,106.5006,10100.0
2022-01-19 11:00:00,113.16,113.35,111.91,112.59,11947.0,106.3127,106.4912,105.1384,105.7772,11947.0
2022-01-19 11:30:00,112.85,113.38,112.51,113.38,1475.0,106.0215,106.5194,105.7021,106.5194,1475.0
2022-01-19 12:00:00,113.6,114.98,113.59,114.98,3839.0,106.7261,108.0226,106.7167,108.0226,3839.0
2022-01-19 12:30:00,114.95,114.97,114.24,114.53,3703.0,107.9944,108.0132,107.3274,107.5998,3703.0
2022-01-19 13:00:00,114.63,114.63,113.72,113.72,1598.0,107.6938,107.6938,106.8388,106.8388,1598.0
2022-01-19 13:30:00,113.96,114.39,113.95,114.39,2200.0,107.0643,107.4683,107.0549,107.4683,2200.0
2022-01-19 14:00:00,114.3,114.36,113.73,113.88,3200.0,107.3837,107.4401,106.8482,106.9892,3200.0
2022-01-19 14:30:00,114.09,114.65,114.09,114.44,3223.0,107.1865,107.7126,107.1865,107.5153,3223.0
2022-01-19 15:00:00,114.36,114.49,113.34,113.34,3348.0,107.4401,107.5622,106.4818,106.4818,3348.0
2022-01-19 15:30:00,113.42,113.7,112.76,113.25,35503.0,106.557,106.8201,105.9369,106.3973,35503.0
2022-01-20 09:30:00,114.39,114.99,113.1,114.14,1975.0,107.4683,108.032,106.2564,107.2334,1975.0
2022-01-20 10:00:00,113.98,114.07,113.72,113.89,1600.0,107.0831,107.1677,106.8388,106.9986,1600.0
2022-01-20 10:30:00,114.59,115.15,114.39,114.55,1868.0,107.6562,108.1823,107.4683,107.6186,1868.0
2022-01-20 11:00:00,114.75,115.17,114.24,114.73,6326.0,107.8065,108.2011,107.3274,107.7877,6326.0
2022-01-20 11:30:00,115.02,115.02,113.79,114.04,21170.0,108.0602,108.0602,106.9046,107.1395,21170.0
2022-01-20 12:00:00,114.02,114.39,113.3,113.87,13426.0,107.1207,107.4683,106.4443,106.9798,13426.0
2022-01-20 12:30:00,114.05,114.11,112.91,113.03,5200.0,107.1489,107.2052,106.0779,106.1906,5200.0
2022-01-20 13:00:00,112.89,113.6,112.73,113.26,19700.0,106.0591,106.7261,105.9087,106.4067,19700.0
2022-01-20 13:30:00,113.09,113.11,112.47,112.47,1206.0,106.247,106.2658,105.6645,105.6645,1206.0
2022-01-20 14:00:00,112.49,113.04,112.41,112.73,4984.0,105.6833,106.2,105.6081,105.9087,4984.0
2022-01-20 14:30:00,112.81,113.02,112.47,112.47,8384.0,105.9839,106.1812,105.6645,105.6645,8384.0
2022-01-20 15:00:00,112.65,112.65,110.95,111.45,4604.0,105.8336,105.8336,104.2365,104.7062,4604.0
2022-01-20 15:30:00,111.15,111.15,109.56,109.95,16885.0,104.4243,104.4243,102.9306,103.297,16885.0
2022-01-21 09:30:00,109.87,111.12,109.21,109.86,17738.0,103.2218,104.3962,102.6017,103.2124,17738.0
2022-01-21 10:00:00,109.71,109.71,108.08,108.92,3282.0,103.0715,103.0715,101.5401,102.3293,3282.0
2022-01-21 10:30:00,110.31,112.21,109.88,112.0,3419.0,103.6352,105.4202,103.2312,105.2229,3419.0
2022-01-21 11:00:00,112.07,112.87,111.25,111.25,5312.0,105.2887,106.0403,104.5183,104.5183,5312.0
2022-01-21 11:30:00,111.48,111.8,110.49,110.49,2652.0,104.7344,105.035,103.8043,103.8043,2652.0
2022-01-21 12:00:00,110.53,110.53,109.86,110.07,1801.0,103.8419,103.8419,103.2124,103.4097,1801.0
2022-01-21 12:30:00,109.88,110.13,109.66,109.8,2198.0,103.2312,103.4661,103.0245,103.156,2198.0
2022-01-21 13:00:00,109.75,110.1,109.01,109.4,1962.0,103.1091,103.4379,102.4138,102.7802,1962.0
2022-01-21 13:30:00,109.39,109.8,109.17,109.17,2390.0,102.7708,103.156,102.5642,102.5642,2390.0
2022-01-21 14:00:00,109.25,109.75,109.05,109.27,2344.0,102.6393,103.1091,102.4514,102.6581,2344.0
2022-01-21 14:30:00,109.04,109.73,109.04,109.13,1200.0,102.442,103.0903,102.442,102.5266,1200.0
2022-01-21 15:00:00,109.2,109.31,108.75,108.75,2397.0,102.5923,102.6957,102.1696,102.1696,2397.0
2022-01-21 15:30:00,108.76,109.54,108.07,108.18,24523.0,102.179,102.9118,101.5307,101.6341,24523.0
2022-01-24 09:30:00,106.28,106.53,105.13,105.82,5248.0,99.849,100.0839,98.7686,99.4169,5248.0
2022-01-24 10:00:00,105.87,106.37,105.0,105.87,7381.0,99.4638,99.9336,98.6465,99.4638,7381.0
2022-01-24 10:30:00,106.36,107.77,106.2,107.32,5260.0,99.9242,101.2489,99.7739,100.8261,5260.0
2022-01-24 11:00:00,106.9,107.48,106.58,107.19,4386.0,100.4315,100.9764,100.1309,100.704,4386.0
2022-01-24 11:30:00,107.3,107.58,106.23,107.2,5044.0,100.8073,101.0704,99.8021,100.7134,5044.0
2022-01-24 12:00:00,107.33,107.68,106.05,106.58,3798.0,100.8355,101.1643,99.6329,100.1309,3798.0
2022-01-24 12:30:00,106.33,107.74,105.86,107.67,1788.0,99.896,101.2207,99.4544,101.1549,1788.0
2022-01-24 13:00:00,107.62,109.2,107.62,108.48,3786.0,101.1079,102.5923,101.1079,101.9159,3786.0
2022-01-24 13:30:00,108.31,109.96,108.29,109.93,3069.0,101.7562,103.3064,101.7374,103.2782,3069.0
2022-01-24 14:00:00,110.23,111.02,109.69,109.81,7703.0,103.56,104.3022,103.0527,103.1654,7703.0
2022-01-24 14:30:00,110.11,110.83,109.36,110.67,7329.0,103.4473,104.1237,102.7427,103.9734,7329.0
2022-01-24 15:00:00,110.8,111.97,110.75,111.43,8041.0,104.0955,105.1947,104.0486,104.6874,8041.0
2022-01-24 15:30:00,111.34,112.61,111.29,112.33,31964.0,104.6029,105.796,104.5559,105.5329,31964.0
2022-01-25 09:30:00,110.13,110.13,108.05,108.61,8356.0,103.4661,103.4661,101.5119,102.038,8356.0
2022-01-25 10:00:00,108.45,109.26,107.53,109.26,2601.0,101.8877,102.6487,101.0234,102.6487,2601.0
2022-01-25 10:30:00,109.13,109.39,108.69,108.73,1700.0,102.5266,102.7708,102.1132,102.1508,1700.0
2022-01-25 11:00:00,107.86,107.86,107.16,107.58,3068.0,101.3334,101.3334,100.6758,101.0704,3068.0
2022-01-25 11:30:00,107.95,108.4,107.37,107.5,3209.0,101.418,101.8408,100.8731,100.9952,3209.0
2022-01-25 12:00:00,107.43,108.16,107.37,108.11,1917.0,100.9294,101.6153,100.8731,101.5683,1917.0
2022-01-25 12:30:00,107.87,107.87,107.15,107.25,1501.0,101.3428,101.3428,100.6664,100.7603,1501.0
2022-01-25 13:00:00,107.21,107.84,107.14,107.74,1707.0,100.7228,101.3146,100.657,101.2207,1707.0
2022-01-25 13:30:00,108.03,108.95,107.89,108.73,1677.0,101.4931,102.3575,101.3616,102.1508,1677.0
2022-01-25 14:00:00,108.91,109.68,108.8,109.41,2388.0,102.3199,103.0433,102.2165,102.7896,2388.0
2022-01-25 14:30:00,109.55,110.72,109.16,110.72,3912.0,102.9212,104.0204,102.5548,104.0204,3912.0
2022-01-25 15:00:00,110.55,110.56,109.47,109.49,5528.0,103.8607,103.8701,102.846,102.8648,5528.0
2022-01-25 15:30:00,109.38,109.99,108.73,108.83,19411.0,102.7615,103.3345,102.1508,102.2447,19411.0
2022-01-26 09:30:00,110.77,111.51,109.8,111.3,3175.0,104.0673,104.7626,103.156,104.5653,3175.0
2022-01-26 10:00:00,111.45,112.47,109.53,109.53,4730.0,104.7062,105.6645,102.9024,102.9024,4730.0
2022-01-26 10:30:00,109.41,110.57,109.23,109.23,4781.0,102.7896,103.8794,102.6205,102.6205,4781.0
2022-01-26 11:00:00,109.03,109.7,109.03,109.3,1165.0,102.4326,103.0621,102.4326,102.6863,1165.0
2022-01-26 11:30:00,108.74,108.92,108.52,108.52,783.0,102.1602,102.3293,101.9535,101.9535,783.0
2022-01-26 12:00:00,108.78,109.15,108.49,108.63,1161.0,102.1978,102.5454,101.9253,102.0568,1161.0
2022-01-26 12:30:00,108.37,109.5,108.37,109.31,800.0,101.8126,102.8742,101.8126,102.6957,800.0
2022-01-26 13:00:00,109.24,109.92,108.81,109.92,2513.0,102.6299,103.2688,102.2259,103.2688,2513.0
2022-01-26 13:30:00,109.59,109.73,109.3,109.7,800.0,102.9587,103.0903,102.6863,103.0621,800.0
2022-01-26 14:00:00,110.29,110.29,108.64,109.34,1516.0,103.6164,103.6164,102.0662,102.7239,1516.0
2022-01-26 14:30:00,108.88,109.33,104.84,104.84,8553.0,102.2917,102.7145,98.4962,98.4962,8553.0
2022-01-26 15:00:00,104.3,104.51,101.91,103.58,13301.0,97.9888,98.1861,95.7435,97.3124,13301.0
2022-01-26 15:30:00,103.88,104.17,102.41,103.12,34953.0,97.5943,97.8667,96.2132,96.8802,34953.0
2022-01-27 09:30:00,104.07,105.78,104.07,105.36,2818.0,97.7728,99.3793,97.7728,98.9847,2818.0
2022-01-27 10:00:00,104.56,105.12,103.04,103.04,2338.0,98.2331,98.7592,96.8051,96.8051,2338.0
2022-01-27 10:30:00,102.96,103.26,102.47,102.74,1850.0,96.7299,97.0118,96.2696,96.5232,1850.0
2022-01-27 11:00:00,104.12,104.12,102.98,102.98,3903.0,97.8197,97.8197,96.7487,96.7487,3903.0
2022-01-27 11:30:00,103.7,104.12,103.44,103.8,4355.0,97.4251,97.8197,97.1809,97.5191,4355.0
2022-01-27 12:00:00,104.01,104.01,102.9,103.25,7996.0,97.7164,97.7164,96.6736,97.0024,7996.0
2022-01-27 12:30:00,103.4,103.6,102.5,102.59,15065.0,97.1433,97.3312,96.2978,96.3823,15065.0
2022-01-27 13:00:00,103.21,103.21,101.77,101.77,1955.0,96.9648,96.9648,95.6119,95.6119,1955.0
2022-01-27 13:30:00,101.87,102.32,101.56,101.93,2910.0,95.7059,96.1287,95.4146,95.7622,2910.0
2022-01-27 14:00:00,102.52,102.6,101.43,101.44,2700.0,96.3165,96.3917,95.2925,95.3019,2700.0
2022-01-27 14:30:00,101.43,101.83,100.67,101.09,7604.0,95.2925,95.6683,94.5785,94.9731,7604.0
2022-01-27 15:00:00,101.34,101.5,100.52,100.68,5077.0,95.2079,95.3583,94.4376,94.5879,5077.0
2022-01-27 15:30:00,100.69,101.45,100.11,101.25,32152.0,94.5973,95.3113,94.0524,95.1234,32152.0
2022-01-28 09:30:00,101.42,101.78,99.88,99.89,16915.0,95.2831,95.6213,93.8363,93.8457,16915.0
2022-01-28 10:00:00,99.75,100.57,98.43,99.26,5480.0,93.7142,94.4845,92.474,93.2538,5480.0
2022-01-28 10:30:00,99.33,101.34,98.86,101.2,2501.0,93.3196,95.2079,92.878,95.0764,2501.0
2022-01-28 11:00:00,101.33,102.89,100.92,102.75,7921.0,95.1986,96.6642,94.8134,96.5326,7921.0
2022-01-28 11:30:00,102.81,104.09,102.65,104.0,11815.0,96.589,97.7915,96.4387,97.707,11815.0
2022-01-28 12:00:00,104.01,104.72,103.5,103.5,12094.0,97.7164,98.3834,97.2372,97.2372,12094.0
2022-01-28 12:30:00,103.5,103.5,102.14,102.87,6648.0,97.2372,97.2372,95.9595,96.6454,6648.0
2022-01-28 13:00:00,102.6,103.62,102.6,103.48,9565.0,96.3917,97.35,96.3917,97.2185,9565.0
2022-01-28 13:30:00,103.62,104.43,103.6,104.15,10430.0,97.35,98.111,97.3312,97.8479,10430.0
2022-01-28 14:00:00,104.01,104.19,102.44,102.44,10018.0,97.7164,97.8855,96.2414,96.2414,10018.0
2022-01-28 14:30:00,102.41,104.77,102.41,104.46,10023.0,96.2132,98.4304,96.2132,98.1392,10023.0
2022-01-28 15:00:00,104.62,105.56,104.1,105.48,13691.0,98.2895,99.1726,97.8009,99.0974,13691.0
2022-01-28 15:30:00,105.4,106.82,104.92,106.58,54265.0,99.0223,100.3564,98.5713,100.1309,54265.0
2022-01-31 09:30:00,105.54,108.61,105.54,108.22,4725.0,99.1538,102.038,99.1538,101.6716,4725.0
2022-01-31 10:00:00,108.4,108.58,107.47,107.69,3994.0,101.8408,102.0099,100.967,101.1737,3994.0
2022-01-31 10:30:00,107.53,108.43,107.5,107.84,4902.0,101.0234,101.8689,100.9952,101.3146,4902.0
2022-01-31 11:00:00,107.96,108.44,107.59,107.69,4448.0,101.4274,101.8783,101.0798,101.1737,4448.0
2022-01-31 11:30:00,107.57,108.28,107.25,108.26,4302.0,101.061,101.728,100.7603,101.7092,4302.0
2022-01-31 12:00:00,108.24,108.74,108.13,108.38,7343.0,101.6904,102.1602,101.5871,101.822,7343.0
2022-01-31 12:30:00,108.34,108.41,108.05,108.27,1603.0,101.7844,101.8501,101.5119,101.7186,1603.0
2022-01-31 13:00:00,108.16,109.19,108.16,108.83,5490.0,101.6153,102.5829,101.6153,102.2447,5490.0
2022-01-31 13:30:00,108.9,109.24,108.84,108.94,1601.0,102.3105,102.6299,102.2541,102.3481,1601.0
2022-01-31 14:00:00,108.93,109.39,108.66,109.39,1577.0,102.3387,102.7708,102.085,102.7708,1577.0
2022-01-31 14:30:00,109.57,109.57,109.02,109.18,2410.0,102.94,102.94,102.4232,102.5736,2410.0
2022-01-31 15:00:00,109.2,109.39,108.12,108.94,3901.0,102.5923,102.7708,101.5777,102.3481,3901.0
2022-01-31 15:30:00,108.93,110.79,108.78,110.72,25563.0,102.3387,104.0861,102.1978,104.0204,25563.0
2022-02-01 09:30:00,111.04,113.4,109.62,110.42,9376.0,104.321,106.5382,102.9869,103.7385,9376.0
2022-02-01 10:00:00,109.9,109.9,107.57,109.37,3905.0,103.25,103.25,101.061,102.7521,3905.0
2022-02-01 10:30:00,109.8,110.98,109.01,110.66,11552.0,103.156,104.2646,102.4138,103.964,11552.0
2022-02-01 11:00:00,110.73,111.49,110.23,110.62,2871.0,104.0298,104.7438,103.56,103.9264,2871.0
2022-02-01 11:30:00,110.09,111.69,109.95,111.49,3597.0,103.4285,104.9317,103.297,104.7438,3597.0
2022-02-01 12:00:00,111.04,111.68,110.61,111.64,4948.0,104.321,104.9223,103.917,104.8847,4948.0
2022-02-01 12:30:00,111.46,112.44,111.24,112.44,5552.0,104.7156,105.6363,104.5089,105.6363,5552.0
2022-02-01 13:00:00,112.03,112.08,111.43,111.46,6513.0,105.2511,105.2981,104.6874,104.7156,6513.0
2022-02-01 13:30:00,111.52,111.52,110.55,110.91,1901.0,104.772,104.772,103.8607,104.1989,1901.0
2022-02-01 14:00:00,111.31,111.31,110.34,110.4,2100.0,104.5747,104.5747,103.6634,103.7197,2100.0
2022-02-01 14:30:00,110.74,111.28,110.51,110.68,7926.0,104.0392,104.5465,103.8231,103.9828,7926.0
2022-02-01 15:00:00,110.7,111.08,110.59,110.87,4450.0,104.0016,104.3586,103.8982,104.1613,4450.0
2022-02-01 15:30:00,111.05,111.53,110.74,111.53,14178.0,104.3304,104.7814,104.0392,104.7814,14178.0
2022-02-02 09:30:00,112.57,112.96,110.33,111.2,3707.0,105.7584,106.1248,103.654,104.4713,3707.0
2022-02-02 10:00:00,111.46,112.22,111.02,111.25,4088.0,104.7156,105.4296,104.3022,104.5183,4088.0
2022-02-02 10:30:00,110.75,111.73,110.65,111.09,3518.0,104.0486,104.9693,103.9546,104.368,3518.0
2022-02-02 11:00:00,111.34,111.34,110.29,110.88,2531.0,104.6029,104.6029,103.6164,104.1707,2531.0
2022-02-02 11:30:00,110.62,110.69,109.68,110.53,2900.0,103.9264,103.9922,103.0433,103.8419,2900.0
2022-02-02 12:00:00,110.69,111.17,110.21,111.05,2182.0,103.9922,104.4431,103.5412,104.3304,2182.0
2022-02-02 12:30:00,111.26,111.42,110.77,110.78,1810.0,104.5277,104.678,104.0673,104.0767,1810.0
2022-02-02 13:00:00,111.17,111.55,110.51,110.51,1257.0,104.4431,104.8001,103.8231,103.8231,1257.0
2022-02-02 13:30:00,110.49,111.08,110.24,110.86,1738.0,103.8043,104.3586,103.5694,104.1519,1738.0
2022-02-02 14:00:00,110.96,111.14,110.59,111.01,1807.0,104.2458,104.415,103.8982,104.2928,1807.0
2022-02-02 14:30:00,110.97,111.5,110.89,111.2,2165.0,104.2552,104.7532,104.1801,104.4713,2165.0
2022-02-02 15:00:00,111.1,111.37,109.71,110.11,12840.0,104.3774,104.631,103.0715,103.4473,12840.0
2022-02-02 15:30:00,110.05,110.89,109.5,110.75,18582.0,103.3909,104.1801,102.8742,104.0486,18582.0
2022-02-03 09:30:00,108.7,108.86,108.41,108.86,2519.0,102.1226,102.2729,101.8501,102.2729,2519.0
2022-02-03 10:00:00,108.79,110.0,108.03,109.36,6301.0,102.2072,103.3439,101.4931,102.7427,6301.0
2022-02-03 10:30:00,109.86,110.75,109.86,110.03,2122.0,103.2124,104.0486,103.2124,103.3721,2122.0
2022-02-03 11:00:00,109.83,110.18,109.57,109.57,1503.0,103.1842,103.513,102.94,102.94,1503.0
2022-02-03 11:30:00,109.95,109.95,108.63,109.17,1000.0,103.297,103.297,102.0568,102.5642,1000.0
2022-02-03 12:00:00,108.56,109.16,108.38,109.16,800.0,101.9911,102.5548,101.822,102.5548,800.0
2022-02-03 12:30:00,108.69,109.49,108.69,108.81,800.0,102.1132,102.8648,102.1132,102.2259,800.0
2022-02-03 13:00:00,108.7,109.51,108.7,109.31,2365.0,102.1226,102.8836,102.1226,102.6957,2365.0
2022-02-03 13:30:00,109.74,109.74,109.16,109.37,1614.0,103.0997,103.0997,102.5548,102.7521,1614.0
2022-02-03 14:00:00,109.43,109.43,108.8,108.89,1746.0,102.8084,102.8084,102.2165,102.3011,1746.0
2022-02-03 14:30:00,108.73,108.73,108.19,108.48,2352.0,102.1508,102.1508,101.6435,101.9159,2352.0
2022-02-03 15:00:00,108.69,108.86,108.07,108.79,3636.0,102.1132,102.2729,101.5307,102.2072,3636.0
2022-02-03 15:30:00,108.5,108.59,107.57,107.83,14215.0,101.9347,102.0193,101.061,101.3052,14215.0
2022-02-04 09:30:00,107.44,107.44,104.45,104.86,7293.0,100.9388,100.9388,98.1298,98.515,7293.0
2022-02-04 10:00:00,105.37,105.89,104.85,105.46,1900.0,98.9941,99.4826,98.5056,99.0786,1900.0
2022-02-04 10:30:00,105.6,105.81,104.15,104.15,5585.0,99.2102,99.4075,97.8479,97.8479,5585.0
2022-02-04 11:00:00,104.59,104.64,103.83,104.64,4939.0,98.2613,98.3083,97.5473,98.3083,4939.0
2022-02-04 11:30:00,104.29,105.39,104.29,104.45,3202.0,97.9794,99.0129,97.9794,98.1298,3202.0
2022-02-04 12:00:00,104.07,104.27,103.79,103.79,3323.0,97.7728,97.9607,97.5097,97.5097,3323.0
2022-02-04 12:30:00,103.93,104.41,103.81,104.3,1832.0,97.6412,98.0922,97.5285,97.9888,1832.0
2022-02-04 13:00:00,104.47,104.9,104.46,104.64,2893.0,98.1486,98.5525,98.1392,98.3083,2893.0
2022-02-04 13:30:00,104.66,104.82,104.09,104.25,5706.0,98.3271,98.4774,97.7915,97.9419,5706.0
2022-02-04 14:00:00,104.29,104.45,103.87,103.93,3584.0,97.9794,98.1298,97.5849,97.6412,3584.0
2022-02-04 14:30:00,103.89,104.69,103.89,104.41,4050.0,97.6036,98.3552,97.6036,98.0922,4050.0
2022-02-04 15:00:00,104.54,105.67,104.54,105.15,5568.0,98.2143,99.2759,98.2143,98.7874,5568.0
2022-02-04 15:30:00,105.16,105.3,104.04,104.22,18825.0,98.7968,98.9283,97.7446,97.9137,18825.0
2022-02-07 09:30:00,104.87,106.24,104.87,105.65,1852.0,98.5244,99.8115,98.5244,99.2572,1852.0
2022-02-07 10:00:00,105.63,105.63,104.98,105.34,3659.0,99.2384,99.2384,98.6277,98.9659,3659.0
2022-02-07 10:30:00,105.11,105.15,104.26,104.84,2105.0,98.7498,98.7874,97.9513,98.4962,2105.0
2022-02-07 11:00:00,104.59,104.59,103.8,104.5,7602.0,98.2613,98.2613,97.5191,98.1767,7602.0
2022-02-07 11:30:00,104.21,104.21,102.9,103.87,5392.0,97.9043,97.9043,96.6736,97.5849,5392.0
2022-02-07 12:00:00,103.86,103.99,103.33,103.41,3325.0,97.5755,97.6976,97.0775,97.1527,3325.0
2022-02-07 12:30:00,103.9,104.49,103.87,104.43,6659.0,97.613,98.1673,97.5849,98.111,6659.0
2022-02-07 13:00:00,104.63,105.42,104.62,105.29,700.0,98.2989,99.0411,98.2895,98.9189,700.0
2022-02-07 13:30:00,105.07,105.51,104.92,105.51,1380.0,98.7122,99.1256,98.5713,99.1256,1380.0
2022-02-07 14:00:00,105.58,105.58,105.24,105.5,2879.0,99.1914,99.1914,98.872,99.1162,2879.0
2022-02-07 14:30:00,105.5,106.0,105.41,105.93,1903.0,99.1162,99.586,99.0317,99.5202,1903.0
2022-02-07 15:00:00,105.92,106.22,105.49,105.54,3736.0,99.5108,99.7927,99.1068,99.1538,3736.0
2022-02-07 15:30:00,105.81,105.82,104.84,105.04,11725.0,99.4075,99.4169,98.4962,98.6841,11725.0
2022-02-08 09:30:00,105.2,106.85,103.97,106.85,3800.0,98.8344,100.3845,97.6788,100.3845,3800.0
2022-02-08 10:00:00,106.31,107.09,106.31,106.32,700.0,99.8772,100.61,99.8772,99.8866,700.0
2022-02-08 10:30:00,105.57,106.86,105.57,106.86,1720.0,99.182,100.3939,99.182,100.3939,1720.0
2022-02-08 11:00:00,107.3,107.96,106.99,107.29,2367.0,100.8073,101.4274,100.5161,100.7979,2367.0
2022-02-08 11:30:00,107.69,107.89,107.4,107.66,1256.0,101.1737,101.3616,100.9013,101.1455,1256.0
2022-02-08 12:00:00,107.66,108.27,107.15,107.15,2195.0,101.1455,101.7186,100.6664,100.6664,2195.0
2022-02-08 12:30:00,107.56,108.04,107.46,107.78,1330.0,101.0516,101.5025,100.9576,101.2583,1330.0
2022-02-08 13:00:00,107.65,108.1,107.56,107.67,1946.0,101.1361,101.5589,101.0516,101.1549,1946.0
2022-02-08 13:30:00,107.52,107.8,107.38,107.38,420.0,101.014,101.2771,100.8825,100.8825,420.0
2022-02-08 14:00:00,107.57,107.57,106.87,106.87,1670.0,101.061,101.061,100.4033,100.4033,1670.0
2022-02-08 14:30:00,106.82,107.42,106.82,107.3,1496.0,100.3564,100.9201,100.3564,100.8073,1496.0
2022-02-08 15:00:00,107.02,107.36,106.92,106.98,2949.0,100.5443,100.8637,100.4503,100.5067,2949.0
2022-02-08 15:30:00,107.19,107.83,107.18,107.66,11330.0,100.704,101.3052,100.6946,101.1455,11330.0
2022-02-09 09:30:00,109.29,109.68,109.29,109.64,1194.0,102.6769,103.0433,102.6769,103.0057,1194.0
2022-02-09 10:00:00,110.68,110.68,109.52,110.29,5592.0,103.9828,103.9828,102.893,103.6164,5592.0
2022-02-09 10:30:00,110.39,110.46,109.7,109.7,2120.0,103.7103,103.7761,103.0621,103.0621,2120.0
2022-02-09 11:00:00,110.16,111.15,109.81,111.15,2997.0,103.4943,104.4243,103.1654,104.4243,2997.0
2022-02-09 11:30:00,111.26,111.26,110.59,110.63,3549.0,104.5277,104.5277,103.8982,103.9358,3549.0
2022-02-09 12:00:00,110.98,110.98,110.49,110.6,1426.0,104.2646,104.2646,103.8043,103.9076,1426.0
2022-02-09 12:30:00,110.43,110.9,110.32,110.56,1600.0,103.7479,104.1895,103.6446,103.8701,1600.0
2022-02-09 13:00:00,110.96,111.15,110.86,111.01,1400.0,104.2458,104.4243,104.1519,104.2928,1400.0
2022-02-09 13:30:00,111.23,111.25,110.72,110.92,1551.0,104.4995,104.5183,104.0204,104.2083,1551.0
2022-02-09 14:00:00,111.24,111.68,111.24,111.68,2310.0,104.5089,104.9223,104.5089,104.9223,2310.0
2022-02-09 14:30:00,111.38,111.74,111.27,111.29,2400.0,104.6404,104.9786,104.5371,104.5559,2400.0
2022-02-09 15:00:00,111.24,111.3,110.63,111.19,3761.0,104.5089,104.5653,103.9358,104.4619,3761.0
2022-02-09 15:30:00,111.13,111.64,110.96,111.39,17813.0,104.4056,104.8847,104.2458,104.6498,17813.0
2022-02-10 09:30:00,108.36,109.35,107.44,108.63,2817.0,101.8032,102.7333,100.9388,102.0568,2817.0
2022-02-10 10:00:00,109.01,110.05,108.71,110.05,3296.0,102.4138,103.3909,102.132,103.3909,3296.0
2022-02-10 10:30:00,110.16,111.71,110.0,110.23,2029.0,103.4943,104.9505,103.3439,103.56,2029.0
2022-02-10 11:00:00,110.34,110.53,110.04,110.53,2182.0,103.6634,103.8419,103.3815,103.8419,2182.0
2022-02-10 11:30:00,109.48,110.22,109.42,110.1,1985.0,102.8554,103.5506,102.799,103.4379,1985.0
2022-02-10 12:00:00,110.17,110.43,110.07,110.42,908.0,103.5036,103.7479,103.4097,103.7385,908.0
2022-02-10 12:30:00,110.63,110.78,109.28,109.55,4100.0,103.9358,104.0767,102.6675,102.9212,4100.0
2022-02-10 13:00:00,109.37,109.37,107.62,107.76,1700.0,102.7521,102.7521,101.1079,101.2395,1700.0
2022-02-10 13:30:00,107.83,107.84,106.76,107.26,2420.0,101.3052,101.3146,100.3,100.7697,2420.0
2022-02-10 14:00:00,107.27,107.27,106.02,106.92,3001.0,100.7791,100.7791,99.6048,100.4503,3001.0
2022-02-10 14:30:00,106.95,107.17,106.14,106.43,12389.0,100.4785,100.6852,99.7175,99.99,12389.0
2022-02-10 15:00:00,106.43,106.96,106.37,106.71,6513.0,99.99,100.4879,99.9336,100.253,6513.0
2022-02-10 15:30:00,106.43,106.88,106.03,106.76,44088.0,99.99,100.4127,99.6142,100.3,44088.0
2022-02-11 09:30:00,107.85,109.16,107.21,107.21,1756.0,101.324,102.5548,100.7228,100.7228,1756.0
2022-02-11 10:00:00,107.75,108.69,107.18,107.71,1982.0,101.2301,102.1132,100.6946,101.1925,1982.0
2022-02-11 10:30:00,108.75,108.77,107.66,108.54,2232.0,102.1696,102.1884,101.1455,101.9723,2232.0
2022-02-11 11:00:00,108.31,108.59,107.57,107.87,2116.0,101.7562,102.0193,101.061,101.3428,2116.0
2022-02-11 11:30:00,107.74,107.94,107.18,107.88,1000.0,101.2207,101.4086,100.6946,101.3522,1000.0
2022-02-11 12:00:00,107.56,107.96,107.56,107.96,1166.0,101.0516,101.4274,101.0516,101.4274,1166.0
2022-02-11 12:30:00,108.28,108.33,107.88,107.88,1300.0,101.728,101.775,101.3522,101.3522,1300.0
2022-02-11 13:00:00,107.68,108.07,107.22,107.58,1717.0,101.1643,101.5307,100.7322,101.0704,1717.0
2022-02-11 13:30:00,106.24,106.37,105.65,105.65,2000.0,99.8115,99.9336,99.2572,99.2572,2000.0
2022-02-11 14:00:00,105.47,106.98,104.78,105.54,3567.0,99.088,100.5067,98.4398,99.1538,3567.0
2022-02-11 14:30:00,105.34,106.19,104.86,105.71,3541.0,98.9659,99.7645,98.515,99.3135,3541.0
2022-02-11 15:00:00,106.02,106.56,105.36,105.36,4551.0,99.6048,100.1121,98.9847,98.9847,4551.0
2022-02-11 15:30:00,105.52,106.31,104.91,105.34,18767.0,99.135,99.8772,98.5619,98.9659,18767.0
2022-02-14 09:30:00,105.79,107.69,104.37,106.52,2404.0,99.3887,101.1737,98.0546,100.0745,2404.0
2022-02-14 10:00:00,105.99,106.99,105.02,106.35,1343.0,99.5766,100.5161,98.6653,99.9148,1343.0
2022-02-14 10:30:00,107.02,107.02,106.07,106.31,776.0,100.5443,100.5443,99.6517,99.8772,776.0
2022-02-14 11:00:00,105.97,107.26,105.92,106.58,1532.0,99.5578,100.7697,99.5108,100.1309,1532.0
2022-02-14 11:30:00,106.58,106.58,106.05,106.39,701.0,100.1309,100.1309,99.6329,99.9524,701.0
2022-02-14 12:00:00,106.41,106.85,106.13,106.34,2200.0,99.9712,100.3845,99.7081,99.9054,2200.0
2022-02-14 12:30:00,106.71,106.89,106.21,106.38,3201.0,100.253,100.4221,99.7833,99.943,3201.0
2022-02-14 13:00:00,106.29,106.72,106.09,106.51,13060.0,99.8584,100.2624,99.6705,100.0651,13060.0
2022-02-14 13:30:00,106.51,106.73,106.12,106.3,16896.0,100.0651,100.2718,99.6987,99.8678,16896.0
2022-02-14 14:00:00,106.32,106.95,105.84,106.95,13508.0,99.8866,100.4785,99.4357,100.4785,13508.0
2022-02-14 14:30:00,106.8,107.33,106.43,107.18,3849.0,100.3376,100.8355,99.99,100.6946,3849.0
2022-02-14 15:00:00,106.94,107.45,106.69,107.1,11565.0,100.4691,100.9482,100.2342,100.6194,11565.0
2022-02-14 15:30:00,106.93,107.75,106.6,107.08,58848.0,100.4597,101.2301,100.1497,100.6006,58848.0
2022-02-15 09:30:00,108.44,110.98,108.44,109.23,1766.0,101.8783,104.2646,101.8783,102.6205,1766.0
2022-02-15 10:00:00,108.62,109.23,107.79,108.8,3428.0,102.0474,102.6205,101.2677,102.2165,3428.0
2022-02-15 10:30:00,109.3,109.45,108.94,108.94,2900.0,102.6863,102.8272,102.3481,102.3481,2900.0
2022-02-15 11:00:00,108.92,109.14,108.48,109.14,2429.0,102.3293,102.536,101.9159,102.536,2429.0
2022-02-15 11:30:00,109.29,109.9,109.29,109.69,2701.0,102.6769,103.25,102.6769,103.0527,2701.0
2022-02-15 12:00:00,109.91,109.93,109.28,109.34,2868.0,103.2594,103.2782,102.6675,102.7239,2868.0
2022-02-15 12:30:00,109.44,109.55,108.56,109.06,2250.0,102.8178,102.9212,101.9911,102.4608,2250.0
2022-02-15 13:00:00,109.09,109.52,109.09,109.5,2149.0,102.489,102.893,102.489,102.8742,2149.0
2022-02-15 13:30:00,109.54,110.28,109.5,109.94,5016.0,102.9118,103.607,102.8742,103.2876,5016.0
2022-02-15 14:00:00,109.78,109.93,109.3,109.65,6322.0,103.1372,103.2782,102.6863,103.0151,6322.0
2022-02-15 14:30:00,109.74,109.92,109.4,109.67,3020.0,103.0997,103.2688,102.7802,103.0339,3020.0
2022-02-15 15:00:00,109.63,109.73,109.12,109.14,4522.0,102.9963,103.0903,102.5172,102.536,4522.0
2022-02-15 15:30:00,109.26,109.65,108.38,109.14,26848.0,102.6487,103.0151,101.822,102.536,26848.0
2022-02-16 09:30:00,108.73,108.92,107.8,107.82,3409.0,102.1508,102.3293,101.2771,101.2958,3409.0
2022-02-16 10:00:00,108.45,108.68,107.72,108.57,2900.0,101.8877,102.1038,101.2019,102.0005,2900.0
2022-02-16 10:30:00,108.58,108.96,107.86,108.94,2002.0,102.0099,102.3669,101.3334,102.3481,2002.0
2022-02-16 11:00:00,108.99,109.05,108.68,109.01,1716.0,102.3951,102.4514,102.1038,102.4138,1716.0
2022-02-16 11:30:00,109.01,109.3,108.95,108.95,1200.0,102.4138,102.6863,102.3575,102.3575,1200.0
2022-02-16 12:00:00,108.77,109.33,108.76,109.33,1790.0,102.1884,102.7145,102.179,102.7145,1790.0
2022-02-16 12:30:00,109.04,109.32,108.69,109.24,2320.0,102.442,102.7051,102.1132,102.6299,2320.0
2022-02-16 13:00:00,109.04,109.17,109.04,109.06,300.0,102.442,102.5642,102.442,102.4608,300.0
2022-02-16 13:30:00,108.94,109.15,108.81,108.92,1511.0,102.3481,102.5454,102.2259,102.3293,1511.0
2022-02-16 14:00:00,109.14,110.19,108.71,110.04,3193.0,102.536,103.5224,102.132,103.3815,3193.0
2022-02-16 14:30:00,110.32,110.37,109.43,109.74,8571.0,103.6446,103.6915,102.8084,103.0997,8571.0
2022-02-16 15:00:00,109.95,110.02,109.47,109.78,19570.0,103.297,103.3627,102.846,103.1372,19570.0
2022-02-16 15:30:00,109.78,109.89,109.38,109.85,107907.0,103.1372,103.2406,102.7615,103.203,107907.0
2022-02-17 09:30:00,108.83,109.31,107.21,107.71,1580.0,102.2447,102.6957,100.7228,101.1925,1580.0
2022-02-17 10:00:00,107.41,107.41,106.53,106.53,5079.0,100.9107,100.9107,100.0839,100.0839,5079.0
2022-02-17 10:30:00,106.38,107.09,106.29,106.29,3926.0,99.943,100.61,99.8584,99.8584,3926.0
2022-02-17 11:00:00,106.9,106.97,106.76,106.9,510.0,100.4315,100.4973,100.3,100.4315,510.0
2022-02-17 11:30:00,106.63,106.86,106.41,106.63,3657.0,100.1779,100.3939,99.9712,100.1779,3657.0
2022-02-17 12:00:00,106.89,106.89,106.58,106.63,898.0,100.4221,100.4221,100.1309,100.1779,898.0
2022-02-17 12:30:00,106.37,106.45,106.37,106.45,200.0,99.9336,100.0087,99.9336,100.0087,200.0
2022-02-17 13:00:00,106.43,106.43,106.16,106.25,2779.0,99.99,99.99,99.7363,99.8208,2779.0
2022-02-17 13:30:00,106.23,106.6,106.23,106.51,752.0,99.8021,100.1497,99.8021,100.0651,752.0
2022-02-17 14:00:00,106.25,106.25,105.76,105.76,3155.0,99.8208,99.8208,99.3605,99.3605,3155.0
2022-02-17 14:30:00,105.87,105.9,105.55,105.9,1039.0,99.4638,99.492,99.1632,99.492,1039.0
2022-02-17 15:00:00,105.66,105.76,105.23,105.59,3190.0,99.2665,99.3605,98.8626,99.2008,3190.0
2022-02-17 15:30:00,105.55,106.09,105.49,105.85,14761.0,99.1632,99.6705,99.1068,99.4451,14761.0
2022-02-18 09:30:00,106.0,107.32,106.0,107.32,5068.0,99.586,100.8261,99.586,100.8261,5068.0
2022-02-18 10:00:00,107.09,107.09,105.72,105.72,1157.0,100.61,100.61,99.3229,99.3229,1157.0
2022-02-18 10:30:00,105.72,106.35,105.4,105.41,998.0,99.3229,99.9148,99.0223,99.0317,998.0
2022-02-18 11:00:00,104.95,105.35,104.36,104.93,3366.0,98.5995,98.9753,98.0452,98.5807,3366.0
2022-02-18 11:30:00,104.92,105.19,104.6,104.6,1345.0,98.5713,98.825,98.2707,98.2707,1345.0
2022-02-18 12:00:00,104.52,105.19,104.52,105.16,925.0,98.1955,98.825,98.1955,98.7968,925.0
2022-02-18 12:30:00,104.92,105.23,104.53,105.21,4316.0,98.5713,98.8626,98.2049,98.8438,4316.0
2022-02-18 13:00:00,105.64,105.64,105.13,105.57,1192.0,99.2478,99.2478,98.7686,99.182,1192.0
2022-02-18 13:30:00,105.41,106.48,105.41,106.23,4000.0,99.0317,100.0369,99.0317,99.8021,4000.0
2022-02-18 14:00:00,106.25,107.31,106.01,107.31,4524.0,99.8208,100.8167,99.5954,100.8167,4524.0
2022-02-18 14:30:00,107.47,107.47,106.62,106.83,2147.0,100.967,100.967,100.1685,100.3658,2147.0
2022-02-18 15:00:00,106.84,107.11,106.2,106.2,2547.0,100.3751,100.6288,99.7739,99.7739,2547.0
2022-02-18 15:30:00,106.0,106.62,105.84,106.57,20427.0,99.586,100.1685,99.4357,100.1215,20427.0
2022-02-22 09:30:00,105.48,106.54,104.82,106.53,1524.0,99.0974,100.0933,98.4774,100.0839,1524.0
2022-02-22 10:00:00,105.07,106.93,104.84,106.1,2938.0,98.7122,100.4597,98.4962,99.6799,2938.0
2022-02-22 10:30:00,106.52,106.63,105.4,105.4,5501.0,100.0745,100.1779,99.0223,99.0223,5501.0
2022-02-22 11:00:00,105.23,105.71,104.56,104.83,2301.0,98.8626,99.3135,98.2331,98.4868,2301.0
2022-02-22 11:30:00,105.15,105.72,104.41,104.87,4500.0,98.7874,99.3229,98.0922,98.5244,4500.0
2022-02-22 12:00:00,104.96,105.35,103.88,104.08,1983.0,98.6089,98.9753,97.5943,97.7822,1983.0
2022-02-22 12:30:00,103.98,104.38,103.54,103.76,2423.0,97.6882,98.064,97.2748,97.4815,2423.0
2022-02-22 13:00:00,104.15,104.15,103.44,103.92,2249.0,97.8479,97.8479,97.1809,97.6318,2249.0
2022-02-22 13:30:00,103.97,103.97,102.51,102.51,1849.0,97.6788,97.6788,96.3072,96.3072,1849.0
2022-02-22 14:00:00,102.7,103.13,102.32,102.69,4230.0,96.4857,96.8896,96.1287,96.4763,4230.0
2022-02-22 14:30:00,102.98,104.29,102.41,104.29,4540.0,96.7487,97.9794,96.2132,97.9794,4540.0
2022-02-22 15:00:00,104.76,105.1,103.99,104.52,6481.0,98.421,98.7404,97.6976,98.1955,6481.0
2022-02-22 15:30:00,104.22,104.37,102.95,103.03,19007.0,97.9137,98.0546,96.7205,96.7957,19007.0
2022-02-23 09:30:00,104.22,104.22,101.96,102.38,2267.0,97.9137,97.9137,95.7904,96.185,2267.0
2022-02-23 10:00:00,102.1,102.73,99.74,100.2,5036.0,95.922,96.5138,93.7048,94.1369,5036.0
2022-02-23 10:30:00,100.31,100.31,99.16,99.69,8675.0,94.2403,94.2403,93.1599,93.6578,8675.0
2022-02-23 11:00:00,99.51,99.66,99.05,99.3,6106.0,93.4887,93.6296,93.0565,93.2914,6106.0
2022-02-23 11:30:00,99.3,99.8,99.07,99.79,4102.0,93.2914,93.7611,93.0753,93.7517,4102.0
2022-02-23 12:00:00,100.04,100.06,99.73,100.0,7862.0,93.9866,94.0054,93.6954,93.949,7862.0
2022-02-23 12:30:00,99.92,100.18,99.06,99.2,9551.0,93.8739,94.1181,93.0659,93.1974,9551.0
2022-02-23 13:00:00,99.07,99.11,98.27,98.31,3483.0,93.0753,93.1129,92.3237,92.3613,3483.0
2022-02-23 13:30:00,98.09,98.49,97.92,98.12,2918.0,92.1546,92.5304,91.9949,92.1828,2918.0
2022-02-23 14:00:00,98.13,98.23,97.04,97.19,7709.0,92.1922,92.2861,91.1681,91.3091,7709.0
2022-02-23 14:30:00,97.11,97.29,96.76,97.06,7766.0,91.2339,91.403,90.9051,91.1869,7766.0
2022-02-23 15:00:00,96.95,97.17,96.26,96.53,15690.0,91.0836,91.2903,90.4353,90.689,15690.0
2022-02-23 15:30:00,96.6,97.21,95.31,95.7,66329.0,90.7548,91.3279,89.5428,89.9092,66329.0
2022-02-24 09:30:00,93.0,94.0,91.22,92.52,30843.0,87.3726,88.3121,85.7003,86.9216,30843.0
2022-02-24 10:00:00,92.34,93.98,90.0,91.73,43035.0,86.7525,88.2933,84.5541,86.1794,43035.0
2022-02-24 10:30:00,91.92,93.99,90.71,93.68,5969.0,86.358,88.3027,85.2212,88.0115,5969.0
2022-02-24 11:00:00,93.68,94.37,93.09,93.13,13726.0,88.0115,88.6597,87.4572,87.4947,13726.0
2022-02-24 11:30:00,93.16,93.5,91.44,93.21,7508.0,87.5229,87.8423,85.907,87.5699,7508.0
2022-02-24 12:00:00,92.78,93.42,92.05,92.21,2918.0,87.1659,87.7672,86.4801,86.6304,2918.0
2022-02-24 12:30:00,92.44,92.71,92.02,92.36,2902.0,86.8465,87.1001,86.4519,86.7713,2902.0
2022-02-24 13:00:00,91.84,92.37,91.43,91.76,2300.0,86.2828,86.7807,85.8976,86.2076,2300.0
2022-02-24 13:30:00,92.31,93.71,92.31,93.12,2987.0,86.7244,88.0396,86.7244,87.4853,2987.0
2022-02-24 14:00:00,92.85,94.16,92.85,93.94,3029.0,87.2317,88.4624,87.2317,88.2557,3029.0
2022-02-24 14:30:00,94.32,94.98,94.27,94.56,5222.0,88.6127,89.2328,88.5658,88.8382,5222.0
2022-02-24 15:00:00,94.53,95.7,94.4,94.81,10586.0,88.81,89.9092,88.6879,89.0731,10586.0
2022-02-24 15:30:00,95.22,96.23,94.56,95.21,50458.0,89.4583,90.4072,88.8382,89.4489,50458.0
2022-02-25 09:30:00,93.88,94.38,92.44,93.29,11002.0,88.1994,88.6691,86.8465,87.6451,11002.0
2022-02-25 10:00:00,92.33,92.74,91.78,92.36,6795.0,86.7431,87.1283,86.2264,86.7713,6795.0
2022-02-25 10:30:00,92.5,93.3,92.4,92.56,16347.0,86.9029,87.6544,86.8089,86.9592,16347.0
2022-02-25 11:00:00,92.63,92.81,92.15,92.39,12863.0,87.025,87.1941,86.574,86.7995,12863.0
2022-02-25 11:30:00,92.48,92.57,91.59,91.66,17079.0,86.8841,86.9686,86.0479,86.1137,17079.0
2022-02-25 12:00:00,91.73,92.25,91.73,92.13,10133.0,86.1794,86.668,86.1794,86.5552,10133.0
2022-02-25 12:30:00,92.0,93.27,92.0,93.27,17081.0,86.4331,87.6263,86.4331,87.6263,17081.0
2022-02-25 13:00:00,93.24,93.28,92.4,92.91,19126.0,87.5981,87.6357,86.8089,87.288,19126.0
2022-02-25 13:30:00,92.87,93.35,92.81,93.01,20715.0,87.2505,87.7014,87.1941,87.382,20715.0
2022-02-25 14:00:00,92.84,93.13,92.43,92.79,7885.0,87.2223,87.4947,86.8371,87.1753,7885.0
2022-02-25 14:30:00,92.94,92.98,92.19,92.51,10880.0,87.3162,87.3538,86.6116,86.9123,10880.0
2022-02-25 15:00:00,92.38,93.16,92.25,93.01,13534.0,86.7901,87.5229,86.668,87.382,13534.0
2022-02-25 15:30:00,93.1,93.16,92.57,92.9,74710.0,87.4665,87.5229,86.9686,87.2787,74710.0
2022-02-28 09:30:00,92.29,94.28,92.25,94.28,6937.0,86.7056,88.5751,86.668,88.5751,6937.0
2022-02-28 10:00:00,94.62,95.28,94.25,95.16,7705.0,88.8946,89.5146,88.547,89.4019,7705.0
2022-02-28 10:30:00,95.65,96.92,95.64,96.54,9916.0,89.8622,91.0554,89.8529,90.6984,9916.0
2022-02-28 11:00:00,96.62,97.48,96.55,97.3,6106.0,90.7736,91.5815,90.7078,91.4124,6106.0
2022-02-28 11:30:00,97.42,97.42,96.74,96.95,9482.0,91.5251,91.5251,90.8863,91.0836,9482.0
2022-02-28 12:00:00,97.25,97.25,95.43,95.77,6813.0,91.3654,91.3654,89.6556,89.975,6813.0
2022-02-28 12:30:00,95.81,96.39,95.77,96.26,14511.0,90.0126,90.5575,89.975,90.4353,14511.0
2022-02-28 13:00:00,96.38,96.94,96.2,96.67,5240.0,90.5481,91.0742,90.379,90.8205,5240.0
2022-02-28 13:30:00,96.59,97.33,96.53,96.9,4266.0,90.7454,91.4406,90.689,91.0366,4266.0
2022-02-28 14:00:00,96.67,96.84,96.01,96.01,6621.0,90.8205,90.9802,90.2005,90.2005,6621.0
2022-02-28 14:30:00,96.35,97.2,96.13,96.96,12791.0,90.5199,91.3185,90.3132,91.093,12791.0
2022-02-28 15:00:00,97.02,97.23,96.09,96.38,9748.0,91.1494,91.3466,90.2756,90.5481,9748.0
2022-02-28 15:30:00,96.33,97.23,96.02,96.58,40232.0,90.5011,91.3466,90.2099,90.736,40232.0
2022-03-01 09:30:00,96.15,97.08,95.27,96.95,9588.0,90.332,91.2057,89.5052,91.0836,9588.0
2022-03-01 10:00:00,97.32,99.47,96.63,99.42,14002.0,91.4312,93.4511,90.783,93.4041,14002.0
2022-03-01 10:30:00,99.57,99.57,97.87,98.69,7974.0,93.5451,93.5451,91.9479,92.7183,7974.0
2022-03-01 11:00:00,98.52,100.08,98.52,99.64,7206.0,92.5586,94.0242,92.5586,93.6108,7206.0
2022-03-01 11:30:00,99.5,99.64,98.93,99.29,9601.0,93.4793,93.6108,92.9438,93.282,9601.0
2022-03-01 12:00:00,99.32,100.17,99.07,99.78,5333.0,93.3102,94.1087,93.0753,93.7423,5333.0
2022-03-01 12:30:00,100.11,100.2,99.64,100.03,16546.0,94.0524,94.1369,93.6108,93.9772,16546.0
2022-03-01 13:00:00,99.92,100.51,99.77,100.47,9494.0,93.8739,94.4282,93.7329,94.3906,9494.0
2022-03-01 13:30:00,100.59,100.87,100.32,100.65,10684.0,94.5033,94.7664,94.2497,94.5597,10684.0
2022-03-01 14:00:00,100.7,102.29,100.7,102.17,19158.0,94.6067,96.1005,94.6067,95.9877,19158.0
2022-03-01 14:30:00,102.15,102.53,101.45,101.61,11749.0,95.9689,96.3259,95.3113,95.4616,11749.0
2022-03-01 15:00:00,101.51,102.23,101.08,101.08,14719.0,95.3677,96.0441,94.9637,94.9637,14719.0
2022-03-01 15:30:00,101.0,101.15,99.95,100.32,37035.0,94.8885,95.0294,93.9021,94.2497,37035.0
2022-03-02 09:30:00,100.28,102.93,100.28,102.04,4604.0,94.2121,96.7017,94.2121,95.8656,4604.0
2022-03-02 10:00:00,102.15,102.15,100.91,101.0,2600.0,95.9689,95.9689,94.804,94.8885,2600.0
2022-03-02 10:30:00,101.69,102.08,101.29,102.07,2345.0,95.5368,95.9032,95.161,95.8938,2345.0
2022-03-02 11:00:00,101.85,102.28,101.83,102.28,2063.0,95.6871,96.0911,95.6683,96.0911,2063.0
2022-03-02 11:30:00,102.19,102.4,101.93,102.01,3325.0,96.0065,96.2038,95.7622,95.8374,3325.0
2022-03-02 12:00:00,101.99,102.02,101.81,101.81,1305.0,95.8186,95.8468,95.6495,95.6495,1305.0
2022-03-02 12:30:00,102.08,102.33,101.69,101.79,1414.0,95.9032,96.138,95.5368,95.6307,1414.0
2022-03-02 13:00:00,101.77,102.6,101.77,102.52,1624.0,95.6119,96.3917,95.6119,96.3165,1624.0
2022-03-02 13:30:00,102.4,103.13,102.27,102.83,2750.0,96.2038,96.8896,96.0817,96.6078,2750.0
2022-03-02 14:00:00,103.11,103.35,102.73,102.73,3157.0,96.8708,97.0963,96.5138,96.5138,3157.0
2022-03-02 14:30:00,102.67,102.95,102.01,102.01,2607.0,96.4575,96.7205,95.8374,95.8374,2607.0
2022-03-02 15:00:00,102.2,102.7,102.0,102.21,3714.0,96.0159,96.4857,95.828,96.0253,3714.0
2022-03-02 15:30:00,102.23,102.58,101.68,101.88,25939.0,96.0441,96.3729,95.5274,95.7153,25939.0
2022-03-03 09:30:00,104.43,104.43,102.64,102.9,5354.0,98.111,98.111,96.4293,96.6736,5354.0
2022-03-03 10:00:00,103.13,103.33,101.4,101.4,6835.0,96.8896,97.0775,95.2643,95.2643,6835.0
2022-03-03 10:30:00,101.39,101.54,100.6,100.6,4002.0,95.2549,95.3958,94.5127,94.5127,4002.0
2022-03-03 11:00:00,101.01,101.7,100.83,101.54,4401.0,94.8979,95.5462,94.7288,95.3958,4401.0
2022-03-03 11:30:00,101.59,101.8,101.15,101.2,5506.0,95.4428,95.6401,95.0294,95.0764,5506.0
2022-03-03 12:00:00,101.15,101.4,100.72,100.72,5175.0,95.0294,95.2643,94.6255,94.6255,5175.0
2022-03-03 12:30:00,100.66,101.6,100.65,101.11,4073.0,94.5691,95.4522,94.5597,94.9919,4073.0
2022-03-03 13:00:00,101.03,101.42,100.87,101.23,4657.0,94.9167,95.2831,94.7664,95.1046,4657.0
2022-03-03 13:30:00,101.3,101.35,100.79,100.79,6023.0,95.1704,95.2173,94.6912,94.6912,6023.0
2022-03-03 14:00:00,101.04,101.44,100.73,101.09,5656.0,94.9261,95.3019,94.6349,94.9731,5656.0
2022-03-03 14:30:00,100.99,101.1,100.14,100.34,4656.0,94.8791,94.9825,94.0806,94.2685,4656.0
2022-03-03 15:00:00,100.28,100.63,99.99,100.63,6091.0,94.2121,94.5409,93.9396,94.5409,6091.0
2022-03-03 15:30:00,100.52,100.84,100.22,100.62,25183.0,94.4376,94.7382,94.1557,94.5315,25183.0
2022-03-04 09:30:00,99.33,100.4,98.82,99.77,9795.0,93.3196,94.3248,92.8404,93.7329,9795.0
2022-03-04 10:00:00,99.86,99.86,98.65,99.0,3804.0,93.8175,93.8175,92.6807,93.0095,3804.0
2022-03-04 10:30:00,98.86,99.35,97.51,97.52,8159.0,92.878,93.3384,91.6097,91.6191,8159.0
2022-03-04 11:00:00,97.38,98.07,97.05,98.07,2922.0,91.4876,92.1358,91.1775,92.1358,2922.0
2022-03-04 11:30:00,97.92,98.32,97.83,98.0,6311.0,91.9949,92.3707,91.9103,92.0701,6311.0
2022-03-04 12:00:00,98.06,98.63,97.76,98.31,10519.0,92.1264,92.6619,91.8446,92.3613,10519.0
2022-03-04 12:30:00,98.34,98.46,97.96,98.46,5453.0,92.3895,92.5022,92.0325,92.5022,5453.0
2022-03-04 13:00:00,98.51,99.06,98.26,98.49,5075.0,92.5492,93.0659,92.3143,92.5304,5075.0
2022-03-04 13:30:00,98.59,98.68,97.99,97.99,5037.0,92.6244,92.7089,92.0607,92.0607,5037.0
2022-03-04 14:00:00,98.13,98.17,96.98,97.87,11275.0,92.1922,92.2298,91.1118,91.9479,11275.0
2022-03-04 14:30:00,97.94,98.07,96.99,97.08,4938.0,92.0137,92.1358,91.1212,91.2057,4938.0
2022-03-04 15:00:00,97.01,98.15,97.0,97.84,7683.0,91.14,92.211,91.1306,91.9197,7683.0
2022-03-04 15:30:00,97.89,98.3,97.36,98.16,19124.0,91.9667,92.3519,91.4688,92.2204,19124.0
2022-03-07 09:30:00,99.22,100.28,98.92,98.93,10943.0,93.2162,94.2121,92.9344,92.9438,10943.0
2022-03-07 10:00:00,98.77,99.66,98.72,98.72,10599.0,92.7935,93.6296,92.7465,92.7465,10599.0
2022-03-07 10:30:00,98.27,98.66,97.27,98.01,8677.0,92.3237,92.6901,91.3842,92.0794,8677.0
2022-03-07 11:00:00,97.86,98.49,97.86,98.13,8402.0,91.9385,92.5304,91.9385,92.1922,8402.0
2022-03-07 11:30:00,97.99,97.99,95.53,95.53,8173.0,92.0607,92.0607,89.7495,89.7495,8173.0
2022-03-07 12:00:00,95.62,96.19,95.52,96.19,3357.0,89.8341,90.3696,89.7401,90.3696,3357.0
2022-03-07 12:30:00,96.02,96.4,95.88,95.88,3309.0,90.2099,90.5669,90.0783,90.0783,3309.0
2022-03-07 13:00:00,95.59,95.64,94.92,94.95,2765.0,89.8059,89.8529,89.1764,89.2046,2765.0
2022-03-07 13:30:00,95.21,95.78,95.0,95.51,2744.0,89.4489,89.9844,89.2516,89.7307,2744.0
2022-03-07 14:00:00,95.62,95.86,95.43,95.57,3834.0,89.8341,90.0595,89.6556,89.7871,3834.0
2022-03-07 14:30:00,95.61,95.66,94.89,95.1,13794.0,89.8247,89.8716,89.1482,89.3455,13794.0
2022-03-07 15:00:00,95.28,96.12,95.01,96.05,6253.0,89.5146,90.3038,89.261,90.238,6253.0
2022-03-07 15:30:00,96.01,96.25,94.92,95.17,32264.0,90.2005,90.4259,89.1764,89.4113,32264.0
2022-03-08 09:30:00,95.2,95.95,94.43,94.69,8496.0,89.4395,90.1441,88.7161,88.9603,8496.0
2022-03-08 10:00:00,94.64,95.64,93.94,94.33,10088.0,88.9134,89.8529,88.2557,88.6221,10088.0
2022-03-08 10:30:00,94.07,95.2,93.14,94.87,6613.0,88.3779,89.4395,87.5041,89.1294,6613.0
2022-03-08 11:00:00,95.26,95.72,95.06,95.37,5700.0,89.4958,89.928,89.308,89.5992,5700.0
2022-03-08 11:30:00,95.38,96.46,95.03,96.3,4550.0,89.6086,90.6232,89.2798,90.4729,4550.0
2022-03-08 12:00:00,96.23,98.81,96.17,98.64,6650.0,90.4072,92.831,90.3508,92.6713,6650.0
2022-03-08 12:30:00,98.49,99.59,98.48,99.59,4133.0,92.5304,93.5638,92.521,93.5638,4133.0
2022-03-08 13:00:00,99.82,100.03,98.7,98.7,4469.0,93.7799,93.9772,92.7277,92.7277,4469.0
2022-03-08 13:30:00,98.4,98.4,97.59,97.59,3544.0,92.4458,92.4458,91.6849,91.6849,3544.0
2022-03-08 14:00:00,97.36,98.08,97.24,98.08,2732.0,91.4688,92.1452,91.356,92.1452,2732.0
2022-03-08 14:30:00,98.3,98.7,97.93,98.32,4404.0,92.3519,92.7277,92.0043,92.3707,4404.0
2022-03-08 15:00:00,98.58,99.24,98.39,98.39,8896.0,92.615,93.235,92.4365,92.4365,8896.0
2022-03-08 15:30:00,98.24,98.24,96.82,97.0,31042.0,92.2955,92.2955,90.9615,91.1306,31042.0
2022-03-09 09:30:00,98.63,101.16,98.63,100.24,6126.0,92.6619,95.0388,92.6619,94.1745,6126.0
2022-03-09 10:00:00,100.53,100.76,99.65,100.59,7213.0,94.447,94.663,93.6202,94.5033,7213.0
2022-03-09 10:30:00,100.54,101.43,100.36,101.16,5456.0,94.4564,95.2925,94.2872,95.0388,5456.0
2022-03-09 11:00:00,101.2,101.2,100.25,100.35,2701.0,95.0764,95.0764,94.1839,94.2779,2701.0
2022-03-09 11:30:00,100.5,100.99,100.49,100.99,3564.0,94.4188,94.8791,94.4094,94.8791,3564.0
2022-03-09 12:00:00,101.02,101.19,100.55,100.8,4209.0,94.9073,95.067,94.4658,94.7006,4209.0
2022-03-09 12:30:00,100.77,101.82,100.77,101.61,3247.0,94.6724,95.6589,94.6724,95.4616,3247.0
2022-03-09 13:00:00,101.48,101.83,101.1,101.62,4514.0,95.3395,95.6683,94.9825,95.471,4514.0
2022-03-09 13:30:00,101.72,101.72,100.33,100.52,3630.0,95.565,95.565,94.2591,94.4376,3630.0
2022-03-09 14:00:00,100.72,100.76,99.59,99.72,3725.0,94.6255,94.663,93.5638,93.686,3725.0
2022-03-09 14:30:00,99.92,100.13,99.7,99.77,5512.0,93.8739,94.0712,93.6672,93.7329,5512.0
2022-03-09 15:00:00,99.66,100.45,99.66,100.17,5021.0,93.6296,94.3718,93.6296,94.1087,5021.0
2022-03-09 15:30:00,100.26,100.36,99.19,99.44,31192.0,94.1933,94.2872,93.188,93.4229,31192.0
2022-03-10 09:30:00,97.54,98.2,97.09,97.95,2449.0,91.6379,92.2579,91.2151,92.0231,2449.0
2022-03-10 10:00:00,97.94,99.05,97.78,97.78,3474.0,92.0137,93.0565,91.8634,91.8634,3474.0
2022-03-10 10:30:00,97.7,98.57,97.19,98.23,4916.0,91.7882,92.6056,91.3091,92.2861,4916.0
2022-03-10 11:00:00,98.1,98.16,97.62,98.07,3454.0,92.164,92.2204,91.713,92.1358,3454.0
2022-03-10 11:30:00,98.2,98.98,98.2,98.39,3861.0,92.2579,92.9908,92.2579,92.4365,3861.0
2022-03-10 12:00:00,98.7,99.32,98.7,98.97,4617.0,92.7277,93.3102,92.7277,92.9814,4617.0
2022-03-10 12:30:00,98.87,98.88,98.36,98.65,3768.0,92.8874,92.8968,92.4083,92.6807,3768.0
2022-03-10 13:00:00,98.73,98.81,98.45,98.56,4156.0,92.7559,92.831,92.4928,92.5962,4156.0
2022-03-10 13:30:00,98.65,99.21,98.56,98.72,4101.0,92.6807,93.2068,92.5962,92.7465,4101.0
2022-03-10 14:00:00,98.79,99.42,98.79,99.33,3212.0,92.8122,93.4041,92.8122,93.3196,3212.0
2022-03-10 14:30:00,99.17,99.95,99.11,99.91,4866.0,93.1693,93.9021,93.1129,93.8645,4866.0
2022-03-10 15:00:00,99.91,100.08,99.36,99.92,8038.0,93.8645,94.0242,93.3478,93.8739,8038.0
2022-03-10 15:30:00,99.92,100.28,99.47,99.88,30230.0,93.8739,94.2121,93.4511,93.8363,30230.0
2022-03-11 09:30:00,100.18,100.97,100.18,100.81,3870.0,94.1181,94.8603,94.1181,94.71,3870.0
2022-03-11 10:00:00,100.8,101.34,100.36,100.96,34794.0,94.7006,95.2079,94.2872,94.8509,34794.0
2022-03-11 10:30:00,100.82,101.31,100.4,101.31,9424.0,94.7194,95.1798,94.3248,95.1798,9424.0
2022-03-11 11:00:00,101.2,101.95,101.04,101.66,11393.0,95.0764,95.781,94.9261,95.5086,11393.0
2022-03-11 11:30:00,101.76,101.92,101.09,101.11,4698.0,95.6025,95.7529,94.9731,94.9919,4698.0
2022-03-11 12:00:00,100.91,101.2,100.66,101.1,9100.0,94.804,95.0764,94.5691,94.9825,9100.0
2022-03-11 12:30:00,100.96,101.3,100.52,101.2,16753.0,94.8509,95.1704,94.4376,95.0764,16753.0
2022-03-11 13:00:00,101.2,101.37,100.52,100.62,5506.0,95.0764,95.2361,94.4376,94.5315,5506.0
2022-03-11 13:30:00,100.64,100.92,100.48,100.48,3643.0,94.5503,94.8134,94.4,94.4,3643.0
2022-03-11 14:00:00,100.28,101.02,100.28,101.01,4853.0,94.2121,94.9073,94.2121,94.8979,4853.0
2022-03-11 14:30:00,101.09,101.1,100.11,100.34,12158.0,94.9731,94.9825,94.0524,94.2685,12158.0
2022-03-11 15:00:00,100.41,100.52,100.16,100.18,7478.0,94.3342,94.4376,94.0994,94.1181,7478.0
2022-03-11 15:30:00,100.15,100.15,99.18,99.46,23512.0,94.09,94.09,93.1787,93.4417,23512.0
2022-03-14 09:30:00,98.72,98.72,96.65,97.19,6445.0,93.9159,93.9159,91.9467,92.4604,6445.0
2022-03-14 10:00:00,96.72,97.64,96.63,97.2,6141.0,92.0132,92.8885,91.9276,92.4699,6141.0
2022-03-14 10:30:00,96.83,97.4,96.51,97.4,3484.0,92.1179,92.6602,91.8135,92.6602,3484.0
2022-03-14 11:00:00,97.38,97.38,96.39,96.39,4020.0,92.6411,92.6411,91.6993,91.6993,4020.0
2022-03-14 11:30:00,96.38,96.63,96.27,96.6,12813.0,91.6898,91.9276,91.5851,91.8991,12813.0
2022-03-14 12:00:00,96.42,96.54,95.76,95.84,4502.0,91.7278,91.842,91.1,91.1761,4502.0
2022-03-14 12:30:00,95.97,96.11,95.55,95.67,3106.0,91.2997,91.4329,90.9002,91.0143,3106.0
2022-03-14 13:00:00,95.59,95.99,95.44,95.75,2745.0,90.9382,91.3188,90.7955,91.0905,2745.0
2022-03-14 13:30:00,95.67,95.82,95.14,95.49,5409.0,91.0143,91.157,90.5101,90.8431,5409.0
2022-03-14 14:00:00,95.53,95.87,95.52,95.62,4008.0,90.8812,91.2046,90.8716,90.9668,4008.0
2022-03-14 14:30:00,95.75,96.12,95.71,96.05,5861.0,91.0905,91.4424,91.0524,91.3759,5861.0
2022-03-14 15:00:00,95.9,96.53,95.9,96.31,7099.0,91.2332,91.8325,91.2332,91.6232,7099.0
2022-03-14 15:30:00,96.24,96.37,95.57,96.37,17249.0,91.5566,91.6803,90.9192,91.6803,17249.0
2022-03-15 09:30:00,96.59,99.7,96.07,98.28,7069.0,91.8896,94.8482,91.3949,93.4973,7069.0
2022-03-15 10:00:00,98.33,99.14,97.77,99.14,2503.0,93.5449,94.3155,93.0122,94.3155,2503.0
2022-03-15 10:30:00,98.94,99.82,98.93,99.63,5745.0,94.1252,94.9624,94.1157,94.7816,5745.0
2022-03-15 11:00:00,100.0,100.39,99.51,100.12,2439.0,95.1336,95.5047,94.6675,95.2478,2439.0
2022-03-15 11:30:00,99.88,100.22,99.69,99.98,5600.0,95.0195,95.3429,94.8387,95.1146,5600.0
2022-03-15 12:00:00,99.81,99.97,99.43,99.89,12837.0,94.9529,95.1051,94.5914,95.029,12837.0
2022-03-15 12:30:00,100.05,100.53,100.05,100.06,2318.0,95.1812,95.6378,95.1812,95.1907,2318.0
2022-03-15 13:00:00,100.34,100.34,99.54,99.65,3114.0,95.4571,95.4571,94.696,94.8007,3114.0
2022-03-15 13:30:00,99.56,100.36,99.56,100.36,3214.0,94.715,95.4761,94.715,95.4761,3214.0
2022-03-15 14:00:00,100.25,100.25,99.72,99.73,1527.0,95.3715,95.3715,94.8673,94.8768,1527.0
2022-03-15 14:30:00,99.58,100.35,99.57,100.24,4010.0,94.7341,95.4666,94.7246,95.362,4010.0
2022-03-15 15:00:00,100.5,101.34,100.36,101.05,5250.0,95.6093,96.4084,95.4761,96.1325,5250.0
2022-03-15 15:30:00,101.14,101.71,101.08,101.66,23231.0,96.2182,96.7604,96.1611,96.7129,23231.0
2022-03-16 09:30:00,101.5,104.2,101.5,103.59,5846.0,96.5606,99.1292,96.5606,98.5489,5846.0
2022-03-16 10:00:00,103.59,104.68,103.24,104.68,4869.0,98.5489,99.5859,98.216,99.5859,4869.0
2022-03-16 10:30:00,104.9,104.9,102.97,103.34,9027.0,99.7952,99.7952,97.9591,98.3111,9027.0
2022-03-16 11:00:00,103.25,104.01,103.2,104.01,3110.0,98.2255,98.9485,98.1779,98.9485,3110.0
2022-03-16 11:30:00,104.18,104.32,103.88,104.13,7046.0,99.1102,99.2434,98.8248,99.0627,7046.0
2022-03-16 12:00:00,104.23,104.82,104.18,104.74,4119.0,99.1578,99.7191,99.1102,99.643,4119.0
2022-03-16 12:30:00,104.57,104.85,104.01,104.27,4002.0,99.4812,99.7476,98.9485,99.1958,4002.0
2022-03-16 13:00:00,104.17,104.19,103.32,103.47,2089.0,99.1007,99.1197,98.2921,98.4348,2089.0
2022-03-16 13:30:00,103.6,103.99,103.32,103.76,3203.0,98.5584,98.9295,98.2921,98.7107,3203.0
2022-03-16 14:00:00,103.68,103.68,100.43,100.66,5814.0,98.6346,98.6346,95.5427,95.7615,5814.0
2022-03-16 14:30:00,99.85,101.87,99.85,101.31,17253.0,94.9909,96.9126,94.9909,96.3799,17253.0
2022-03-16 15:00:00,101.32,101.93,100.98,100.98,22765.0,96.3894,96.9697,96.0659,96.0659,22765.0
2022-03-16 15:30:00,100.99,101.75,100.04,101.68,49070.0,96.0755,96.7985,95.1717,96.7319,49070.0
2022-03-17 09:30:00,101.41,102.98,100.22,102.96,4635.0,96.475,97.9686,95.3429,97.9496,4635.0
2022-03-17 10:00:00,103.48,103.5,101.88,102.03,4490.0,98.4443,98.4633,96.9221,97.0648,4490.0
2022-03-17 10:30:00,102.04,102.54,101.7,102.33,4573.0,97.0744,97.55,96.7509,97.3502,4573.0
2022-03-17 11:00:00,102.04,102.83,102.03,102.75,2325.0,97.0744,97.8259,97.0648,97.7498,2325.0
2022-03-17 11:30:00,103.0,103.07,102.61,102.98,4676.0,97.9876,98.0542,97.6166,97.9686,4676.0
2022-03-17 12:00:00,102.91,103.27,102.53,103.27,4868.0,97.902,98.2445,97.5405,98.2445,4868.0
2022-03-17 12:30:00,103.27,103.34,103.06,103.19,4622.0,98.2445,98.3111,98.0447,98.1684,4622.0
2022-03-17 13:00:00,103.02,103.45,102.83,103.45,3745.0,98.0067,98.4157,97.8259,98.4157,3745.0
2022-03-17 13:30:00,103.53,103.74,103.38,103.64,2837.0,98.4918,98.6916,98.3491,98.5965,2837.0
2022-03-17 14:00:00,103.58,103.88,103.54,103.67,3755.0,98.5394,98.8248,98.5014,98.625,3755.0
2022-03-17 14:30:00,103.67,104.05,103.66,103.96,2929.0,98.625,98.9865,98.6155,98.9009,2929.0
2022-03-17 15:00:00,103.82,104.01,103.52,103.87,3149.0,98.7677,98.9485,98.4823,98.8153,3149.0
2022-03-17 15:30:00,104.01,104.39,103.72,103.76,21982.0,98.9485,99.31,98.6726,98.7107,21982.0
2022-03-18 09:30:00,103.75,104.55,102.82,102.82,34466.0,98.7011,99.4622,97.8164,97.8164,34466.0
2022-03-18 10:00:00,103.85,104.41,103.34,103.47,5036.0,98.7963,99.329,98.3111,98.4348,5036.0
2022-03-18 10:30:00,103.18,103.18,102.23,102.51,5890.0,98.1589,98.1589,97.2551,97.5215,5890.0
2022-03-18 11:00:00,102.63,102.9,102.57,102.6,1749.0,97.6356,97.8925,97.5786,97.6071,1749.0
2022-03-18 11:30:00,102.75,102.83,102.49,102.49,4344.0,97.7498,97.8259,97.5025,97.5025,4344.0
2022-03-18 12:00:00,102.63,103.56,102.49,103.56,2463.0,97.6356,98.5204,97.5025,98.5204,2463.0
2022-03-18 12:30:00,103.83,104.02,103.6,103.95,6753.0,98.7773,98.958,98.5584,98.8914,6753.0
2022-03-18 13:00:00,103.96,104.4,103.75,104.39,4286.0,98.9009,99.3195,98.7011,99.31,4286.0
2022-03-18 13:30:00,104.4,104.49,104.11,104.11,3878.0,99.3195,99.4051,99.0436,99.0436,3878.0
2022-03-18 14:00:00,104.22,104.65,104.14,104.5,2574.0,99.1483,99.5573,99.0722,99.4146,2574.0
2022-03-18 14:30:00,104.85,105.12,104.82,104.95,3658.0,99.7476,100.0045,99.7191,99.8427,3658.0
2022-03-18 15:00:00,104.95,105.33,104.95,105.21,4837.0,99.8427,100.2043,99.8427,100.0901,4837.0
2022-03-18 15:30:00,105.32,105.95,105.07,105.26,17181.0,100.1947,100.7941,99.9569,100.1377,17181.0
2022-03-21 09:30:00,101.81,101.94,99.58,99.58,18121.0,96.8556,96.9792,94.7341,94.7341,18121.0
2022-03-21 10:00:00,99.84,99.84,97.98,97.98,7878.0,94.9814,94.9814,93.2119,93.2119,7878.0
2022-03-21 10:30:00,98.01,98.05,97.22,98.05,6777.0,93.2405,93.2785,92.4889,93.2785,6777.0
2022-03-21 11:00:00,98.01,98.34,97.73,98.12,7578.0,93.2405,93.5544,92.9741,93.3451,7578.0
2022-03-21 11:30:00,98.28,98.74,97.78,98.64,4607.0,93.4973,93.9349,93.0217,93.8398,4607.0
2022-03-21 12:00:00,98.58,99.08,98.25,98.84,13660.0,93.7827,94.2584,93.4688,94.0301,13660.0
2022-03-21 12:30:00,98.88,98.88,97.43,97.65,7551.0,94.0681,94.0681,92.6887,92.898,7551.0
2022-03-21 13:00:00,97.7,98.04,97.4,97.68,11541.0,92.9456,93.269,92.6602,92.9265,11541.0
2022-03-21 13:30:00,97.93,98.27,97.65,98.27,5910.0,93.1644,93.4878,92.898,93.4878,5910.0
2022-03-21 14:00:00,98.53,98.65,98.17,98.65,7702.0,93.7352,93.8493,93.3927,93.8493,7702.0
2022-03-21 14:30:00,98.51,98.51,97.18,97.18,10678.0,93.7161,93.7161,92.4509,92.4509,10678.0
2022-03-21 15:00:00,97.23,97.65,96.71,97.65,13520.0,92.4984,92.898,92.0037,92.898,13520.0
2022-03-21 15:30:00,97.71,98.34,97.35,98.32,51106.0,92.9551,93.5544,92.6126,93.5354,51106.0
2022-03-22 09:30:00,98.22,100.17,98.22,99.84,5634.0,93.4403,95.2954,93.4403,94.9814,5634.0
2022-03-22 10:00:00,99.79,101.21,99.79,101.2,7945.0,94.9339,96.2847,94.9339,96.2752,7945.0
2022-03-22 10:30:00,101.32,101.69,100.46,100.46,7630.0,96.3894,96.7414,95.5712,95.5712,7630.0
2022-03-22 11:00:00,99.78,100.1,99.08,99.24,5837.0,94.9243,95.2288,94.2584,94.4106,5837.0
2022-03-22 11:30:00,99.23,99.61,98.97,99.3,4868.0,94.4011,94.7626,94.1538,94.4677,4868.0
2022-03-22 12:00:00,99.3,99.42,98.7,98.85,4757.0,94.4677,94.5819,93.8969,94.0396,4757.0
2022-03-22 12:30:00,98.7,99.14,98.56,99.0,5792.0,93.8969,94.3155,93.7637,94.1823,5792.0
2022-03-22 13:00:00,99.01,99.33,98.3,98.4,30282.0,94.1918,94.4962,93.5164,93.6115,30282.0
2022-03-22 13:30:00,98.31,98.4,98.1,98.25,5177.0,93.5259,93.6115,93.3261,93.4688,5177.0
2022-03-22 14:00:00,98.25,98.25,97.82,98.06,7482.0,93.4688,93.4688,93.0597,93.288,7482.0
2022-03-22 14:30:00,98.06,99.02,98.06,99.02,5072.0,93.288,94.2013,93.288,94.2013,5072.0
2022-03-22 15:00:00,98.86,99.0,98.39,98.64,7231.0,94.0491,94.1823,93.602,93.8398,7231.0
2022-03-22 15:30:00,98.57,98.82,97.99,98.0,50845.0,93.7732,94.0111,93.2214,93.231,50845.0
2022-03-23 09:30:00,97.04,97.04,94.89,95.91,13721.0,92.3177,92.3177,90.2723,91.2427,13721.0
2022-03-23 10:00:00,95.55,95.91,94.97,95.11,5211.0,90.9002,91.2427,90.3484,90.4816,5211.0
2022-03-23 10:30:00,95.21,95.54,94.59,94.75,7496.0,90.5767,90.8907,89.9869,90.1391,7496.0
2022-03-23 11:00:00,94.78,96.01,94.77,95.88,3789.0,90.1677,91.3378,90.1581,91.2141,3789.0
2022-03-23 11:30:00,95.92,95.92,95.01,95.12,6448.0,91.2522,91.2522,90.3865,90.4911,6448.0
2022-03-23 12:00:00,95.13,95.13,94.23,94.35,5256.0,90.5006,90.5006,89.6444,89.7586,5256.0
2022-03-23 12:30:00,94.35,94.35,93.84,94.02,5432.0,89.7586,89.7586,89.2734,89.4446,5432.0
2022-03-23 13:00:00,93.93,93.93,92.89,92.98,6079.0,89.359,89.359,88.3696,88.4553,6079.0
2022-03-23 13:30:00,93.21,93.7,93.04,93.7,3878.0,88.6741,89.1402,88.5123,89.1402,3878.0
2022-03-23 14:00:00,93.96,93.96,93.03,93.14,4523.0,89.3876,89.3876,88.5028,88.6075,4523.0
2022-03-23 14:30:00,93.14,93.14,92.73,92.82,9173.0,88.6075,88.6075,88.2174,88.303,9173.0
2022-03-23 15:00:00,92.8,93.16,92.43,92.65,8771.0,88.284,88.6265,87.932,88.1413,8771.0
2022-03-23 15:30:00,92.53,92.98,92.3,92.66,23711.0,88.0272,88.4553,87.8083,88.1508,23711.0
2022-03-24 09:30:00,92.55,92.55,90.28,91.35,6252.0,88.0462,88.0462,85.8866,86.9046,6252.0
2022-03-24 10:00:00,91.73,91.73,89.78,90.21,7396.0,87.2661,87.2661,85.411,85.8201,7396.0
2022-03-24 10:30:00,90.21,90.74,89.7,89.7,8472.0,85.8201,86.3243,85.3349,85.3349,8472.0
2022-03-24 11:00:00,89.75,89.96,89.09,89.34,13273.0,85.3824,85.5822,84.7546,84.9924,13273.0
2022-03-24 11:30:00,89.49,90.2,89.49,89.88,12070.0,85.1351,85.8105,85.1351,85.5061,12070.0
2022-03-24 12:00:00,89.89,89.89,88.92,88.95,13901.0,85.5156,85.5156,84.5928,84.6214,13901.0
2022-03-24 12:30:00,88.95,89.26,88.57,88.69,14050.0,84.6214,84.9163,84.2599,84.374,14050.0
2022-03-24 13:00:00,88.6,88.71,88.03,88.11,7875.0,84.2884,84.393,83.7461,83.8222,7875.0
2022-03-24 13:30:00,88.13,88.14,87.45,87.45,8175.0,83.8413,83.8508,83.1944,83.1944,8175.0
2022-03-24 14:00:00,87.56,87.7,87.34,87.7,18176.0,83.299,83.4322,83.0897,83.4322,18176.0
2022-03-24 14:30:00,87.7,89.15,87.65,89.14,11302.0,83.4322,84.8116,83.3846,84.8021,11302.0
2022-03-24 15:00:00,89.15,89.15,88.21,88.4,17034.0,84.8116,84.8116,83.9174,84.0981,17034.0
2022-03-24 15:30:00,88.36,88.59,87.74,88.54,61187.0,84.0601,84.2789,83.4702,84.2313,61187.0
2022-03-25 09:30:00,89.0,89.8,87.0,87.36,5202.0,84.6689,85.43,82.7663,83.1087,5202.0
2022-03-25 10:00:00,87.47,87.92,86.83,87.41,5985.0,83.2134,83.6415,82.6045,83.1563,5985.0
2022-03-25 10:30:00,87.5,87.73,87.05,87.65,4660.0,83.2419,83.4607,82.8138,83.3846,4660.0
2022-03-25 11:00:00,87.55,87.55,86.07,86.14,10541.0,83.2895,83.2895,81.8815,81.9481,10541.0
2022-03-25 11:30:00,86.86,87.13,86.56,86.76,5544.0,82.6331,82.8899,82.3477,82.5379,5544.0
2022-03-25 12:00:00,86.74,87.13,86.74,87.0,4939.0,82.5189,82.8899,82.5189,82.7663,4939.0
2022-03-25 12:30:00,87.0,87.2,86.91,87.06,7539.0,82.7663,82.9565,82.6806,82.8233,7539.0
2022-03-25 13:00:00,87.0,87.33,86.82,87.17,4008.0,82.7663,83.0802,82.595,82.928,4008.0
2022-03-25 13:30:00,87.32,87.79,87.23,87.6,10017.0,83.0707,83.5178,82.9851,83.3371,10017.0
2022-03-25 14:00:00,87.68,87.71,87.47,87.49,5748.0,83.4132,83.4417,83.2134,83.2324,5748.0
2022-03-25 14:30:00,87.46,87.58,87.12,87.16,7937.0,83.2039,83.318,82.8804,82.9185,7937.0
2022-03-25 15:00:00,87.13,87.13,86.4,86.47,12896.0,82.8899,82.8899,82.1955,82.2621,12896.0
2022-03-25 15:30:00,86.25,86.8,86.13,86.56,37723.0,82.0528,82.576,81.9386,82.3477,37723.0
2022-03-28 09:30:00,86.72,87.16,86.72,87.05,1725.0,82.4999,82.9185,82.4999,82.8138,1725.0
2022-03-28 10:00:00,86.87,87.22,86.32,86.32,2049.0,82.6426,82.9756,82.1194,82.1194,2049.0
2022-03-28 10:30:00,86.75,87.85,86.5,87.67,4806.0,82.5284,83.5749,82.2906,83.4037,4806.0
2022-03-28 11:00:00,87.85,88.05,87.49,87.86,5534.0,83.5749,83.7652,83.2324,83.5844,5534.0
2022-03-28 11:30:00,88.04,88.04,87.1,87.37,5202.0,83.7557,83.7557,82.8614,83.1183,5202.0
2022-03-28 12:00:00,87.46,87.68,87.4,87.54,4082.0,83.2039,83.4132,83.1468,83.28,4082.0
2022-03-28 12:30:00,87.48,87.53,87.02,87.48,4265.0,83.2229,83.2705,82.7853,83.2229,4265.0
2022-03-28 13:00:00,87.59,87.96,87.32,87.96,3660.0,83.3275,83.6795,83.0707,83.6795,3660.0
2022-03-28 13:30:00,88.06,88.07,87.64,87.73,4000.0,83.7747,83.7842,83.3751,83.4607,4000.0
2022-03-28 14:00:00,87.84,88.06,87.67,87.96,6243.0,83.5654,83.7747,83.4037,83.6795,6243.0
2022-03-28 14:30:00,87.95,88.42,87.84,88.42,7997.0,83.67,84.1172,83.5654,84.1172,7997.0
2022-03-28 15:00:00,88.45,88.95,88.45,88.83,8810.0,84.1457,84.6214,84.1457,84.5072,8810.0
2022-03-28 15:30:00,88.83,88.88,88.4,88.57,43221.0,84.5072,84.5548,84.0981,84.2599,43221.0
2022-03-29 09:30:00,90.36,92.34,89.93,91.48,13926.0,85.9628,87.8464,85.5537,87.0282,13926.0
2022-03-29 10:00:00,91.36,91.8,90.78,91.52,5426.0,86.9141,87.3327,86.3623,87.0663,5426.0
2022-03-29 10:30:00,91.66,92.81,91.47,92.81,3634.0,87.1995,88.2935,87.0187,88.2935,3634.0
2022-03-29 11:00:00,92.71,92.71,91.89,92.31,5001.0,88.1984,88.1984,87.4183,87.8179,5001.0
2022-03-29 11:30:00,92.38,92.45,92.04,92.45,3952.0,87.8844,87.951,87.561,87.951,3952.0
2022-03-29 12:00:00,92.36,92.36,91.72,91.72,2255.0,87.8654,87.8654,87.2566,87.2566,2255.0
2022-03-29 12:30:00,91.87,92.42,91.56,92.09,3323.0,87.3993,87.9225,87.1044,87.6086,3323.0
2022-03-29 13:00:00,92.0,92.12,91.61,91.61,3068.0,87.5229,87.6371,87.1519,87.1519,3068.0
2022-03-29 13:30:00,91.62,91.93,91.59,91.93,1605.0,87.1614,87.4563,87.1329,87.4563,1605.0
2022-03-29 14:00:00,92.03,92.78,91.93,92.72,3870.0,87.5515,88.265,87.4563,88.2079,3870.0
2022-03-29 14:30:00,92.86,92.89,92.29,92.33,4726.0,88.3411,88.3696,87.7988,87.8369,4726.0
2022-03-29 15:00:00,92.28,92.38,92.04,92.33,2989.0,87.7893,87.8844,87.561,87.8369,2989.0
2022-03-29 15:30:00,92.58,92.67,92.25,92.36,22020.0,88.0747,88.1603,87.7608,87.8654,22020.0
2022-03-30 09:30:00,91.44,93.24,91.32,93.2,10089.0,86.9902,88.7026,86.876,88.6645,10089.0
2022-03-30 10:00:00,92.4,92.65,91.83,91.96,6714.0,87.9035,88.1413,87.3612,87.4849,6714.0
2022-03-30 10:30:00,92.13,92.42,91.61,91.79,10189.0,87.6466,87.9225,87.1519,87.3232,10189.0
2022-03-30 11:00:00,91.58,91.97,91.06,91.2,17456.0,87.1234,87.4944,86.6287,86.7619,17456.0
2022-03-30 11:30:00,91.08,91.29,90.28,90.3,7996.0,86.6477,86.8475,85.8866,85.9057,7996.0
2022-03-30 12:00:00,90.27,90.43,89.93,89.95,4066.0,85.8771,86.0293,85.5537,85.5727,4066.0
2022-03-30 12:30:00,90.04,90.18,89.79,90.18,3920.0,85.6583,85.7915,85.4205,85.7915,3920.0
2022-03-30 13:00:00,90.09,90.13,89.21,89.31,3629.0,85.7059,85.7439,84.8687,84.9638,3629.0
2022-03-30 13:30:00,89.22,89.28,88.77,88.91,4424.0,84.8782,84.9353,84.4501,84.5833,4424.0
2022-03-30 14:00:00,89.03,89.16,88.44,88.66,4408.0,84.6975,84.8211,84.1362,84.3455,4408.0
2022-03-30 14:30:00,88.64,88.75,87.87,88.13,6080.0,84.3265,84.4311,83.5939,83.8413,6080.0
2022-03-30 15:00:00,88.23,88.29,87.26,87.51,7852.0,83.9364,83.9935,83.0136,83.2514,7852.0
2022-03-30 15:30:00,87.61,88.1,87.27,87.87,32972.0,83.3466,83.8127,83.0231,83.5939,32972.0
2022-03-31 09:30:00,87.64,88.04,87.28,87.28,3591.0,83.3751,83.7557,83.0326,83.0326,3591.0
2022-03-31 10:00:00,87.01,87.84,86.67,87.18,4200.0,82.7758,83.5654,82.4523,82.9375,4200.0
2022-03-31 10:30:00,87.26,88.01,87.23,87.82,1602.0,83.0136,83.7271,82.9851,83.5464,1602.0
2022-03-31 11:00:00,87.7,87.74,86.9,86.9,1401.0,83.4322,83.4702,82.6711,82.6711,1401.0
2022-03-31 11:30:00,86.75,86.75,86.56,86.72,500.0,82.5284,82.5284,82.3477,82.4999,500.0
2022-03-31 12:00:00,86.75,86.75,86.25,86.32,1230.0,82.5284,82.5284,82.0528,82.1194,1230.0
2022-03-31 12:30:00,86.33,86.86,86.24,86.67,3907.0,82.1289,82.6331,82.0432,82.4523,3907.0
2022-03-31 13:00:00,86.76,86.76,86.09,86.3,2186.0,82.5379,82.5379,81.9005,82.1003,2186.0
2022-03-31 13:30:00,86.29,86.41,86.25,86.26,901.0,82.0908,82.205,82.0528,82.0623,901.0
2022-03-31 14:00:00,86.27,86.27,85.37,85.66,7526.0,82.0718,82.0718,81.2156,81.4915,7526.0
2022-03-31 14:30:00,85.66,85.84,85.57,85.67,5039.0,81.4915,81.6627,81.4058,81.501,5039.0
2022-03-31 15:00:00,85.7,85.78,85.02,85.06,4500.0,81.5295,81.6056,80.8826,80.9207,4500.0
2022-03-31 15:30:00,85.06,85.06,84.32,84.43,25280.0,80.9207,80.9207,80.2167,80.3213,25280.0
2022-04-01 09:30:00,85.15,86.22,84.82,85.58,13045.0,81.0063,82.0242,80.6923,81.4154,13045.0
2022-04-01 10:00:00,85.58,85.71,84.34,84.39,38387.0,81.4154,81.539,80.2357,80.2833,38387.0
2022-04-01 10:30:00,84.44,86.13,84.43,86.13,9948.0,80.3308,81.9386,80.3213,81.9386,9948.0
2022-04-01 11:00:00,86.14,86.19,85.31,85.45,8307.0,81.9481,81.9957,81.1585,81.2917,8307.0
2022-04-01 11:30:00,85.56,85.66,85.11,85.34,4702.0,81.3963,81.4915,80.9682,81.187,4702.0
2022-04-01 12:00:00,85.36,85.4,85.15,85.24,5356.0,81.2061,81.2441,81.0063,81.0919,5356.0
2022-04-01 12:30:00,85.1,85.14,84.75,84.9,4302.0,80.9587,80.9968,80.6258,80.7685,4302.0
2022-04-01 13:00:00,84.73,84.92,84.49,84.61,12316.0,80.6067,80.7875,80.3784,80.4926,12316.0
2022-04-01 13:30:00,84.59,85.32,84.37,85.24,27518.0,80.4735,81.168,80.2642,81.0919,27518.0
2022-04-01 14:00:00,85.32,85.55,85.18,85.53,4391.0,81.168,81.3868,81.0348,81.3678,4391.0
2022-04-01 14:30:00,85.61,86.13,85.6,86.0,10518.0,81.4439,81.9386,81.4344,81.8149,10518.0
2022-04-01 15:00:00,86.03,86.17,85.59,85.63,8872.0,81.8435,81.9767,81.4249,81.4629,8872.0
2022-04-01 15:30:00,85.61,86.0,85.16,85.85,37074.0,81.4439,81.8149,81.0158,81.6722,37074.0
2022-04-04 09:30:00,86.08,86.26,85.44,85.92,2350.0,81.891,82.0623,81.2822,81.7388,2350.0
2022-04-04 10:00:00,86.01,86.08,85.69,86.03,32920.0,81.8244,81.891,81.52,81.8435,32920.0
2022-04-04 10:30:00,85.99,86.07,85.37,85.95,8034.0,81.8054,81.8815,81.2156,81.7674,8034.0
2022-04-04 11:00:00,86.0,86.01,85.44,85.64,12047.0,81.8149,81.8244,81.2822,81.4724,12047.0
2022-04-04 11:30:00,85.65,86.08,85.37,86.08,14735.0,81.482,81.891,81.2156,81.891,14735.0
2022-04-04 12:00:00,86.29,86.34,85.48,85.48,6414.0,82.0908,82.1384,81.3202,81.3202,6414.0
2022-04-04 12:30:00,85.54,85.82,85.28,85.61,7509.0,81.3773,81.6437,81.13,81.4439,7509.0
2022-04-04 13:00:00,85.53,85.53,85.2,85.2,3647.0,81.3678,81.3678,81.0539,81.0539,3647.0
2022-04-04 13:30:00,85.25,86.05,85.25,85.96,6212.0,81.1014,81.8625,81.1014,81.7769,6212.0
2022-04-04 14:00:00,85.87,85.9,85.64,85.73,6046.0,81.6913,81.7198,81.4724,81.5581,6046.0
2022-04-04 14:30:00,85.67,86.02,85.63,85.67,7588.0,81.501,81.834,81.4629,81.501,7588.0
2022-04-04 15:00:00,85.67,85.7,85.21,85.38,6230.0,81.501,81.5295,81.0634,81.2251,6230.0
2022-04-04 15:30:00,85.41,85.44,84.77,85.1,42779.0,81.2536,81.2822,80.6448,80.9587,42779.0
2022-04-05 09:30:00,84.63,85.92,83.65,83.66,4471.0,80.5116,81.7388,79.5793,79.5888,4471.0
2022-04-05 10:00:00,83.97,83.97,82.2,82.51,2704.0,79.8837,79.8837,78.1998,78.4948,2704.0
2022-04-05 10:30:00,82.88,83.52,82.73,83.04,10948.0,78.8468,79.4556,78.7041,78.999,10948.0
2022-04-05 11:00:00,83.06,83.38,82.83,83.04,4270.0,79.018,79.3224,78.7992,78.999,4270.0
2022-04-05 11:30:00,83.1,83.16,82.21,82.73,3000.0,79.056,79.1131,78.2094,78.7041,3000.0
2022-04-05 12:00:00,82.78,83.0,82.47,83.0,3457.0,78.7516,78.9609,78.4567,78.9609,3457.0
2022-04-05 12:30:00,82.99,83.11,82.63,83.11,1400.0,78.9514,79.0656,78.6089,79.0656,1400.0
2022-04-05 13:00:00,83.07,83.58,83.06,83.2,3329.0,79.0275,79.5127,79.018,79.1512,3329.0
2022-04-05 13:30:00,83.12,83.25,82.91,83.23,4605.0,79.0751,79.1987,78.8753,79.1797,4605.0
2022-04-05 14:00:00,83.19,83.51,83.17,83.23,2491.0,79.1417,79.4461,79.1226,79.1797,2491.0
2022-04-05 14:30:00,83.12,83.12,82.37,82.37,5684.0,79.0751,79.0751,78.3616,78.3616,5684.0
2022-04-05 15:00:00,82.24,82.33,81.68,81.68,12823.0,78.2379,78.3235,77.7052,77.7052,12823.0
2022-04-05 15:30:00,81.43,81.54,80.91,81.15,45449.0,77.4673,77.572,76.9726,77.2009,45449.0
2022-04-06 09:30:00,80.12,80.12,78.5,78.5,4538.0,76.2211,76.2211,74.6799,74.6799,4538.0
2022-04-06 10:00:00,78.44,79.17,78.23,79.17,7221.0,74.6228,75.3173,74.423,75.3173,7221.0
2022-04-06 10:30:00,79.17,79.44,78.86,78.98,5281.0,75.3173,75.5742,75.0224,75.1365,5281.0
2022-04-06 11:00:00,78.84,79.72,78.83,79.66,4351.0,75.0034,75.8405,74.9938,75.7835,4351.0
2022-04-06 11:30:00,79.7,79.7,78.98,78.98,4166.0,75.8215,75.8215,75.1365,75.1365,4166.0
2022-04-06 12:00:00,78.98,79.08,78.54,78.83,4153.0,75.1365,75.2317,74.718,74.9938,4153.0
2022-04-06 12:30:00,79.0,79.0,78.62,78.71,4366.0,75.1556,75.1556,74.7941,74.8797,4366.0
2022-04-06 13:00:00,78.73,79.24,78.72,79.13,2897.0,74.8987,75.3839,74.8892,75.2792,2897.0
2022-04-06 13:30:00,79.07,79.47,79.06,79.1,3511.0,75.2222,75.6027,75.2127,75.2507,3511.0
2022-04-06 14:00:00,78.87,79.51,77.77,78.18,10551.0,75.0319,75.6408,73.9854,74.3755,10551.0
2022-04-06 14:30:00,78.24,79.07,78.05,78.94,10872.0,74.4326,75.2222,74.2518,75.0985,10872.0
2022-04-06 15:00:00,78.97,79.16,78.14,78.23,12634.0,75.127,75.3078,74.3374,74.423,12634.0
2022-04-06 15:30:00,78.18,78.74,77.96,78.68,42286.0,74.3755,74.9082,74.1662,74.8511,42286.0
2022-04-07 09:30:00,78.39,79.39,77.83,78.46,3022.0,74.5753,75.5266,74.0425,74.6418,3022.0
2022-04-07 10:00:00,78.38,78.38,77.41,77.66,3726.0,74.5657,74.5657,73.6429,73.8808,3726.0
2022-04-07 10:30:00,77.62,77.62,76.82,77.07,4687.0,73.8427,73.8427,73.0817,73.3195,4687.0
2022-04-07 11:00:00,77.24,77.38,76.35,76.41,7867.0,73.4812,73.6144,72.6345,72.6916,7867.0
2022-04-07 11:30:00,76.28,76.77,76.06,76.06,6860.0,72.5679,73.0341,72.3586,72.3586,6860.0
2022-04-07 12:00:00,76.3,76.54,75.96,76.5,7580.0,72.587,72.8153,72.2635,72.7772,7580.0
2022-04-07 12:30:00,76.58,76.77,75.95,76.44,7108.0,72.8533,73.0341,72.254,72.7201,7108.0
2022-04-07 13:00:00,76.52,77.09,76.4,76.88,6100.0,72.7963,73.3385,72.6821,73.1387,6100.0
2022-04-07 13:30:00,76.91,77.13,76.63,77.13,14796.0,73.1673,73.3766,72.9009,73.3766,14796.0
2022-04-07 14:00:00,77.26,77.26,76.41,76.51,11584.0,73.5002,73.5002,72.6916,72.7867,11584.0
2022-04-07 14:30:00,76.62,77.27,76.52,77.27,14120.0,72.8914,73.5098,72.7963,73.5098,14120.0
2022-04-07 15:00:00,77.15,77.53,76.83,77.12,22320.0,73.3956,73.7571,73.0912,73.3671,22320.0
2022-04-07 15:30:00,77.07,77.63,76.65,77.18,66214.0,73.3195,73.8522,72.9199,73.4241,66214.0
2022-04-08 09:30:00,77.38,78.08,76.79,76.79,5124.0,73.6144,74.2803,73.0531,73.0531,5124.0
2022-04-08 10:00:00,76.78,78.68,76.54,78.59,6182.0,73.0436,74.8511,72.8153,74.7655,6182.0
2022-04-08 10:30:00,78.61,79.26,78.48,79.26,4698.0,74.7845,75.4029,74.6609,75.4029,4698.0
2022-04-08 11:00:00,79.48,79.86,79.09,79.09,42255.0,75.6122,75.9737,75.2412,75.2412,42255.0
2022-04-08 11:30:00,79.18,79.2,78.83,79.05,5971.0,75.3268,75.3458,74.9938,75.2031,5971.0
2022-04-08 12:00:00,78.97,79.19,78.46,79.0,8455.0,75.127,75.3363,74.6418,75.1556,8455.0
2022-04-08 12:30:00,78.84,78.94,78.22,78.79,5801.0,75.0034,75.0985,74.4135,74.9558,5801.0
2022-04-08 13:00:00,78.72,79.17,78.69,78.69,5950.0,74.8892,75.3173,74.8607,74.8607,5950.0
2022-04-08 13:30:00,78.64,78.81,78.5,78.52,7290.0,74.8131,74.9748,74.6799,74.6989,7290.0
2022-04-08 14:00:00,78.45,78.79,78.27,78.27,7489.0,74.6323,74.9558,74.4611,74.4611,7489.0
2022-04-08 14:30:00,78.37,78.98,78.17,78.54,8926.0,74.5562,75.1365,74.366,74.718,8926.0
2022-04-08 15:00:00,78.44,78.54,78.17,78.19,3618.0,74.6228,74.718,74.366,74.385,3618.0
2022-04-08 15:30:00,78.11,78.38,77.57,77.71,26325.0,74.3089,74.5657,73.7952,73.9283,26325.0
2022-04-11 09:30:00,76.96,79.73,76.96,79.72,6489.0,73.2148,75.85,73.2148,75.8405,6489.0
2022-04-11 10:00:00,79.81,80.61,79.53,80.23,7010.0,75.9262,76.6872,75.6598,76.3257,7010.0
2022-04-11 10:30:00,80.22,80.36,78.72,78.8,6498.0,76.3162,76.4494,74.8892,74.9653,6498.0
2022-04-11 11:00:00,78.64,79.04,78.49,79.04,3044.0,74.8131,75.1936,74.6704,75.1936,3044.0
2022-04-11 11:30:00,79.08,79.45,78.61,78.62,4539.0,75.2317,75.5837,74.7845,74.7941,4539.0
2022-04-11 12:00:00,78.64,79.13,78.64,79.11,6106.0,74.8131,75.2792,74.8131,75.2602,6106.0
2022-04-11 12:30:00,79.05,79.13,78.58,78.89,29755.0,75.2031,75.2792,74.756,75.0509,29755.0
2022-04-11 13:00:00,78.88,79.55,78.79,79.33,4195.0,75.0414,75.6788,74.9558,75.4695,4195.0
2022-04-11 13:30:00,79.39,79.43,78.79,78.92,9935.0,75.5266,75.5646,74.9558,75.0795,9935.0
2022-04-11 14:00:00,79.01,79.37,78.93,79.31,5145.0,75.1651,75.5076,75.089,75.4505,5145.0
2022-04-11 14:30:00,79.26,79.7,79.16,79.47,6018.0,75.4029,75.8215,75.3078,75.6027,6018.0
2022-04-11 15:00:00,79.54,79.82,79.33,79.45,8735.0,75.6693,75.9357,75.4695,75.5837,8735.0
2022-04-11 15:30:00,79.41,79.41,79.05,79.22,20604.0,75.5456,75.5456,75.2031,75.3649,20604.0
2022-04-12 09:30:00,81.01,82.87,80.83,82.13,10215.0,77.0678,78.8372,76.8965,78.1333,10215.0
2022-04-12 10:00:00,81.94,82.32,80.87,80.88,7560.0,77.9525,78.314,76.9346,76.9441,7560.0
2022-04-12 10:30:00,80.94,81.12,80.37,81.06,4099.0,77.0012,77.1724,76.4589,77.1153,4099.0
2022-04-12 11:00:00,80.99,82.06,80.99,81.77,35308.0,77.0487,78.0667,77.0487,77.7908,35308.0
2022-04-12 11:30:00,81.89,82.24,81.74,81.79,4363.0,77.9049,78.2379,77.7622,77.8098,4363.0
2022-04-12 12:00:00,81.84,81.85,81.12,81.12,4959.0,77.8574,77.8669,77.1724,77.1724,4959.0
2022-04-12 12:30:00,80.94,81.26,80.64,80.75,3845.0,77.0012,77.3056,76.7158,76.8204,3845.0
2022-04-12 13:00:00,80.67,80.73,80.38,80.61,3412.0,76.7443,76.8014,76.4684,76.6872,3412.0
2022-04-12 13:30:00,80.66,80.66,79.55,79.76,7436.0,76.7348,76.7348,75.6788,75.8786,7436.0
2022-04-12 14:00:00,79.71,79.88,79.28,79.49,6386.0,75.831,75.9927,75.4219,75.6217,6386.0
2022-04-12 14:30:00,79.46,79.83,79.25,79.83,5475.0,75.5932,75.9452,75.3934,75.9452,5475.0
2022-04-12 15:00:00,79.83,79.83,79.2,79.48,5628.0,75.9452,75.9452,75.3458,75.6122,5628.0
2022-04-12 15:30:00,79.59,79.74,78.97,79.42,27801.0,75.7169,75.8596,75.127,75.5551,27801.0
2022-04-13 09:30:00,79.21,81.2,79.21,81.04,13670.0,75.3554,77.2485,75.3554,77.0963,13670.0
2022-04-13 10:00:00,80.61,81.28,80.54,80.78,5042.0,76.6872,77.3246,76.6206,76.8489,5042.0
2022-04-13 10:30:00,80.87,81.89,80.53,81.77,4712.0,76.9346,77.9049,76.6111,77.7908,4712.0
2022-04-13 11:00:00,81.78,82.01,81.54,81.8,13309.0,77.8003,78.0191,77.572,77.8193,13309.0
2022-04-13 11:30:00,81.73,82.15,81.57,81.63,4792.0,77.7527,78.1523,77.6005,77.6576,4792.0
2022-04-13 12:00:00,81.67,81.81,81.17,81.17,3597.0,77.6956,77.8288,77.22,77.22,3597.0
2022-04-13 12:30:00,81.28,81.54,81.03,81.03,5229.0,77.3246,77.572,77.0868,77.0868,5229.0
2022-04-13 13:00:00,80.91,81.13,80.68,80.75,8837.0,76.9726,77.1819,76.7538,76.8204,8837.0
2022-04-13 13:30:00,80.61,80.81,80.3,80.53,3893.0,76.6872,76.8775,76.3923,76.6111,3893.0
2022-04-13 14:00:00,80.58,80.79,80.49,80.65,3110.0,76.6587,76.8585,76.5731,76.7253,3110.0
2022-04-13 14:30:00,80.61,80.84,80.61,80.75,5048.0,76.6872,76.906,76.6872,76.8204,5048.0
2022-04-13 15:00:00,80.79,81.24,80.79,80.98,11228.0,76.8585,77.2866,76.8585,77.0392,11228.0
2022-04-13 15:30:00,80.98,81.14,80.43,80.64,33145.0,77.0392,77.1914,76.516,76.7158,33145.0
2022-04-14 09:30:00,81.19,82.23,79.63,79.67,11154.0,77.239,78.2284,75.7549,75.793,11154.0
2022-04-14 10:00:00,79.96,81.14,79.75,80.9,11301.0,76.0689,77.1914,75.8691,76.9631,11301.0
2022-04-14 10:30:00,81.16,81.54,81.08,81.08,6904.0,77.2105,77.572,77.1343,77.1343,6904.0
2022-04-14 11:00:00,81.01,81.34,80.99,81.09,11643.0,77.0678,77.3817,77.0487,77.1439,11643.0
2022-04-14 11:30:00,80.98,80.98,80.28,80.4,6560.0,77.0392,77.0392,76.3733,76.4874,6560.0
2022-04-14 12:00:00,80.39,80.8,80.1,80.1,2837.0,76.4779,76.868,76.202,76.202,2837.0
2022-04-14 12:30:00,80.13,80.13,79.69,79.85,2900.0,76.2306,76.2306,75.812,75.9642,2900.0
2022-04-14 13:00:00,79.79,79.91,79.63,79.85,3983.0,75.9071,76.0213,75.7549,75.9642,3983.0
2022-04-14 13:30:00,79.94,80.69,79.94,80.58,5132.0,76.0498,76.7633,76.0498,76.6587,5132.0
2022-04-14 14:00:00,80.67,81.19,80.5,80.78,9722.0,76.7443,77.239,76.5826,76.8489,9722.0
2022-04-14 14:30:00,80.78,80.87,80.44,80.44,26457.0,76.8489,76.9346,76.5255,76.5255,26457.0
2022-04-14 15:00:00,80.46,80.59,80.01,80.36,11499.0,76.5445,76.6682,76.1164,76.4494,11499.0
2022-04-14 15:30:00,80.38,80.92,80.24,80.35,32754.0,76.4684,76.9821,76.3352,76.4399,32754.0
2022-04-18 09:30:00,79.87,80.35,78.65,79.07,5113.0,75.9832,76.4399,74.8226,75.2222,5113.0
2022-04-18 10:00:00,79.02,79.51,78.46,78.46,5102.0,75.1746,75.6408,74.6418,74.6418,5102.0
2022-04-18 10:30:00,78.38,79.03,78.14,78.79,4703.0,74.5657,75.1841,74.3374,74.9558,4703.0
2022-04-18 11:00:00,78.92,79.02,78.69,78.7,2195.0,75.0795,75.1746,74.8607,74.8702,2195.0
2022-04-18 11:30:00,78.76,78.76,77.93,78.27,12187.0,74.9272,74.9272,74.1376,74.4611,12187.0
2022-04-18 12:00:00,78.15,78.18,77.43,77.74,7110.0,74.3469,74.3755,73.662,73.9569,7110.0
2022-04-18 12:30:00,77.82,78.11,77.67,78.11,5530.0,74.033,74.3089,73.8903,74.3089,5530.0
2022-04-18 13:00:00,78.24,78.64,78.2,78.57,3253.0,74.4326,74.8131,74.3945,74.7465,3253.0
2022-04-18 13:30:00,78.63,79.3,78.61,78.95,7959.0,74.8036,75.441,74.7845,75.108,7959.0
2022-04-18 14:00:00,78.9,79.15,78.81,78.91,3861.0,75.0604,75.2983,74.9748,75.0699,3861.0
2022-04-18 14:30:00,79.0,79.25,78.81,78.81,4661.0,75.1556,75.3934,74.9748,74.9748,4661.0
2022-04-18 15:00:00,78.73,78.73,78.43,78.43,3814.0,74.8987,74.8987,74.6133,74.6133,3814.0
2022-04-18 15:30:00,78.43,78.47,77.69,78.47,27633.0,74.6133,74.6514,73.9093,74.6514,27633.0
2022-04-19 09:30:00,78.68,80.6,78.68,80.5,5100.0,74.8511,76.6777,74.8511,76.5826,5100.0
2022-04-19 10:00:00,80.49,80.69,80.01,80.59,7169.0,76.5731,76.7633,76.1164,76.6682,7169.0
2022-04-19 10:30:00,80.83,81.43,80.77,81.27,7003.0,76.8965,77.4673,76.8394,77.3151,7003.0
2022-04-19 11:00:00,81.08,81.48,80.52,81.48,11513.0,77.1343,77.5149,76.6016,77.5149,11513.0
2022-04-19 11:30:00,81.46,81.71,81.19,81.2,7236.0,77.4959,77.7337,77.239,77.2485,7236.0
2022-04-19 12:00:00,81.12,82.09,80.98,81.97,21363.0,77.1724,78.0952,77.0392,77.981,21363.0
2022-04-19 12:30:00,82.02,82.12,81.66,81.87,13205.0,78.0286,78.1237,77.6861,77.8859,13205.0
2022-04-19 13:00:00,81.97,82.15,81.71,81.83,3510.0,77.981,78.1523,77.7337,77.8479,3510.0
2022-04-19 13:30:00,81.76,82.34,81.76,82.34,2911.0,77.7813,78.333,77.7813,78.333,2911.0
2022-04-19 14:00:00,82.22,82.36,82.01,82.13,5641.0,78.2189,78.3521,78.0191,78.1333,5641.0
2022-04-19 14:30:00,82.03,82.2,81.81,82.03,6984.0,78.0381,78.1998,77.8288,78.0381,6984.0
2022-04-19 15:00:00,82.08,82.54,81.97,82.31,9469.0,78.0857,78.5233,77.981,78.3045,9469.0
2022-04-19 15:30:00,82.37,82.37,81.68,81.71,39949.0,78.3616,78.3616,77.7052,77.7337,39949.0
2022-04-20 09:30:00,82.58,84.32,81.81,83.65,3422.0,78.5614,80.2167,77.8288,79.5793,3422.0
2022-04-20 10:00:00,83.59,83.62,82.64,82.64,8050.0,79.5222,79.5507,78.6184,78.6184,8050.0
2022-04-20 10:30:00,82.83,84.16,82.83,83.9,5389.0,78.7992,80.0645,78.7992,79.8171,5389.0
2022-04-20 11:00:00,83.72,84.53,83.72,84.51,16509.0,79.6459,80.4165,79.6459,80.3974,16509.0
2022-04-20 11:30:00,84.63,85.33,84.63,85.27,13636.0,80.5116,81.1775,80.5116,81.1204,13636.0
2022-04-20 12:00:00,85.35,85.69,85.14,85.34,15927.0,81.1966,81.52,80.9968,81.187,15927.0
2022-04-20 12:30:00,85.35,85.78,85.16,85.24,13756.0,81.1966,81.6056,81.0158,81.0919,13756.0
2022-04-20 13:00:00,85.1,85.51,85.1,85.26,8299.0,80.9587,81.3488,80.9587,81.1109,8299.0
2022-04-20 13:30:00,85.33,85.69,85.17,85.34,10363.0,81.1775,81.52,81.0253,81.187,10363.0
2022-04-20 14:00:00,85.41,85.59,84.77,84.81,8917.0,81.2536,81.4249,80.6448,80.6828,8917.0
2022-04-20 14:30:00,84.91,85.14,84.49,84.54,11628.0,80.778,80.9968,80.3784,80.426,11628.0
2022-04-20 15:00:00,84.69,85.35,84.67,85.26,14726.0,80.5687,81.1966,80.5496,81.1109,14726.0
2022-04-20 15:30:00,85.2,85.4,84.69,84.83,59245.0,81.0539,81.2441,80.5687,80.7019,59245.0
2022-04-21 09:30:00,85.41,87.11,84.97,86.14,11337.0,81.2536,82.8709,80.835,81.9481,11337.0
2022-04-21 10:00:00,86.36,86.36,84.72,85.6,8722.0,82.1574,82.1574,80.5972,81.4344,8722.0
2022-04-21 10:30:00,85.64,85.64,85.12,85.62,7863.0,81.4724,81.4724,80.9777,81.4534,7863.0
2022-04-21 11:00:00,85.46,85.63,85.16,85.23,7045.0,81.3012,81.4629,81.0158,81.0824,7045.0
2022-04-21 11:30:00,85.2,85.21,84.73,84.86,5807.0,81.0539,81.0634,80.6067,80.7304,5807.0
2022-04-21 12:00:00,85.03,85.17,84.62,84.87,7255.0,80.8921,81.0253,80.5021,80.7399,7255.0
2022-04-21 12:30:00,84.94,85.03,84.54,84.67,6363.0,80.8065,80.8921,80.426,80.5496,6363.0
2022-04-21 13:00:00,84.68,84.68,83.81,84.64,9259.0,80.5592,80.5592,79.7315,80.5211,9259.0
2022-04-21 13:30:00,84.65,84.89,84.15,84.15,7332.0,80.5306,80.7589,80.055,80.055,7332.0
2022-04-21 14:00:00,84.02,84.12,83.65,83.95,9755.0,79.9313,80.0264,79.5793,79.8647,9755.0
2022-04-21 14:30:00,83.87,84.25,83.72,83.75,7821.0,79.7886,80.1501,79.6459,79.6744,7821.0
2022-04-21 15:00:00,83.81,84.3,83.59,84.3,8057.0,79.7315,80.1977,79.5222,80.1977,8057.0
2022-04-21 15:30:00,84.4,84.58,83.84,83.96,39978.0,80.2928,80.464,79.76,79.8742,39978.0
2022-04-22 09:30:00,83.2,83.41,82.43,83.14,4061.0,79.1512,79.351,78.4187,79.0941,4061.0
2022-04-22 10:00:00,83.4,83.76,82.63,82.8,1703.0,79.3414,79.6839,78.6089,78.7706,1703.0
2022-04-22 10:30:00,82.59,83.43,82.58,83.04,2647.0,78.5709,79.37,78.5614,78.999,2647.0
2022-04-22 11:00:00,83.0,83.4,82.89,82.98,2102.0,78.9609,79.3414,78.8563,78.9419,2102.0
2022-04-22 11:30:00,83.19,83.32,82.2,82.2,3355.0,79.1417,79.2653,78.1998,78.1998,3355.0
2022-04-22 12:00:00,82.2,82.7,82.15,82.52,3862.0,78.1998,78.6755,78.1523,78.5043,3862.0
2022-04-22 12:30:00,82.43,82.82,82.34,82.38,3343.0,78.4187,78.7897,78.333,78.3711,3343.0
2022-04-22 13:00:00,82.29,82.43,82.13,82.16,2665.0,78.2855,78.4187,78.1333,78.1618,2665.0
2022-04-22 13:30:00,82.08,82.22,81.65,81.72,2337.0,78.0857,78.2189,77.6766,77.7432,2337.0
2022-04-22 14:00:00,81.58,81.91,81.58,81.67,2605.0,77.61,77.924,77.61,77.6956,2605.0
2022-04-22 14:30:00,81.66,81.7,81.38,81.57,2588.0,77.6861,77.7242,77.4198,77.6005,2588.0
2022-04-22 15:00:00,81.62,81.65,81.2,81.65,3617.0,77.6481,77.6766,77.2485,77.6766,3617.0
2022-04-22 15:30:00,81.82,82.17,81.08,81.41,22483.0,77.8383,78.1713,77.1343,77.4483,22483.0
2022-04-25 09:30:00,80.99,81.3,80.65,81.02,2739.0,77.0487,77.3436,76.7253,77.0773,2739.0
2022-04-25 10:00:00,80.95,80.95,79.99,80.53,3909.0,77.0107,77.0107,76.0974,76.6111,3909.0
2022-04-25 10:30:00,80.65,81.13,80.57,80.77,4236.0,76.7253,77.1819,76.6492,76.8394,4236.0
2022-04-25 11:00:00,80.98,81.33,80.59,80.89,2323.0,77.0392,77.3722,76.6682,76.9536,2323.0
2022-04-25 11:30:00,80.87,81.31,80.83,81.03,3116.0,76.9346,77.3532,76.8965,77.0868,3116.0
2022-04-25 12:00:00,81.14,82.46,81.09,82.46,4850.0,77.1914,78.4472,77.1439,78.4472,4850.0
2022-04-25 12:30:00,82.55,83.52,82.5,83.1,5047.0,78.5328,79.4556,78.4852,79.056,5047.0
2022-04-25 13:00:00,83.13,84.14,82.92,83.23,5529.0,79.0846,80.0454,78.8848,79.1797,5529.0
2022-04-25 13:30:00,83.53,83.53,82.81,82.81,3588.0,79.4651,79.4651,78.7802,78.7802,3588.0
2022-04-25 14:00:00,82.96,83.85,82.81,83.85,3653.0,78.9229,79.7696,78.7802,79.7696,3653.0
2022-04-25 14:30:00,83.8,84.36,83.42,83.78,8495.0,79.722,80.2547,79.3605,79.703,8495.0
2022-04-25 15:00:00,83.72,84.46,83.19,84.33,6125.0,79.6459,80.3499,79.1417,80.2262,6125.0
2022-04-25 15:30:00,84.4,85.06,84.37,85.0,26993.0,80.2928,80.9207,80.2642,80.8636,26993.0
2022-04-26 09:30:00,84.15,85.77,84.11,84.19,7089.0,80.055,81.5961,80.0169,80.093,7089.0
2022-04-26 10:00:00,84.09,84.46,83.24,83.53,8261.0,79.9979,80.3499,79.1892,79.4651,8261.0
2022-04-26 10:30:00,83.3,83.54,82.14,82.14,4736.0,79.2463,79.4746,78.1428,78.1428,4736.0
2022-04-26 11:00:00,82.15,82.15,81.16,81.58,7849.0,78.1523,78.1523,77.2105,77.61,7849.0
2022-04-26 11:30:00,81.53,81.77,80.85,81.28,6785.0,77.5625,77.7908,76.9155,77.3246,6785.0
2022-04-26 12:00:00,81.41,81.72,81.11,81.72,4265.0,77.4483,77.7432,77.1629,77.7432,4265.0
2022-04-26 12:30:00,81.81,82.19,81.51,82.19,5156.0,77.8288,78.1903,77.5434,78.1903,5156.0
2022-04-26 13:00:00,81.97,81.97,81.33,81.34,6137.0,77.981,77.981,77.3722,77.3817,6137.0
2022-04-26 13:30:00,81.33,81.48,81.0,81.08,3771.0,77.3722,77.5149,77.0582,77.1343,3771.0
2022-04-26 14:00:00,81.07,81.75,80.91,81.67,4512.0,77.1248,77.7717,76.9726,77.6956,4512.0
2022-04-26 14:30:00,81.68,81.69,80.85,81.32,6217.0,77.7052,77.7147,76.9155,77.3627,6217.0
2022-04-26 15:00:00,81.46,81.62,80.63,80.72,8868.0,77.4959,77.6481,76.7062,76.7919,8868.0
2022-04-26 15:30:00,80.73,80.87,80.08,80.39,30960.0,76.8014,76.9346,76.183,76.4779,30960.0
2022-04-27 09:30:00,80.57,81.61,80.17,81.09,3458.0,76.6492,77.6386,76.2686,77.1439,3458.0
2022-04-27 10:00:00,81.24,81.27,79.13,79.13,9199.0,77.2866,77.3151,75.2792,75.2792,9199.0
2022-04-27 10:30:00,78.81,79.81,78.81,79.81,7073.0,74.9748,75.9262,74.9748,75.9262,7073.0
2022-04-27 11:00:00,80.09,80.38,79.43,80.04,5362.0,76.1925,76.4684,75.5646,76.145,5362.0
2022-04-27 11:30:00,80.01,80.83,79.94,80.67,4321.0,76.1164,76.8965,76.0498,76.7443,4321.0
2022-04-27 12:00:00,80.66,81.89,80.65,81.79,5511.0,76.7348,77.9049,76.7253,77.8098,5511.0
2022-04-27 12:30:00,81.94,81.94,81.21,81.21,3321.0,77.9525,77.9525,77.258,77.258,3321.0
2022-04-27 13:00:00,81.23,81.28,80.61,81.0,2705.0,77.277,77.3246,76.6872,77.0582,2705.0
2022-04-27 13:30:00,81.32,81.63,81.0,81.47,6276.0,77.3627,77.6576,77.0582,77.5054,6276.0
2022-04-27 14:00:00,81.47,81.57,81.04,81.31,3957.0,77.5054,77.6005,77.0963,77.3532,3957.0
2022-04-27 14:30:00,81.3,81.52,80.65,80.65,3485.0,77.3436,77.5529,76.7253,76.7253,3485.0
2022-04-27 15:00:00,80.74,80.81,80.18,80.39,8348.0,76.8109,76.8775,76.2781,76.4779,8348.0
2022-04-27 15:30:00,80.47,80.6,79.77,80.34,28846.0,76.554,76.6777,75.8881,76.4304,28846.0
2022-04-28 09:30:00,81.62,81.95,80.57,81.49,6958.0,77.6481,77.962,76.6492,77.5244,6958.0
2022-04-28 10:00:00,81.06,81.06,79.44,79.44,6769.0,77.1153,77.1153,75.5742,75.5742,6769.0
2022-04-28 10:30:00,79.46,80.06,79.39,80.06,2676.0,75.5932,76.164,75.5266,76.164,2676.0
2022-04-28 11:00:00,80.23,80.97,80.22,80.9,5224.0,76.3257,77.0297,76.3162,76.9631,5224.0
2022-04-28 11:30:00,81.03,81.05,80.86,81.0,2400.0,77.0868,77.1058,76.9251,77.0582,2400.0
2022-04-28 12:00:00,80.92,81.39,80.9,81.24,2008.0,76.9821,77.4293,76.9631,77.2866,2008.0
2022-04-28 12:30:00,81.31,82.49,81.26,82.13,2300.0,77.3532,78.4757,77.3056,78.1333,2300.0
2022-04-28 13:00:00,82.13,82.31,81.93,82.18,1710.0,78.1333,78.3045,77.943,78.1808,1710.0
2022-04-28 13:30:00,82.36,82.65,82.29,82.31,9637.0,78.3521,78.6279,78.2855,78.3045,9637.0
2022-04-28 14:00:00,82.52,83.0,82.45,83.0,1900.0,78.5043,78.9609,78.4377,78.9609,1900.0
2022-04-28 14:30:00,82.98,83.43,82.96,83.33,1100.0,78.9419,79.37,78.9229,79.2749,1100.0
2022-04-28 15:00:00,83.48,83.6,83.24,83.34,3243.0,79.4176,79.5317,79.1892,79.2844,3243.0
2022-04-28 15:30:00,83.34,83.36,82.82,83.05,13072.0,79.2844,79.3034,78.7897,79.0085,13072.0
2022-04-29 09:30:00,82.74,83.71,82.74,83.7,1322.0,78.7136,79.6364,78.7136,79.6269,1322.0
2022-04-29 10:00:00,83.47,83.47,82.09,82.27,6656.0,79.408,79.408,78.0952,78.2664,6656.0
2022-04-29 10:30:00,82.39,82.66,82.0,82.39,3478.0,78.3806,78.6375,78.0096,78.3806,3478.0
2022-04-29 11:00:00,82.76,82.88,82.58,82.83,5117.0,78.7326,78.8468,78.5614,78.7992,5117.0
2022-04-29 11:30:00,82.79,83.15,82.69,82.7,4449.0,78.7611,79.1036,78.666,78.6755,4449.0
2022-04-29 12:00:00,82.69,82.69,81.97,82.2,7556.0,78.666,78.666,77.981,78.1998,7556.0
2022-04-29 12:30:00,82.12,82.25,81.68,81.95,4721.0,78.1237,78.2474,77.7052,77.962,4721.0
2022-04-29 13:00:00,81.77,82.17,81.65,82.05,4148.0,77.7908,78.1713,77.6766,78.0571,4148.0
2022-04-29 13:30:00,82.05,82.37,81.8,81.8,5117.0,78.0571,78.3616,77.8193,77.8193,5117.0
2022-04-29 14:00:00,81.68,81.72,81.01,81.06,3718.0,77.7052,77.7432,77.0678,77.1153,3718.0
2022-04-29 14:30:00,81.07,81.3,80.47,80.89,4627.0,77.1248,77.3436,76.554,76.9536,4627.0
2022-04-29 15:00:00,80.76,80.87,80.35,80.76,7445.0,76.8299,76.9346,76.4399,76.8299,7445.0
2022-04-29 15:30:00,80.75,80.92,80.03,80.48,26895.0,76.8204,76.9821,76.1354,76.5635,26895.0
2022-05-02 09:30:00,80.08,81.01,79.4,80.71,11500.0,76.183,77.0678,75.5361,76.7824,11500.0
2022-05-02 10:00:00,80.43,81.71,80.18,81.57,14519.0,76.516,77.7337,76.2781,77.6005,14519.0
2022-05-02 10:30:00,81.79,82.5,81.27,81.27,8642.0,77.8098,78.4852,77.3151,77.3151,8642.0
2022-05-02 11:00:00,81.12,81.18,80.48,80.73,7174.0,77.1724,77.2295,76.5635,76.8014,7174.0
2022-05-02 11:30:00,80.56,81.19,80.12,81.19,6459.0,76.6397,77.239,76.2211,77.239,6459.0
2022-05-02 12:00:00,81.03,81.04,80.49,80.89,5687.0,77.0868,77.0963,76.5731,76.9536,5687.0
2022-05-02 12:30:00,80.98,80.98,79.81,79.81,5023.0,77.0392,77.0392,75.9262,75.9262,5023.0
2022-05-02 13:00:00,79.91,80.4,79.72,80.4,6265.0,76.0213,76.4874,75.8405,76.4874,6265.0
2022-05-02 13:30:00,80.33,80.49,79.78,80.27,6777.0,76.4208,76.5731,75.8976,76.3638,6777.0
2022-05-02 14:00:00,80.16,80.62,79.51,79.61,4819.0,76.2591,76.6967,75.6408,75.7359,4819.0
2022-05-02 14:30:00,79.77,80.03,79.47,79.65,6708.0,75.8881,76.1354,75.6027,75.7739,6708.0
2022-05-02 15:00:00,79.81,81.4,79.68,81.07,6031.0,75.9262,77.4388,75.8025,77.1248,6031.0
2022-05-02 15:30:00,81.24,82.2,81.24,82.2,24451.0,77.2866,78.1998,77.2866,78.1998,24451.0
2022-05-03 09:30:00,82.56,83.23,80.99,81.25,5117.0,78.5423,79.1797,77.0487,77.2961,5117.0
2022-05-03 10:00:00,81.38,81.42,79.97,81.18,10182.0,77.4198,77.4578,76.0784,77.2295,10182.0
2022-05-03 10:30:00,81.18,81.18,79.71,79.74,15784.0,77.2295,77.2295,75.831,75.8596,15784.0
2022-05-03 11:00:00,80.0,81.01,79.99,80.83,3332.0,76.1069,77.0678,76.0974,76.8965,3332.0
2022-05-03 11:30:00,80.67,81.21,80.67,81.09,4661.0,76.7443,77.258,76.7443,77.1439,4661.0
2022-05-03 12:00:00,81.22,81.95,81.22,81.77,4944.0,77.2675,77.962,77.2675,77.7908,4944.0
2022-05-03 12:30:00,81.65,82.01,81.59,82.01,7936.0,77.6766,78.0191,77.6195,78.0191,7936.0
2022-05-03 13:00:00,81.88,82.26,81.66,82.12,5507.0,77.8954,78.2569,77.6861,78.1237,5507.0
2022-05-03 13:30:00,82.25,82.71,82.25,82.37,3603.0,78.2474,78.685,78.2474,78.3616,3603.0
2022-05-03 14:00:00,82.24,82.29,81.37,81.67,8187.0,78.2379,78.2855,77.4102,77.6956,8187.0
2022-05-03 14:30:00,81.64,82.07,81.33,82.0,4937.0,77.6671,78.0762,77.3722,78.0096,4937.0
2022-05-03 15:00:00,82.14,82.27,81.48,81.88,11326.0,78.1428,78.2664,77.5149,77.8954,11326.0
2022-05-03 15:30:00,82.0,82.46,81.84,82.39,23263.0,78.0096,78.4472,77.8574,78.3806,23263.0
2022-05-04 09:30:00,83.09,83.39,81.62,82.19,8548.0,79.0465,79.3319,77.6481,78.1903,8548.0
2022-05-04 10:00:00,82.24,82.96,81.94,82.37,22434.0,78.2379,78.9229,77.9525,78.3616,22434.0
2022-05-04 10:30:00,81.93,81.93,81.19,81.29,6201.0,77.943,77.943,77.239,77.3341,6201.0
2022-05-04 11:00:00,81.35,81.63,80.64,81.01,9313.0,77.3912,77.6576,76.7158,77.0678,9313.0
2022-05-04 11:30:00,80.78,80.92,79.85,80.19,5135.0,76.8489,76.9821,75.9642,76.2877,5135.0
2022-05-04 12:00:00,80.2,81.34,80.14,81.28,6003.0,76.2972,77.3817,76.2401,77.3246,6003.0
2022-05-04 12:30:00,81.28,81.31,80.84,80.92,4855.0,77.3246,77.3532,76.906,76.9821,4855.0
2022-05-04 13:00:00,81.08,81.56,80.89,80.99,7136.0,77.1343,77.591,76.9536,77.0487,7136.0
2022-05-04 13:30:00,81.02,81.7,80.64,81.59,9751.0,77.0773,77.7242,76.7158,77.6195,9751.0
2022-05-04 14:00:00,81.76,82.16,80.51,81.29,28164.0,77.7813,78.1618,76.5921,77.3341,28164.0
2022-05-04 14:30:00,81.17,82.91,80.02,82.76,57044.0,77.22,78.8753,76.1259,78.7326,57044.0
2022-05-04 15:00:00,82.85,84.14,82.71,83.81,71182.0,78.8182,80.0454,78.685,79.7315,71182.0
2022-05-04 15:30:00,83.8,85.23,83.77,84.85,75641.0,79.722,81.0824,79.6934,80.7209,75641.0
2022-05-05 09:30:00,82.69,89.99,82.69,88.68,20809.0,78.666,85.6108,78.666,84.3645,20809.0
2022-05-05 10:00:00,88.82,89.23,86.44,89.1,5785.0,84.4977,84.8877,82.2335,84.7641,5785.0
2022-05-05 10:30:00,88.94,89.39,86.79,87.01,6523.0,84.6119,85.04,82.5665,82.7758,6523.0
2022-05-05 11:00:00,87.02,87.57,85.48,85.76,14326.0,82.7853,83.3085,81.3202,81.5866,14326.0
2022-05-05 11:30:00,85.78,85.83,84.4,84.42,4584.0,81.6056,81.6532,80.2928,80.3118,4584.0
2022-05-05 12:00:00,84.43,85.6,84.27,85.52,6073.0,80.3213,81.4344,80.1691,81.3583,6073.0
2022-05-05 12:30:00,85.25,85.49,84.77,85.05,3752.0,81.1014,81.3297,80.6448,80.9112,3752.0
2022-05-05 13:00:00,85.49,86.6,85.49,86.23,4491.0,81.3297,82.3857,81.3297,82.0337,4491.0
2022-05-05 13:30:00,85.98,86.49,85.57,85.78,7961.0,81.7959,82.2811,81.4058,81.6056,7961.0
2022-05-05 14:00:00,85.71,86.05,84.86,84.86,5353.0,81.539,81.8625,80.7304,80.7304,5353.0
2022-05-05 14:30:00,85.01,86.21,84.86,86.15,7369.0,80.8731,82.0147,80.7304,81.9576,7369.0
2022-05-05 15:00:00,86.16,86.47,85.19,85.24,8283.0,81.9671,82.2621,81.0443,81.0919,8283.0
2022-05-05 15:30:00,85.22,87.08,84.83,86.79,32738.0,81.0729,82.8424,80.7019,82.5665,32738.0
2022-05-06 09:30:00,85.75,86.65,84.96,85.21,7114.0,81.5771,82.4333,80.8255,81.0634,7114.0
2022-05-06 10:00:00,86.05,87.0,85.53,86.58,3020.0,81.8625,82.7663,81.3678,82.3667,3020.0
2022-05-06 10:30:00,86.92,87.77,86.19,86.86,2729.0,82.6902,83.4988,81.9957,82.6331,2729.0
2022-05-06 11:00:00,86.53,88.12,86.4,87.53,5044.0,82.3191,83.8318,82.1955,83.2705,5044.0
2022-05-06 11:30:00,87.72,87.75,86.66,86.75,3200.0,83.4512,83.4798,82.4428,82.5284,3200.0
2022-05-06 12:00:00,86.54,87.43,86.24,87.22,5694.0,82.3286,83.1753,82.0432,82.9756,5694.0
2022-05-06 12:30:00,87.08,88.14,87.04,88.14,2632.0,82.8424,83.8508,82.8043,83.8508,2632.0
2022-05-06 13:00:00,88.46,88.52,87.24,87.55,3173.0,84.1552,84.2123,82.9946,83.2895,3173.0
2022-05-06 13:30:00,87.62,87.88,86.73,86.97,832.0,83.3561,83.6034,82.5094,82.7377,832.0
2022-05-06 14:00:00,86.73,86.86,86.13,86.7,5982.0,82.5094,82.6331,81.9386,82.4809,5982.0
2022-05-06 14:30:00,86.76,87.24,86.43,86.73,4731.0,82.5379,82.9946,82.224,82.5094,4731.0
2022-05-06 15:00:00,86.85,86.85,86.18,86.54,4522.0,82.6236,82.6236,81.9862,82.3286,4522.0
2022-05-06 15:30:00,86.81,87.83,86.57,87.6,34507.0,82.5855,83.5559,82.3572,83.3371,34507.0
2022-05-09 09:30:00,85.78,88.03,85.65,88.03,6523.0,81.6056,83.7461,81.482,83.7461,6523.0
2022-05-09 10:00:00,88.45,89.19,87.19,88.73,15065.0,84.1457,84.8497,82.947,84.4121,15065.0
2022-05-09 10:30:00,88.67,89.02,88.41,88.41,14917.0,84.355,84.688,84.1076,84.1076,14917.0
2022-05-09 11:00:00,88.41,88.77,87.5,87.5,6510.0,84.1076,84.4501,83.2419,83.2419,6510.0
2022-05-09 11:30:00,87.62,88.59,87.54,88.5,4908.0,83.3561,84.2789,83.28,84.1933,4908.0
2022-05-09 12:00:00,88.75,89.51,88.64,89.42,6875.0,84.4311,85.1541,84.3265,85.0685,6875.0
2022-05-09 12:30:00,89.6,89.67,88.35,88.39,7730.0,85.2397,85.3063,84.0506,84.0886,7730.0
2022-05-09 13:00:00,88.38,88.45,87.74,88.45,5255.0,84.0791,84.1457,83.4702,84.1457,5255.0
2022-05-09 13:30:00,88.53,88.6,87.31,87.69,5029.0,84.2218,84.2884,83.0612,83.4227,5029.0
2022-05-09 14:00:00,87.81,88.63,87.73,88.62,5110.0,83.5368,84.3169,83.4607,84.3074,5110.0
2022-05-09 14:30:00,88.4,89.57,88.36,89.55,9808.0,84.0981,85.2112,84.0601,85.1922,9808.0
2022-05-09 15:00:00,89.63,90.05,89.31,89.45,11932.0,85.2683,85.6678,84.9638,85.097,11932.0
2022-05-09 15:30:00,89.44,89.44,88.38,88.72,48450.0,85.0875,85.0875,84.0791,84.4026,48450.0
2022-05-10 09:30:00,89.77,90.55,87.82,88.65,11783.0,85.4015,86.1435,83.5464,84.336,11783.0
2022-05-10 10:00:00,88.82,89.23,86.96,87.19,7596.0,84.4977,84.8877,82.7282,82.947,7596.0
2022-05-10 10:30:00,87.31,87.31,85.85,86.05,8089.0,83.0612,83.0612,81.6722,81.8625,8089.0
2022-05-10 11:00:00,85.91,86.21,85.29,85.42,4863.0,81.7293,82.0147,81.1395,81.2631,4863.0
2022-05-10 11:30:00,85.62,85.8,84.58,85.1,5285.0,81.4534,81.6247,80.464,80.9587,5285.0
2022-05-10 12:00:00,85.11,85.3,84.53,84.71,3771.0,80.9682,81.149,80.4165,80.5877,3771.0
2022-05-10 12:30:00,84.87,85.02,84.24,84.24,4925.0,80.7399,80.8826,80.1406,80.1406,4925.0
2022-05-10 13:00:00,84.27,85.4,84.26,85.4,4207.0,80.1691,81.2441,80.1596,81.2441,4207.0
2022-05-10 13:30:00,85.52,87.17,85.52,87.17,5202.0,81.3583,82.928,81.3583,82.928,5202.0
2022-05-10 14:00:00,87.27,87.33,86.07,86.25,7861.0,83.0231,83.0802,81.8815,82.0528,7861.0
2022-05-10 14:30:00,86.09,86.54,85.63,86.19,8569.0,81.9005,82.3286,81.4629,81.9957,8569.0
2022-05-10 15:00:00,86.39,86.77,85.63,85.69,8629.0,82.1859,82.5475,81.4629,81.52,8629.0
2022-05-10 15:30:00,85.56,85.73,85.17,85.23,34959.0,81.3963,81.5581,81.0253,81.0824,34959.0
2022-05-11 09:30:00,84.88,86.06,83.46,85.59,11302.0,80.7494,81.872,79.3985,81.4249,11302.0
2022-05-11 10:00:00,85.85,86.23,85.47,86.05,6257.0,81.6722,82.0337,81.3107,81.8625,6257.0
2022-05-11 10:30:00,85.77,86.12,84.86,84.97,3342.0,81.5961,81.9291,80.7304,80.835,3342.0
2022-05-11 11:00:00,84.75,84.87,83.96,84.62,6217.0,80.6258,80.7399,79.8742,80.5021,6217.0
2022-05-11 11:30:00,84.62,85.45,84.56,84.57,4008.0,80.5021,81.2917,80.445,80.4545,4008.0
2022-05-11 12:00:00,84.69,84.74,83.74,83.74,4151.0,80.5687,80.6162,79.6649,79.6649,4151.0
2022-05-11 12:30:00,83.48,83.71,82.96,82.96,3928.0,79.4176,79.6364,78.9229,78.9229,3928.0
2022-05-11 13:00:00,83.1,83.16,82.44,82.53,5776.0,79.056,79.1131,78.4282,78.5138,5776.0
2022-05-11 13:30:00,82.14,82.25,81.33,81.7,4512.0,78.1428,78.2474,77.3722,77.7242,4512.0
2022-05-11 14:00:00,81.77,83.02,81.77,82.49,7028.0,77.7908,78.9799,77.7908,78.4757,7028.0
2022-05-11 14:30:00,82.38,83.6,82.38,82.82,11071.0,78.3711,79.5317,78.3711,78.7897,11071.0
2022-05-11 15:00:00,82.82,83.26,82.76,83.05,9232.0,78.7897,79.2083,78.7326,79.0085,9232.0
2022-05-11 15:30:00,83.07,83.3,81.92,82.0,32921.0,79.0275,79.2463,77.9335,78.0096,32921.0
2022-05-12 09:30:00,82.35,84.14,80.48,84.05,8960.0,78.3425,80.0454,76.5635,79.9598,8960.0
2022-05-12 10:00:00,84.15,85.33,84.14,85.26,6247.0,80.055,81.1775,80.0454,81.1109,6247.0
2022-05-12 10:30:00,85.41,86.33,84.99,86.33,6616.0,81.2536,82.1289,80.8541,82.1289,6616.0
2022-05-12 11:00:00,86.49,87.18,86.38,86.57,9304.0,82.2811,82.9375,82.1764,82.3572,9304.0
2022-05-12 11:30:00,86.27,86.92,85.83,85.91,7183.0,82.0718,82.6902,81.6532,81.7293,7183.0
2022-05-12 12:00:00,85.67,86.33,85.48,86.33,4445.0,81.501,82.1289,81.3202,82.1289,4445.0
2022-05-12 12:30:00,86.44,86.67,86.13,86.23,5678.0,82.2335,82.4523,81.9386,82.0337,5678.0
2022-05-12 13:00:00,86.4,86.41,85.86,86.19,5502.0,82.1955,82.205,81.6817,81.9957,5502.0
2022-05-12 13:30:00,86.14,86.23,85.0,85.19,6685.0,81.9481,82.0337,80.8636,81.0443,6685.0
2022-05-12 14:00:00,84.91,85.39,84.57,85.22,6078.0,80.778,81.2346,80.4545,81.0729,6078.0
2022-05-12 14:30:00,85.3,85.53,85.0,85.53,10916.0,81.149,81.3678,80.8636,81.3678,10916.0
2022-05-12 15:00:00,85.55,87.1,85.41,86.82,11003.0,81.3868,82.8614,81.2536,82.595,11003.0
2022-05-12 15:30:00,86.73,87.85,86.73,87.53,47553.0,82.5094,83.5749,82.5094,83.2705,47553.0
2022-05-13 09:30:00,88.49,89.34,88.48,89.34,10619.0,84.1838,84.9924,84.1742,84.9924,10619.0
2022-05-13 10:00:00,88.76,89.34,88.21,88.69,6041.0,84.4406,84.9924,83.9174,84.374,6041.0
2022-05-13 10:30:00,88.83,89.28,88.5,89.03,5163.0,84.5072,84.9353,84.1933,84.6975,5163.0
2022-05-13 11:00:00,89.01,89.48,88.81,89.32,4172.0,84.6784,85.1256,84.4882,84.9734,4172.0
2022-05-13 11:30:00,89.09,89.09,88.39,88.69,17280.0,84.7546,84.7546,84.0886,84.374,17280.0
2022-05-13 12:00:00,88.83,89.39,88.6,89.13,7138.0,84.5072,85.04,84.2884,84.7926,7138.0
2022-05-13 12:30:00,89.32,89.61,88.65,88.83,3966.0,84.9734,85.2492,84.336,84.5072,3966.0
2022-05-13 13:00:00,88.9,88.9,88.36,88.63,2797.0,84.5738,84.5738,84.0601,84.3169,2797.0
2022-05-13 13:30:00,88.64,88.66,88.12,88.12,3135.0,84.3265,84.3455,83.8318,83.8318,3135.0
2022-05-13 14:00:00,88.12,88.2,87.45,87.65,7467.0,83.8318,83.9079,83.1944,83.3846,7467.0
2022-05-13 14:30:00,87.88,88.99,87.88,88.99,5145.0,83.6034,84.6594,83.6034,84.6594,5145.0
2022-05-13 15:00:00,88.86,89.5,88.85,89.41,6578.0,84.5357,85.1446,84.5262,85.059,6578.0
2022-05-13 15:30:00,89.59,89.71,88.97,89.07,24224.0,85.2302,85.3444,84.6404,84.7355,24224.0
2022-05-16 09:30:00,88.77,89.08,86.75,87.68,9454.0,84.4501,84.745,82.5284,83.4132,9454.0
2022-05-16 10:00:00,87.47,89.33,87.32,89.13,6138.0,83.2134,84.9829,83.0707,84.7926,6138.0
2022-05-16 10:30:00,89.04,89.09,87.35,87.36,6561.0,84.707,84.7546,83.0992,83.1087,6561.0
2022-05-16 11:00:00,87.32,88.55,87.32,87.73,7095.0,83.0707,84.2408,83.0707,83.4607,7095.0
2022-05-16 11:30:00,87.82,88.62,87.51,88.62,4137.0,83.5464,84.3074,83.2514,84.3074,4137.0
2022-05-16 12:00:00,89.11,89.25,88.37,88.38,5915.0,84.7736,84.9068,84.0696,84.0791,5915.0
2022-05-16 12:30:00,88.21,88.45,87.99,88.37,2978.0,83.9174,84.1457,83.7081,84.0696,2978.0
2022-05-16 13:00:00,88.21,89.35,88.21,89.32,5256.0,83.9174,85.0019,83.9174,84.9734,5256.0
2022-05-16 13:30:00,89.39,89.55,88.63,88.64,5508.0,85.04,85.1922,84.3169,84.3265,5508.0
2022-05-16 14:00:00,88.62,88.87,88.23,88.87,5741.0,84.3074,84.5453,83.9364,84.5453,5741.0
2022-05-16 14:30:00,88.84,89.03,88.34,88.83,8569.0,84.5167,84.6975,84.0411,84.5072,8569.0
2022-05-16 15:00:00,88.84,88.9,88.09,88.19,7523.0,84.5167,84.5738,83.8032,83.8984,7523.0
2022-05-16 15:30:00,88.13,88.8,88.01,88.64,32273.0,83.8413,84.4787,83.7271,84.3265,32273.0
2022-05-17 09:30:00,90.09,91.37,89.25,89.63,5336.0,85.7059,86.9236,84.9068,85.2683,5336.0
2022-05-17 10:00:00,89.99,90.51,88.75,88.9,5028.0,85.6108,86.1055,84.4311,84.5738,5028.0
2022-05-17 10:30:00,89.17,89.24,88.23,88.8,3136.0,84.8307,84.8973,83.9364,84.4787,3136.0
2022-05-17 11:00:00,89.06,89.68,88.96,89.53,3370.0,84.726,85.3158,84.6309,85.1731,3370.0
2022-05-17 11:30:00,89.64,90.35,89.64,90.24,3266.0,85.2778,85.9532,85.2778,85.8486,3266.0
2022-05-17 12:00:00,90.22,91.52,90.22,91.52,6463.0,85.8296,87.0663,85.8296,87.0663,6463.0
2022-05-17 12:30:00,91.42,91.67,91.28,91.42,5272.0,86.9712,87.209,86.838,86.9712,5272.0
2022-05-17 13:00:00,91.51,91.97,91.51,91.9,5890.0,87.0568,87.4944,87.0568,87.4278,5890.0
2022-05-17 13:30:00,92.08,92.19,91.38,91.59,6328.0,87.599,87.7037,86.9331,87.1329,6328.0
2022-05-17 14:00:00,91.52,91.99,91.04,91.2,9279.0,87.0663,87.5134,86.6097,86.7619,9279.0
2022-05-17 14:30:00,91.16,91.95,90.94,91.93,6166.0,86.7238,87.4754,86.5145,87.4563,6166.0
2022-05-17 15:00:00,91.98,92.45,91.96,92.17,9050.0,87.5039,87.951,87.4849,87.6847,9050.0
2022-05-17 15:30:00,92.24,92.51,91.61,91.85,32744.0,87.7513,88.0081,87.1519,87.3802,32744.0
2022-05-18 09:30:00,89.27,89.8,88.41,88.63,8313.0,84.9258,85.43,84.1076,84.3169,8313.0
2022-05-18 10:00:00,89.04,89.85,88.47,88.47,4360.0,84.707,85.4776,84.1647,84.1647,4360.0
2022-05-18 10:30:00,88.29,88.73,87.88,88.13,4510.0,83.9935,84.4121,83.6034,83.8413,4510.0
2022-05-18 11:00:00,88.1,88.1,87.03,87.03,4774.0,83.8127,83.8127,82.7948,82.7948,4774.0
2022-05-18 11:30:00,86.91,87.43,86.76,86.93,5106.0,82.6806,83.1753,82.5379,82.6997,5106.0
2022-05-18 12:00:00,86.93,87.13,86.43,86.6,3183.0,82.6997,82.8899,82.224,82.3857,3183.0
2022-05-18 12:30:00,86.54,87.51,86.54,87.49,3730.0,82.3286,83.2514,82.3286,83.2324,3730.0
2022-05-18 13:00:00,87.34,87.34,86.23,86.57,3885.0,83.0897,83.0897,82.0337,82.3572,3885.0
2022-05-18 13:30:00,86.56,86.68,85.98,86.12,4436.0,82.3477,82.4618,81.7959,81.9291,4436.0
2022-05-18 14:00:00,85.99,86.21,85.9,86.17,4422.0,81.8054,82.0147,81.7198,81.9767,4422.0
2022-05-18 14:30:00,86.18,86.32,85.85,85.85,6490.0,81.9862,82.1194,81.6722,81.6722,6490.0
2022-05-18 15:00:00,85.94,86.5,85.88,86.22,8608.0,81.7578,82.2906,81.7008,82.0242,8608.0
2022-05-18 15:30:00,86.33,87.11,86.07,87.0,40604.0,82.1289,82.8709,81.8815,82.7663,40604.0
2022-05-19 09:30:00,86.16,88.52,86.16,87.1,8771.0,81.9671,84.2123,81.9671,82.8614,8771.0
2022-05-19 10:00:00,87.79,88.99,87.78,88.35,3502.0,83.5178,84.6594,83.5083,84.0506,3502.0
2022-05-19 10:30:00,88.32,89.22,87.85,88.36,5669.0,84.022,84.8782,83.5749,84.0601,5669.0
2022-05-19 11:00:00,88.25,88.33,87.62,88.17,3734.0,83.9554,84.0315,83.3561,83.8793,3734.0
2022-05-19 11:30:00,88.71,89.22,88.71,89.0,5508.0,84.393,84.8782,84.393,84.6689,5508.0
2022-05-19 12:00:00,88.77,88.81,88.3,88.65,3662.0,84.4501,84.4882,84.003,84.336,3662.0
2022-05-19 12:30:00,88.64,88.68,88.13,88.54,4114.0,84.3265,84.3645,83.8413,84.2313,4114.0
2022-05-19 13:00:00,88.9,89.04,88.44,88.84,4539.0,84.5738,84.707,84.1362,84.5167,4539.0
2022-05-19 13:30:00,89.0,89.73,88.43,89.39,11726.0,84.6689,85.3634,84.1267,85.04,11726.0
2022-05-19 14:00:00,89.24,89.24,88.84,89.01,5258.0,84.8973,84.8973,84.5167,84.6784,5258.0
2022-05-19 14:30:00,88.78,89.03,88.3,88.55,8007.0,84.4596,84.6975,84.003,84.2408,8007.0
2022-05-19 15:00:00,88.64,88.85,87.73,87.8,11371.0,84.3265,84.5262,83.4607,83.5273,11371.0
2022-05-19 15:30:00,87.8,88.21,87.09,87.1,52635.0,83.5273,83.9174,82.8519,82.8614,52635.0
2022-05-20 09:30:00,88.93,89.08,86.03,86.41,5915.0,84.6023,84.745,81.8435,82.205,5915.0
2022-05-20 10:00:00,86.56,86.92,86.0,86.67,2482.0,82.3477,82.6902,81.8149,82.4523,2482.0
2022-05-20 10:30:00,86.59,86.65,85.97,85.97,3538.0,82.3762,82.4333,81.7864,81.7864,3538.0
2022-05-20 11:00:00,86.01,86.02,85.47,85.8,2520.0,81.8244,81.834,81.3107,81.6247,2520.0
2022-05-20 11:30:00,85.84,86.27,85.84,86.0,4053.0,81.6627,82.0718,81.6627,81.8149,4053.0
2022-05-20 12:00:00,85.86,85.99,85.27,85.39,2634.0,81.6817,81.8054,81.1204,81.2346,2634.0
2022-05-20 12:30:00,85.47,85.57,85.1,85.56,4428.0,81.3107,81.4058,80.9587,81.3963,4428.0
2022-05-20 13:00:00,85.44,85.73,85.37,85.37,4582.0,81.2822,81.5581,81.2156,81.2156,4582.0
2022-05-20 13:30:00,85.41,86.79,85.41,86.79,3658.0,81.2536,82.5665,81.2536,82.5665,3658.0
2022-05-20 14:00:00,86.96,87.0,86.0,86.19,9019.0,82.7282,82.7663,81.8149,81.9957,9019.0
2022-05-20 14:30:00,86.1,87.11,85.99,86.94,5697.0,81.9101,82.8709,81.8054,82.7092,5697.0
2022-05-20 15:00:00,86.94,87.03,86.49,87.03,4212.0,82.7092,82.7948,82.2811,82.7948,4212.0
2022-05-20 15:30:00,86.97,87.8,86.97,87.65,24994.0,82.7377,83.5273,82.7377,83.3846,24994.0
2022-05-23 09:30:00,89.94,90.64,87.8,87.8,11522.0,85.5632,86.2291,83.5273,83.5273,11522.0
2022-05-23 10:00:00,88.26,88.38,86.7,87.04,5864.0,83.9649,84.0791,82.4809,82.8043,5864.0
2022-05-23 10:30:00,87.03,88.35,87.03,88.35,4648.0,82.7948,84.0506,82.7948,84.0506,4648.0
2022-05-23 11:00:00,88.27,88.97,88.26,88.61,5657.0,83.9745,84.6404,83.9649,84.2979,5657.0
2022-05-23 11:30:00,88.84,88.94,88.29,88.29,2524.0,84.5167,84.6119,83.9935,83.9935,2524.0
2022-05-23 12:00:00,88.28,88.72,88.28,88.49,4787.0,83.984,84.4026,83.984,84.1838,4787.0
2022-05-23 12:30:00,88.34,88.4,88.02,88.18,3054.0,84.0411,84.0981,83.7366,83.8888,3054.0
2022-05-23 13:00:00,88.1,88.16,87.53,87.97,3735.0,83.8127,83.8698,83.2705,83.6891,3735.0
2022-05-23 13:30:00,87.88,88.42,87.88,88.29,2443.0,83.6034,84.1172,83.6034,83.9935,2443.0
2022-05-23 14:00:00,88.53,88.9,88.5,88.9,3114.0,84.2218,84.5738,84.1933,84.5738,3114.0
2022-05-23 14:30:00,88.97,89.02,88.42,88.49,7159.0,84.6404,84.688,84.1172,84.1838,7159.0
2022-05-23 15:00:00,88.46,88.68,88.09,88.38,6026.0,84.1552,84.3645,83.8032,84.0791,6026.0
2022-05-23 15:30:00,88.37,88.94,88.15,88.89,32970.0,84.0696,84.6119,83.8603,84.5643,32970.0
2022-05-24 09:30:00,88.27,88.55,86.67,87.28,5624.0,83.9745,84.2408,82.4523,83.0326,5624.0
2022-05-24 10:00:00,87.26,87.26,84.98,85.8,16947.0,83.0136,83.0136,80.8446,81.6247,16947.0
2022-05-24 10:30:00,85.7,86.09,85.11,85.72,4832.0,81.5295,81.9005,80.9682,81.5486,4832.0
2022-05-24 11:00:00,86.02,86.12,85.61,85.61,2161.0,81.834,81.9291,81.4439,81.4439,2161.0
2022-05-24 11:30:00,86.21,87.0,86.21,86.76,2795.0,82.0147,82.7663,82.0147,82.5379,2795.0
2022-05-24 12:00:00,86.6,87.0,86.55,86.86,4064.0,82.3857,82.7663,82.3382,82.6331,4064.0
2022-05-24 12:30:00,86.96,86.96,86.46,86.83,1921.0,82.7282,82.7282,82.2525,82.6045,1921.0
2022-05-24 13:00:00,86.76,87.0,86.37,86.91,2964.0,82.5379,82.7663,82.1669,82.6806,2964.0
2022-05-24 13:30:00,86.87,87.33,86.72,87.25,6433.0,82.6426,83.0802,82.4999,83.0041,6433.0
2022-05-24 14:00:00,87.17,87.69,87.01,87.14,5175.0,82.928,83.4227,82.7758,82.8994,5175.0
2022-05-24 14:30:00,87.07,87.16,86.7,86.92,4253.0,82.8329,82.9185,82.4809,82.6902,4253.0
2022-05-24 15:00:00,86.86,87.61,86.85,87.59,6192.0,82.6331,83.3466,82.6236,83.3275,6192.0
2022-05-24 15:30:00,87.49,87.79,86.62,86.81,29557.0,83.2324,83.5178,82.4048,82.5855,29557.0
2022-05-25 09:30:00,86.42,89.03,86.42,88.27,12640.0,82.2145,84.6975,82.2145,83.9745,12640.0
2022-05-25 10:00:00,88.73,89.83,88.37,89.81,11500.0,84.4121,85.4585,84.0696,85.4395,11500.0
2022-05-25 10:30:00,90.0,90.26,89.56,89.73,11734.0,85.6203,85.8676,85.2017,85.3634,11734.0
2022-05-25 11:00:00,89.57,89.96,89.37,89.37,4930.0,85.2112,85.5822,85.0209,85.0209,4930.0
2022-05-25 11:30:00,89.31,89.34,88.86,89.02,7018.0,84.9638,84.9924,84.5357,84.688,7018.0
2022-05-25 12:00:00,89.12,89.23,88.57,88.75,5567.0,84.7831,84.8877,84.2599,84.4311,5567.0
2022-05-25 12:30:00,88.92,89.56,88.81,89.47,5909.0,84.5928,85.2017,84.4882,85.1161,5909.0
2022-05-25 13:00:00,89.29,89.7,89.04,89.7,3484.0,84.9448,85.3349,84.707,85.3349,3484.0
2022-05-25 13:30:00,89.77,90.06,89.47,89.6,7494.0,85.4015,85.6773,85.1161,85.2397,7494.0
2022-05-25 14:00:00,89.59,90.6,89.13,90.5,8875.0,85.2302,86.1911,84.7926,86.0959,8875.0
2022-05-25 14:30:00,90.6,90.82,90.28,90.71,14738.0,86.1911,86.4004,85.8866,86.2957,14738.0
2022-05-25 15:00:00,90.58,90.96,90.44,90.65,18551.0,86.172,86.5336,86.0389,86.2386,18551.0
2022-05-25 15:30:00,90.61,90.86,90.23,90.84,46772.0,86.2006,86.4384,85.8391,86.4194,46772.0
2022-05-26 09:30:00,91.33,94.12,90.49,92.59,18939.0,86.8855,89.5398,86.0864,88.0842,18939.0
2022-05-26 10:00:00,92.57,93.21,91.97,93.07,2801.0,88.0652,88.6741,87.4944,88.5409,2801.0
2022-05-26 10:30:00,93.17,93.17,92.11,92.67,3408.0,88.636,88.636,87.6276,88.1603,3408.0
2022-05-26 11:00:00,92.73,93.05,92.62,93.05,3517.0,88.2174,88.5218,88.1128,88.5218,3517.0
2022-05-26 11:30:00,93.05,93.25,92.79,93.0,5001.0,88.5218,88.7121,88.2745,88.4743,5001.0
2022-05-26 12:00:00,93.07,93.35,92.81,93.35,2888.0,88.5409,88.8072,88.2935,88.8072,2888.0
2022-05-26 12:30:00,93.27,93.31,93.11,93.13,4248.0,88.7311,88.7692,88.5789,88.598,4248.0
2022-05-26 13:00:00,93.22,93.61,93.19,93.32,4686.0,88.6836,89.0546,88.655,88.7787,4686.0
2022-05-26 13:30:00,93.19,93.75,93.02,93.53,12639.0,88.655,89.1878,88.4933,88.9785,12639.0
2022-05-26 14:00:00,93.65,93.65,93.1,93.33,2093.0,89.0926,89.0926,88.5694,88.7882,2093.0
2022-05-26 14:30:00,93.26,93.7,92.94,93.7,5771.0,88.7216,89.1402,88.4172,89.1402,5771.0
2022-05-26 15:00:00,93.68,93.79,93.32,93.49,4541.0,89.1212,89.2258,88.7787,88.9404,4541.0
2022-05-26 15:30:00,93.56,94.04,93.49,93.64,23375.0,89.007,89.4637,88.9404,89.0831,23375.0
2022-05-27 09:30:00,93.74,95.59,93.74,94.26,5987.0,89.1783,90.9382,89.1783,89.673,5987.0
2022-05-27 10:00:00,93.87,94.61,93.44,93.88,10741.0,89.3019,90.0059,88.8929,89.3115,10741.0
2022-05-27 10:30:00,93.79,94.06,93.59,93.59,3412.0,89.2258,89.4827,89.0356,89.0356,3412.0
2022-05-27 11:00:00,93.79,94.52,93.79,94.52,2302.0,89.2258,89.9203,89.2258,89.9203,2302.0
2022-05-27 11:30:00,94.76,94.77,94.44,94.49,2007.0,90.1486,90.1581,89.8442,89.8918,2007.0
2022-05-27 12:00:00,94.7,95.4,94.62,95.21,16351.0,90.0916,90.7575,90.0154,90.5767,16351.0
2022-05-27 12:30:00,95.18,95.25,95.03,95.25,3643.0,90.5482,90.6148,90.4055,90.6148,3643.0
2022-05-27 13:00:00,95.16,95.3,95.07,95.11,2954.0,90.5292,90.6624,90.4435,90.4816,2954.0
2022-05-27 13:30:00,95.27,95.33,94.92,94.92,3803.0,90.6338,90.6909,90.3008,90.3008,3803.0
2022-05-27 14:00:00,95.02,95.67,94.86,95.63,5601.0,90.396,91.0143,90.2438,90.9763,5601.0
2022-05-27 14:30:00,95.65,95.93,95.57,95.82,13360.0,90.9953,91.2617,90.9192,91.157,13360.0
2022-05-27 15:00:00,95.83,96.12,95.75,95.93,8107.0,91.1666,91.4424,91.0905,91.2617,8107.0
2022-05-27 15:30:00,95.96,96.46,95.96,96.25,36533.0,91.2902,91.7659,91.2902,91.5661,36533.0
2022-05-31 09:30:00,95.58,95.58,93.49,94.41,9768.0,90.9287,90.9287,88.9404,89.8157,9768.0
2022-05-31 10:00:00,94.3,94.53,93.17,94.44,11908.0,89.711,89.9298,88.636,89.8442,11908.0
2022-05-31 10:30:00,94.56,95.1,94.22,94.94,9069.0,89.9584,90.4721,89.6349,90.3199,9069.0
2022-05-31 11:00:00,95.06,95.09,94.05,94.22,8376.0,90.434,90.4626,89.4732,89.6349,8376.0
2022-05-31 11:30:00,94.24,94.99,94.16,94.99,8520.0,89.6539,90.3674,89.5778,90.3674,8520.0
2022-05-31 12:00:00,94.99,95.18,94.62,94.85,5640.0,90.3674,90.5482,90.0154,90.2343,5640.0
2022-05-31 12:30:00,94.78,95.28,94.75,95.21,6125.0,90.1677,90.6433,90.1391,90.5767,6125.0
2022-05-31 13:00:00,95.23,95.49,94.83,94.98,6773.0,90.5958,90.8431,90.2152,90.3579,6773.0
2022-05-31 13:30:00,95.02,96.23,95.02,96.23,6983.0,90.396,91.5471,90.396,91.5471,6983.0
2022-05-31 14:00:00,96.14,96.15,95.5,95.67,9025.0,91.4615,91.471,90.8526,91.0143,9025.0
2022-05-31 14:30:00,95.56,95.78,95.03,95.25,7477.0,90.9097,91.119,90.4055,90.6148,7477.0
2022-05-31 15:00:00,95.29,95.83,95.15,95.54,9834.0,90.6528,91.1666,90.5197,90.8907,9834.0
2022-05-31 15:30:00,95.64,96.1,95.34,95.39,64797.0,90.9858,91.4234,90.7004,90.748,64797.0
2022-06-01 09:30:00,95.99,96.9,94.8,96.12,10021.0,91.3188,92.1845,90.1867,91.4424,10021.0
2022-06-01 10:00:00,96.16,96.16,94.83,95.15,3689.0,91.4805,91.4805,90.2152,90.5197,3689.0
2022-06-01 10:30:00,95.13,95.71,95.04,95.5,8680.0,90.5006,91.0524,90.415,90.8526,8680.0
2022-06-01 11:00:00,95.51,95.93,95.26,95.71,9078.0,90.8621,91.2617,90.6243,91.0524,9078.0
2022-06-01 11:30:00,95.54,95.7,94.86,94.86,5160.0,90.8907,91.0429,90.2438,90.2438,5160.0
2022-06-01 12:00:00,94.91,94.91,94.47,94.68,4111.0,90.2913,90.2913,89.8727,90.0725,4111.0
2022-06-01 12:30:00,94.87,95.04,94.66,94.82,1753.0,90.2533,90.415,90.0535,90.2057,1753.0
2022-06-01 13:00:00,94.9,95.08,94.9,95.08,3686.0,90.2818,90.4531,90.2818,90.4531,3686.0
2022-06-01 13:30:00,95.32,95.66,95.2,95.65,3982.0,90.6814,91.0048,90.5672,90.9953,3982.0
2022-06-01 14:00:00,95.57,95.84,95.35,95.59,6399.0,90.9192,91.1761,90.7099,90.9382,6399.0
2022-06-01 14:30:00,95.72,95.8,95.33,95.38,5399.0,91.0619,91.138,90.6909,90.7385,5399.0
2022-06-01 15:00:00,95.33,95.56,95.3,95.53,8721.0,90.6909,90.9097,90.6624,90.8812,8721.0
2022-06-01 15:30:00,95.49,95.49,94.07,94.25,27641.0,90.8431,90.8431,89.4922,89.6634,27641.0
2022-06-02 09:30:00,94.87,97.37,94.87,96.84,7504.0,90.2533,92.6316,90.2533,92.1274,7504.0
2022-06-02 10:00:00,96.83,97.12,95.72,95.85,5448.0,92.1179,92.3938,91.0619,91.1856,5448.0
2022-06-02 10:30:00,96.11,96.3,95.19,95.41,3405.0,91.4329,91.6137,90.5577,90.767,3405.0
2022-06-02 11:00:00,95.38,96.34,95.38,96.19,2895.0,90.7385,91.6517,90.7385,91.509,2895.0
2022-06-02 11:30:00,96.18,96.19,95.74,95.74,3661.0,91.4995,91.509,91.0809,91.0809,3661.0
2022-06-02 12:00:00,95.78,96.1,95.74,96.07,2798.0,91.119,91.4234,91.0809,91.3949,2798.0
2022-06-02 12:30:00,96.27,96.27,95.91,96.09,1700.0,91.5851,91.5851,91.2427,91.4139,1700.0
2022-06-02 13:00:00,96.21,96.52,96.18,96.52,5130.0,91.5281,91.823,91.4995,91.823,5130.0
2022-06-02 13:30:00,96.48,97.14,96.48,97.07,3100.0,91.7849,92.4128,91.7849,92.3462,3100.0
2022-06-02 14:00:00,97.04,97.26,97.03,97.08,2363.0,92.3177,92.527,92.3082,92.3557,2363.0
2022-06-02 14:30:00,97.09,97.09,96.31,96.31,34056.0,92.3652,92.3652,91.6232,91.6232,34056.0
2022-06-02 15:00:00,96.24,96.64,96.21,96.38,8457.0,91.5566,91.9371,91.5281,91.6898,8457.0
2022-06-02 15:30:00,96.45,97.26,96.27,97.17,21460.0,91.7564,92.527,91.5851,92.4414,21460.0
2022-06-03 09:30:00,95.55,95.66,95.36,95.54,1609.0,90.9002,91.0048,90.7194,90.8907,1609.0
2022-06-03 10:00:00,96.14,97.2,95.84,96.74,4526.0,91.4615,92.4699,91.1761,92.0323,4526.0
2022-06-03 10:30:00,96.52,96.89,96.41,96.6,2530.0,91.823,92.175,91.7183,91.8991,2530.0
2022-06-03 11:00:00,96.58,96.58,95.66,95.66,4638.0,91.8801,91.8801,91.0048,91.0048,4638.0
2022-06-03 11:30:00,95.68,95.98,95.51,95.51,2401.0,91.0239,91.3093,90.8621,90.8621,2401.0
2022-06-03 12:00:00,95.76,96.06,95.61,96.05,2275.0,91.1,91.3854,90.9573,91.3759,2275.0
2022-06-03 12:30:00,95.99,97.01,95.99,96.92,2975.0,91.3188,92.2891,91.3188,92.2035,2975.0
2022-06-03 13:00:00,96.97,97.02,96.72,96.89,1906.0,92.2511,92.2987,92.0132,92.175,1906.0
2022-06-03 13:30:00,96.94,96.95,96.58,96.58,2100.0,92.2225,92.2321,91.8801,91.8801,2100.0
2022-06-03 14:00:00,96.6,96.99,96.58,96.99,2140.0,91.8991,92.2701,91.8801,92.2701,2140.0
2022-06-03 14:30:00,97.04,97.04,96.7,96.7,3445.0,92.3177,92.3177,91.9942,91.9942,3445.0
2022-06-03 15:00:00,96.72,96.82,96.39,96.62,3153.0,92.0132,92.1084,91.6993,91.9181,3153.0
2022-06-03 15:30:00,96.52,96.83,96.01,96.52,23431.0,91.823,92.1179,91.3378,91.823,23431.0
2022-06-06 09:30:00,97.15,97.15,95.08,96.58,6409.0,92.4223,92.4223,90.4531,91.8801,6409.0
2022-06-06 10:00:00,96.82,97.71,96.82,97.27,3001.0,92.1084,92.9551,92.1084,92.5365,3001.0
2022-06-06 10:30:00,97.43,97.58,97.03,97.19,5335.0,92.6887,92.8314,92.3082,92.4604,5335.0
2022-06-06 11:00:00,97.32,97.51,96.75,96.75,4655.0,92.5841,92.7648,92.0418,92.0418,4655.0
2022-06-06 11:30:00,96.78,97.49,96.76,97.46,3919.0,92.0703,92.7458,92.0513,92.7172,3919.0
2022-06-06 12:00:00,97.45,97.57,97.16,97.19,3534.0,92.7077,92.8219,92.4318,92.4604,3534.0
2022-06-06 12:30:00,97.14,98.08,97.08,97.96,7405.0,92.4128,93.3071,92.3557,93.1929,7405.0
2022-06-06 13:00:00,98.05,98.05,97.57,97.82,3675.0,93.2785,93.2785,92.8219,93.0597,3675.0
2022-06-06 13:30:00,97.75,97.94,97.73,97.74,3601.0,92.9931,93.1739,92.9741,92.9836,3601.0
2022-06-06 14:00:00,97.84,97.84,97.13,97.13,2464.0,93.0787,93.0787,92.4033,92.4033,2464.0
2022-06-06 14:30:00,97.12,97.34,96.95,97.3,3392.0,92.3938,92.6031,92.2321,92.565,3392.0
2022-06-06 15:00:00,97.24,97.4,97.04,97.21,6560.0,92.5079,92.6602,92.3177,92.4794,6560.0
2022-06-06 15:30:00,97.26,98.09,97.25,98.09,29946.0,92.527,93.3166,92.5175,93.3166,29946.0
2022-06-07 09:30:00,96.62,96.99,95.74,96.99,2273.0,91.9181,92.2701,91.0809,92.2701,2273.0
2022-06-07 10:00:00,96.42,96.5,96.13,96.13,1049.0,91.7278,91.804,91.452,91.452,1049.0
2022-06-07 10:30:00,96.38,97.42,96.38,97.42,1744.0,91.6898,92.6792,91.6898,92.6792,1744.0
2022-06-07 11:00:00,97.21,97.23,96.2,96.2,3131.0,92.4794,92.4984,91.5186,91.5186,3131.0
2022-06-07 11:30:00,96.13,96.24,95.98,95.99,2329.0,91.452,91.5566,91.3093,91.3188,2329.0
2022-06-07 12:00:00,95.81,95.81,95.34,95.69,1557.0,91.1475,91.1475,90.7004,91.0334,1557.0
2022-06-07 12:30:00,95.77,96.45,95.62,96.37,2340.0,91.1095,91.7564,90.9668,91.6803,2340.0
2022-06-07 13:00:00,96.56,97.04,96.35,97.04,1710.0,91.861,92.3177,91.6613,92.3177,1710.0
2022-06-07 13:30:00,97.08,97.61,97.08,97.35,2666.0,92.3557,92.8599,92.3557,92.6126,2666.0
2022-06-07 14:00:00,97.27,97.87,97.16,97.81,2808.0,92.5365,93.1073,92.4318,93.0502,2808.0
2022-06-07 14:30:00,97.85,98.08,97.63,97.83,3885.0,93.0883,93.3071,92.879,93.0692,3885.0
2022-06-07 15:00:00,97.76,98.36,97.76,98.25,6133.0,93.0026,93.5734,93.0026,93.4688,6133.0
2022-06-07 15:30:00,98.28,98.84,98.24,98.83,30669.0,93.4973,94.0301,93.4593,94.0206,30669.0
2022-06-08 09:30:00,97.6,98.02,96.72,98.02,4791.0,92.8504,93.25,92.0132,93.25,4791.0
2022-06-08 10:00:00,98.16,98.4,97.41,98.14,2557.0,93.3832,93.6115,92.6697,93.3641,2557.0
2022-06-08 10:30:00,97.92,98.46,97.85,98.22,2907.0,93.1549,93.6686,93.0883,93.4403,2907.0
2022-06-08 11:00:00,98.14,98.93,97.95,98.93,3622.0,93.3641,94.1157,93.1834,94.1157,3622.0
2022-06-08 11:30:00,99.05,99.16,98.88,99.0,2505.0,94.2299,94.3345,94.0681,94.1823,2505.0
2022-06-08 12:00:00,98.96,99.14,98.45,98.46,3775.0,94.1442,94.3155,93.6591,93.6686,3775.0
2022-06-08 12:30:00,98.26,98.26,97.56,97.74,5954.0,93.4783,93.4783,92.8124,92.9836,5954.0
2022-06-08 13:00:00,97.72,98.11,97.57,97.66,2122.0,92.9646,93.3356,92.8219,92.9075,2122.0
2022-06-08 13:30:00,97.2,97.3,97.0,97.09,3190.0,92.4699,92.565,92.2796,92.3652,3190.0
2022-06-08 14:00:00,97.2,97.64,97.15,97.4,2970.0,92.4699,92.8885,92.4223,92.6602,2970.0
2022-06-08 14:30:00,97.53,97.84,97.38,97.63,3226.0,92.7838,93.0787,92.6411,92.879,3226.0
2022-06-08 15:00:00,97.75,98.07,97.41,97.94,7195.0,92.9931,93.2976,92.6697,93.1739,7195.0
2022-06-08 15:30:00,97.95,98.06,97.54,97.81,27294.0,93.1834,93.288,92.7933,93.0502,27294.0
2022-06-09 09:30:00,96.81,98.81,96.81,98.69,4961.0,92.0989,94.0015,92.0989,93.8874,4961.0
2022-06-09 10:00:00,99.01,99.01,98.22,98.78,1534.0,94.1918,94.1918,93.4403,93.973,1534.0
2022-06-09 10:30:00,98.89,98.89,98.42,98.45,1371.0,94.0776,94.0776,93.6305,93.6591,1371.0
2022-06-09 11:00:00,98.22,98.61,98.02,98.1,2305.0,93.4403,93.8113,93.25,93.3261,2305.0
2022-06-09 11:30:00,98.01,98.58,97.95,98.36,1840.0,93.2405,93.7827,93.1834,93.5734,1840.0
2022-06-09 12:00:00,98.13,98.38,97.96,98.38,936.0,93.3546,93.5925,93.1929,93.5925,936.0
2022-06-09 12:30:00,98.6,98.86,98.56,98.86,1447.0,93.8018,94.0491,93.7637,94.0491,1447.0
2022-06-09 13:00:00,98.82,98.91,98.56,98.56,1751.0,94.0111,94.0967,93.7637,93.7637,1751.0
2022-06-09 13:30:00,98.34,98.79,98.34,98.79,2592.0,93.5544,93.9825,93.5544,93.9825,2592.0
2022-06-09 14:00:00,98.74,98.74,98.38,98.59,1620.0,93.9349,93.9349,93.5925,93.7922,1620.0
2022-06-09 14:30:00,98.61,99.28,98.48,99.02,6080.0,93.8113,94.4487,93.6876,94.2013,6080.0
2022-06-09 15:00:00,99.06,99.34,98.63,99.15,5123.0,94.2394,94.5058,93.8303,94.325,5123.0
2022-06-09 15:30:00,99.24,99.44,98.59,98.74,19629.0,94.4106,94.6009,93.7922,93.9349,19629.0
2022-06-10 09:30:00,97.3,98.36,96.59,97.23,12784.0,92.565,93.5734,91.8896,92.4984,12784.0
2022-06-10 10:00:00,96.1,96.1,94.0,94.9,26138.0,91.4234,91.4234,89.4256,90.2818,26138.0
2022-06-10 10:30:00,94.32,95.47,94.32,94.87,5950.0,89.73,90.8241,89.73,90.2533,5950.0
2022-06-10 11:00:00,94.61,94.95,94.29,94.37,4614.0,90.0059,90.3294,89.7015,89.7776,4614.0
2022-06-10 11:30:00,94.38,94.39,93.68,94.04,7300.0,89.7871,89.7966,89.1212,89.4637,7300.0
2022-06-10 12:00:00,94.23,94.38,93.63,94.15,6497.0,89.6444,89.7871,89.0736,89.5683,6497.0
2022-06-10 12:30:00,94.33,94.33,93.57,93.58,3200.0,89.7396,89.7396,89.0165,89.0261,3200.0
2022-06-10 13:00:00,93.67,93.84,93.35,93.83,8099.0,89.1117,89.2734,88.8072,89.2639,8099.0
2022-06-10 13:30:00,93.72,93.92,92.94,93.03,11319.0,89.1592,89.3495,88.4172,88.5028,11319.0
2022-06-10 14:00:00,92.99,93.37,92.8,92.8,8077.0,88.4648,88.8263,88.284,88.284,8077.0
2022-06-10 14:30:00,93.0,93.07,92.49,92.94,14092.0,88.4743,88.5409,87.9891,88.4172,14092.0
2022-06-10 15:00:00,92.93,93.23,92.37,92.96,12470.0,88.4077,88.6931,87.8749,88.4362,12470.0
2022-06-10 15:30:00,92.85,93.06,91.96,91.96,45237.0,88.3316,88.5314,87.4849,87.4849,45237.0
2022-06-13 09:30:00,89.68,90.32,88.06,88.1,21346.0,85.3158,85.9247,83.7747,83.8127,21346.0
2022-06-13 10:00:00,88.11,88.11,86.6,86.6,8369.0,83.8222,83.8222,82.3857,82.3857,8369.0
2022-06-13 10:30:00,86.41,86.48,85.1,85.39,5203.0,82.205,82.2716,80.9587,81.2346,5203.0
2022-06-13 11:00:00,85.37,85.64,85.0,85.22,5300.0,81.2156,81.4724,80.8636,81.0729,5300.0
2022-06-13 11:30:00,85.38,85.6,85.11,85.2,5405.0,81.2251,81.4344,80.9682,81.0539,5405.0
2022-06-13 12:00:00,85.27,85.5,84.82,85.43,10020.0,81.1204,81.3393,80.6923,81.2727,10020.0
2022-06-13 12:30:00,85.49,85.95,84.65,84.65,6894.0,81.3297,81.7674,80.5306,80.5306,6894.0
2022-06-13 13:00:00,84.53,85.1,84.3,84.86,6307.0,80.4165,80.9587,80.1977,80.7304,6307.0
2022-06-13 13:30:00,84.94,85.67,84.62,85.17,7905.0,80.8065,81.501,80.5021,81.0253,7905.0
2022-06-13 14:00:00,85.1,85.36,84.68,85.16,10554.0,80.9587,81.2061,80.5592,81.0158,10554.0
2022-06-13 14:30:00,85.16,85.55,84.76,85.14,16429.0,81.0158,81.3868,80.6353,80.9968,16429.0
2022-06-13 15:00:00,85.14,85.44,84.02,84.02,14652.0,80.9968,81.2822,79.9313,79.9313,14652.0
2022-06-13 15:30:00,83.99,84.3,83.49,84.3,77058.0,79.9027,80.1977,79.4271,80.1977,77058.0
2022-06-14 09:30:00,83.94,84.34,83.03,84.04,8578.0,80.1525,80.5345,79.2836,80.248,8578.0
2022-06-14 10:00:00,84.05,84.26,82.96,83.01,3748.0,80.2576,80.4581,79.2168,79.2645,3748.0
2022-06-14 10:30:00,83.21,84.36,83.09,83.94,5200.0,79.4555,80.5536,79.3409,80.1525,5200.0
2022-06-14 11:00:00,83.95,84.1,83.24,83.45,8736.0,80.1621,80.3053,79.4841,79.6846,8736.0
2022-06-14 11:30:00,83.4,84.7,83.34,84.7,3011.0,79.6369,80.8782,79.5796,80.8782,3011.0
2022-06-14 12:00:00,84.5,84.58,83.49,83.54,6278.0,80.6873,80.7637,79.7228,79.7706,6278.0
2022-06-14 12:30:00,83.38,83.67,83.22,83.67,1600.0,79.6178,79.8947,79.465,79.8947,1600.0
2022-06-14 13:00:00,83.82,84.52,83.32,83.79,5614.0,80.038,80.7064,79.5605,80.0093,5614.0
2022-06-14 13:30:00,83.56,83.73,83.17,83.53,3400.0,79.7897,79.952,79.4173,79.761,3400.0
2022-06-14 14:00:00,83.52,84.5,83.51,84.47,7716.0,79.7515,80.6873,79.7419,80.6586,7716.0
2022-06-14 14:30:00,84.43,84.62,84.19,84.27,5476.0,80.6204,80.8019,80.3913,80.4676,5476.0
2022-06-14 15:00:00,84.16,84.5,83.48,84.0,9211.0,80.3626,80.6873,79.7133,80.2098,9211.0
2022-06-14 15:30:00,84.26,85.04,84.25,84.52,37435.0,80.4581,81.2029,80.4486,80.7064,37435.0
2022-06-15 09:30:00,85.97,86.11,85.29,85.84,6986.0,82.0909,82.2246,81.4416,81.9668,6986.0
2022-06-15 10:00:00,86.08,86.11,85.3,85.42,6150.0,82.196,82.2246,81.4512,81.5658,6150.0
2022-06-15 10:30:00,85.24,85.36,84.46,84.78,5956.0,81.3939,81.5085,80.6491,80.9546,5956.0
2022-06-15 11:00:00,84.99,84.99,84.35,84.75,2700.0,81.1552,81.1552,80.544,80.926,2700.0
2022-06-15 11:30:00,84.66,84.66,84.24,84.29,1771.0,80.8401,80.8401,80.439,80.4867,1771.0
2022-06-15 12:00:00,84.29,84.59,84.27,84.59,2830.0,80.4867,80.7732,80.4676,80.7732,2830.0
2022-06-15 12:30:00,84.6,84.6,83.48,83.48,1876.0,80.7828,80.7828,79.7133,79.7133,1876.0
2022-06-15 13:00:00,83.46,84.24,83.46,84.16,2848.0,79.6942,80.439,79.6942,80.3626,2848.0
2022-06-15 13:30:00,84.21,84.89,84.03,84.89,2341.0,80.4104,81.0597,80.2385,81.0597,2341.0
2022-06-15 14:00:00,84.51,84.69,83.28,83.55,3902.0,80.6968,80.8687,79.5223,79.7801,3902.0
2022-06-15 14:30:00,83.15,85.43,82.73,84.04,6224.0,79.3982,81.5753,78.9971,80.248,6224.0
2022-06-15 15:00:00,84.35,85.12,84.24,85.12,5201.0,80.544,81.2793,80.439,81.2793,5201.0
2022-06-15 15:30:00,85.59,85.9,84.63,84.69,25992.0,81.7281,82.0241,80.8114,80.8687,25992.0
2022-06-16 09:30:00,82.7,82.7,80.48,80.48,5243.0,78.9685,78.9685,76.8487,76.8487,5243.0
2022-06-16 10:00:00,80.44,80.44,79.04,79.35,4364.0,76.8105,76.8105,75.4736,75.7696,4364.0
2022-06-16 10:30:00,79.4,79.4,77.95,78.02,2512.0,75.8174,75.8174,74.4328,74.4997,2512.0
2022-06-16 11:00:00,77.95,78.77,77.84,78.68,4186.0,74.4328,75.2158,74.3278,75.1299,4186.0
2022-06-16 11:30:00,78.79,79.05,78.2,78.6,3063.0,75.2349,75.4832,74.6715,75.0535,3063.0
2022-06-16 12:00:00,78.77,78.77,77.65,78.11,5360.0,75.2158,75.2158,74.1464,74.5856,5360.0
2022-06-16 12:30:00,77.79,78.08,77.27,77.68,3074.0,74.28,74.5569,73.7835,74.175,3074.0
2022-06-16 13:00:00,77.75,77.75,76.92,77.6,2150.0,74.2418,74.2418,73.4493,74.0986,2150.0
2022-06-16 13:30:00,77.66,77.66,76.47,76.51,2878.0,74.1559,74.1559,73.0196,73.0578,2878.0
2022-06-16 14:00:00,76.48,76.62,75.86,75.87,4332.0,73.0291,73.1628,72.4371,72.4467,4332.0
2022-06-16 14:30:00,75.83,76.07,75.57,75.84,6618.0,72.4085,72.6376,72.1602,72.418,6618.0
2022-06-16 15:00:00,75.9,77.01,75.9,76.86,12501.0,72.4753,73.5352,72.4753,73.392,12501.0
2022-06-16 15:30:00,76.83,77.02,76.05,76.96,44410.0,73.3634,73.5448,72.6185,73.4875,44410.0
2022-06-17 09:30:00,77.3,78.26,76.69,77.56,42052.0,73.8121,74.7288,73.2297,74.0604,42052.0
2022-06-17 10:00:00,77.12,77.16,76.08,76.36,2996.0,73.6403,73.6785,72.6472,72.9146,2996.0
2022-06-17 10:30:00,76.29,76.92,76.16,76.92,4541.0,72.8477,73.4493,72.7236,73.4493,4541.0
2022-06-17 11:00:00,76.78,78.45,76.78,78.31,5038.0,73.3156,74.9103,73.3156,74.7766,5038.0
2022-06-17 11:30:00,78.33,78.6,78.32,78.35,2465.0,74.7957,75.0535,74.7861,74.8148,2465.0
2022-06-17 12:00:00,77.99,78.7,77.99,78.66,2064.0,74.471,75.149,74.471,75.1108,2064.0
2022-06-17 12:30:00,78.76,78.91,78.54,78.72,5743.0,75.2063,75.3495,74.9962,75.1681,5743.0
2022-06-17 13:00:00,78.69,79.41,78.64,79.1,6850.0,75.1394,75.8269,75.0917,75.5309,6850.0
2022-06-17 13:30:00,79.09,79.36,78.9,79.14,4424.0,75.5214,75.7792,75.3399,75.5691,4424.0
2022-06-17 14:00:00,79.14,79.68,79.14,79.58,6871.0,75.5691,76.0848,75.5691,75.9893,6871.0
2022-06-17 14:30:00,79.42,79.92,79.12,79.16,7622.0,75.8365,76.3139,75.55,75.5882,7622.0
2022-06-17 15:00:00,79.16,79.21,78.27,78.95,9525.0,75.5882,75.636,74.7384,75.3877,9525.0
2022-06-17 15:30:00,78.97,79.1,78.3,79.05,60756.0,75.4068,75.5309,74.767,75.4832,60756.0
2022-06-21 09:30:00,79.89,79.89,76.79,77.76,10700.0,76.2853,76.2853,73.3252,74.2514,10700.0
2022-06-21 10:00:00,77.81,79.57,77.81,78.99,12651.0,74.2991,75.9797,74.2991,75.4259,12651.0
2022-06-21 10:30:00,78.91,78.91,78.21,78.37,6483.0,75.3495,75.3495,74.6811,74.8339,6483.0
2022-06-21 11:00:00,78.25,78.25,77.16,77.16,7377.0,74.7193,74.7193,73.6785,73.6785,7377.0
2022-06-21 11:30:00,77.25,77.45,76.42,76.42,4960.0,73.7644,73.9554,72.9718,72.9718,4960.0
2022-06-21 12:00:00,76.48,76.86,76.19,76.85,6728.0,73.0291,73.392,72.7522,73.3824,6728.0
2022-06-21 12:30:00,76.87,77.32,76.84,77.24,6246.0,73.4015,73.8312,73.3729,73.7549,6246.0
2022-06-21 13:00:00,77.28,77.28,76.32,76.32,4022.0,73.793,73.793,72.8764,72.8764,4022.0
2022-06-21 13:30:00,76.44,76.72,76.35,76.62,5288.0,72.9909,73.2583,72.905,73.1628,5288.0
2022-06-21 14:00:00,76.5,76.5,76.09,76.28,6084.0,73.0482,73.0482,72.6567,72.8382,6084.0
2022-06-21 14:30:00,76.36,77.03,76.32,76.89,7101.0,72.9146,73.5543,72.8764,73.4206,7101.0
2022-06-21 15:00:00,76.84,77.02,76.6,76.62,10382.0,73.3729,73.5448,73.1437,73.1628,10382.0
2022-06-21 15:30:00,76.65,77.23,76.65,76.97,29455.0,73.1915,73.7453,73.1915,73.497,29455.0
2022-06-22 09:30:00,73.14,75.49,70.69,72.6,59469.0,69.8398,72.0838,67.5004,69.3242,59469.0
2022-06-22 10:00:00,72.41,72.59,71.31,71.92,20943.0,69.1428,69.3147,68.0924,68.6749,20943.0
2022-06-22 10:30:00,71.82,72.05,70.4,70.59,28789.0,68.5794,68.799,67.2235,67.4049,28789.0
2022-06-22 11:00:00,70.45,70.45,69.44,69.69,20457.0,67.2712,67.2712,66.3068,66.5455,20457.0
2022-06-22 11:30:00,69.83,70.39,69.56,69.92,14371.0,66.6792,67.2139,66.4214,66.7651,14371.0
2022-06-22 12:00:00,69.95,71.4,69.95,70.62,17281.0,66.7938,68.1784,66.7938,67.4336,17281.0
2022-06-22 12:30:00,70.73,71.0,70.57,70.72,24684.0,67.5386,67.7964,67.3858,67.529,24684.0
2022-06-22 13:00:00,70.72,71.34,70.51,71.05,7799.0,67.529,68.1211,67.3285,67.8441,7799.0
2022-06-22 13:30:00,71.08,71.26,70.8,71.19,6854.0,67.8728,68.0447,67.6054,67.9778,6854.0
2022-06-22 14:00:00,71.15,71.57,71.03,71.13,13180.0,67.9396,68.3407,67.8251,67.9205,13180.0
2022-06-22 14:30:00,71.14,71.97,71.14,71.91,23968.0,67.9301,68.7226,67.9301,68.6653,23968.0
2022-06-22 15:00:00,71.88,72.21,71.44,71.48,25343.0,68.6367,68.9518,68.2166,68.2547,25343.0
2022-06-22 15:30:00,71.37,71.4,70.41,71.32,97363.0,68.1497,68.1784,67.233,68.102,97363.0
2022-06-23 09:30:00,71.71,74.81,71.71,74.81,26847.0,68.4744,71.4345,68.4744,71.4345,26847.0
2022-06-23 10:00:00,74.97,75.95,74.57,75.87,12344.0,71.5873,72.5231,71.2053,72.4467,12344.0
2022-06-23 10:30:00,75.87,77.97,75.83,77.88,9310.0,72.4467,74.4519,72.4085,74.366,9310.0
2022-06-23 11:00:00,77.65,78.28,77.36,77.96,12433.0,74.1464,74.7479,73.8694,74.4424,12433.0
2022-06-23 11:30:00,78.1,78.12,77.38,77.75,13564.0,74.576,74.5951,73.8885,74.2418,13564.0
2022-06-23 12:00:00,77.58,78.78,77.09,78.6,12950.0,74.0795,75.2254,73.6116,75.0535,12950.0
2022-06-23 12:30:00,78.67,78.72,77.81,77.86,5399.0,75.1203,75.1681,74.2991,74.3469,5399.0
2022-06-23 13:00:00,77.62,78.63,77.56,78.08,5309.0,74.1177,75.0821,74.0604,74.5569,5309.0
2022-06-23 13:30:00,78.14,78.55,77.94,78.34,8232.0,74.6142,75.0057,74.4233,74.8052,8232.0
2022-06-23 14:00:00,78.37,78.9,78.18,78.84,7699.0,74.8339,75.3399,74.6524,75.2827,7699.0
2022-06-23 14:30:00,78.92,79.57,78.92,79.54,8028.0,75.359,75.9797,75.359,75.9511,8028.0
2022-06-23 15:00:00,79.61,79.72,79.45,79.65,8899.0,76.0179,76.123,75.8651,76.0561,8899.0
2022-06-23 15:30:00,79.68,80.57,79.68,80.43,63281.0,76.0848,76.9346,76.0848,76.8009,63281.0
2022-06-24 09:30:00,81.5,83.6,81.5,82.02,12909.0,77.8226,79.8279,77.8226,78.3192,12909.0
2022-06-24 10:00:00,82.09,83.07,81.76,82.29,5404.0,78.386,79.3218,78.0709,78.577,5404.0
2022-06-24 10:30:00,82.3,83.67,82.29,83.67,3743.0,78.5865,79.8947,78.577,79.8947,3743.0
2022-06-24 11:00:00,83.61,84.28,83.53,84.14,5420.0,79.8374,80.4772,79.761,80.3435,5420.0
2022-06-24 11:30:00,84.56,84.56,84.27,84.33,4451.0,80.7446,80.7446,80.4676,80.5249,4451.0
2022-06-24 12:00:00,84.47,84.5,83.82,83.98,3429.0,80.6586,80.6873,80.038,80.1907,3429.0
2022-06-24 12:30:00,84.06,84.06,83.39,83.39,1682.0,80.2671,80.2671,79.6274,79.6274,1682.0
2022-06-24 13:00:00,83.47,83.51,82.84,82.84,2518.0,79.7037,79.7419,79.1022,79.1022,2518.0
2022-06-24 13:30:00,82.93,83.32,82.87,83.14,2143.0,79.1881,79.5605,79.1308,79.3886,2143.0
2022-06-24 14:00:00,83.06,83.06,82.64,82.73,2350.0,79.3122,79.3122,78.9112,78.9971,2350.0
2022-06-24 14:30:00,82.69,82.98,82.4,82.88,2204.0,78.9589,79.2359,78.682,79.1404,2204.0
2022-06-24 15:00:00,82.94,82.98,82.58,82.63,4888.0,79.1977,79.2359,78.8539,78.9016,4888.0
2022-06-24 15:30:00,82.63,82.86,82.11,82.85,36476.0,78.9016,79.1213,78.4051,79.1117,36476.0
2022-06-27 09:30:00,83.49,84.58,82.72,84.02,7270.0,79.7228,80.7637,78.9876,80.2289,7270.0
2022-06-27 10:00:00,84.15,85.3,84.07,84.59,6591.0,80.3531,81.4512,80.2767,80.7732,6591.0
2022-06-27 10:30:00,84.7,85.81,84.7,85.51,4811.0,80.8782,81.9382,80.8782,81.6517,4811.0
2022-06-27 11:00:00,85.03,85.22,84.33,85.09,4849.0,81.1934,81.3748,80.5249,81.2507,4849.0
2022-06-27 11:30:00,84.89,84.98,84.51,84.61,5589.0,81.0597,81.1456,80.6968,80.7923,5589.0
2022-06-27 12:00:00,84.84,84.84,84.55,84.79,2918.0,81.0119,81.0119,80.735,80.9642,2918.0
2022-06-27 12:30:00,84.64,85.22,84.64,85.11,2641.0,80.821,81.3748,80.821,81.2697,2641.0
2022-06-27 13:00:00,84.95,85.15,84.86,84.98,3677.0,81.117,81.3079,81.031,81.1456,3677.0
2022-06-27 13:30:00,84.92,84.92,84.45,84.53,2595.0,81.0883,81.0883,80.6395,80.7159,2595.0
2022-06-27 14:00:00,84.45,84.59,84.07,84.19,2348.0,80.6395,80.7732,80.2767,80.3913,2348.0
2022-06-27 14:30:00,84.2,84.7,84.2,84.45,4740.0,80.4008,80.8782,80.4008,80.6395,4740.0
2022-06-27 15:00:00,84.36,84.59,83.95,84.41,4259.0,80.5536,80.7732,80.1621,80.6013,4259.0
2022-06-27 15:30:00,84.35,84.49,83.95,84.06,29639.0,80.544,80.6777,80.1621,80.2671,29639.0
2022-06-28 09:30:00,84.28,86.42,84.28,85.34,9002.0,80.4772,82.5206,80.4772,81.4894,9002.0
2022-06-28 10:00:00,85.09,85.22,84.08,84.17,2568.0,81.2507,81.3748,80.2862,80.3722,2568.0
2022-06-28 10:30:00,84.5,85.14,84.3,84.72,3219.0,80.6873,81.2984,80.4963,80.8973,3219.0
2022-06-28 11:00:00,84.9,85.1,83.66,83.76,8915.0,81.0692,81.2602,79.8852,79.9807,8915.0
2022-06-28 11:30:00,83.76,83.81,82.89,83.24,10014.0,79.9807,80.0284,79.1499,79.4841,10014.0
2022-06-28 12:00:00,83.09,83.8,82.89,83.8,4743.0,79.3409,80.0189,79.1499,80.0189,4743.0
2022-06-28 12:30:00,83.89,84.12,83.56,83.92,3319.0,80.1048,80.3244,79.7897,80.1334,3319.0
2022-06-28 13:00:00,83.8,83.83,83.16,83.66,2613.0,80.0189,80.0475,79.4077,79.8852,2613.0
2022-06-28 13:30:00,83.51,83.51,83.2,83.36,2944.0,79.7419,79.7419,79.4459,79.5987,2944.0
2022-06-28 14:00:00,83.44,83.54,82.79,83.05,3964.0,79.6751,79.7706,79.0544,79.3027,3964.0
2022-06-28 14:30:00,82.91,83.18,82.79,82.88,3158.0,79.169,79.4268,79.0544,79.1404,3158.0
2022-06-28 15:00:00,82.88,82.94,82.41,82.62,5190.0,79.1404,79.1977,78.6916,78.8921,5190.0
2022-06-28 15:30:00,82.61,82.69,81.81,81.82,36362.0,78.8826,78.9589,78.1186,78.1282,36362.0
2022-06-29 09:30:00,81.8,81.8,80.07,81.21,3537.0,78.1091,78.1091,76.4572,77.5457,3537.0
2022-06-29 10:00:00,81.51,82.11,81.31,82.11,2407.0,77.8322,78.4051,77.6412,78.4051,2407.0
2022-06-29 10:30:00,82.4,82.86,81.88,81.88,1600.0,78.682,79.1213,78.1855,78.1855,1600.0
2022-06-29 11:00:00,82.04,82.04,81.38,81.81,4122.0,78.3383,78.3383,77.708,78.1186,4122.0
2022-06-29 11:30:00,81.67,82.11,81.67,81.87,2500.0,77.985,78.4051,77.985,78.1759,2500.0
2022-06-29 12:00:00,81.92,82.08,81.65,81.94,4500.0,78.2237,78.3765,77.9659,78.2428,4500.0
2022-06-29 12:30:00,82.04,82.46,81.9,82.31,3623.0,78.3383,78.7393,78.2046,78.5961,3623.0
2022-06-29 13:00:00,82.26,82.4,81.34,81.4,5746.0,78.5483,78.682,77.6699,77.7271,5746.0
2022-06-29 13:30:00,81.27,81.85,81.18,81.85,7531.0,77.603,78.1568,77.5171,78.1568,7531.0
2022-06-29 14:00:00,81.9,82.07,81.43,81.59,7067.0,78.2046,78.3669,77.7558,77.9086,7067.0
2022-06-29 14:30:00,81.51,81.51,80.89,81.2,25640.0,77.8322,77.8322,77.2402,77.5362,25640.0
2022-06-29 15:00:00,81.18,81.6,81.09,81.4,22784.0,77.5171,77.9181,77.4311,77.7271,22784.0
2022-06-29 15:30:00,81.41,81.41,80.84,81.07,62283.0,77.7367,77.7367,77.1924,77.412,62283.0
2022-06-30 09:30:00,80.0,81.64,80.0,81.03,5971.0,76.3903,77.9563,76.3903,77.3738,5971.0
2022-06-30 10:00:00,80.66,80.91,79.91,80.87,5862.0,77.0205,77.2593,76.3044,77.2211,5862.0
2022-06-30 10:30:00,80.74,82.82,80.74,82.77,16377.0,77.0969,79.0831,77.0969,79.0353,16377.0
2022-06-30 11:00:00,82.82,84.1,82.41,84.1,9165.0,79.0831,80.3053,78.6916,80.3053,9165.0
2022-06-30 11:30:00,84.02,84.02,83.46,83.73,2700.0,80.2289,80.2289,79.6942,79.952,2700.0
2022-06-30 12:00:00,83.82,84.44,82.95,84.28,4004.0,80.038,80.63,79.2072,80.4772,4004.0
2022-06-30 12:30:00,84.52,84.71,83.72,83.84,3187.0,80.7064,80.8878,79.9425,80.0571,3187.0
2022-06-30 13:00:00,83.7,83.7,83.13,83.36,6373.0,79.9234,79.9234,79.3791,79.5987,6373.0
2022-06-30 13:30:00,83.13,83.76,83.11,83.46,2910.0,79.3791,79.9807,79.36,79.6942,2910.0
2022-06-30 14:00:00,83.56,83.56,83.08,83.29,3413.0,79.7897,79.7897,79.3313,79.5319,3413.0
2022-06-30 14:30:00,83.16,83.16,82.49,82.85,4007.0,79.4077,79.4077,78.768,79.1117,4007.0
2022-06-30 15:00:00,83.0,83.05,82.39,82.77,3303.0,79.255,79.3027,78.6725,79.0353,3303.0
2022-06-30 15:30:00,83.07,83.45,82.66,83.08,28607.0,79.3218,79.6846,78.9303,79.3313,28607.0
2022-07-01 09:30:00,82.54,87.2,82.54,85.89,8249.0,78.8157,83.2654,78.8157,82.0146,8249.0
2022-07-01 10:00:00,85.92,86.19,84.95,85.4,4776.0,82.0432,82.301,81.117,81.5467,4776.0
2022-07-01 10:30:00,85.43,85.54,84.92,84.99,5620.0,81.5753,81.6803,81.0883,81.1552,5620.0
2022-07-01 11:00:00,85.51,85.95,85.13,85.48,2007.0,81.6517,82.0718,81.2888,81.6231,2007.0
2022-07-01 11:30:00,85.45,85.66,84.89,84.89,2163.0,81.5944,81.7949,81.0597,81.0597,2163.0
2022-07-01 12:00:00,84.84,85.84,84.72,85.62,1200.0,81.0119,81.9668,80.8973,81.7567,1200.0
2022-07-01 12:30:00,85.63,85.63,85.13,85.19,1469.0,81.7663,81.7663,81.2888,81.3461,1469.0
2022-07-01 13:00:00,85.23,86.25,85.23,86.19,1317.0,81.3843,82.3583,81.3843,82.301,1317.0
2022-07-01 13:30:00,86.31,87.26,85.98,87.0,28535.0,82.4156,83.3227,82.1005,83.0745,28535.0
2022-07-01 14:00:00,87.12,87.38,86.7,87.15,2317.0,83.1891,83.4373,82.788,83.2177,2317.0
2022-07-01 14:30:00,87.36,87.6,87.19,87.54,5754.0,83.4182,83.6474,83.2559,83.5901,5754.0
2022-07-01 15:00:00,87.52,88.0,87.22,87.75,3803.0,83.571,84.0293,83.2845,83.7906,3803.0
2022-07-01 15:30:00,87.86,88.01,87.35,87.42,28508.0,83.8957,84.0389,83.4087,83.4755,28508.0
2022-07-05 09:30:00,86.13,86.39,84.88,85.47,6636.0,82.2437,82.492,81.0501,81.6135,6636.0
2022-07-05 10:00:00,85.97,86.36,85.56,86.3,3475.0,82.0909,82.4633,81.6994,82.4061,3475.0
2022-07-05 10:30:00,86.64,87.33,86.48,86.66,2769.0,82.7307,83.3896,82.5779,82.7498,2769.0
2022-07-05 11:00:00,86.56,86.65,86.14,86.45,1893.0,82.6543,82.7403,82.2533,82.5493,1893.0
2022-07-05 11:30:00,86.56,87.08,86.56,86.83,2178.0,82.6543,83.1509,82.6543,82.9121,2178.0
2022-07-05 12:00:00,86.68,86.85,86.2,86.34,3857.0,82.7689,82.9312,82.3106,82.4442,3857.0
2022-07-05 12:30:00,86.58,87.25,86.39,86.46,7400.0,82.6734,83.3132,82.492,82.5588,7400.0
2022-07-05 13:00:00,86.31,87.26,86.19,87.08,4315.0,82.4156,83.3227,82.301,83.1509,4315.0
2022-07-05 13:30:00,87.09,87.46,86.72,86.96,4891.0,83.1604,83.5137,82.8071,83.0363,4891.0
2022-07-05 14:00:00,86.93,87.17,86.67,86.94,5642.0,83.0076,83.2368,82.7594,83.0172,5642.0
2022-07-05 14:30:00,87.14,87.43,86.95,87.3,6135.0,83.2082,83.4851,83.0267,83.3609,6135.0
2022-07-05 15:00:00,87.28,88.11,86.94,87.99,7567.0,83.3418,84.1344,83.0172,84.0198,7567.0
2022-07-05 15:30:00,88.16,88.65,87.8,88.65,20380.0,84.1821,84.65,83.8384,84.65,20380.0
2022-07-06 09:30:00,89.17,89.86,87.6,88.52,3834.0,85.1466,85.8054,83.6474,84.5259,3834.0
2022-07-06 10:00:00,88.61,88.69,86.91,87.21,9633.0,84.6118,84.6882,82.9885,83.275,9633.0
2022-07-06 10:30:00,86.97,87.17,86.16,86.62,8557.0,83.0458,83.2368,82.2724,82.7116,8557.0
2022-07-06 11:00:00,86.56,86.87,86.39,86.87,703.0,82.6543,82.9503,82.492,82.9503,703.0
2022-07-06 11:30:00,86.94,87.08,86.41,86.76,3098.0,83.0172,83.1509,82.5111,82.8453,3098.0
2022-07-06 12:00:00,86.76,86.95,86.52,86.91,2959.0,82.8453,83.0267,82.6161,82.9885,2959.0
2022-07-06 12:30:00,86.91,87.27,86.91,87.24,2938.0,82.9885,83.3323,82.9885,83.3036,2938.0
2022-07-06 13:00:00,87.51,87.51,87.35,87.48,1183.0,83.5615,83.5615,83.4087,83.5328,1183.0
2022-07-06 13:30:00,87.47,88.16,87.47,88.12,3527.0,83.5233,84.1821,83.5233,84.1439,3527.0
2022-07-06 14:00:00,87.98,88.47,87.86,88.43,7403.0,84.0103,84.4781,83.8957,84.4399,7403.0
2022-07-06 14:30:00,88.59,89.09,88.39,88.42,3837.0,84.5927,85.0702,84.4018,84.4304,3837.0
2022-07-06 15:00:00,88.46,89.01,88.14,89.01,1656.0,84.4686,84.9938,84.163,84.9938,1656.0
2022-07-06 15:30:00,88.92,89.28,88.61,88.84,21619.0,84.9078,85.2516,84.6118,84.8314,21619.0
2022-07-07 09:30:00,89.16,90.59,89.16,90.2,976.0,85.137,86.5025,85.137,86.1301,976.0
2022-07-07 10:00:00,88.22,88.68,88.05,88.58,1533.0,84.2394,84.6787,84.0771,84.5832,1533.0
2022-07-07 10:30:00,88.56,89.32,88.35,89.06,1423.0,84.5641,85.2898,84.3636,85.0415,1423.0
2022-07-07 11:00:00,89.19,89.57,89.09,89.3,1912.0,85.1657,85.5285,85.0702,85.2707,1912.0
2022-07-07 11:30:00,89.17,89.33,88.88,88.88,755.0,85.1466,85.2993,84.8696,84.8696,755.0
2022-07-07 12:00:00,88.92,89.06,88.9,88.9,1302.0,84.9078,85.0415,84.8887,84.8887,1302.0
2022-07-07 12:30:00,88.88,89.4,88.88,89.22,1534.0,84.8696,85.3662,84.8696,85.1943,1534.0
2022-07-07 13:00:00,89.02,89.1,88.56,88.85,1302.0,85.0033,85.0797,84.5641,84.841,1302.0
2022-07-07 13:30:00,89.0,89.12,88.96,89.09,902.0,84.9842,85.0988,84.946,85.0702,902.0
2022-07-07 14:00:00,89.17,89.21,89.02,89.12,1738.0,85.1466,85.1848,85.0033,85.0988,1738.0
2022-07-07 14:30:00,89.06,89.28,88.69,89.22,2521.0,85.0415,85.2516,84.6882,85.1943,2521.0
2022-07-07 15:00:00,89.14,89.48,88.96,89.48,4443.0,85.1179,85.4426,84.946,85.4426,4443.0
2022-07-07 15:30:00,89.72,89.8,89.4,89.7,24317.0,85.6717,85.7481,85.3662,85.6526,24317.0
2022-07-08 09:30:00,88.9,90.81,88.02,88.43,4164.0,84.8887,86.7126,84.0484,84.4399,4164.0
2022-07-08 10:00:00,88.75,89.79,88.67,89.66,2846.0,84.7455,85.7386,84.6691,85.6144,2846.0
2022-07-08 10:30:00,89.63,90.22,89.54,90.09,1700.0,85.5858,86.1492,85.4999,86.025,1700.0
2022-07-08 11:00:00,89.61,89.65,89.2,89.27,2231.0,85.5667,85.6049,85.1752,85.242,2231.0
2022-07-08 11:30:00,89.11,89.11,88.44,88.93,2326.0,85.0893,85.0893,84.4495,84.9174,2326.0
2022-07-08 12:00:00,88.83,89.04,88.57,88.7,3358.0,84.8219,85.0224,84.5736,84.6978,3358.0
2022-07-08 12:30:00,88.63,88.7,88.32,88.7,1896.0,84.6309,84.6978,84.3349,84.6978,1896.0
2022-07-08 13:00:00,88.76,89.3,88.76,89.3,2385.0,84.7551,85.2707,84.7551,85.2707,2385.0
2022-07-08 13:30:00,89.24,89.58,89.0,89.49,5365.0,85.2134,85.5381,84.9842,85.4521,5365.0
2022-07-08 14:00:00,89.4,89.46,89.14,89.32,2263.0,85.3662,85.4235,85.1179,85.2898,2263.0
2022-07-08 14:30:00,89.45,90.19,89.42,90.04,3526.0,85.4139,86.1205,85.3853,85.9773,3526.0
2022-07-08 15:00:00,90.02,90.25,89.8,89.93,3430.0,85.9582,86.1778,85.7481,85.8723,3430.0
2022-07-08 15:30:00,89.93,90.23,89.6,90.08,30185.0,85.8723,86.1587,85.5572,86.0155,30185.0
2022-07-11 09:30:00,89.76,90.23,89.49,89.61,2053.0,85.7099,86.1587,85.4521,85.5667,2053.0
2022-07-11 10:00:00,89.86,89.86,89.0,89.14,2125.0,85.8054,85.8054,84.9842,85.1179,2125.0
2022-07-11 10:30:00,89.83,90.15,89.83,90.15,300.0,85.7768,86.0823,85.7768,86.0823,300.0
2022-07-11 11:00:00,90.54,90.54,90.02,90.02,500.0,86.4547,86.4547,85.9582,85.9582,500.0
2022-07-11 11:30:00,89.74,89.99,89.63,89.77,1760.0,85.6908,85.9296,85.5858,85.7195,1760.0
2022-07-11 12:00:00,89.66,89.85,89.53,89.74,1300.0,85.6144,85.7959,85.4903,85.6908,1300.0
2022-07-11 12:30:00,89.85,90.09,89.82,90.09,800.0,85.7959,86.025,85.7672,86.025,800.0
2022-07-11 13:00:00,90.11,90.26,90.07,90.19,2099.0,86.0441,86.1874,86.0059,86.1205,2099.0
2022-07-11 13:30:00,90.25,90.64,90.25,90.48,1005.0,86.1778,86.5502,86.1778,86.3974,1005.0
2022-07-11 14:00:00,90.48,90.6,90.29,90.42,1410.0,86.3974,86.512,86.216,86.3402,1410.0
2022-07-11 14:30:00,90.31,90.32,90.08,90.08,9731.0,86.2351,86.2447,86.0155,86.0155,9731.0
2022-07-11 15:00:00,90.08,90.45,90.08,90.42,5836.0,86.0155,86.3688,86.0155,86.3402,5836.0
2022-07-11 15:30:00,90.41,90.49,90.01,90.09,18517.0,86.3306,86.407,85.9487,86.025,18517.0
2022-07-12 09:30:00,89.84,92.92,89.84,92.36,4137.0,85.7863,88.7274,85.7863,88.1926,4137.0
2022-07-12 10:00:00,91.97,91.97,90.64,90.93,3880.0,87.8202,87.8202,86.5502,86.8271,3880.0
2022-07-12 10:30:00,91.14,91.65,90.86,91.32,2695.0,87.0277,87.5147,86.7603,87.1995,2695.0
2022-07-12 11:00:00,91.42,92.05,91.15,91.59,2990.0,87.295,87.8966,87.0372,87.4574,2990.0
2022-07-12 11:30:00,91.68,91.71,91.32,91.55,1743.0,87.5433,87.5719,87.1995,87.4192,1743.0
2022-07-12 12:00:00,91.49,91.73,91.49,91.65,1100.0,87.3619,87.591,87.3619,87.5147,1100.0
2022-07-12 12:30:00,92.23,92.23,92.09,92.17,728.0,88.0685,88.0685,87.9348,88.0112,728.0
2022-07-12 13:00:00,92.07,92.07,91.88,92.04,1703.0,87.9157,87.9157,87.7343,87.8871,1703.0
2022-07-12 13:30:00,92.04,92.09,91.75,92.03,2213.0,87.8871,87.9348,87.6101,87.8775,2213.0
2022-07-12 14:00:00,91.77,91.87,91.75,91.86,26998.0,87.6292,87.7247,87.6101,87.7152,26998.0
2022-07-12 14:30:00,92.23,92.25,91.65,91.66,3710.0,88.0685,88.0876,87.5147,87.5242,3710.0
2022-07-12 15:00:00,91.56,91.56,90.96,91.24,5096.0,87.4287,87.4287,86.8558,87.1232,5096.0
2022-07-12 15:30:00,91.19,92.18,90.83,91.8,17138.0,87.0754,88.0207,86.7317,87.6579,17138.0
2022-07-13 09:30:00,89.82,89.82,88.78,88.93,5258.0,85.7672,85.7672,84.7742,84.9174,5258.0
2022-07-13 10:00:00,88.94,89.3,87.56,88.25,1500.0,84.9269,85.2707,83.6092,84.2681,1500.0
2022-07-13 10:30:00,88.96,91.26,88.91,90.96,4827.0,84.946,87.1423,84.8983,86.8558,4827.0
2022-07-13 11:00:00,90.95,91.97,90.95,91.81,2879.0,86.8462,87.8202,86.8462,87.6674,2879.0
2022-07-13 11:30:00,90.95,90.95,90.73,90.89,13100.0,86.8462,86.8462,86.6362,86.7889,13100.0
2022-07-13 12:00:00,90.88,90.88,90.63,90.87,1000.0,86.7794,86.7794,86.5407,86.7699,1000.0
2022-07-13 12:30:00,91.01,91.06,90.82,90.92,1185.0,86.9035,86.9513,86.7221,86.8176,1185.0
2022-07-13 13:00:00,91.66,91.87,91.66,91.87,347.0,87.5242,87.7247,87.5242,87.7247,347.0
2022-07-13 13:30:00,91.69,91.99,91.5,91.91,793.0,87.5529,87.8393,87.3714,87.7629,793.0
2022-07-13 14:00:00,91.69,91.7,91.12,91.4,1900.0,87.5529,87.5624,87.0086,87.2759,1900.0
2022-07-13 14:30:00,91.48,91.58,91.19,91.32,2058.0,87.3523,87.4478,87.0754,87.1995,2058.0
2022-07-13 15:00:00,91.33,91.7,91.33,91.45,2779.0,87.2091,87.5624,87.2091,87.3237,2779.0
2022-07-13 15:30:00,91.52,92.05,91.06,91.09,50198.0,87.3905,87.8966,86.9513,86.9799,50198.0
2022-07-14 09:30:00,89.75,89.75,87.58,89.31,4270.0,85.7004,85.7004,83.6283,85.2802,4270.0
2022-07-14 10:00:00,89.23,89.42,88.1,88.93,1611.0,85.2038,85.3853,84.1248,84.9174,1611.0
2022-07-14 10:30:00,89.1,89.1,88.41,88.66,1397.0,85.0797,85.0797,84.4208,84.6596,1397.0
2022-07-14 11:00:00,88.99,89.0,88.81,88.81,500.0,84.9747,84.9842,84.8028,84.8028,500.0
2022-07-14 11:30:00,88.99,89.5,88.99,89.5,991.0,84.9747,85.4617,84.9747,85.4617,991.0
2022-07-14 12:00:00,89.3,90.01,89.05,89.6,6589.0,85.2707,85.9487,85.032,85.5572,6589.0
2022-07-14 12:30:00,89.69,89.69,89.13,89.4,1000.0,85.6431,85.6431,85.1084,85.3662,1000.0
2022-07-14 13:00:00,89.38,89.43,89.12,89.36,1500.0,85.3471,85.3948,85.0988,85.328,1500.0
2022-07-14 13:30:00,89.22,89.42,89.09,89.3,2500.0,85.1943,85.3853,85.0702,85.2707,2500.0
2022-07-14 14:00:00,89.25,89.96,89.17,89.96,6187.0,85.2229,85.9009,85.1466,85.9009,6187.0
2022-07-14 14:30:00,90.12,90.34,89.69,89.89,3888.0,86.0537,86.2638,85.6431,85.8341,3888.0
2022-07-14 15:00:00,89.86,90.36,89.64,90.0,5486.0,85.8054,86.2829,85.5953,85.9391,5486.0
2022-07-14 15:30:00,89.97,90.12,89.68,90.04,52441.0,85.9105,86.0537,85.6335,85.9773,52441.0
2022-07-15 09:30:00,92.05,92.05,89.13,89.26,13050.0,87.8966,87.8966,85.1084,85.2325,13050.0
2022-07-15 10:00:00,89.4,91.2,89.4,91.12,3540.0,85.3662,87.085,85.3662,87.0086,3540.0
2022-07-15 10:30:00,91.0,91.08,90.62,91.0,3130.0,86.894,86.9704,86.5311,86.894,3130.0
2022-07-15 11:00:00,91.01,91.64,90.87,91.07,11113.0,86.9035,87.5051,86.7699,86.9608,11113.0
2022-07-15 11:30:00,91.19,91.49,91.01,91.3,3849.0,87.0754,87.3619,86.9035,87.1804,3849.0
2022-07-15 12:00:00,91.25,91.7,91.06,91.23,6149.0,87.1327,87.5624,86.9513,87.1136,6149.0
2022-07-15 12:30:00,91.21,91.3,90.88,91.01,3700.0,87.0945,87.1804,86.7794,86.9035,3700.0
2022-07-15 13:00:00,91.05,91.09,90.85,90.97,7010.0,86.9417,86.9799,86.7508,86.8653,7010.0
2022-07-15 13:30:00,91.0,91.07,90.3,90.3,20976.0,86.894,86.9608,86.2256,86.2256,20976.0
2022-07-15 14:00:00,90.38,90.44,89.83,90.02,19984.0,86.302,86.3593,85.7768,85.9582,19984.0
2022-07-15 14:30:00,90.05,90.15,89.76,90.03,41361.0,85.9868,86.0823,85.7099,85.9678,41361.0
2022-07-15 15:00:00,90.01,90.39,89.64,89.97,58677.0,85.9487,86.3115,85.5953,85.9105,58677.0
2022-07-15 15:30:00,90.13,90.44,89.64,90.36,49624.0,86.0632,86.3593,85.5953,86.2829,49624.0
2022-07-18 09:30:00,90.86,91.06,90.01,90.74,5234.0,86.7603,86.9513,85.9487,86.6457,5234.0
2022-07-18 10:00:00,90.44,90.44,88.59,89.61,2800.0,86.3593,86.3593,84.5927,85.5667,2800.0
2022-07-18 10:30:00,89.83,90.15,89.76,90.15,2262.0,85.7768,86.0823,85.7099,86.0823,2262.0
2022-07-18 11:00:00,90.03,90.74,90.02,90.74,700.0,85.9678,86.6457,85.9582,86.6457,700.0
2022-07-18 11:30:00,90.57,90.77,90.24,90.42,3573.0,86.4834,86.6744,86.1683,86.3402,3573.0
2022-07-18 12:00:00,90.36,90.36,89.89,89.95,1204.0,86.2829,86.2829,85.8341,85.8914,1204.0
2022-07-18 12:30:00,89.85,90.11,89.62,89.72,3773.0,85.7959,86.0441,85.5763,85.6717,3773.0
2022-07-18 13:00:00,89.63,89.97,89.53,89.97,1721.0,85.5858,85.9105,85.4903,85.9105,1721.0
2022-07-18 13:30:00,89.98,90.24,89.62,89.63,5949.0,85.92,86.1683,85.5763,85.5858,5949.0
2022-07-18 14:00:00,89.74,89.76,89.19,89.32,5358.0,85.6908,85.7099,85.1657,85.2898,5358.0
2022-07-18 14:30:00,89.11,89.39,88.63,88.72,5109.0,85.0893,85.3566,84.6309,84.7169,5109.0
2022-07-18 15:00:00,88.93,89.04,88.63,88.63,5561.0,84.9174,85.0224,84.6309,84.6309,5561.0
2022-07-18 15:30:00,88.59,88.78,88.04,88.05,27975.0,84.5927,84.7742,84.0675,84.0771,27975.0
2022-07-19 09:30:00,89.4,89.4,88.3,88.43,2525.0,85.3662,85.3662,84.3158,84.4399,2525.0
2022-07-19 10:00:00,89.0,89.71,88.78,89.56,7510.0,84.9842,85.6622,84.7742,85.519,7510.0
2022-07-19 10:30:00,89.56,89.84,89.49,89.5,2916.0,85.519,85.7863,85.4521,85.4617,2916.0
2022-07-19 11:00:00,89.48,89.55,89.11,89.12,3008.0,85.4426,85.5094,85.0893,85.0988,3008.0
2022-07-19 11:30:00,89.42,90.31,89.42,90.2,1092.0,85.3853,86.2351,85.3853,86.1301,1092.0
2022-07-19 12:00:00,90.18,90.35,89.92,90.03,2520.0,86.111,86.2733,85.8627,85.9678,2520.0
2022-07-19 12:30:00,89.87,90.2,89.87,90.19,3088.0,85.815,86.1301,85.815,86.1205,3088.0
2022-07-19 13:00:00,89.99,90.14,89.91,90.06,3115.0,85.9296,86.0728,85.8532,85.9964,3115.0
2022-07-19 13:30:00,90.04,90.87,90.0,90.87,2705.0,85.9773,86.7699,85.9391,86.7699,2705.0
2022-07-19 14:00:00,90.91,91.26,90.91,91.26,2420.0,86.808,87.1423,86.808,87.1423,2420.0
2022-07-19 14:30:00,91.12,91.35,91.02,91.26,2900.0,87.0086,87.2282,86.9131,87.1423,2900.0
2022-07-19 15:00:00,91.26,91.26,91.01,91.01,2400.0,87.1423,87.1423,86.9035,86.9035,2400.0
2022-07-19 15:30:00,91.03,91.46,90.96,90.96,15274.0,86.9226,87.3332,86.8558,86.8558,15274.0
2022-07-20 09:30:00,91.02,91.3,91.02,91.3,1601.0,86.9131,87.1804,86.9131,87.1804,1601.0
2022-07-20 10:00:00,90.62,91.35,90.04,90.88,1702.0,86.5311,87.2282,85.9773,86.7794,1702.0
2022-07-20 10:30:00,90.6,91.44,90.6,91.44,2441.0,86.512,87.3141,86.512,87.3141,2441.0
2022-07-20 11:00:00,91.39,91.39,91.0,91.0,1410.0,87.2664,87.2664,86.894,86.894,1410.0
2022-07-20 11:30:00,91.03,91.03,90.8,90.9,1096.0,86.9226,86.9226,86.703,86.7985,1096.0
2022-07-20 12:00:00,90.86,91.16,90.85,90.89,1352.0,86.7603,87.0468,86.7508,86.7889,1352.0
2022-07-20 12:30:00,91.0,91.13,90.36,90.69,3030.0,86.894,87.0181,86.2829,86.598,3030.0
2022-07-20 13:00:00,90.63,91.0,90.63,90.75,920.0,86.5407,86.894,86.5407,86.6553,920.0
2022-07-20 13:30:00,90.96,90.98,90.64,90.64,1801.0,86.8558,86.8749,86.5502,86.5502,1801.0
2022-07-20 14:00:00,90.63,90.89,90.59,90.89,2200.0,86.5407,86.7889,86.5025,86.7889,2200.0
2022-07-20 14:30:00,90.74,91.03,90.74,90.93,3109.0,86.6457,86.9226,86.6457,86.8271,3109.0
2022-07-20 15:00:00,91.05,91.61,91.04,91.28,6283.0,86.9417,87.4765,86.9322,87.1614,6283.0
2022-07-20 15:30:00,91.29,91.68,90.98,91.47,23873.0,87.1709,87.5433,86.8749,87.3428,23873.0
2022-07-21 09:30:00,91.98,91.98,89.27,89.29,10452.0,87.8298,87.8298,85.242,85.2611,10452.0
2022-07-21 10:00:00,89.4,89.55,88.88,89.25,9101.0,85.3662,85.5094,84.8696,85.2229,9101.0
2022-07-21 10:30:00,89.34,92.35,89.2,92.09,4917.0,85.3089,88.1831,85.1752,87.9348,4917.0
2022-07-21 11:00:00,92.21,92.21,90.66,90.7,16049.0,88.0494,88.0494,86.5693,86.6075,16049.0
2022-07-21 11:30:00,90.73,90.91,89.93,90.83,7753.0,86.6362,86.808,85.8723,86.7317,7753.0
2022-07-21 12:00:00,90.8,91.2,90.77,91.2,2901.0,86.703,87.085,86.6744,87.085,2901.0
2022-07-21 12:30:00,91.18,91.57,91.1,91.55,3840.0,87.0659,87.4383,86.9895,87.4192,3840.0
2022-07-21 13:00:00,91.61,91.61,91.18,91.31,1900.0,87.4765,87.4765,87.0659,87.19,1900.0
2022-07-21 13:30:00,91.29,91.62,91.1,91.59,3401.0,87.1709,87.486,86.9895,87.4574,3401.0
2022-07-21 14:00:00,91.65,92.7,91.56,92.54,4526.0,87.5147,88.5173,87.4287,88.3645,4526.0
2022-07-21 14:30:00,92.51,93.01,92.4,93.01,13937.0,88.3359,88.8133,88.2308,88.8133,13937.0
2022-07-21 15:00:00,93.0,93.46,92.85,93.24,6769.0,88.8037,89.243,88.6605,89.0329,6769.0
2022-07-21 15:30:00,93.21,93.88,93.21,93.83,27202.0,89.0043,89.644,89.0043,89.5963,27202.0
2022-07-22 09:30:00,94.46,95.44,94.18,94.18,6660.0,90.1979,91.1336,89.9305,89.9305,6660.0
2022-07-22 10:00:00,94.13,95.56,93.9,95.3,4988.0,89.8828,91.2482,89.6631,91.0,4988.0
2022-07-22 10:30:00,94.79,95.44,94.79,95.31,2604.0,90.513,91.1336,90.513,91.0095,2604.0
2022-07-22 11:00:00,95.25,95.4,94.49,94.59,8522.0,90.9522,91.0955,90.2265,90.322,8522.0
2022-07-22 11:30:00,94.71,94.71,94.46,94.63,1900.0,90.4366,90.4366,90.1979,90.3602,1900.0
2022-07-22 12:00:00,94.6,95.1,94.18,95.05,6807.0,90.3315,90.809,89.9305,90.7612,6807.0
2022-07-22 12:30:00,95.15,95.21,94.46,94.48,11389.0,90.8567,90.914,90.1979,90.217,11389.0
2022-07-22 13:00:00,94.38,94.48,93.75,93.75,2500.0,90.1215,90.217,89.5199,89.5199,2500.0
2022-07-22 13:30:00,93.32,93.77,93.15,93.77,2602.0,89.1093,89.539,88.947,89.539,2602.0
2022-07-22 14:00:00,93.59,94.17,93.44,94.17,10325.0,89.3671,89.921,89.2239,89.921,10325.0
2022-07-22 14:30:00,94.19,94.23,93.81,93.81,4949.0,89.94,89.9782,89.5772,89.5772,4949.0
2022-07-22 15:00:00,93.71,94.67,93.61,94.45,3189.0,89.4817,90.3984,89.3862,90.1883,3189.0
2022-07-22 15:30:00,94.49,95.24,94.45,94.88,17568.0,90.2265,90.9427,90.1883,90.5989,17568.0
2022-07-25 09:30:00,95.17,95.17,93.43,94.36,6798.0,90.8758,90.8758,89.2143,90.1024,6798.0
2022-07-25 10:00:00,94.19,94.49,94.02,94.46,4996.0,89.94,90.2265,89.7777,90.1979,4996.0
2022-07-25 10:30:00,94.18,94.18,93.2,93.52,3540.0,89.9305,89.9305,88.9947,89.3003,3540.0
2022-07-25 11:00:00,93.58,94.32,93.58,94.31,1200.0,89.3576,90.0642,89.3576,90.0546,1200.0
2022-07-25 11:30:00,94.34,94.37,94.12,94.13,1000.0,90.0833,90.1119,89.8732,89.8828,1000.0
2022-07-25 12:00:00,93.83,93.95,93.29,93.3,1500.0,89.5963,89.7109,89.0807,89.0902,1500.0
2022-07-25 12:30:00,93.5,93.9,93.43,93.82,3900.0,89.2812,89.6631,89.2143,89.5867,3900.0
2022-07-25 13:00:00,93.83,94.01,93.74,93.75,1695.0,89.5963,89.7682,89.5104,89.5199,1695.0
2022-07-25 13:30:00,93.67,93.72,93.17,93.38,2461.0,89.4435,89.4913,88.9661,89.1666,2461.0
2022-07-25 14:00:00,93.27,93.43,93.18,93.43,1864.0,89.0616,89.2143,88.9756,89.2143,1864.0
2022-07-25 14:30:00,93.4,93.53,93.06,93.12,3160.0,89.1857,89.3098,88.861,88.9183,3160.0
2022-07-25 15:00:00,93.05,93.49,92.87,93.43,1707.0,88.8515,89.2716,88.6796,89.2143,1707.0
2022-07-25 15:30:00,93.37,94.12,93.37,94.12,17358.0,89.157,89.8732,89.157,89.8732,17358.0
2022-07-26 09:30:00,93.15,93.84,92.03,92.33,2371.0,88.947,89.6058,87.8775,88.164,2371.0
2022-07-26 10:00:00,92.21,92.76,91.77,92.43,3200.0,88.0494,88.5746,87.6292,88.2595,3200.0
2022-07-26 10:30:00,92.53,93.12,92.46,92.84,2100.0,88.3549,88.9183,88.2881,88.651,2100.0
2022-07-26 11:00:00,92.9,92.96,92.36,92.36,1014.0,88.7083,88.7655,88.1926,88.1926,1014.0
2022-07-26 11:30:00,92.34,92.56,92.12,92.15,1600.0,88.1735,88.3836,87.9634,87.9921,1600.0
2022-07-26 12:00:00,91.78,92.5,91.78,92.5,2600.0,87.6388,88.3263,87.6388,88.3263,2600.0
2022-07-26 12:30:00,92.53,92.66,92.3,92.35,1100.0,88.3549,88.4791,88.1353,88.1831,1100.0
2022-07-26 13:00:00,92.36,92.36,92.1,92.3,905.0,88.1926,88.1926,87.9444,88.1353,905.0
2022-07-26 13:30:00,92.2,92.51,92.08,92.51,1580.0,88.0398,88.3359,87.9253,88.3359,1580.0
2022-07-26 14:00:00,92.59,93.0,92.55,92.59,2440.0,88.4122,88.8037,88.374,88.4122,2440.0
2022-07-26 14:30:00,92.53,92.87,92.48,92.61,1700.0,88.3549,88.6796,88.3072,88.4313,1700.0
2022-07-26 15:00:00,92.68,92.94,92.58,92.69,3077.0,88.4982,88.7465,88.4027,88.5077,3077.0
2022-07-26 15:30:00,92.72,92.99,92.53,92.69,10702.0,88.5364,88.7942,88.3549,88.5077,10702.0
2022-07-27 09:30:00,92.6,93.15,91.99,92.5,2677.0,88.4218,88.947,87.8393,88.3263,2677.0
2022-07-27 10:00:00,92.67,93.1,92.54,92.55,300.0,88.4886,88.8992,88.3645,88.374,300.0
2022-07-27 10:30:00,92.82,93.13,92.44,92.9,5242.0,88.6319,88.9279,88.269,88.7083,5242.0
2022-07-27 11:00:00,93.02,93.16,92.9,92.97,700.0,88.8228,88.9565,88.7083,88.7751,700.0
2022-07-27 11:30:00,92.87,93.03,92.87,92.87,300.0,88.6796,88.8324,88.6796,88.6796,300.0
2022-07-27 12:00:00,93.19,93.26,93.12,93.12,600.0,88.9852,89.052,88.9183,88.9183,600.0
2022-07-27 12:30:00,93.06,93.12,93.06,93.12,300.0,88.861,88.9183,88.861,88.9183,300.0
2022-07-27 13:00:00,92.98,93.12,92.58,92.79,3880.0,88.7846,88.9183,88.4027,88.6032,3880.0
2022-07-27 13:30:00,92.61,93.01,92.61,93.01,700.0,88.4313,88.8133,88.4313,88.8133,700.0
2022-07-27 14:00:00,93.19,93.47,92.92,93.04,3000.0,88.9852,89.2525,88.7274,88.8419,3000.0
2022-07-27 14:30:00,93.17,95.1,92.94,94.8,8716.0,88.9661,90.809,88.7465,90.5225,8716.0
2022-07-27 15:00:00,94.93,96.4,94.61,96.4,12137.0,90.6467,92.0503,90.3411,92.0503,12137.0
2022-07-27 15:30:00,96.36,96.5,95.23,95.39,27937.0,92.0121,92.1458,90.9331,91.0859,27937.0
2022-07-28 09:30:00,96.61,97.9,96.61,97.9,4001.0,92.2509,93.4826,92.2509,93.4826,4001.0
2022-07-28 10:00:00,97.55,97.82,96.27,96.51,1990.0,93.1484,93.4063,91.9262,92.1554,1990.0
2022-07-28 10:30:00,96.35,96.83,96.27,96.27,1419.0,92.0026,92.4609,91.9262,91.9262,1419.0
2022-07-28 11:00:00,95.98,96.1,95.51,96.1,1742.0,91.6493,91.7639,91.2005,91.7639,1742.0
2022-07-28 11:30:00,96.64,96.93,96.37,96.37,1737.0,92.2795,92.5564,92.0217,92.0217,1737.0
2022-07-28 12:00:00,96.38,97.99,96.18,97.81,7948.0,92.0312,93.5686,91.8403,93.3967,7948.0
2022-07-28 12:30:00,97.5,97.8,97.36,97.78,1030.0,93.1007,93.3872,92.967,93.3681,1030.0
2022-07-28 13:00:00,97.68,98.04,97.57,97.89,1734.0,93.2726,93.6163,93.1675,93.4731,1734.0
2022-07-28 13:30:00,98.36,98.45,98.36,98.45,555.0,93.9219,94.0078,93.9219,94.0078,555.0
2022-07-28 14:00:00,98.68,98.98,98.68,98.78,7939.0,94.2275,94.5139,94.2275,94.3229,7939.0
2022-07-28 14:30:00,98.56,99.47,98.38,99.47,7405.0,94.1129,94.9818,93.941,94.9818,7405.0
2022-07-28 15:00:00,99.44,99.59,98.67,98.81,31887.0,94.9532,95.0964,94.2179,94.3516,31887.0
2022-07-28 15:30:00,98.74,99.67,98.57,99.4,19704.0,94.2847,95.1728,94.1224,94.915,19704.0
2022-07-29 09:30:00,99.5,99.59,98.56,98.57,1503.0,95.0105,95.0964,94.1129,94.1224,1503.0
2022-07-29 10:00:00,98.69,99.64,98.69,99.64,2675.0,94.237,95.1441,94.237,95.1441,2675.0
2022-07-29 10:30:00,99.61,99.84,98.95,99.59,2862.0,95.1155,95.3351,94.4853,95.0964,2862.0
2022-07-29 11:00:00,99.07,99.48,99.01,99.06,1907.0,94.5999,94.9914,94.5426,94.5903,1907.0
2022-07-29 11:30:00,99.09,99.66,99.02,99.59,2998.0,94.619,95.1632,94.5521,95.0964,2998.0
2022-07-29 12:00:00,99.5,99.8,99.47,99.8,982.0,95.0105,95.2969,94.9818,95.2969,982.0
2022-07-29 12:30:00,99.89,100.04,99.71,100.01,2100.0,95.3829,95.5261,95.211,95.4974,2100.0
2022-07-29 13:00:00,99.75,100.0,99.75,99.99,1065.0,95.2492,95.4879,95.2492,95.4783,1065.0
2022-07-29 13:30:00,100.33,100.54,100.27,100.36,1227.0,95.803,96.0035,95.7457,95.8317,1227.0
2022-07-29 14:00:00,100.61,100.71,100.37,100.68,1159.0,96.0704,96.1659,95.8412,96.1372,1159.0
2022-07-29 14:30:00,100.72,101.31,100.65,101.25,5709.0,96.1754,96.7388,96.1086,96.6815,5709.0
2022-07-29 15:00:00,101.2,101.28,101.05,101.1,1236.0,96.6338,96.7101,96.4905,96.5383,1236.0
2022-07-29 15:30:00,101.23,101.48,101.11,101.44,26138.0,96.6624,96.9011,96.5478,96.8629,26138.0
2022-08-01 09:30:00,101.22,101.71,101.22,101.71,2102.0,96.6528,97.1207,96.6528,97.1207,2102.0
2022-08-01 10:00:00,101.78,103.53,101.77,102.78,1581.0,97.1876,98.8586,97.178,98.1425,1581.0
2022-08-01 10:30:00,100.98,102.82,100.98,102.68,3068.0,96.4237,98.1807,96.4237,98.047,3068.0
2022-08-01 11:00:00,102.83,102.83,102.34,102.73,1600.0,98.1902,98.1902,97.7223,98.0947,1600.0
2022-08-01 11:30:00,102.63,103.0,102.53,103.0,1829.0,97.9992,98.3525,97.9037,98.3525,1829.0
2022-08-01 12:00:00,102.64,103.01,102.64,102.65,3264.0,98.0088,98.3621,98.0088,98.0183,3264.0
2022-08-01 12:30:00,102.19,102.41,101.79,101.87,5344.0,97.5791,97.7892,97.1971,97.2735,5344.0
2022-08-01 13:00:00,101.8,101.97,101.39,101.4,2443.0,97.2067,97.369,96.8152,96.8247,2443.0
2022-08-01 13:30:00,101.22,101.36,101.11,101.12,6246.0,96.6528,96.7865,96.5478,96.5574,6246.0
2022-08-01 14:00:00,101.06,102.15,100.77,102.15,9260.0,96.5001,97.5409,96.2232,97.5409,9260.0
2022-08-01 14:30:00,102.18,102.57,102.15,102.57,2418.0,97.5695,97.9419,97.5409,97.9419,2418.0
2022-08-01 15:00:00,102.44,102.45,102.03,102.03,3731.0,97.8178,97.8273,97.4263,97.4263,3731.0
2022-08-01 15:30:00,102.11,102.22,101.42,101.76,29746.0,97.5027,97.6077,96.8438,97.1685,29746.0
2022-08-02 09:30:00,100.44,100.74,99.13,99.4,1963.0,95.908,96.1945,94.6572,94.915,1963.0
2022-08-02 10:00:00,99.4,99.92,98.16,98.74,4194.0,94.915,95.4115,93.7309,94.2847,4194.0
2022-08-02 10:30:00,98.77,99.39,98.52,99.33,4861.0,94.3134,94.9054,94.0747,94.8481,4861.0
2022-08-02 11:00:00,99.05,99.07,98.13,98.52,5257.0,94.5808,94.5999,93.7023,94.0747,5257.0
2022-08-02 11:30:00,98.54,99.09,98.47,98.92,2000.0,94.0938,94.619,94.0269,94.4566,2000.0
2022-08-02 12:00:00,99.28,100.38,99.12,99.93,4149.0,94.8004,95.8507,94.6476,95.4211,4149.0
2022-08-02 12:30:00,99.74,99.74,99.34,99.61,3142.0,95.2396,95.2396,94.8577,95.1155,3142.0
2022-08-02 13:00:00,99.51,99.68,99.23,99.23,1686.0,95.02,95.1823,94.7526,94.7526,1686.0
2022-08-02 13:30:00,98.76,99.47,98.76,99.09,4066.0,94.3038,94.9818,94.3038,94.619,4066.0
2022-08-02 14:00:00,98.91,99.03,98.42,98.42,1805.0,94.4471,94.5617,93.9792,93.9792,1805.0
2022-08-02 14:30:00,98.58,98.58,98.16,98.37,3386.0,94.132,94.132,93.7309,93.9314,3386.0
2022-08-02 15:00:00,98.34,98.75,97.87,97.99,5044.0,93.9028,94.2943,93.454,93.5686,5044.0
2022-08-02 15:30:00,97.96,98.38,97.21,97.38,25094.0,93.5399,93.941,92.8238,92.9861,25094.0
2022-08-03 09:30:00,97.78,99.15,97.23,97.96,2920.0,93.3681,94.6762,92.8429,93.5399,2920.0
2022-08-03 10:00:00,97.92,98.19,96.64,97.29,2828.0,93.5017,93.7596,92.2795,92.9002,2828.0
2022-08-03 10:30:00,97.55,97.55,96.93,97.06,1799.0,93.1484,93.1484,92.5564,92.6806,1799.0
2022-08-03 11:00:00,96.81,97.52,96.81,97.26,1318.0,92.4418,93.1198,92.4418,92.8715,1318.0
2022-08-03 11:30:00,97.37,98.15,97.37,98.14,2057.0,92.9766,93.7214,92.9766,93.7118,2057.0
2022-08-03 12:00:00,98.38,98.38,98.12,98.12,500.0,93.941,93.941,93.6927,93.6927,500.0
2022-08-03 12:30:00,98.21,98.31,98.04,98.09,2622.0,93.7787,93.8742,93.6163,93.6641,2622.0
2022-08-03 13:00:00,98.27,98.29,98.01,98.05,1058.0,93.836,93.8551,93.5877,93.6259,1058.0
2022-08-03 13:30:00,98.31,98.31,97.86,98.15,1296.0,93.8742,93.8742,93.4445,93.7214,1296.0
2022-08-03 14:00:00,97.88,98.3,97.88,98.15,2672.0,93.4636,93.8646,93.4636,93.7214,2672.0
2022-08-03 14:30:00,98.1,98.34,98.01,98.07,5219.0,93.6736,93.9028,93.5877,93.645,5219.0
2022-08-03 15:00:00,98.11,98.44,98.02,98.29,4844.0,93.6832,93.9983,93.5972,93.8551,4844.0
2022-08-03 15:30:00,98.31,98.31,97.65,98.04,10685.0,93.8742,93.8742,93.2439,93.6163,10685.0
2022-08-04 09:30:00,100.74,100.74,100.74,100.74,1512.0,96.1945,96.1945,96.1945,96.1945,1512.0
2022-08-04 10:00:00,99.99,105.54,99.99,104.7,10481.0,95.4783,100.7779,95.4783,99.9758,10481.0
2022-08-04 10:30:00,104.37,104.67,103.29,103.69,9179.0,99.6607,99.9472,98.6294,99.0114,9179.0
2022-08-04 11:00:00,103.64,104.7,102.73,104.54,3480.0,98.9637,99.9758,98.0947,99.823,3480.0
2022-08-04 11:30:00,104.54,106.04,104.14,105.15,6008.0,99.823,101.2554,99.4411,100.4055,6008.0
2022-08-04 12:00:00,105.28,105.49,104.17,105.21,5149.0,100.5297,100.7302,99.4697,100.4628,5149.0
2022-08-04 12:30:00,105.39,105.4,105.0,105.23,1939.0,100.6347,100.6442,100.2623,100.4819,1939.0
2022-08-04 13:00:00,105.48,106.02,105.19,105.48,9118.0,100.7206,101.2363,100.4437,100.7206,9118.0
2022-08-04 13:30:00,105.53,105.92,105.06,105.92,13586.0,100.7684,101.1408,100.3196,101.1408,13586.0
2022-08-04 14:00:00,105.74,105.74,104.5,105.25,2498.0,100.9689,100.9689,99.7849,100.501,2498.0
2022-08-04 14:30:00,105.33,105.33,104.17,104.53,3931.0,100.5774,100.5774,99.4697,99.8135,3931.0
2022-08-04 15:00:00,104.52,104.95,104.24,104.95,3902.0,99.8039,100.2145,99.5366,100.2145,3902.0
2022-08-04 15:30:00,104.68,105.02,104.21,104.71,17821.0,99.9567,100.2814,99.5079,99.9854,17821.0
2022-08-05 09:30:00,99.12,101.59,99.12,100.2,5647.0,94.6476,97.0062,94.6476,95.6789,5647.0
2022-08-05 10:00:00,100.7,101.58,100.12,100.72,4904.0,96.1563,96.9966,95.6025,96.1754,4904.0
2022-08-05 10:30:00,100.38,100.38,97.57,97.57,834.0,95.8507,95.8507,93.1675,93.1675,834.0
2022-08-05 11:00:00,97.47,97.57,97.12,97.31,2768.0,93.0721,93.1675,92.7378,92.9193,2768.0
2022-08-05 11:30:00,96.67,97.59,96.67,97.37,4112.0,92.3081,93.1866,92.3081,92.9766,4112.0
2022-08-05 12:00:00,97.48,97.48,96.6,97.07,8366.0,93.0816,93.0816,92.2413,92.6901,8366.0
2022-08-05 12:30:00,96.95,97.26,96.55,97.19,12212.0,92.5755,92.8715,92.1936,92.8047,12212.0
2022-08-05 13:00:00,97.15,97.95,97.08,97.95,1910.0,92.7665,93.5304,92.6996,93.5304,1910.0
2022-08-05 13:30:00,98.01,98.82,98.01,98.31,910.0,93.5877,94.3611,93.5877,93.8742,910.0
2022-08-05 14:00:00,98.03,98.59,98.03,98.32,2078.0,93.6068,94.1415,93.6068,93.8837,2078.0
2022-08-05 14:30:00,98.52,98.7,98.4,98.4,1989.0,94.0747,94.2466,93.9601,93.9601,1989.0
2022-08-05 15:00:00,98.29,98.46,97.74,97.94,4563.0,93.8551,94.0174,93.3299,93.5208,4563.0
2022-08-05 15:30:00,97.93,98.94,97.7,98.81,13137.0,93.5113,94.4757,93.2917,94.3516,13137.0
2022-08-08 09:30:00,100.8,102.58,100.8,102.08,3586.0,96.2518,97.9515,96.2518,97.474,3586.0
2022-08-08 10:00:00,102.72,103.13,102.61,102.87,1478.0,98.0852,98.4767,97.9801,98.2284,1478.0
2022-08-08 10:30:00,102.96,102.96,101.97,101.97,1765.0,98.3143,98.3143,97.369,97.369,1765.0
2022-08-08 11:00:00,102.3,102.42,101.49,101.49,737.0,97.6841,97.7987,96.9107,96.9107,737.0
2022-08-08 11:30:00,101.88,101.88,101.0,101.11,2730.0,97.2831,97.2831,96.4428,96.5478,2730.0
2022-08-08 12:00:00,101.13,101.37,100.63,101.32,4361.0,96.5669,96.7961,96.0895,96.7483,4361.0
2022-08-08 12:30:00,101.49,102.38,101.49,102.38,3400.0,96.9107,97.7605,96.9107,97.7605,3400.0
2022-08-08 13:00:00,102.25,102.66,101.67,101.67,4997.0,97.6364,98.0279,97.0825,97.0825,4997.0
2022-08-08 13:30:00,101.85,101.99,101.72,101.75,1502.0,97.2544,97.3881,97.1303,97.1589,1502.0
2022-08-08 14:00:00,101.71,101.83,101.22,101.37,3278.0,97.1207,97.2353,96.6528,96.7961,3278.0
2022-08-08 14:30:00,101.52,101.52,101.0,101.09,4656.0,96.9393,96.9393,96.4428,96.5287,4656.0
2022-08-08 15:00:00,101.09,101.38,100.85,101.33,4905.0,96.5287,96.8056,96.2995,96.7579,4905.0
2022-08-08 15:30:00,101.29,101.7,101.12,101.39,16582.0,96.7197,97.1112,96.5574,96.8152,16582.0
2022-08-09 09:30:00,100.92,101.41,97.63,97.64,2430.0,96.3664,96.8343,93.2248,93.2344,2430.0
2022-08-09 10:00:00,97.22,98.59,97.21,98.41,800.0,92.8333,94.1415,92.8238,93.9696,800.0
2022-08-09 10:30:00,98.78,98.79,97.42,98.33,4603.0,94.3229,94.3325,93.0243,93.8932,4603.0
2022-08-09 11:00:00,98.55,99.33,98.12,98.65,2284.0,94.1033,94.8481,93.6927,94.1988,2284.0
2022-08-09 11:30:00,98.22,98.28,97.82,98.22,1700.0,93.7882,93.8455,93.4063,93.7882,1700.0
2022-08-09 12:00:00,97.98,98.2,97.77,97.8,1959.0,93.559,93.7691,93.3585,93.3872,1959.0
2022-08-09 12:30:00,97.92,98.08,97.66,98.08,900.0,93.5017,93.6545,93.2535,93.6545,900.0
2022-08-09 13:00:00,98.09,98.1,97.61,97.61,2577.0,93.6641,93.6736,93.2057,93.2057,2577.0
2022-08-09 13:30:00,97.34,98.63,97.05,98.63,2525.0,92.9479,94.1797,92.671,94.1797,2525.0
2022-08-09 14:00:00,98.3,98.57,98.3,98.49,3027.0,93.8646,94.1224,93.8646,94.046,3027.0
2022-08-09 14:30:00,98.67,99.1,98.62,99.1,2300.0,94.2179,94.6285,94.1702,94.6285,2300.0
2022-08-09 15:00:00,98.9,98.91,98.31,98.31,3345.0,94.4375,94.4471,93.8742,93.8742,3345.0
2022-08-09 15:30:00,98.11,98.5,97.64,98.35,24900.0,93.6832,94.0556,93.2344,93.9123,24900.0
2022-08-10 09:30:00,101.01,102.5,101.01,102.1,1424.0,96.4523,97.8751,96.4523,97.4931,1424.0
2022-08-10 10:00:00,102.31,102.85,102.0,102.47,3516.0,97.6937,98.2093,97.3977,97.8464,3516.0
2022-08-10 10:30:00,102.16,102.76,101.78,102.26,5977.0,97.5504,98.1234,97.1876,97.6459,5977.0
2022-08-10 11:00:00,102.37,102.44,101.8,101.91,4009.0,97.751,97.8178,97.2067,97.3117,4009.0
2022-08-10 11:30:00,101.91,102.23,101.51,101.52,4302.0,97.3117,97.6173,96.9298,96.9393,4302.0
2022-08-10 12:00:00,101.54,101.75,101.08,101.4,3439.0,96.9584,97.1589,96.5192,96.8247,3439.0
2022-08-10 12:30:00,101.51,101.51,100.97,101.49,2200.0,96.9298,96.9298,96.4141,96.9107,2200.0
2022-08-10 13:00:00,101.46,101.75,101.23,101.23,1459.0,96.882,97.1589,96.6624,96.6624,1459.0
2022-08-10 13:30:00,101.29,101.75,100.87,101.52,4223.0,96.7197,97.1589,96.3186,96.9393,4223.0
2022-08-10 14:00:00,101.68,101.68,101.04,101.04,3215.0,97.0921,97.0921,96.481,96.481,3215.0
2022-08-10 14:30:00,101.03,101.03,100.27,100.31,5046.0,96.4714,96.4714,95.7457,95.7839,5046.0
2022-08-10 15:00:00,100.21,100.53,99.97,100.24,8316.0,95.6884,95.994,95.4592,95.7171,8316.0
2022-08-10 15:30:00,100.31,100.59,100.05,100.22,32260.0,95.7839,96.0513,95.5356,95.698,32260.0
2022-08-11 09:30:00,101.22,103.51,101.22,103.2,9399.0,96.6528,98.8395,96.6528,98.5435,9399.0
2022-08-11 10:00:00,103.43,105.13,103.33,104.75,5175.0,98.7631,100.3864,98.6676,100.0236,5175.0
2022-08-11 10:30:00,105.05,105.46,104.07,104.37,3838.0,100.31,100.7015,99.3743,99.6607,3838.0
2022-08-11 11:00:00,104.57,104.71,103.48,104.71,6036.0,99.8517,99.9854,98.8109,99.9854,6036.0
2022-08-11 11:30:00,104.45,104.45,103.21,103.21,7536.0,99.7371,99.7371,98.5531,98.5531,7536.0
2022-08-11 12:00:00,102.96,103.14,102.56,103.06,2148.0,98.3143,98.4862,97.9324,98.4098,2148.0
2022-08-11 12:30:00,103.32,103.38,102.88,103.22,3880.0,98.6581,98.7154,98.2379,98.5626,3880.0
2022-08-11 13:00:00,103.32,103.81,103.24,103.53,3668.0,98.6581,99.126,98.5817,98.8586,3668.0
2022-08-11 13:30:00,103.57,104.41,103.57,103.99,2461.0,98.8968,99.6989,98.8968,99.2979,2461.0
2022-08-11 14:00:00,104.08,104.32,103.83,104.27,4145.0,99.3838,99.613,99.1451,99.5652,4145.0
2022-08-11 14:30:00,104.17,104.17,102.79,102.98,4051.0,99.4697,99.4697,98.152,98.3334,4051.0
2022-08-11 15:00:00,102.88,103.01,102.64,102.95,4388.0,98.2379,98.3621,98.0088,98.3048,4388.0
2022-08-11 15:30:00,102.95,102.95,102.26,102.75,10807.0,98.3048,98.3048,97.6459,98.1138,10807.0
2022-08-12 09:30:00,103.3,104.06,101.8,103.92,2902.0,98.639,99.3647,97.2067,99.231,2902.0
2022-08-12 10:00:00,103.44,103.81,102.5,103.7,3342.0,98.7727,99.126,97.8751,99.0209,3342.0
2022-08-12 10:30:00,103.53,103.94,102.54,103.15,1520.0,98.8586,99.2501,97.9133,98.4958,1520.0
2022-08-12 11:00:00,102.97,103.97,102.93,103.53,4205.0,98.3239,99.2788,98.2857,98.8586,4205.0
2022-08-12 11:30:00,103.56,104.03,103.54,103.62,843.0,98.8873,99.3361,98.8682,98.9446,843.0
2022-08-12 12:00:00,103.69,103.77,103.68,103.77,200.0,99.0114,99.0878,99.0019,99.0878,200.0
2022-08-12 12:30:00,103.61,103.93,103.61,103.84,1378.0,98.935,99.2406,98.935,99.1546,1378.0
2022-08-12 13:00:00,103.78,103.91,103.61,103.61,600.0,99.0973,99.2215,98.935,98.935,600.0
2022-08-12 13:30:00,103.71,104.16,103.57,103.62,3669.0,99.0305,99.4602,98.8968,98.9446,3669.0
2022-08-12 14:00:00,103.71,103.71,103.44,103.45,500.0,99.0305,99.0305,98.7727,98.7822,500.0
2022-08-12 14:30:00,103.53,104.06,103.53,104.06,1800.0,98.8586,99.3647,98.8586,99.3647,1800.0
2022-08-12 15:00:00,104.07,104.43,104.06,104.37,1200.0,99.3743,99.718,99.3647,99.6607,1200.0
2022-08-12 15:30:00,104.43,104.82,104.11,104.75,11252.0,99.718,100.0904,99.4124,100.0236,11252.0
2022-08-15 09:30:00,104.5,105.79,103.8,104.51,4886.0,99.7849,101.0166,99.1164,99.7944,4886.0
2022-08-15 10:00:00,104.52,104.52,103.29,103.3,794.0,99.8039,99.8039,98.6294,98.639,794.0
2022-08-15 10:30:00,103.59,104.09,103.24,103.76,2115.0,98.9159,99.3934,98.5817,99.0782,2115.0
2022-08-15 11:00:00,103.48,103.48,102.77,102.77,1320.0,98.8109,98.8109,98.1329,98.1329,1320.0
2022-08-15 11:30:00,102.91,103.7,102.91,103.66,1018.0,98.2666,99.0209,98.2666,98.9828,1018.0
2022-08-15 12:00:00,103.52,103.79,103.21,103.23,2180.0,98.8491,99.1069,98.5531,98.5722,2180.0
2022-08-15 12:30:00,103.27,103.27,102.71,103.18,2100.0,98.6103,98.6103,98.0756,98.5244,2100.0
2022-08-15 13:00:00,103.75,103.75,103.42,103.46,1193.0,99.0687,99.0687,98.7536,98.7918,1193.0
2022-08-15 13:30:00,103.38,103.38,103.04,103.35,1763.0,98.7154,98.7154,98.3907,98.6867,1763.0
2022-08-15 14:00:00,103.15,103.46,103.15,103.21,802.0,98.4958,98.7918,98.4958,98.5531,802.0
2022-08-15 14:30:00,103.2,103.68,103.12,103.68,2493.0,98.5435,99.0019,98.4671,99.0019,2493.0
2022-08-15 15:00:00,103.64,104.07,103.61,103.74,2753.0,98.9637,99.3743,98.935,99.0591,2753.0
2022-08-15 15:30:00,103.78,104.08,103.61,103.72,10590.0,99.0973,99.3838,98.935,99.04,10590.0
2022-08-16 09:30:00,103.73,104.2,102.04,102.37,2603.0,99.0496,99.4984,97.4358,97.751,2603.0
2022-08-16 10:00:00,102.52,103.68,102.44,103.68,933.0,97.8942,99.0019,97.8178,99.0019,933.0
2022-08-16 10:30:00,103.47,104.74,103.23,103.97,3727.0,98.8013,100.014,98.5722,99.2788,3727.0
2022-08-16 11:00:00,104.94,104.94,104.94,104.94,100.0,100.205,100.205,100.205,100.205,100.0
2022-08-16 11:30:00,105.39,105.74,105.03,105.74,1219.0,100.6347,100.9689,100.2909,100.9689,1219.0
2022-08-16 12:00:00,105.84,105.98,105.6,105.6,833.0,101.0644,101.1981,100.8352,100.8352,833.0
2022-08-16 12:30:00,105.4,105.66,105.4,105.57,1045.0,100.6442,100.8925,100.6442,100.8066,1045.0
2022-08-16 13:00:00,105.41,105.85,105.41,105.85,600.0,100.6538,101.0739,100.6538,101.0739,600.0
2022-08-16 13:30:00,105.92,106.26,105.92,106.13,1630.0,101.1408,101.4654,101.1408,101.3413,1630.0
2022-08-16 14:00:00,106.1,106.23,105.93,106.23,2320.0,101.3127,101.4368,101.1503,101.4368,2320.0
2022-08-16 14:30:00,106.25,106.56,105.09,105.4,2291.0,101.4559,101.7519,100.3482,100.6442,2291.0
2022-08-16 15:00:00,105.13,105.5,104.91,105.35,1661.0,100.3864,100.7397,100.1764,100.5965,1661.0
2022-08-16 15:30:00,105.49,105.71,105.0,105.41,12369.0,100.7302,100.9403,100.2623,100.6538,12369.0
2022-08-17 09:30:00,103.8,103.8,102.74,103.28,2702.0,99.1164,99.1164,98.1043,98.6199,2702.0
2022-08-17 10:00:00,104.1,104.34,103.69,104.04,1695.0,99.4029,99.6321,99.0114,99.3456,1695.0
2022-08-17 10:30:00,103.86,103.86,103.22,103.22,700.0,99.1737,99.1737,98.5626,98.5626,700.0
2022-08-17 11:00:00,103.36,103.53,103.36,103.53,604.0,98.6963,98.8586,98.6963,98.8586,604.0
2022-08-17 11:30:00,103.77,103.77,103.51,103.64,650.0,99.0878,99.0878,98.8395,98.9637,650.0
2022-08-17 12:00:00,103.68,103.68,103.17,103.38,900.0,99.0019,99.0019,98.5149,98.7154,900.0
2022-08-17 12:30:00,103.59,103.88,103.59,103.65,700.0,98.9159,99.1928,98.9159,98.9732,700.0
2022-08-17 13:00:00,103.7,103.7,103.55,103.58,505.0,99.0209,99.0209,98.8777,98.9064,505.0
2022-08-17 13:30:00,103.74,104.08,103.74,103.95,600.0,99.0591,99.3838,99.0591,99.2597,600.0
2022-08-17 14:00:00,104.51,104.84,104.51,104.62,500.0,99.7944,100.1095,99.7944,99.8994,500.0
2022-08-17 14:30:00,105.33,105.33,104.34,104.34,1300.0,100.5774,100.5774,99.6321,99.6321,1300.0
2022-08-17 15:00:00,104.43,104.45,104.14,104.32,1300.0,99.718,99.7371,99.4411,99.613,1300.0
2022-08-17 15:30:00,104.4,104.49,103.78,104.07,5997.0,99.6894,99.7753,99.0973,99.3743,5997.0
2022-08-18 09:30:00,103.42,104.0,103.08,103.15,2521.0,98.7536,99.3074,98.4289,98.4958,2521.0
2022-08-18 10:00:00,104.41,104.6,104.41,104.6,505.0,99.6989,99.8803,99.6989,99.8803,505.0
2022-08-18 10:30:00,105.2,105.57,104.78,105.25,2388.0,100.4533,100.8066,100.0522,100.501,2388.0
2022-08-18 11:00:00,105.18,105.53,104.92,105.05,2678.0,100.4342,100.7684,100.1859,100.31,2678.0
2022-08-18 11:30:00,105.24,105.38,104.86,104.86,2453.0,100.4915,100.6251,100.1286,100.1286,2453.0
2022-08-18 12:00:00,104.61,104.61,104.47,104.47,200.0,99.8899,99.8899,99.7562,99.7562,200.0
2022-08-18 12:30:00,104.29,104.29,104.07,104.07,507.0,99.5843,99.5843,99.3743,99.3743,507.0
2022-08-18 13:00:00,103.83,104.01,103.67,103.67,1863.0,99.1451,99.317,98.9923,98.9923,1863.0
2022-08-18 13:30:00,103.71,103.71,103.39,103.39,1331.0,99.0305,99.0305,98.7249,98.7249,1331.0
2022-08-18 14:00:00,103.43,104.23,103.43,103.92,2200.0,98.7631,99.527,98.7631,99.231,2200.0
2022-08-18 14:30:00,103.92,104.11,103.85,103.95,1441.0,99.231,99.4124,99.1642,99.2597,1441.0
2022-08-18 15:00:00,104.08,104.48,103.86,104.41,3326.0,99.3838,99.7658,99.1737,99.6989,3326.0
2022-08-18 15:30:00,104.53,104.64,104.1,104.41,9432.0,99.8135,99.9185,99.4029,99.6989,9432.0
2022-08-19 09:30:00,103.65,103.65,102.34,102.51,8518.0,98.9732,98.9732,97.7223,97.8846,8518.0
2022-08-19 10:00:00,102.22,102.22,100.87,100.87,2153.0,97.6077,97.6077,96.3186,96.3186,2153.0
2022-08-19 10:30:00,100.6,101.62,100.6,101.08,1000.0,96.0608,97.0348,96.0608,96.5192,1000.0
2022-08-19 11:00:00,100.94,101.11,100.16,101.11,1841.0,96.3855,96.5478,95.6407,96.5478,1841.0
2022-08-19 11:30:00,101.3,101.3,100.57,100.8,1270.0,96.7292,96.7292,96.0322,96.2518,1270.0
2022-08-19 12:00:00,101.04,101.21,100.56,100.85,1200.0,96.481,96.6433,96.0226,96.2995,1200.0
2022-08-19 12:30:00,100.34,100.85,100.02,100.85,4052.0,95.8126,96.2995,95.507,96.2995,4052.0
2022-08-19 13:00:00,100.76,100.91,100.34,100.46,1463.0,96.2136,96.3568,95.8126,95.9271,1463.0
2022-08-19 13:30:00,100.54,100.93,100.35,100.84,3042.0,96.0035,96.3759,95.8221,96.29,3042.0
2022-08-19 14:00:00,100.84,100.87,100.5,100.53,3157.0,96.29,96.3186,95.9653,95.994,3157.0
2022-08-19 14:30:00,100.66,100.66,100.18,100.18,704.0,96.1181,96.1181,95.6598,95.6598,704.0
2022-08-19 15:00:00,99.98,100.55,99.71,100.41,4683.0,95.4688,96.0131,95.211,95.8794,4683.0
2022-08-19 15:30:00,100.31,100.66,100.1,100.3,8004.0,95.7839,96.1181,95.5834,95.7744,8004.0
2022-08-22 09:30:00,99.06,100.24,98.55,99.92,3768.0,94.5903,95.7171,94.1033,95.4115,3768.0
2022-08-22 10:00:00,100.19,100.3,99.41,99.44,1636.0,95.6693,95.7744,94.9245,94.9532,1636.0
2022-08-22 10:30:00,98.96,100.18,98.96,100.02,1900.0,94.4948,95.6598,94.4948,95.507,1900.0
2022-08-22 11:00:00,99.86,100.16,99.64,99.64,1600.0,95.3542,95.6407,95.1441,95.1441,1600.0
2022-08-22 11:30:00,99.44,99.44,98.91,99.1,1000.0,94.9532,94.9532,94.4471,94.6285,1000.0
2022-08-22 12:00:00,99.26,99.34,98.56,98.56,2774.0,94.7813,94.8577,94.1129,94.1129,2774.0
2022-08-22 12:30:00,98.76,98.99,98.76,98.98,718.0,94.3038,94.5235,94.3038,94.5139,718.0
2022-08-22 13:00:00,98.95,99.16,98.63,98.65,2978.0,94.4853,94.6858,94.1797,94.1988,2978.0
2022-08-22 13:30:00,98.62,98.75,98.4,98.47,769.0,94.1702,94.2943,93.9601,94.0269,769.0
2022-08-22 14:00:00,98.4,98.44,98.24,98.44,1704.0,93.9601,93.9983,93.8073,93.9983,1704.0
2022-08-22 14:30:00,98.51,98.56,98.3,98.56,1390.0,94.0651,94.1129,93.8646,94.1129,1390.0
2022-08-22 15:00:00,98.56,98.92,98.56,98.78,2971.0,94.1129,94.4566,94.1129,94.3229,2971.0
2022-08-22 15:30:00,98.7,98.78,97.62,98.04,39444.0,94.2466,94.3229,93.2153,93.6163,39444.0
2022-08-23 09:30:00,98.55,99.74,98.25,99.41,1990.0,94.1033,95.2396,93.8169,94.9245,1990.0
2022-08-23 10:00:00,98.82,100.15,98.79,99.27,1400.0,94.3611,95.6311,94.3325,94.7908,1400.0
2022-08-23 10:30:00,99.5,99.57,98.89,99.16,1575.0,95.0105,95.0773,94.428,94.6858,1575.0
2022-08-23 11:00:00,99.17,99.17,98.74,98.74,689.0,94.6953,94.6953,94.2847,94.2847,689.0
2022-08-23 11:30:00,98.47,99.03,98.39,98.55,2597.0,94.0269,94.5617,93.9505,94.1033,2597.0
2022-08-23 12:00:00,98.78,98.9,98.76,98.83,400.0,94.3229,94.4375,94.3038,94.3707,400.0
2022-08-23 12:30:00,98.46,98.65,98.41,98.49,900.0,94.0174,94.1988,93.9696,94.046,900.0
2022-08-23 13:00:00,98.4,98.75,98.01,98.25,2300.0,93.9601,94.2943,93.5877,93.8169,2300.0
2022-08-23 13:30:00,98.48,98.48,97.79,97.97,2327.0,94.0365,94.0365,93.3776,93.5495,2327.0
2022-08-23 14:00:00,98.07,98.6,98.07,98.42,1100.0,93.645,94.1511,93.645,93.9792,1100.0
2022-08-23 14:30:00,98.38,98.53,98.12,98.17,3393.0,93.941,94.0842,93.6927,93.7405,3393.0
2022-08-23 15:00:00,98.61,98.78,98.57,98.76,2424.0,94.1606,94.3229,94.1224,94.3038,2424.0
2022-08-23 15:30:00,98.79,98.79,98.18,98.5,10578.0,94.3325,94.3325,93.75,94.0556,10578.0
2022-08-24 09:30:00,97.08,99.35,96.89,98.5,5313.0,92.6996,94.8672,92.5182,94.0556,5313.0
2022-08-24 10:00:00,98.71,100.0,98.61,100.0,2706.0,94.2561,95.4879,94.1606,95.4879,2706.0
2022-08-24 10:30:00,99.25,99.27,98.77,99.27,509.0,94.7717,94.7908,94.3134,94.7908,509.0
2022-08-24 11:00:00,99.14,99.48,98.9,99.29,900.0,94.6667,94.9914,94.4375,94.8099,900.0
2022-08-24 11:30:00,99.29,99.29,99.29,99.29,0.0,94.8099,94.8099,94.8099,94.8099,0.0
2022-08-24 12:00:00,99.25,99.38,99.07,99.07,1354.0,94.7717,94.8959,94.5999,94.5999,1354.0
2022-08-24 12:30:00,99.0,99.0,98.47,98.47,500.0,94.533,94.533,94.0269,94.0269,500.0
2022-08-24 13:00:00,98.37,98.64,98.37,98.5,1017.0,93.9314,94.1893,93.9314,94.0556,1017.0
2022-08-24 13:30:00,98.26,98.3,98.11,98.3,1201.0,93.8264,93.8646,93.6832,93.8646,1201.0
2022-08-24 14:00:00,98.11,98.3,97.82,97.82,865.0,93.6832,93.8646,93.4063,93.4063,865.0
2022-08-24 14:30:00,97.84,98.51,97.84,98.51,1779.0,93.4254,94.0651,93.4254,94.0651,1779.0
2022-08-24 15:00:00,98.49,99.0,98.49,98.63,1101.0,94.046,94.533,94.046,94.1797,1101.0
2022-08-24 15:30:00,98.46,99.18,98.46,98.74,8485.0,94.0174,94.7049,94.0174,94.2847,8485.0
2022-08-25 09:30:00,98.46,100.26,98.46,99.39,2108.0,94.0174,95.7362,94.0174,94.9054,2108.0
2022-08-25 10:00:00,99.91,101.39,99.68,101.3,3770.0,95.402,96.8152,95.1823,96.7292,3770.0
2022-08-25 10:30:00,101.09,101.48,100.25,100.59,2023.0,96.5287,96.9011,95.7266,96.0513,2023.0
2022-08-25 11:00:00,100.6,100.61,99.18,99.18,4514.0,96.0608,96.0704,94.7049,94.7049,4514.0
2022-08-25 11:30:00,99.64,99.64,99.22,99.49,684.0,95.1441,95.1441,94.7431,95.0009,684.0
2022-08-25 12:00:00,99.25,99.69,99.23,99.61,2225.0,94.7717,95.1919,94.7526,95.1155,2225.0
2022-08-25 12:30:00,99.45,99.47,98.99,99.26,1000.0,94.9627,94.9818,94.5235,94.7813,1000.0
2022-08-25 13:00:00,99.36,99.41,99.36,99.41,309.0,94.8768,94.9245,94.8768,94.9245,309.0
2022-08-25 13:30:00,99.62,100.01,99.62,99.93,1100.0,95.125,95.4974,95.125,95.4211,1100.0
2022-08-25 14:00:00,100.01,100.05,99.83,100.01,2446.0,95.4974,95.5356,95.3256,95.4974,2446.0
2022-08-25 14:30:00,100.07,100.08,99.73,99.73,1700.0,95.5547,95.5643,95.2301,95.2301,1700.0
2022-08-25 15:00:00,99.97,99.97,99.58,99.88,3168.0,95.4592,95.4592,95.0868,95.3733,3168.0
2022-08-25 15:30:00,99.78,100.4,99.77,100.14,9812.0,95.2778,95.8698,95.2683,95.6216,9812.0
2022-08-26 09:30:00,101.05,101.05,98.64,98.66,2158.0,96.4905,96.4905,94.1893,94.2084,2158.0
2022-08-26 10:00:00,98.01,98.49,95.75,95.94,5096.0,93.5877,94.046,91.4297,91.6111,5096.0
2022-08-26 10:30:00,95.94,95.94,94.83,95.23,5386.0,91.6111,91.6111,90.5512,90.9331,5386.0
2022-08-26 11:00:00,95.49,95.49,94.28,94.56,4351.0,91.1814,91.1814,90.026,90.2934,4351.0
2022-08-26 11:30:00,94.33,94.57,94.04,94.18,1921.0,90.0737,90.3029,89.7968,89.9305,1921.0
2022-08-26 12:00:00,93.77,93.9,93.02,93.1,2800.0,89.539,89.6631,88.8228,88.8992,2800.0
2022-08-26 12:30:00,92.84,93.23,92.31,92.31,5138.0,88.651,89.0234,88.1449,88.1449,5138.0
2022-08-26 13:00:00,92.27,93.18,91.97,93.09,9559.0,88.1067,88.9756,87.8202,88.8897,9559.0
2022-08-26 13:30:00,93.0,93.25,92.58,92.73,2991.0,88.8037,89.0425,88.4027,88.5459,2991.0
2022-08-26 14:00:00,92.87,93.3,92.62,93.11,3893.0,88.6796,89.0902,88.4409,88.9088,3893.0
2022-08-26 14:30:00,93.13,93.13,92.3,92.37,2965.0,88.9279,88.9279,88.1353,88.2022,2965.0
2022-08-26 15:00:00,92.54,92.7,91.93,92.19,4919.0,88.3645,88.5173,87.782,88.0303,4919.0
2022-08-26 15:30:00,92.28,93.06,92.27,92.69,16095.0,88.1162,88.861,88.1067,88.5077,16095.0
2022-08-29 09:30:00,91.84,93.16,91.84,92.55,1973.0,87.6961,88.9565,87.6961,88.374,1973.0
2022-08-29 10:00:00,92.44,93.18,92.18,92.93,1642.0,88.269,88.9756,88.0207,88.7369,1642.0
2022-08-29 10:30:00,92.76,92.76,92.09,92.68,1440.0,88.5746,88.5746,87.9348,88.4982,1440.0
2022-08-29 11:00:00,92.65,93.1,92.61,93.09,1409.0,88.4695,88.8992,88.4313,88.8897,1409.0
2022-08-29 11:30:00,92.91,93.3,92.69,93.27,990.0,88.7178,89.0902,88.5077,89.0616,990.0
2022-08-29 12:00:00,93.35,93.54,93.35,93.36,400.0,89.138,89.3194,89.138,89.1475,400.0
2022-08-29 12:30:00,93.02,93.75,93.02,93.7,1114.0,88.8228,89.5199,88.8228,89.4722,1114.0
2022-08-29 13:00:00,93.63,93.71,93.09,93.22,2000.0,89.4053,89.4817,88.8897,89.0138,2000.0
2022-08-29 13:30:00,93.41,93.62,93.38,93.42,1542.0,89.1952,89.3958,89.1666,89.2048,1542.0
2022-08-29 14:00:00,93.15,93.5,93.04,93.25,7704.0,88.947,89.2812,88.8419,89.0425,7704.0
2022-08-29 14:30:00,93.13,93.42,92.99,93.35,6557.0,88.9279,89.2048,88.7942,89.138,6557.0
2022-08-29 15:00:00,93.38,93.66,93.38,93.56,1403.0,89.1666,89.434,89.1666,89.3385,1403.0
2022-08-29 15:30:00,93.32,93.64,93.1,93.1,9271.0,89.1093,89.4149,88.8992,88.8992,9271.0
2022-08-30 09:30:00,93.31,94.18,92.84,94.18,3133.0,89.0998,89.9305,88.651,89.9305,3133.0
2022-08-30 10:00:00,94.13,94.31,93.09,93.65,2938.0,89.8828,90.0546,88.8897,89.4244,2938.0
2022-08-30 10:30:00,92.92,92.92,91.91,92.58,2358.0,88.7274,88.7274,87.7629,88.4027,2358.0
2022-08-30 11:00:00,92.77,92.77,92.14,92.69,1300.0,88.5841,88.5841,87.9825,88.5077,1300.0
2022-08-30 11:30:00,92.44,92.44,92.03,92.03,1504.0,88.269,88.269,87.8775,87.8775,1504.0
2022-08-30 12:00:00,92.14,92.39,92.14,92.32,2564.0,87.9825,88.2213,87.9825,88.1544,2564.0
2022-08-30 12:30:00,92.18,92.19,91.68,92.19,1797.0,88.0207,88.0303,87.5433,88.0303,1797.0
2022-08-30 13:00:00,92.19,92.21,91.7,91.76,1240.0,88.0303,88.0494,87.5624,87.6197,1240.0
2022-08-30 13:30:00,91.75,92.25,91.74,92.25,1563.0,87.6101,88.0876,87.6006,88.0876,1563.0
2022-08-30 14:00:00,92.27,92.92,92.17,92.42,2519.0,88.1067,88.7274,88.0112,88.2499,2519.0
2022-08-30 14:30:00,92.57,92.63,92.09,92.52,2551.0,88.3931,88.4504,87.9348,88.3454,2551.0
2022-08-30 15:00:00,93.12,93.26,92.85,92.87,1600.0,88.9183,89.052,88.6605,88.6796,1600.0
2022-08-30 15:30:00,92.56,92.56,91.82,92.13,18080.0,88.3836,88.3836,87.677,87.973,18080.0
2022-08-31 09:30:00,92.69,93.64,91.75,91.75,4134.0,88.5077,89.4149,87.6101,87.6101,4134.0
2022-08-31 10:00:00,91.48,91.49,90.77,90.77,1286.0,87.3523,87.3619,86.6744,86.6744,1286.0
2022-08-31 10:30:00,90.75,91.4,90.48,91.0,1838.0,86.6553,87.2759,86.3974,86.894,1838.0
2022-08-31 11:00:00,91.13,91.33,90.68,91.16,1826.0,87.0181,87.2091,86.5884,87.0468,1826.0
2022-08-31 11:30:00,91.31,91.64,90.53,90.53,2153.0,87.19,87.5051,86.4452,86.4452,2153.0
2022-08-31 12:00:00,90.89,90.89,90.24,90.25,1076.0,86.7889,86.7889,86.1683,86.1778,1076.0
2022-08-31 12:30:00,90.49,90.49,90.16,90.25,700.0,86.407,86.407,86.0919,86.1778,700.0
2022-08-31 13:00:00,90.14,90.59,89.88,90.06,4332.0,86.0728,86.5025,85.8245,85.9964,4332.0
2022-08-31 13:30:00,90.04,90.07,89.86,89.89,2447.0,85.9773,86.0059,85.8054,85.8341,2447.0
2022-08-31 14:00:00,90.05,90.54,89.89,90.23,2673.0,85.9868,86.4547,85.8341,86.1587,2673.0
2022-08-31 14:30:00,90.53,90.53,90.0,90.17,2165.0,86.4452,86.4452,85.9391,86.1014,2165.0
2022-08-31 15:00:00,90.42,90.9,90.27,90.39,2485.0,86.3402,86.7985,86.1969,86.3115,2485.0
2022-08-31 15:30:00,90.33,91.23,90.26,90.49,16127.0,86.2542,87.1136,86.1874,86.407,16127.0
2022-09-01 09:30:00,89.18,89.27,88.8,88.85,2244.0,85.1561,85.242,84.7933,84.841,2244.0
2022-09-01 10:00:00,88.8,88.8,87.23,88.19,4175.0,84.7933,84.7933,83.2941,84.2108,4175.0
2022-09-01 10:30:00,88.45,88.77,88.36,88.42,5775.0,84.459,84.7646,84.3731,84.4304,5775.0
2022-09-01 11:00:00,88.41,88.63,88.19,88.26,3245.0,84.4208,84.6309,84.2108,84.2776,3245.0
2022-09-01 11:30:00,88.49,88.76,87.62,87.68,5799.0,84.4972,84.7551,83.6665,83.7238,5799.0
2022-09-01 12:00:00,87.87,87.97,87.13,87.53,6829.0,83.9052,84.0007,83.1986,83.5806,6829.0
2022-09-01 12:30:00,87.5,87.5,86.45,86.89,11808.0,83.5519,83.5519,82.5493,82.9694,11808.0
2022-09-01 13:00:00,87.02,87.42,86.71,86.95,4847.0,83.0936,83.4755,82.7976,83.0267,4847.0
2022-09-01 13:30:00,86.91,87.03,86.75,86.96,2905.0,82.9885,83.1031,82.8357,83.0363,2905.0
2022-09-01 14:00:00,87.01,87.93,86.62,87.93,9400.0,83.084,83.9625,82.7116,83.9625,9400.0
2022-09-01 14:30:00,88.2,88.66,88.18,88.44,7374.0,84.2203,84.6596,84.2012,84.4495,7374.0
2022-09-01 15:00:00,88.42,88.79,88.37,88.37,7533.0,84.4304,84.7837,84.3827,84.3827,7533.0
2022-09-01 15:30:00,88.29,89.01,88.09,88.95,25307.0,84.3063,84.9938,84.1153,84.9365,25307.0
2022-09-02 09:30:00,90.28,90.97,88.46,88.51,3160.0,86.2065,86.8653,84.4686,84.5163,3160.0
2022-09-02 10:00:00,89.11,90.36,88.96,89.88,1442.0,85.0893,86.2829,84.946,85.8245,1442.0
2022-09-02 10:30:00,90.01,90.75,90.01,90.52,1010.0,85.9487,86.6553,85.9487,86.4356,1010.0
2022-09-02 11:00:00,90.89,90.89,90.08,90.47,1100.0,86.7889,86.7889,86.0155,86.3879,1100.0
2022-09-02 11:30:00,90.19,90.24,90.0,90.16,1754.0,86.1205,86.1683,85.9391,86.0919,1754.0
2022-09-02 12:00:00,90.95,90.95,90.13,90.13,801.0,86.8462,86.8462,86.0632,86.0632,801.0
2022-09-02 12:30:00,90.02,90.21,89.49,89.99,5553.0,85.9582,86.1396,85.4521,85.9296,5553.0
2022-09-02 13:00:00,90.0,90.0,88.95,88.95,1900.0,85.9391,85.9391,84.9365,84.9365,1900.0
2022-09-02 13:30:00,88.8,89.45,88.79,89.18,2604.0,84.7933,85.4139,84.7837,85.1561,2604.0
2022-09-02 14:00:00,89.56,89.68,89.42,89.51,3669.0,85.519,85.6335,85.3853,85.4712,3669.0
2022-09-02 14:30:00,89.47,89.65,89.25,89.26,3386.0,85.433,85.6049,85.2229,85.2325,3386.0
2022-09-02 15:00:00,89.16,89.41,88.95,89.11,3000.0,85.137,85.3757,84.9365,85.0893,3000.0
2022-09-02 15:30:00,88.99,89.45,88.41,89.3,19460.0,84.9747,85.4139,84.4208,85.2707,19460.0
2022-09-06 09:30:00,89.18,89.97,88.01,88.29,3627.0,85.1561,85.9105,84.0389,84.3063,3627.0
2022-09-06 10:00:00,87.94,87.94,87.16,87.69,3242.0,83.9721,83.9721,83.2272,83.7333,3242.0
2022-09-06 10:30:00,88.17,88.74,88.05,88.61,3420.0,84.1917,84.736,84.0771,84.6118,3420.0
2022-09-06 11:00:00,88.59,89.58,88.59,89.27,4505.0,84.5927,85.5381,84.5927,85.242,4505.0
2022-09-06 11:30:00,89.21,89.4,88.98,89.31,3510.0,85.1848,85.3662,84.9651,85.2802,3510.0
2022-09-06 12:00:00,89.31,89.46,88.29,88.3,2371.0,85.2802,85.4235,84.3063,84.3158,2371.0
2022-09-06 12:30:00,88.22,88.58,88.19,88.41,1500.0,84.2394,84.5832,84.2108,84.4208,1500.0
2022-09-06 13:00:00,88.29,88.39,87.39,87.69,2898.0,84.3063,84.4018,83.4469,83.7333,2898.0
2022-09-06 13:30:00,87.53,87.84,87.53,87.73,2100.0,83.5806,83.8766,83.5806,83.7715,2100.0
2022-09-06 14:00:00,88.05,88.13,87.9,88.01,3702.0,84.0771,84.1535,83.9339,84.0389,3702.0
2022-09-06 14:30:00,88.01,88.07,87.37,87.69,3493.0,84.0389,84.0962,83.4278,83.7333,3493.0
2022-09-06 15:00:00,87.74,88.14,87.74,87.99,4906.0,83.7811,84.163,83.7811,84.0198,4906.0
2022-09-06 15:30:00,87.89,88.08,87.44,87.76,14719.0,83.9243,84.1057,83.4946,83.8002,14719.0
2022-09-07 09:30:00,88.28,90.0,88.28,89.8,4551.0,84.2967,85.9391,84.2967,85.7481,4551.0
2022-09-07 10:00:00,89.78,90.26,89.47,90.23,2815.0,85.729,86.1874,85.433,86.1587,2815.0
2022-09-07 10:30:00,90.66,90.81,90.22,90.22,3143.0,86.5693,86.7126,86.1492,86.1492,3143.0
2022-09-07 11:00:00,90.29,90.53,89.96,89.96,6236.0,86.216,86.4452,85.9009,85.9009,6236.0
2022-09-07 11:30:00,89.89,89.89,89.28,89.64,11048.0,85.8341,85.8341,85.2516,85.5953,11048.0
2022-09-07 12:00:00,89.72,90.1,89.66,89.83,9897.0,85.6717,86.0346,85.6144,85.7768,9897.0
2022-09-07 12:30:00,89.95,90.4,89.91,90.04,3580.0,85.8914,86.3211,85.8532,85.9773,3580.0
2022-09-07 13:00:00,89.99,90.09,89.6,89.6,5308.0,85.9296,86.025,85.5572,85.5572,5308.0
2022-09-07 13:30:00,89.79,90.44,89.79,90.39,3865.0,85.7386,86.3593,85.7386,86.3115,3865.0
2022-09-07 14:00:00,90.27,90.36,89.98,90.29,5624.0,86.1969,86.2829,85.92,86.216,5624.0
2022-09-07 14:30:00,90.61,91.04,90.53,91.04,2794.0,86.5216,86.9322,86.4452,86.9322,2794.0
2022-09-07 15:00:00,91.14,91.2,90.82,90.95,4408.0,87.0277,87.085,86.7221,86.8462,4408.0
2022-09-07 15:30:00,90.89,91.4,90.89,91.14,13054.0,86.7889,87.2759,86.7889,87.0277,13054.0
2022-09-08 09:30:00,90.15,90.32,89.86,90.18,2771.0,86.0823,86.2447,85.8054,86.111,2771.0
2022-09-08 10:00:00,89.9,90.51,89.78,90.51,1275.0,85.8436,86.4261,85.729,86.4261,1275.0
2022-09-08 10:30:00,90.63,90.75,90.07,90.07,1802.0,86.5407,86.6553,86.0059,86.0059,1802.0
2022-09-08 11:00:00,90.45,90.68,90.43,90.68,629.0,86.3688,86.5884,86.3497,86.5884,629.0
2022-09-08 11:30:00,90.94,91.05,90.73,90.97,1329.0,86.8367,86.9417,86.6362,86.8653,1329.0
2022-09-08 12:00:00,90.82,90.82,90.0,90.55,2345.0,86.7221,86.7221,85.9391,86.4643,2345.0
2022-09-08 12:30:00,90.99,90.99,90.99,90.99,100.0,86.8844,86.8844,86.8844,86.8844,100.0
2022-09-08 13:00:00,90.99,91.25,90.95,91.25,790.0,86.8844,87.1327,86.8462,87.1327,790.0
2022-09-08 13:30:00,90.94,91.14,90.76,90.76,794.0,86.8367,87.0277,86.6648,86.6648,794.0
2022-09-08 14:00:00,90.72,90.72,90.64,90.69,1203.0,86.6266,86.6266,86.5502,86.598,1203.0
2022-09-08 14:30:00,90.84,90.91,90.65,90.85,1094.0,86.7412,86.808,86.5598,86.7508,1094.0
2022-09-08 15:00:00,90.62,90.73,90.41,90.61,1496.0,86.5311,86.6362,86.3306,86.5216,1496.0
2022-09-08 15:30:00,90.81,91.25,90.76,91.17,8258.0,86.7126,87.1327,86.6648,87.0563,8258.0
2022-09-09 09:30:00,91.8,91.8,90.78,91.33,3336.0,87.6579,87.6579,86.6839,87.2091,3336.0
2022-09-09 10:00:00,91.2,92.0,90.84,91.28,5242.0,87.085,87.8489,86.7412,87.1614,5242.0
2022-09-09 10:30:00,91.36,91.4,91.05,91.13,2552.0,87.2377,87.2759,86.9417,87.0181,2552.0
2022-09-09 11:00:00,91.25,91.37,90.67,91.37,3471.0,87.1327,87.2473,86.5789,87.2473,3471.0
2022-09-09 11:30:00,91.22,91.38,91.08,91.38,900.0,87.1041,87.2568,86.9704,87.2568,900.0
2022-09-09 12:00:00,91.32,91.32,90.83,91.12,1306.0,87.1995,87.1995,86.7317,87.0086,1306.0
2022-09-09 12:30:00,91.09,91.4,91.09,91.34,1300.0,86.9799,87.2759,86.9799,87.2186,1300.0
2022-09-09 13:00:00,91.24,91.78,91.19,91.68,2476.0,87.1232,87.6388,87.0754,87.5433,2476.0
2022-09-09 13:30:00,91.6,91.62,91.44,91.53,2400.0,87.4669,87.486,87.3141,87.4001,2400.0
2022-09-09 14:00:00,91.49,91.66,91.2,91.54,3250.0,87.3619,87.5242,87.085,87.4096,3250.0
2022-09-09 14:30:00,91.52,91.55,91.28,91.55,2030.0,87.3905,87.4192,87.1614,87.4192,2030.0
2022-09-09 15:00:00,91.59,91.76,91.43,91.67,5433.0,87.4574,87.6197,87.3046,87.5338,5433.0
2022-09-09 15:30:00,91.75,91.9,91.0,91.0,17643.0,87.6101,87.7534,86.894,86.894,17643.0
2022-09-12 09:30:00,91.7,93.33,91.7,93.33,2254.0,87.5624,89.1189,87.5624,89.1189,2254.0
2022-09-12 10:00:00,93.19,93.38,92.94,93.11,720.0,88.9852,89.1666,88.7465,88.9088,720.0
2022-09-12 10:30:00,93.04,93.04,92.8,92.96,500.0,88.8419,88.8419,88.6128,88.7655,500.0
2022-09-12 11:00:00,92.42,92.7,92.17,92.7,1223.0,88.2499,88.5173,88.0112,88.5173,1223.0
2022-09-12 11:30:00,92.8,92.8,91.94,92.23,2346.0,88.6128,88.6128,87.7916,88.0685,2346.0
2022-09-12 12:00:00,92.0,92.25,92.0,92.25,500.0,87.8489,88.0876,87.8489,88.0876,500.0
2022-09-12 12:30:00,92.38,92.72,92.38,92.52,1285.0,88.2117,88.5364,88.2117,88.3454,1285.0
2022-09-12 13:00:00,92.48,92.66,92.48,92.52,469.0,88.3072,88.4791,88.3072,88.3454,469.0
2022-09-12 13:30:00,92.33,92.44,92.33,92.44,329.0,88.164,88.269,88.164,88.269,329.0
2022-09-12 14:00:00,92.52,92.53,92.1,92.23,758.0,88.3454,88.3549,87.9444,88.0685,758.0
2022-09-12 14:30:00,92.0,92.23,92.0,92.2,1040.0,87.8489,88.0685,87.8489,88.0398,1040.0
2022-09-12 15:00:00,92.39,92.39,92.35,92.38,410.0,88.2213,88.2213,88.1831,88.2117,410.0
2022-09-12 15:30:00,92.34,92.63,92.03,92.32,13159.0,88.1735,88.4504,87.8775,88.1544,13159.0
2022-09-13 09:30:00,88.86,89.76,88.02,88.72,3881.0,84.8505,85.7099,84.0484,84.7169,3881.0
2022-09-13 10:00:00,88.76,88.88,88.06,88.06,5080.0,84.7551,84.8696,84.0866,84.0866,5080.0
2022-09-13 10:30:00,88.36,88.46,87.59,88.44,2959.0,84.3731,84.4686,83.6378,84.4495,2959.0
2022-09-13 11:00:00,88.39,88.94,88.27,88.93,4209.0,84.4018,84.9269,84.2872,84.9174,4209.0
2022-09-13 11:30:00,88.91,88.95,88.27,88.28,1028.0,84.8983,84.9365,84.2872,84.2967,1028.0
2022-09-13 12:00:00,88.94,89.2,88.94,89.05,1518.0,84.9269,85.1752,84.9269,85.032,1518.0
2022-09-13 12:30:00,89.03,89.09,88.8,88.8,2229.0,85.0129,85.0702,84.7933,84.7933,2229.0
2022-09-13 13:00:00,88.7,88.95,88.6,88.89,1683.0,84.6978,84.9365,84.6023,84.8792,1683.0
2022-09-13 13:30:00,88.95,88.95,88.51,88.51,1536.0,84.9365,84.9365,84.5163,84.5163,1536.0
2022-09-13 14:00:00,88.14,88.59,88.13,88.48,3637.0,84.163,84.5927,84.1535,84.4877,3637.0
2022-09-13 14:30:00,88.48,88.48,88.11,88.21,1704.0,84.4877,84.4877,84.1344,84.2299,1704.0
2022-09-13 15:00:00,88.29,88.29,86.96,87.23,11353.0,84.3063,84.3063,83.0363,83.2941,11353.0
2022-09-13 15:30:00,87.3,87.85,87.29,87.58,10681.0,83.3609,83.8861,83.3514,83.6283,10681.0
2022-09-14 09:30:00,87.06,88.46,84.96,85.01,13081.0,83.438,84.7797,81.4253,81.4733,13081.0
2022-09-14 10:00:00,85.01,85.94,85.0,85.51,5876.0,81.4733,82.3646,81.4637,81.9525,5876.0
2022-09-14 10:30:00,85.67,86.59,85.67,86.15,3601.0,82.1058,82.9875,82.1058,82.5658,3601.0
2022-09-14 11:00:00,86.53,86.66,86.35,86.36,1217.0,82.93,83.0546,82.7575,82.7671,1217.0
2022-09-14 11:30:00,86.58,86.67,86.48,86.48,967.0,82.9779,83.0642,82.8821,82.8821,967.0
2022-09-14 12:00:00,86.54,86.61,86.43,86.43,1071.0,82.9396,83.0067,82.8342,82.8342,1071.0
2022-09-14 12:30:00,86.43,86.92,86.38,86.92,1149.0,82.8342,83.3038,82.7863,83.3038,1149.0
2022-09-14 13:00:00,86.96,86.96,86.77,86.91,1732.0,83.3421,83.3421,83.16,83.2942,1732.0
2022-09-14 13:30:00,86.83,86.83,85.8,85.8,2239.0,83.2175,83.2175,82.2304,82.2304,2239.0
2022-09-14 14:00:00,85.83,86.2,85.75,86.14,925.0,82.2591,82.6137,82.1825,82.5562,925.0
2022-09-14 14:30:00,86.22,86.32,85.35,85.35,6486.0,82.6329,82.7288,81.7991,81.7991,6486.0
2022-09-14 15:00:00,85.63,85.63,84.54,84.73,4534.0,82.0675,82.0675,81.0228,81.2049,4534.0
2022-09-14 15:30:00,84.62,85.63,84.52,85.54,18226.0,81.0995,82.0675,81.0036,81.9812,18226.0
2022-09-15 09:30:00,85.17,86.61,85.17,86.61,956.0,81.6266,83.0067,81.6266,83.0067,956.0
2022-09-15 10:00:00,87.0,87.0,86.1,86.1,2823.0,83.3805,83.3805,82.5179,82.5179,2823.0
2022-09-15 10:30:00,86.0,86.3,85.47,85.62,3858.0,82.4221,82.7096,81.9141,82.0579,3858.0
2022-09-15 11:00:00,84.59,85.11,84.59,85.05,780.0,81.0707,81.5691,81.0707,81.5116,780.0
2022-09-15 11:30:00,85.19,85.22,84.64,84.67,1003.0,81.6458,81.6745,81.1186,81.1474,1003.0
2022-09-15 12:00:00,84.68,84.79,84.68,84.69,932.0,81.157,81.2624,81.157,81.1666,932.0
2022-09-15 12:30:00,84.8,84.91,84.27,84.59,2626.0,81.272,81.3774,80.764,81.0707,2626.0
2022-09-15 13:00:00,84.69,85.36,84.68,85.23,1215.0,81.1666,81.8087,81.157,81.6841,1215.0
2022-09-15 13:30:00,85.06,85.07,84.82,84.83,503.0,81.5212,81.5308,81.2912,81.3007,503.0
2022-09-15 14:00:00,84.7,84.7,84.39,84.45,1805.0,81.1762,81.1762,80.879,80.9366,1805.0
2022-09-15 14:30:00,84.46,84.56,84.01,84.15,2809.0,80.9461,81.042,80.5149,80.649,2809.0
2022-09-15 15:00:00,84.03,84.03,83.44,83.55,3510.0,80.534,80.534,79.9686,80.074,3510.0
2022-09-15 15:30:00,83.45,84.2,83.43,83.82,21359.0,79.9782,80.697,79.959,80.3328,21359.0
2022-09-16 09:30:00,82.77,83.45,82.64,82.64,16729.0,79.3264,79.9782,79.2019,79.2019,16729.0
2022-09-16 10:00:00,83.85,84.37,83.85,84.37,985.0,80.3615,80.8599,80.3615,80.8599,985.0
2022-09-16 10:30:00,84.88,85.14,84.44,84.44,1114.0,81.3487,81.5978,80.927,80.927,1114.0
2022-09-16 11:00:00,84.42,84.7,84.22,84.54,1592.0,80.9078,81.1762,80.7161,81.0228,1592.0
2022-09-16 11:30:00,84.39,84.42,83.99,84.39,2195.0,80.879,80.9078,80.4957,80.879,2195.0
2022-09-16 12:00:00,84.26,84.27,83.64,83.64,1700.0,80.7545,80.764,80.1603,80.1603,1700.0
2022-09-16 12:30:00,83.52,84.2,83.48,83.92,1100.0,80.0452,80.697,80.0069,80.4286,1100.0
2022-09-16 13:00:00,83.96,84.42,83.96,84.4,4100.0,80.4669,80.9078,80.4669,80.8886,4100.0
2022-09-16 13:30:00,84.66,84.66,84.37,84.37,821.0,81.1378,81.1378,80.8599,80.8599,821.0
2022-09-16 14:00:00,84.08,84.2,83.77,84.11,3161.0,80.5819,80.697,80.2848,80.6107,3161.0
2022-09-16 14:30:00,84.23,84.45,84.07,84.3,3170.0,80.7257,80.9366,80.5724,80.7928,3170.0
2022-09-16 15:00:00,84.17,84.45,83.75,84.03,4189.0,80.6682,80.9366,80.2657,80.534,4189.0
2022-09-16 15:30:00,83.9,85.6,83.82,85.41,28040.0,80.4094,82.0387,80.3328,81.8566,28040.0
2022-09-19 09:30:00,85.16,86.63,85.13,85.71,5975.0,81.617,83.0259,81.5883,82.1441,5975.0
2022-09-19 10:00:00,85.66,86.13,85.22,85.94,1021.0,82.0962,82.5467,81.6745,82.3646,1021.0
2022-09-19 10:30:00,86.05,86.05,85.62,85.69,1823.0,82.47,82.47,82.0579,82.125,1823.0
2022-09-19 11:00:00,85.75,86.22,85.5,85.5,900.0,82.1825,82.6329,81.9429,81.9429,900.0
2022-09-19 11:30:00,85.48,85.6,85.03,85.08,2760.0,81.9237,82.0387,81.4924,81.5403,2760.0
2022-09-19 12:00:00,85.31,85.54,84.76,84.76,2056.0,81.7608,81.9812,81.2337,81.2337,2056.0
2022-09-19 12:30:00,84.92,85.4,84.91,85.4,1700.0,81.387,81.847,81.3774,81.847,1700.0
2022-09-19 13:00:00,85.33,85.57,85.02,85.56,3192.0,81.7799,82.01,81.4828,82.0004,3192.0
2022-09-19 13:30:00,85.46,85.46,84.94,85.17,1123.0,81.9045,81.9045,81.4062,81.6266,1123.0
2022-09-19 14:00:00,85.24,85.45,85.11,85.13,2033.0,81.6937,81.8949,81.5691,81.5883,2033.0
2022-09-19 14:30:00,85.34,85.64,85.24,85.36,900.0,81.7895,82.077,81.6937,81.8087,900.0
2022-09-19 15:00:00,85.47,86.27,85.47,86.27,2563.0,81.9141,82.6808,81.9141,82.6808,2563.0
2022-09-19 15:30:00,86.27,86.28,85.76,86.21,12970.0,82.6808,82.6904,82.1921,82.6233,12970.0
2022-09-20 09:30:00,85.08,85.08,84.32,84.51,1878.0,81.5403,81.5403,80.812,80.9941,1878.0
2022-09-20 10:00:00,84.77,85.03,84.3,84.3,2200.0,81.2432,81.4924,80.7928,80.7928,2200.0
2022-09-20 10:30:00,84.47,84.77,84.07,84.35,2668.0,80.9557,81.2432,80.5724,80.8407,2668.0
2022-09-20 11:00:00,84.19,84.34,83.89,83.89,880.0,80.6874,80.8311,80.3998,80.3998,880.0
2022-09-20 11:30:00,84.07,84.1,83.99,83.99,325.0,80.5724,80.6011,80.4957,80.4957,325.0
2022-09-20 12:00:00,84.05,84.1,83.78,83.78,300.0,80.5532,80.6011,80.2944,80.2944,300.0
2022-09-20 12:30:00,83.65,83.72,83.51,83.51,700.0,80.1698,80.2369,80.0357,80.0357,700.0
2022-09-20 13:00:00,83.34,83.34,83.03,83.03,1968.0,79.8727,79.8727,79.5756,79.5756,1968.0
2022-09-20 13:30:00,82.89,83.2,82.89,82.98,943.0,79.4415,79.7386,79.4415,79.5277,943.0
2022-09-20 14:00:00,83.17,83.3,83.17,83.23,800.0,79.7098,79.8344,79.7098,79.7673,800.0
2022-09-20 14:30:00,83.38,83.91,83.24,83.7,1535.0,79.9111,80.419,79.7769,80.2178,1535.0
2022-09-20 15:00:00,83.93,84.44,83.75,84.44,3547.0,80.4382,80.927,80.2657,80.927,3547.0
2022-09-20 15:30:00,84.4,84.87,83.98,84.07,18080.0,80.8886,81.3391,80.4861,80.5724,18080.0
2022-09-21 09:30:00,84.94,86.03,84.01,85.77,1508.0,81.4062,82.4508,80.5149,82.2016,1508.0
2022-09-21 10:00:00,85.26,85.74,85.11,85.13,2509.0,81.7129,82.1729,81.5691,81.5883,2509.0
2022-09-21 10:30:00,85.13,85.46,84.9,85.32,3762.0,81.5883,81.9045,81.3678,81.7704,3762.0
2022-09-21 11:00:00,85.26,85.45,84.79,85.45,1820.0,81.7129,81.8949,81.2624,81.8949,1820.0
2022-09-21 11:30:00,85.34,85.69,85.34,85.69,1200.0,81.7895,82.125,81.7895,82.125,1200.0
2022-09-21 12:00:00,85.88,86.66,85.88,86.66,3351.0,82.3071,83.0546,82.3071,83.0546,3351.0
2022-09-21 12:30:00,86.63,86.82,86.43,86.43,1262.0,83.0259,83.208,82.8342,82.8342,1262.0
2022-09-21 13:00:00,86.23,86.28,85.92,85.97,663.0,82.6425,82.6904,82.3454,82.3933,663.0
2022-09-21 13:30:00,86.03,86.03,85.61,85.78,2074.0,82.4508,82.4508,82.0483,82.2112,2074.0
2022-09-21 14:00:00,85.97,85.97,83.7,84.1,3493.0,82.3933,82.3933,80.2178,80.6011,3493.0
2022-09-21 14:30:00,84.13,86.24,83.8,86.05,5051.0,80.6299,82.6521,80.3136,82.47,5051.0
2022-09-21 15:00:00,86.02,86.21,84.61,84.87,4221.0,82.4412,82.6233,81.0899,81.3391,4221.0
2022-09-21 15:30:00,84.62,84.63,83.69,83.88,11978.0,81.0995,81.1091,80.2082,80.3903,11978.0
2022-09-22 09:30:00,82.88,83.28,81.83,82.01,6747.0,79.4319,79.8152,78.4256,78.5981,6747.0
2022-09-22 10:00:00,81.86,81.97,80.89,81.13,5518.0,78.4543,78.5597,77.5247,77.7547,5518.0
2022-09-22 10:30:00,81.01,81.28,80.61,80.75,1100.0,77.6397,77.8984,77.2563,77.3905,1100.0
2022-09-22 11:00:00,80.0,80.55,79.68,79.94,5818.0,76.6717,77.1988,76.365,76.6142,5818.0
2022-09-22 11:30:00,80.04,80.47,79.03,79.03,4878.0,76.71,77.1221,75.742,75.742,4878.0
2022-09-22 12:00:00,79.06,79.6,78.5,79.56,20688.0,75.7708,76.2883,75.2341,76.25,20688.0
2022-09-22 12:30:00,79.5,80.07,79.1,80.07,4725.0,76.1925,76.7388,75.8091,76.7388,4725.0
2022-09-22 13:00:00,80.03,80.07,79.75,79.75,1202.0,76.7004,76.7388,76.4321,76.4321,1202.0
2022-09-22 13:30:00,79.86,80.38,79.72,80.38,4365.0,76.5375,77.0359,76.4033,77.0359,4365.0
2022-09-22 14:00:00,80.16,80.21,79.43,79.66,3969.0,76.825,76.873,76.1254,76.3458,3969.0
2022-09-22 14:30:00,79.81,79.88,79.51,79.77,2500.0,76.4896,76.5567,76.2021,76.4513,2500.0
2022-09-22 15:00:00,79.91,80.16,79.66,79.67,4616.0,76.5854,76.825,76.3458,76.3554,4616.0
2022-09-22 15:30:00,79.7,80.21,79.51,79.7,34647.0,76.3842,76.873,76.2021,76.3842,34647.0
2022-09-23 09:30:00,78.6,78.6,78.26,78.26,1062.0,75.3299,75.3299,75.0041,75.0041,1062.0
2022-09-23 10:00:00,78.25,78.57,77.7,78.2,10338.0,74.9945,75.3012,74.4674,74.9466,10338.0
2022-09-23 10:30:00,79.13,79.67,78.5,79.22,2072.0,75.8379,76.3554,75.2341,75.9241,2072.0
2022-09-23 11:00:00,79.22,80.3,79.22,80.14,2501.0,75.9241,76.9592,75.9241,76.8059,2501.0
2022-09-23 11:30:00,80.33,80.33,79.27,79.42,4270.0,76.988,76.988,75.9721,76.1158,4270.0
2022-09-23 12:00:00,79.06,79.12,78.68,78.68,826.0,75.7708,75.8283,75.4066,75.4066,826.0
2022-09-23 12:30:00,78.51,78.76,78.43,78.63,1400.0,75.2437,75.4833,75.167,75.3587,1400.0
2022-09-23 13:00:00,78.86,79.02,78.31,78.35,2706.0,75.5791,75.7325,75.052,75.0903,2706.0
2022-09-23 13:30:00,78.2,78.52,78.2,78.51,3260.0,74.9466,75.2533,74.9466,75.2437,3260.0
2022-09-23 14:00:00,78.36,78.66,78.14,78.41,2862.0,75.0999,75.3874,74.8891,75.1478,2862.0
2022-09-23 14:30:00,78.39,78.39,77.91,78.0,3200.0,75.1287,75.1287,74.6686,74.7549,3200.0
2022-09-23 15:00:00,78.06,78.83,78.06,78.58,5360.0,74.8124,75.5504,74.8124,75.3108,5360.0
2022-09-23 15:30:00,78.65,79.57,78.62,79.14,25121.0,75.3779,76.2596,75.3491,75.8475,25121.0
2022-09-26 09:30:00,78.93,78.93,78.93,78.93,735.0,75.6462,75.6462,75.6462,75.6462,735.0
2022-09-26 10:00:00,79.83,80.39,79.8,79.8,4701.0,76.5088,77.0455,76.48,76.48,4701.0
2022-09-26 10:30:00,79.43,79.45,78.91,78.93,800.0,76.1254,76.1446,75.627,75.6462,800.0
2022-09-26 11:00:00,79.27,79.52,78.35,78.36,1300.0,75.9721,76.2117,75.0903,75.0999,1300.0
2022-09-26 11:30:00,78.34,78.5,77.7,77.92,6625.0,75.0808,75.2341,74.4674,74.6782,6625.0
2022-09-26 12:00:00,77.75,77.75,77.38,77.39,1163.0,74.5153,74.5153,74.1607,74.1703,1163.0
2022-09-26 12:30:00,76.99,77.25,76.73,77.25,4843.0,73.7869,74.0361,73.5377,74.0361,4843.0
2022-09-26 13:00:00,77.25,77.33,76.59,76.85,2901.0,74.0361,74.1128,73.4036,73.6527,2901.0
2022-09-26 13:30:00,76.98,77.34,76.62,76.62,9233.0,73.7773,74.1224,73.4323,73.4323,9233.0
2022-09-26 14:00:00,76.88,77.41,76.87,76.95,1705.0,73.6815,74.1894,73.6719,73.7486,1705.0
2022-09-26 14:30:00,76.73,77.14,76.63,77.0,4560.0,73.5377,73.9307,73.4419,73.7965,4560.0
2022-09-26 15:00:00,77.06,77.42,76.84,77.21,3348.0,73.854,74.199,73.6432,73.9978,3348.0
2022-09-26 15:30:00,77.15,77.32,76.42,76.48,16675.0,73.9403,74.1032,73.2406,73.2981,16675.0
2022-09-27 09:30:00,78.04,78.79,77.56,77.82,5200.0,74.7932,75.512,74.3332,74.5824,5200.0
2022-09-27 10:00:00,78.33,78.66,77.43,78.07,17474.0,75.0712,75.3874,74.2086,74.822,17474.0
2022-09-27 10:30:00,78.36,79.0,78.32,78.95,12920.0,75.0999,75.7133,75.0616,75.6654,12920.0
2022-09-27 11:00:00,78.82,78.82,77.72,77.73,1876.0,75.5408,75.5408,74.4865,74.4961,1876.0
2022-09-27 11:30:00,77.65,77.85,76.96,76.96,6705.0,74.4195,74.6111,73.7582,73.7582,6705.0
2022-09-27 12:00:00,76.88,77.12,76.65,76.95,8271.0,73.6815,73.9115,73.4611,73.7486,8271.0
2022-09-27 12:30:00,77.0,77.2,76.69,77.14,1640.0,73.7965,73.9882,73.4994,73.9307,1640.0
2022-09-27 13:00:00,76.9,77.19,76.76,76.82,4201.0,73.7007,73.9786,73.5665,73.624,4201.0
2022-09-27 13:30:00,76.86,77.23,76.78,77.09,9793.0,73.6623,74.0169,73.5857,73.8828,9793.0
2022-09-27 14:00:00,77.15,77.37,76.92,77.28,11587.0,73.9403,74.1511,73.7198,74.0649,11587.0
2022-09-27 14:30:00,77.34,78.66,77.33,78.49,17708.0,74.1224,75.3874,74.1128,75.2245,17708.0
2022-09-27 15:00:00,78.51,78.65,78.1,78.38,19496.0,75.2437,75.3779,74.8507,75.1191,19496.0
2022-09-27 15:30:00,78.25,79.04,78.19,79.0,59003.0,74.9945,75.7516,74.937,75.7133,59003.0
2022-09-28 09:30:00,80.24,81.24,79.52,80.03,13394.0,76.9017,77.8601,76.2117,76.7004,13394.0
2022-09-28 10:00:00,80.23,81.4,80.17,81.17,18718.0,76.8921,78.0134,76.8346,77.793,18718.0
2022-09-28 10:30:00,81.17,82.02,81.0,81.57,26913.0,77.793,78.6076,77.6301,78.1764,26913.0
2022-09-28 11:00:00,81.5,82.76,81.5,82.56,20194.0,78.1093,79.3169,78.1093,79.1252,20194.0
2022-09-28 11:30:00,82.31,83.66,82.19,83.17,17870.0,78.8856,80.1794,78.7706,79.7098,17870.0
2022-09-28 12:00:00,83.36,83.7,82.85,82.85,4525.0,79.8919,80.2178,79.4031,79.4031,4525.0
2022-09-28 12:30:00,82.77,82.85,81.99,82.47,3800.0,79.3264,79.4031,78.5789,79.0389,3800.0
2022-09-28 13:00:00,82.32,82.84,81.91,81.93,4200.0,78.8952,79.3935,78.5022,78.5214,4200.0
2022-09-28 13:30:00,81.97,82.61,81.97,82.54,3870.0,78.5597,79.1731,78.5597,79.106,3870.0
2022-09-28 14:00:00,82.64,83.17,82.44,83.01,4148.0,79.2019,79.7098,79.0102,79.5565,4148.0
2022-09-28 14:30:00,83.03,83.1,82.69,82.84,9258.0,79.5756,79.6427,79.2498,79.3935,9258.0
2022-09-28 15:00:00,82.9,83.73,82.87,83.56,20834.0,79.451,80.2465,79.4223,80.0836,20834.0
2022-09-28 15:30:00,83.41,84.23,83.41,83.78,73019.0,79.9398,80.7257,79.9398,80.2944,73019.0
2022-09-29 09:30:00,82.17,82.62,81.14,82.38,15108.0,78.7514,79.1827,77.7643,78.9527,15108.0
2022-09-29 10:00:00,81.77,82.11,81.5,81.86,13272.0,78.368,78.6939,78.1093,78.4543,13272.0
2022-09-29 10:30:00,81.95,82.03,81.58,82.03,994.0,78.5406,78.6172,78.186,78.6172,994.0
2022-09-29 11:00:00,81.92,82.39,81.74,81.99,10010.0,78.5118,78.9623,78.3393,78.5789,10010.0
2022-09-29 11:30:00,81.99,82.14,81.61,81.93,4160.0,78.5789,78.7227,78.2147,78.5214,4160.0
2022-09-29 12:00:00,81.88,82.0,81.84,81.99,3104.0,78.4735,78.5885,78.4351,78.5789,3104.0
2022-09-29 12:30:00,81.94,82.24,81.75,81.89,6749.0,78.531,78.8185,78.3489,78.4831,6749.0
2022-09-29 13:00:00,81.61,81.75,81.4,81.59,1422.0,78.2147,78.3489,78.0134,78.1955,1422.0
2022-09-29 13:30:00,81.41,81.58,81.07,81.08,2942.0,78.023,78.186,77.6972,77.7068,2942.0
2022-09-29 14:00:00,80.97,81.42,80.96,81.42,3302.0,77.6013,78.0326,77.5917,78.0326,3302.0
2022-09-29 14:30:00,81.34,81.39,80.88,80.89,6947.0,77.9559,78.0039,77.5151,77.5247,6947.0
2022-09-29 15:00:00,80.98,81.06,80.81,81.03,3010.0,77.6109,77.6876,77.448,77.6588,3010.0
2022-09-29 15:30:00,81.05,81.65,81.05,81.53,34082.0,77.678,78.253,77.678,78.138,34082.0
2022-09-30 09:30:00,81.27,82.86,80.53,82.86,2206.0,77.8889,79.4127,77.1796,79.4127,2206.0
2022-09-30 10:00:00,82.67,82.81,81.25,81.48,4577.0,79.2306,79.3648,77.8697,78.0901,4577.0
2022-09-30 10:30:00,81.97,82.77,81.97,82.74,16749.0,78.5597,79.3264,78.5597,79.2977,16749.0
2022-09-30 11:00:00,82.87,83.59,82.71,83.32,6228.0,79.4223,80.1123,79.2689,79.8536,6228.0
2022-09-30 11:30:00,83.46,83.47,82.91,82.96,1015.0,79.9877,79.9973,79.4606,79.5085,1015.0
2022-09-30 12:00:00,82.72,82.96,82.41,82.48,5025.0,79.2785,79.5085,78.9814,79.0485,5025.0
2022-09-30 12:30:00,82.56,83.14,82.55,82.83,5021.0,79.1252,79.6811,79.1156,79.3839,5021.0
2022-09-30 13:00:00,82.74,82.89,82.43,82.53,3375.0,79.2977,79.4415,79.0006,79.0964,3375.0
2022-09-30 13:30:00,82.67,82.68,82.15,82.27,13514.0,79.2306,79.2402,78.7322,78.8472,13514.0
2022-09-30 14:00:00,82.19,82.9,82.13,82.52,2791.0,78.7706,79.451,78.7131,79.0868,2791.0
2022-09-30 14:30:00,82.48,82.52,82.06,82.31,3085.0,79.0485,79.0868,78.646,78.8856,3085.0
2022-09-30 15:00:00,82.22,82.58,81.82,81.92,3101.0,78.7993,79.1444,78.416,78.5118,3101.0
2022-09-30 15:30:00,81.85,82.12,80.93,81.04,25467.0,78.4447,78.7035,77.563,77.6684,25467.0
2022-10-03 09:30:00,83.08,83.7,82.38,82.64,3266.0,79.6235,80.2178,78.9527,79.2019,3266.0
2022-10-03 10:00:00,83.4,84.46,83.35,83.84,14341.0,79.9302,80.9461,79.8823,80.3519,14341.0
2022-10-03 10:30:00,83.92,84.03,83.22,83.66,2532.0,80.4286,80.534,79.7577,80.1794,2532.0
2022-10-03 11:00:00,83.5,84.06,83.3,83.84,1258.0,80.0261,80.5628,79.8344,80.3519,1258.0
2022-10-03 11:30:00,84.0,84.32,83.84,84.11,4748.0,80.5053,80.812,80.3519,80.6107,4748.0
2022-10-03 12:00:00,84.17,84.47,83.93,83.93,4800.0,80.6682,80.9557,80.4382,80.4382,4800.0
2022-10-03 12:30:00,83.89,84.16,83.89,83.97,626.0,80.3998,80.6586,80.3998,80.4765,626.0
2022-10-03 13:00:00,83.96,84.22,83.87,84.22,868.0,80.4669,80.7161,80.3807,80.7161,868.0
2022-10-03 13:30:00,84.39,84.9,84.39,84.65,6563.0,80.879,81.3678,80.879,81.1282,6563.0
2022-10-03 14:00:00,84.65,85.01,84.57,84.9,3898.0,81.1282,81.4733,81.0516,81.3678,3898.0
2022-10-03 14:30:00,85.03,85.65,85.03,85.65,2286.0,81.4924,82.0866,81.4924,82.0866,2286.0
2022-10-03 15:00:00,85.55,85.62,85.23,85.54,4580.0,81.9908,82.0579,81.6841,81.9812,4580.0
2022-10-03 15:30:00,85.48,85.61,84.94,84.98,55136.0,81.9237,82.0483,81.4062,81.4445,55136.0
2022-10-04 09:30:00,87.27,89.11,87.27,89.01,13816.0,83.6392,85.4027,83.6392,85.3068,13816.0
2022-10-04 10:00:00,89.23,90.34,88.92,89.22,9760.0,85.5177,86.5815,85.2206,85.5081,9760.0
2022-10-04 10:30:00,89.31,89.86,89.11,89.72,3048.0,85.5944,86.1215,85.4027,85.9873,3048.0
2022-10-04 11:00:00,89.72,90.06,89.7,89.96,2193.0,85.9873,86.3132,85.9681,86.2173,2193.0
2022-10-04 11:30:00,90.33,90.46,90.1,90.36,2197.0,86.5719,86.6965,86.3515,86.6007,2197.0
2022-10-04 12:00:00,90.52,90.52,89.98,90.22,2470.0,86.754,86.754,86.2365,86.4665,2470.0
2022-10-04 12:30:00,90.34,90.47,89.94,89.97,2898.0,86.5815,86.7061,86.1981,86.2269,2898.0
2022-10-04 13:00:00,90.23,90.27,89.33,89.9,2452.0,86.4761,86.5144,85.6135,86.1598,2452.0
2022-10-04 13:30:00,90.05,90.06,89.7,89.94,4834.0,86.3036,86.3132,85.9681,86.1981,4834.0
2022-10-04 14:00:00,89.93,89.97,89.57,89.64,2097.0,86.1886,86.2269,85.8435,85.9106,2097.0
2022-10-04 14:30:00,89.72,89.8,89.57,89.79,1814.0,85.9873,86.064,85.8435,86.0544,1814.0
2022-10-04 15:00:00,89.84,89.96,89.32,89.72,5307.0,86.1023,86.2173,85.6039,85.9873,5307.0
2022-10-04 15:30:00,89.55,90.1,89.47,90.06,20652.0,85.8244,86.3515,85.7477,86.3132,20652.0
2022-10-05 09:30:00,88.08,89.14,87.88,88.19,4562.0,84.4155,85.4314,84.2239,84.521,4562.0
2022-10-05 10:00:00,87.79,87.79,86.85,87.16,7816.0,84.1376,84.1376,83.2367,83.5338,7816.0
2022-10-05 10:30:00,86.93,87.1,86.58,87.08,4126.0,83.3134,83.4763,82.9779,83.4571,4126.0
2022-10-05 11:00:00,87.45,87.47,86.97,86.97,1100.0,83.8117,83.8309,83.3517,83.3517,1100.0
2022-10-05 11:30:00,87.07,87.4,86.98,87.37,3839.0,83.4475,83.7638,83.3613,83.7351,3839.0
2022-10-05 12:00:00,87.29,88.26,87.12,88.26,4724.0,83.6584,84.588,83.4955,84.588,4724.0
2022-10-05 12:30:00,88.5,88.7,88.13,88.17,2277.0,84.8181,85.0097,84.4634,84.5018,2277.0
2022-10-05 13:00:00,88.19,89.03,88.18,88.89,2710.0,84.521,85.326,84.5114,85.1918,2710.0
2022-10-05 13:30:00,88.79,89.13,88.57,88.57,3558.0,85.096,85.4218,84.8851,84.8851,3558.0
2022-10-05 14:00:00,88.5,88.92,88.49,88.59,2465.0,84.8181,85.2206,84.8085,84.9043,2465.0
2022-10-05 14:30:00,88.65,89.12,88.52,89.01,6513.0,84.9618,85.4123,84.8372,85.3068,6513.0
2022-10-05 15:00:00,89.0,89.68,88.99,89.42,7038.0,85.2973,85.949,85.2877,85.6998,7038.0
2022-10-05 15:30:00,89.4,89.46,88.62,88.69,28919.0,85.6806,85.7381,84.9331,85.0002,28919.0
2022-10-06 09:30:00,88.61,89.16,88.61,88.71,1029.0,84.9235,85.4506,84.9235,85.0193,1029.0
2022-10-06 10:00:00,88.23,88.29,87.84,87.84,3410.0,84.5593,84.6168,84.1855,84.1855,3410.0
2022-10-06 10:30:00,87.46,88.7,87.46,88.7,2200.0,83.8213,85.0097,83.8213,85.0097,2200.0
2022-10-06 11:00:00,88.95,88.99,88.58,88.98,1557.0,85.2493,85.2877,84.8947,85.2781,1557.0
2022-10-06 11:30:00,88.81,89.46,88.79,88.79,1302.0,85.1152,85.7381,85.096,85.096,1302.0
2022-10-06 12:00:00,88.64,89.1,88.61,89.1,900.0,84.9522,85.3931,84.9235,85.3931,900.0
2022-10-06 12:30:00,89.0,89.41,89.0,89.41,932.0,85.2973,85.6902,85.2973,85.6902,932.0
2022-10-06 13:00:00,89.37,89.37,89.37,89.37,319.0,85.6519,85.6519,85.6519,85.6519,319.0
2022-10-06 13:30:00,89.43,89.49,89.43,89.49,300.0,85.7094,85.7669,85.7094,85.7669,300.0
2022-10-06 14:00:00,89.43,89.57,89.18,89.2,2855.0,85.7094,85.8435,85.4698,85.4889,2855.0
2022-10-06 14:30:00,89.3,89.39,89.11,89.25,2420.0,85.5848,85.671,85.4027,85.5369,2420.0
2022-10-06 15:00:00,89.34,89.57,89.12,89.55,3634.0,85.6231,85.8435,85.4123,85.8244,3634.0
2022-10-06 15:30:00,89.6,89.91,89.54,89.54,9235.0,85.8723,86.1694,85.8148,85.8148,9235.0
2022-10-07 09:30:00,87.95,87.95,86.69,86.69,3428.0,84.2909,84.2909,83.0834,83.0834,3428.0
2022-10-07 10:00:00,86.49,87.25,86.44,87.17,1415.0,82.8917,83.6201,82.8438,83.5434,1415.0
2022-10-07 10:30:00,87.2,87.56,86.99,87.53,2382.0,83.5721,83.9172,83.3709,83.8884,2382.0
2022-10-07 11:00:00,87.56,87.69,86.51,86.61,2034.0,83.9172,84.0418,82.9108,83.0067,2034.0
2022-10-07 11:30:00,86.83,86.83,86.46,86.76,1000.0,83.2175,83.2175,82.8629,83.1504,1000.0
2022-10-07 12:00:00,86.88,87.07,86.67,86.67,2268.0,83.2655,83.4475,83.0642,83.0642,2268.0
2022-10-07 12:30:00,86.35,86.35,86.08,86.08,718.0,82.7575,82.7575,82.4987,82.4987,718.0
2022-10-07 13:00:00,86.45,86.7,86.45,86.55,700.0,82.8533,83.0929,82.8533,82.9492,700.0
2022-10-07 13:30:00,86.46,86.79,86.45,86.65,922.0,82.8629,83.1792,82.8533,83.045,922.0
2022-10-07 14:00:00,86.67,86.77,86.26,86.26,1577.0,83.0642,83.16,82.6712,82.6712,1577.0
2022-10-07 14:30:00,86.35,86.49,86.3,86.47,1649.0,82.7575,82.8917,82.7096,82.8725,1649.0
2022-10-07 15:00:00,86.52,86.72,86.13,86.14,3116.0,82.9204,83.1121,82.5467,82.5562,3116.0
2022-10-07 15:30:00,86.09,86.48,85.59,86.44,14285.0,82.5083,82.8821,82.0291,82.8438,14285.0
2022-10-10 09:30:00,86.95,87.58,86.72,86.72,4423.0,83.3325,83.9363,83.1121,83.1121,4423.0
2022-10-10 10:00:00,86.56,87.14,86.26,86.99,3600.0,82.9588,83.5146,82.6712,83.3709,3600.0
2022-10-10 10:30:00,86.83,86.93,85.9,86.13,1000.0,83.2175,83.3134,82.3262,82.5467,1000.0
2022-10-10 11:00:00,86.13,86.91,85.92,86.91,3250.0,82.5467,83.2942,82.3454,83.2942,3250.0
2022-10-10 11:30:00,86.94,87.13,86.66,87.13,782.0,83.323,83.5051,83.0546,83.5051,782.0
2022-10-10 12:00:00,86.61,86.61,86.61,86.61,200.0,83.0067,83.0067,83.0067,83.0067,200.0
2022-10-10 12:30:00,85.95,85.95,85.52,85.52,1416.0,82.3741,82.3741,81.962,81.962,1416.0
2022-10-10 13:00:00,85.5,85.83,85.14,85.83,3563.0,81.9429,82.2591,81.5978,82.2591,3563.0
2022-10-10 13:30:00,86.09,86.87,85.9,86.64,2200.0,82.5083,83.2559,82.3262,83.0354,2200.0
2022-10-10 14:00:00,86.44,86.48,86.15,86.31,2523.0,82.8438,82.8821,82.5658,82.7192,2523.0
2022-10-10 14:30:00,86.34,86.72,86.34,86.58,1302.0,82.7479,83.1121,82.7479,82.9779,1302.0
2022-10-10 15:00:00,86.49,87.06,86.49,86.56,1270.0,82.8917,83.438,82.8917,82.9588,1270.0
2022-10-10 15:30:00,86.63,86.65,86.03,86.08,11633.0,83.0259,83.045,82.4508,82.4987,11633.0
2022-10-11 09:30:00,85.86,86.08,85.86,86.08,1116.0,82.2879,82.4987,82.2879,82.4987,1116.0
2022-10-11 10:00:00,85.03,85.13,84.57,85.13,1159.0,81.4924,81.5883,81.0516,81.5883,1159.0
2022-10-11 10:30:00,85.63,86.62,85.63,86.17,4901.0,82.0675,83.0163,82.0675,82.585,4901.0
2022-10-11 11:00:00,86.02,87.0,86.02,86.8,1127.0,82.4412,83.3805,82.4412,83.1888,1127.0
2022-10-11 11:30:00,86.95,87.9,86.95,87.78,963.0,83.3325,84.243,83.3325,84.128,963.0
2022-10-11 12:00:00,87.03,87.94,86.71,87.58,843.0,83.4092,84.2814,83.1025,83.9363,843.0
2022-10-11 12:30:00,87.63,88.12,87.63,87.8,7000.0,83.9843,84.4539,83.9843,84.1472,7000.0
2022-10-11 13:00:00,87.82,87.82,87.16,87.22,1600.0,84.1663,84.1663,83.5338,83.5913,1600.0
2022-10-11 13:30:00,87.01,87.09,86.77,86.99,2300.0,83.39,83.4667,83.16,83.3709,2300.0
2022-10-11 14:00:00,87.23,87.4,86.85,87.29,3017.0,83.6009,83.7638,83.2367,83.6584,3017.0
2022-10-11 14:30:00,87.51,87.64,86.39,86.39,2102.0,83.8692,83.9938,82.7958,82.7958,2102.0
2022-10-11 15:00:00,86.3,86.4,86.07,86.29,2300.0,82.7096,82.8054,82.4892,82.7,2300.0
2022-10-11 15:30:00,86.43,86.99,86.43,86.64,18497.0,82.8342,83.3709,82.8342,83.0354,18497.0
2022-10-12 09:30:00,86.55,86.55,83.69,83.69,5944.0,82.9492,82.9492,80.2082,80.2082,5944.0
2022-10-12 10:00:00,84.37,84.7,84.15,84.39,3255.0,80.8599,81.1762,80.649,80.879,3255.0
2022-10-12 10:30:00,84.38,84.38,83.54,83.62,1699.0,80.8695,80.8695,80.0644,80.1411,1699.0
2022-10-12 11:00:00,83.4,83.96,83.39,83.96,1369.0,79.9302,80.4669,79.9207,80.4669,1369.0
2022-10-12 11:30:00,84.06,85.34,83.98,85.05,3256.0,80.5628,81.7895,80.4861,81.5116,3256.0
2022-10-12 12:00:00,85.13,85.61,84.73,85.26,1939.0,81.5883,82.0483,81.2049,81.7129,1939.0
2022-10-12 12:30:00,85.07,85.07,84.79,84.84,697.0,81.5308,81.5308,81.2624,81.3103,697.0
2022-10-12 13:00:00,84.77,85.0,84.77,85.0,400.0,81.2432,81.4637,81.2432,81.4637,400.0
2022-10-12 13:30:00,85.01,85.01,84.63,84.75,700.0,81.4733,81.4733,81.1091,81.2241,700.0
2022-10-12 14:00:00,84.74,85.37,84.74,85.3,2247.0,81.2145,81.8183,81.2145,81.7512,2247.0
2022-10-12 14:30:00,85.32,85.65,84.78,84.82,17534.0,81.7704,82.0866,81.2528,81.2912,17534.0
2022-10-12 15:00:00,84.75,84.98,84.68,84.7,2224.0,81.2241,81.4445,81.157,81.1762,2224.0
2022-10-12 15:30:00,84.63,84.74,83.99,84.04,9603.0,81.1091,81.2145,80.4957,80.5436,9603.0
2022-10-13 09:30:00,81.74,81.82,79.13,81.71,3222.0,78.3393,78.416,75.8379,78.3105,3222.0
2022-10-13 10:00:00,82.1,82.62,81.02,81.02,2565.0,78.6843,79.1827,77.6493,77.6493,2565.0
2022-10-13 10:30:00,81.11,81.58,80.76,80.76,1253.0,77.7355,78.186,77.4001,77.4001,1253.0
2022-10-13 11:00:00,81.55,83.28,80.95,82.94,1748.0,78.1572,79.8152,77.5822,79.4894,1748.0
2022-10-13 11:30:00,83.75,83.75,83.38,83.5,2733.0,80.2657,80.2657,79.9111,80.0261,2733.0
2022-10-13 12:00:00,83.76,83.76,82.87,82.87,1029.0,80.2753,80.2753,79.4223,79.4223,1029.0
2022-10-13 12:30:00,82.64,83.51,82.64,83.45,802.0,79.2019,80.0357,79.2019,79.9782,802.0
2022-10-13 13:00:00,83.66,84.3,83.66,84.21,1000.0,80.1794,80.7928,80.1794,80.7065,1000.0
2022-10-13 13:30:00,84.19,84.25,84.0,84.14,778.0,80.6874,80.7449,80.5053,80.6394,778.0
2022-10-13 14:00:00,84.28,84.37,83.79,83.8,700.0,80.7736,80.8599,80.304,80.3136,700.0
2022-10-13 14:30:00,83.86,84.11,83.86,84.0,1500.0,80.3711,80.6107,80.3711,80.5053,1500.0
2022-10-13 15:00:00,84.12,84.64,83.85,83.86,1854.0,80.6203,81.1186,80.3615,80.3711,1854.0
2022-10-13 15:30:00,83.97,84.18,83.46,83.68,8963.0,80.4765,80.6778,79.9877,80.1986,8963.0
2022-10-14 09:30:00,84.39,84.92,82.94,83.25,2831.0,80.879,81.387,79.4894,79.7865,2831.0
2022-10-14 10:00:00,83.03,83.27,81.32,81.68,2331.0,79.5756,79.8056,77.9368,78.2818,2331.0
2022-10-14 10:30:00,81.54,81.64,81.32,81.33,500.0,78.1476,78.2435,77.9368,77.9464,500.0
2022-10-14 11:00:00,81.39,81.87,81.39,81.52,3052.0,78.0039,78.4639,78.0039,78.1285,3052.0
2022-10-14 11:30:00,81.31,81.31,80.46,80.69,900.0,77.9272,77.9272,77.1126,77.333,900.0
2022-10-14 12:00:00,80.33,80.63,79.98,80.31,1000.0,76.988,77.2755,76.6525,76.9688,1000.0
2022-10-14 12:30:00,80.62,80.63,80.27,80.38,1652.0,77.2659,77.2755,76.9305,77.0359,1652.0
2022-10-14 13:00:00,80.49,80.68,80.03,80.04,1300.0,77.1413,77.3234,76.7004,76.71,1300.0
2022-10-14 13:30:00,80.15,80.3,80.01,80.28,2750.0,76.8154,76.9592,76.6813,76.94,2750.0
2022-10-14 14:00:00,80.33,80.33,79.68,79.88,1004.0,76.988,76.988,76.365,76.5567,1004.0
2022-10-14 14:30:00,79.87,79.87,79.64,79.74,1344.0,76.5471,76.5471,76.3267,76.4225,1344.0
2022-10-14 15:00:00,79.86,79.92,79.26,79.45,2202.0,76.5375,76.595,75.9625,76.1446,2202.0
2022-10-14 15:30:00,79.71,79.94,79.26,79.31,12936.0,76.3938,76.6142,75.9625,76.0104,12936.0
2022-10-17 09:30:00,81.52,83.36,80.75,81.94,2846.0,78.1285,79.8919,77.3905,78.531,2846.0
2022-10-17 10:00:00,82.51,82.78,81.74,82.1,1650.0,79.0773,79.336,78.3393,78.6843,1650.0
2022-10-17 10:30:00,82.25,82.25,81.39,81.4,1492.0,78.8281,78.8281,78.0039,78.0134,1492.0
2022-10-17 11:00:00,81.52,82.0,81.38,81.94,2922.0,78.1285,78.5885,77.9943,78.531,2922.0
2022-10-17 11:30:00,81.91,82.53,81.91,82.16,5209.0,78.5022,79.0964,78.5022,78.7418,5209.0
2022-10-17 12:00:00,82.0,82.27,82.0,82.01,1133.0,78.5885,78.8472,78.5885,78.5981,1133.0
2022-10-17 12:30:00,81.93,82.08,81.61,81.82,1001.0,78.5214,78.6652,78.2147,78.416,1001.0
2022-10-17 13:00:00,81.43,81.8,81.43,81.74,1258.0,78.0422,78.3968,78.0422,78.3393,1258.0
2022-10-17 13:30:00,81.86,81.98,81.83,81.9,812.0,78.4543,78.5693,78.4256,78.4926,812.0
2022-10-17 14:00:00,81.87,81.98,81.47,81.55,2184.0,78.4639,78.5693,78.0805,78.1572,2184.0
2022-10-17 14:30:00,81.85,82.01,81.7,81.7,1314.0,78.4447,78.5981,78.301,78.301,1314.0
2022-10-17 15:00:00,81.78,81.99,81.59,81.96,2002.0,78.3776,78.5789,78.1955,78.5501,2002.0
2022-10-17 15:30:00,81.94,82.43,81.91,82.17,11214.0,78.531,79.0006,78.5022,78.7514,11214.0
2022-10-18 09:30:00,84.3,85.27,84.3,85.05,1822.0,80.7928,81.7224,80.7928,81.5116,1822.0
2022-10-18 10:00:00,84.69,85.93,84.56,85.19,3993.0,81.1666,82.355,81.042,81.6458,3993.0
2022-10-18 10:30:00,85.01,85.74,84.8,85.03,5123.0,81.4733,82.1729,81.272,81.4924,5123.0
2022-10-18 11:00:00,84.95,85.52,84.39,84.39,500.0,81.4157,81.962,80.879,80.879,500.0
2022-10-18 11:30:00,84.01,84.14,83.5,84.05,2160.0,80.5149,80.6394,80.0261,80.5532,2160.0
2022-10-18 12:00:00,83.96,84.17,83.96,84.02,1850.0,80.4669,80.6682,80.4669,80.5244,1850.0
2022-10-18 12:30:00,84.02,84.5,84.02,84.29,2147.0,80.5244,80.9845,80.5244,80.7832,2147.0
2022-10-18 13:00:00,83.82,84.37,83.68,84.08,1493.0,80.3328,80.8599,80.1986,80.5819,1493.0
2022-10-18 13:30:00,84.63,84.63,84.62,84.62,300.0,81.1091,81.1091,81.0995,81.0995,300.0
2022-10-18 14:00:00,84.51,84.98,84.51,84.98,1281.0,80.9941,81.4445,80.9941,81.4445,1281.0
2022-10-18 14:30:00,84.9,84.99,84.13,84.49,1470.0,81.3678,81.4541,80.6299,80.9749,1470.0
2022-10-18 15:00:00,84.72,84.72,84.51,84.56,700.0,81.1953,81.1953,80.9941,81.042,700.0
2022-10-18 15:30:00,84.73,85.5,84.7,85.34,14510.0,81.2049,81.9429,81.1762,81.7895,14510.0
2022-10-19 09:30:00,83.7,83.7,81.36,81.81,2486.0,80.2178,80.2178,77.9751,78.4064,2486.0
2022-10-19 10:00:00,81.01,81.96,80.43,81.96,1105.0,77.6397,78.5501,77.0838,78.5501,1105.0
2022-10-19 10:30:00,81.49,81.56,79.92,79.92,700.0,78.0997,78.1668,76.595,76.595,700.0
2022-10-19 11:00:00,80.48,81.3,80.18,80.68,2109.0,77.1317,77.9176,76.8442,77.3234,2109.0
2022-10-19 11:30:00,80.66,81.16,80.56,81.16,1606.0,77.3042,77.7834,77.2084,77.7834,1606.0
2022-10-19 12:00:00,80.66,80.73,80.07,80.07,300.0,77.3042,77.3713,76.7388,76.7388,300.0
2022-10-19 12:30:00,80.06,80.06,78.92,79.3,2535.0,76.7292,76.7292,75.6366,76.0008,2535.0
2022-10-19 13:00:00,79.23,79.69,79.22,79.57,1200.0,75.9337,76.3746,75.9241,76.2596,1200.0
2022-10-19 13:30:00,79.59,79.73,79.07,79.41,2586.0,76.2787,76.4129,75.7804,76.1062,2586.0
2022-10-19 14:00:00,79.93,80.42,79.77,80.42,2426.0,76.6046,77.0742,76.4513,77.0742,2426.0
2022-10-19 14:30:00,80.54,80.54,80.1,80.35,1621.0,77.1892,77.1892,76.7675,77.0071,1621.0
2022-10-19 15:00:00,80.51,80.51,79.84,79.84,1632.0,77.1605,77.1605,76.5183,76.5183,1632.0
2022-10-19 15:30:00,80.06,80.09,79.68,79.68,9975.0,76.7292,76.7579,76.365,76.365,9975.0
2022-10-20 09:30:00,79.27,80.06,78.31,79.75,3562.0,75.9721,76.7292,75.052,76.4321,3562.0
2022-10-20 10:00:00,80.2,81.92,80.0,80.41,5978.0,76.8634,78.5118,76.6717,77.0646,5978.0
2022-10-20 10:30:00,80.54,80.63,79.93,80.4,2448.0,77.1892,77.2755,76.6046,77.055,2448.0
2022-10-20 11:00:00,80.6,80.78,80.28,80.41,2600.0,77.2467,77.4192,76.94,77.0646,2600.0
2022-10-20 11:30:00,80.43,80.64,80.23,80.23,6847.0,77.0838,77.2851,76.8921,76.8921,6847.0
2022-10-20 12:00:00,79.82,79.82,79.19,79.2,4979.0,76.4992,76.4992,75.8954,75.905,4979.0
2022-10-20 12:30:00,79.15,79.34,78.57,78.76,2400.0,75.8571,76.0391,75.3012,75.4833,2400.0
2022-10-20 13:00:00,78.66,78.86,78.63,78.72,2444.0,75.3874,75.5791,75.3587,75.4449,2444.0
2022-10-20 13:30:00,78.58,78.74,78.35,78.49,5259.0,75.3108,75.4641,75.0903,75.2245,5259.0
2022-10-20 14:00:00,78.51,78.52,77.96,78.35,1564.0,75.2437,75.2533,74.7166,75.0903,1564.0
2022-10-20 14:30:00,78.39,78.74,78.36,78.52,3335.0,75.1287,75.4641,75.0999,75.2533,3335.0
2022-10-20 15:00:00,78.58,78.66,78.14,78.26,2848.0,75.3108,75.3874,74.8891,75.0041,2848.0
2022-10-20 15:30:00,78.2,78.38,78.01,78.05,5408.0,74.9466,75.1191,74.7645,74.8028,5408.0
2022-10-21 09:30:00,78.66,79.54,78.49,79.54,5573.0,75.3874,76.2308,75.2245,76.2308,5573.0
2022-10-21 10:00:00,79.79,81.13,79.61,79.61,5043.0,76.4704,77.7547,76.2979,76.2979,5043.0
2022-10-21 10:30:00,79.66,80.36,78.54,79.05,3304.0,76.3458,77.0167,75.2724,75.7612,3304.0
2022-10-21 11:00:00,79.32,79.55,78.69,79.49,4029.0,76.02,76.2404,75.4162,76.1829,4029.0
2022-10-21 11:30:00,79.54,80.43,79.3,80.16,4134.0,76.2308,77.0838,76.0008,76.825,4134.0
2022-10-21 12:00:00,80.39,80.72,80.23,80.28,3436.0,77.0455,77.3617,76.8921,76.94,3436.0
2022-10-21 12:30:00,80.01,81.29,80.01,80.82,4833.0,76.6813,77.908,76.6813,77.4576,4833.0
2022-10-21 13:00:00,80.68,80.95,80.46,80.63,2419.0,77.3234,77.5822,77.1126,77.2755,2419.0
2022-10-21 13:30:00,80.8,81.15,80.45,81.14,2409.0,77.4384,77.7738,77.103,77.7643,2409.0
2022-10-21 14:00:00,81.17,81.18,80.81,81.0,1314.0,77.793,77.8026,77.448,77.6301,1314.0
2022-10-21 14:30:00,81.13,81.17,80.85,80.95,4627.0,77.7547,77.793,77.4863,77.5822,4627.0
2022-10-21 15:00:00,80.9,81.55,80.85,81.48,3622.0,77.5342,78.1572,77.4863,78.0901,3622.0
2022-10-21 15:30:00,81.59,82.05,81.53,81.8,12023.0,78.1955,78.6364,78.138,78.3968,12023.0
2022-10-24 09:30:00,82.23,82.23,80.64,81.57,6807.0,78.8089,78.8089,77.2851,78.1764,6807.0
2022-10-24 10:00:00,81.04,81.11,79.85,80.48,4211.0,77.6684,77.7355,76.5279,77.1317,4211.0
2022-10-24 10:30:00,80.74,81.29,80.29,81.29,4711.0,77.3809,77.908,76.9496,77.908,4711.0
2022-10-24 11:00:00,81.34,81.42,80.81,81.31,700.0,77.9559,78.0326,77.448,77.9272,700.0
2022-10-24 11:30:00,81.83,81.94,81.4,81.94,1424.0,78.4256,78.531,78.0134,78.531,1424.0
2022-10-24 12:00:00,82.25,82.31,81.8,82.14,4821.0,78.8281,78.8856,78.3968,78.7227,4821.0
2022-10-24 12:30:00,82.14,82.32,81.43,81.6,14527.0,78.7227,78.8952,78.0422,78.2051,14527.0
2022-10-24 13:00:00,81.49,81.75,81.24,81.64,7950.0,78.0997,78.3489,77.8601,78.2435,7950.0
2022-10-24 13:30:00,81.54,81.82,81.44,81.44,9486.0,78.1476,78.416,78.0518,78.0518,9486.0
2022-10-24 14:00:00,81.44,81.51,81.0,81.09,7775.0,78.0518,78.1189,77.6301,77.7163,7775.0
2022-10-24 14:30:00,81.08,81.74,80.73,81.58,22075.0,77.7068,78.3393,77.3713,78.186,22075.0
2022-10-24 15:00:00,81.73,81.79,80.87,80.87,20010.0,78.3297,78.3872,77.5055,77.5055,20010.0
2022-10-24 15:30:00,80.98,81.3,80.19,80.6,68413.0,77.6109,77.9176,76.8538,77.2467,68413.0
2022-10-25 09:30:00,81.24,84.02,81.24,83.58,10406.0,77.8601,80.5244,77.8601,80.1027,10406.0
2022-10-25 10:00:00,83.66,85.16,83.3,85.16,11777.0,80.1794,81.617,79.8344,81.617,11777.0
2022-10-25 10:30:00,85.45,85.96,85.44,85.52,4286.0,81.8949,82.3837,81.8854,81.962,4286.0
2022-10-25 11:00:00,85.18,86.11,85.18,85.76,8438.0,81.6362,82.5275,81.6362,82.1921,8438.0
2022-10-25 11:30:00,85.76,86.94,85.76,86.86,4879.0,82.1921,83.323,82.1921,83.2463,4879.0
2022-10-25 12:00:00,86.74,86.74,86.09,86.09,2480.0,83.1313,83.1313,82.5083,82.5083,2480.0
2022-10-25 12:30:00,86.13,86.13,85.02,85.02,1004.0,82.5467,82.5467,81.4828,81.4828,1004.0
2022-10-25 13:00:00,85.36,85.61,84.85,85.29,4830.0,81.8087,82.0483,81.3199,81.7416,4830.0
2022-10-25 13:30:00,85.33,85.37,84.78,84.91,2817.0,81.7799,81.8183,81.2528,81.3774,2817.0
2022-10-25 14:00:00,85.06,85.56,84.93,85.41,5132.0,81.5212,82.0004,81.3966,81.8566,5132.0
2022-10-25 14:30:00,85.54,85.88,85.54,85.83,4815.0,81.9812,82.3071,81.9812,82.2591,4815.0
2022-10-25 15:00:00,85.85,86.42,85.71,85.98,7463.0,82.2783,82.8246,82.1441,82.4029,7463.0
2022-10-25 15:30:00,86.12,86.61,85.73,85.8,28099.0,82.5371,83.0067,82.1633,82.2304,28099.0
2022-10-26 09:30:00,86.25,86.25,83.96,83.96,2082.0,82.6617,82.6617,80.4669,80.4669,2082.0
2022-10-26 10:00:00,84.54,86.18,84.54,85.58,2821.0,81.0228,82.5946,81.0228,82.0195,2821.0
2022-10-26 10:30:00,85.67,86.23,85.67,85.68,1300.0,82.1058,82.6425,82.1058,82.1154,1300.0
2022-10-26 11:00:00,85.39,86.81,85.39,86.23,2308.0,81.8374,83.1984,81.8374,82.6425,2308.0
2022-10-26 11:30:00,86.58,86.94,86.14,86.14,904.0,82.9779,83.323,82.5562,82.5562,904.0
2022-10-26 12:00:00,86.33,86.99,86.33,86.73,2094.0,82.7383,83.3709,82.7383,83.1217,2094.0
2022-10-26 12:30:00,86.88,86.89,85.92,85.92,1100.0,83.2655,83.275,82.3454,82.3454,1100.0
2022-10-26 13:00:00,85.85,86.3,85.85,86.14,1824.0,82.2783,82.7096,82.2783,82.5562,1824.0
2022-10-26 13:30:00,85.87,86.31,85.55,86.31,2458.0,82.2975,82.7192,81.9908,82.7192,2458.0
2022-10-26 14:00:00,86.31,86.34,85.56,85.59,2572.0,82.7192,82.7479,82.0004,82.0291,2572.0
2022-10-26 14:30:00,85.57,85.88,85.29,85.49,3992.0,82.01,82.3071,81.7416,81.9333,3992.0
2022-10-26 15:00:00,85.31,85.31,84.61,84.82,3726.0,81.7608,81.7608,81.0899,81.2912,3726.0
2022-10-26 15:30:00,84.89,85.21,84.19,84.25,20985.0,81.3582,81.6649,80.6874,80.7449,20985.0
2022-10-27 09:30:00,85.33,85.33,83.84,83.84,1817.0,81.7799,81.7799,80.3519,80.3519,1817.0
2022-10-27 10:00:00,84.58,86.12,84.25,85.65,4221.0,81.0611,82.5371,80.7449,82.0866,4221.0
2022-10-27 10:30:00,85.35,85.78,85.24,85.54,2106.0,81.7991,82.2112,81.6937,81.9812,2106.0
2022-10-27 11:00:00,85.82,86.07,85.82,86.06,694.0,82.2496,82.4892,82.2496,82.4796,694.0
2022-10-27 11:30:00,86.14,86.62,86.03,86.45,1300.0,82.5562,83.0163,82.4508,82.8533,1300.0
2022-10-27 12:00:00,86.63,86.91,86.57,86.72,2418.0,83.0259,83.2942,82.9684,83.1121,2418.0
2022-10-27 12:30:00,86.7,86.7,86.14,86.42,1078.0,83.0929,83.0929,82.5562,82.8246,1078.0
2022-10-27 13:00:00,86.28,86.56,85.88,85.88,3565.0,82.6904,82.9588,82.3071,82.3071,3565.0
2022-10-27 13:30:00,85.69,86.18,85.63,85.63,2892.0,82.125,82.5946,82.0675,82.0675,2892.0
2022-10-27 14:00:00,85.36,85.39,85.06,85.29,2223.0,81.8087,81.8374,81.5212,81.7416,2223.0
2022-10-27 14:30:00,85.14,85.25,84.83,84.83,4476.0,81.5978,81.7033,81.3007,81.3007,4476.0
2022-10-27 15:00:00,84.88,85.22,84.71,84.91,4087.0,81.3487,81.6745,81.1857,81.3774,4087.0
2022-10-27 15:30:00,84.91,85.36,84.33,84.4,24917.0,81.3774,81.8087,80.8215,80.8886,24917.0
2022-10-28 09:30:00,84.15,84.92,83.77,83.81,7145.0,80.649,81.387,80.2848,80.3232,7145.0
2022-10-28 10:00:00,84.01,84.3,82.51,83.93,11484.0,80.5149,80.7928,79.0773,80.4382,11484.0
2022-10-28 10:30:00,84.4,84.58,83.26,84.28,4962.0,80.8886,81.0611,79.7961,80.7736,4962.0
2022-10-28 11:00:00,84.59,84.91,84.02,84.28,4576.0,81.0707,81.3774,80.5244,80.7736,4576.0
2022-10-28 11:30:00,84.05,85.13,84.05,84.51,3226.0,80.5532,81.5883,80.5532,80.9941,3226.0
2022-10-28 12:00:00,84.58,85.42,84.46,85.36,4962.0,81.0611,81.8662,80.9461,81.8087,4962.0
2022-10-28 12:30:00,85.53,85.59,85.18,85.55,3721.0,81.9716,82.0291,81.6362,81.9908,3721.0
2022-10-28 13:00:00,85.61,85.61,85.26,85.56,2867.0,82.0483,82.0483,81.7129,82.0004,2867.0
2022-10-28 13:30:00,85.56,85.94,84.66,84.67,14756.0,82.0004,82.3646,81.1378,81.1474,14756.0
2022-10-28 14:00:00,84.94,86.03,84.71,85.71,5637.0,81.4062,82.4508,81.1857,82.1441,5637.0
2022-10-28 14:30:00,85.97,86.29,85.87,86.29,4317.0,82.3933,82.7,82.2975,82.7,4317.0
2022-10-28 15:00:00,86.34,86.86,86.23,86.86,4000.0,82.7479,83.2463,82.6425,83.2463,4000.0
2022-10-28 15:30:00,86.92,87.17,86.56,87.09,25183.0,83.3038,83.5434,82.9588,83.4667,25183.0
2022-10-31 09:30:00,85.85,86.15,84.87,85.56,2544.0,82.2783,82.5658,81.3391,82.0004,2544.0
2022-10-31 10:00:00,85.3,86.46,85.29,85.91,1600.0,81.7512,82.8629,81.7416,82.3358,1600.0
2022-10-31 10:30:00,85.97,86.75,85.68,86.03,1747.0,82.3933,83.1409,82.1154,82.4508,1747.0
2022-10-31 11:00:00,86.06,86.23,85.95,86.2,1846.0,82.4796,82.6425,82.3741,82.6137,1846.0
2022-10-31 11:30:00,86.24,86.56,85.74,85.74,800.0,82.6521,82.9588,82.1729,82.1729,800.0
2022-10-31 12:00:00,85.98,86.24,85.85,86.01,4584.0,82.4029,82.6521,82.2783,82.4316,4584.0
2022-10-31 12:30:00,85.8,85.96,85.34,85.59,808.0,82.2304,82.3837,81.7895,82.0291,808.0
2022-10-31 13:00:00,85.74,86.11,85.73,85.9,1202.0,82.1729,82.5275,82.1633,82.3262,1202.0
2022-10-31 13:30:00,85.81,86.3,85.81,86.08,1381.0,82.24,82.7096,82.24,82.4987,1381.0
2022-10-31 14:00:00,86.33,86.36,86.13,86.21,805.0,82.7383,82.7671,82.5467,82.6233,805.0
2022-10-31 14:30:00,86.21,86.68,86.19,86.19,1405.0,82.6233,83.0738,82.6042,82.6042,1405.0
2022-10-31 15:00:00,86.01,86.64,86.01,86.64,1409.0,82.4316,83.0354,82.4316,83.0354,1409.0
2022-10-31 15:30:00,86.57,86.74,85.89,85.9,13708.0,82.9684,83.1313,82.3166,82.3262,13708.0
2022-11-01 09:30:00,88.25,88.25,85.52,86.34,14748.0,84.5785,84.5785,81.962,82.7479,14748.0
2022-11-01 10:00:00,86.25,86.26,82.2,83.15,9880.0,82.6617,82.6712,78.7802,79.6906,9880.0
2022-11-01 10:30:00,83.33,83.36,81.87,81.91,13147.0,79.8631,79.8919,78.4639,78.5022,13147.0
2022-11-01 11:00:00,81.87,82.14,81.37,81.95,17806.0,78.4639,78.7227,77.9847,78.5406,17806.0
2022-11-01 11:30:00,82.26,82.26,81.11,82.04,3799.0,78.8377,78.8377,77.7355,78.6268,3799.0
2022-11-01 12:00:00,82.04,82.24,81.16,81.78,13140.0,78.6268,78.8185,77.7834,78.3776,13140.0
2022-11-01 12:30:00,82.06,82.34,81.99,82.19,1800.0,78.646,78.9143,78.5789,78.7706,1800.0
2022-11-01 13:00:00,82.34,82.77,82.08,82.53,17652.0,78.9143,79.3264,78.6652,79.0964,17652.0
2022-11-01 13:30:00,82.43,82.82,82.16,82.81,13020.0,79.0006,79.3744,78.7418,79.3648,13020.0
2022-11-01 14:00:00,82.88,82.96,82.3,82.75,6644.0,79.4319,79.5085,78.876,79.3073,6644.0
2022-11-01 14:30:00,82.64,82.83,82.12,82.53,5329.0,79.2019,79.3839,78.7035,79.0964,5329.0
2022-11-01 15:00:00,82.4,82.43,81.91,82.25,8474.0,78.9718,79.0006,78.5022,78.8281,8474.0
2022-11-01 15:30:00,82.15,83.01,82.0,82.63,44104.0,78.7322,79.5565,78.5885,79.1923,44104.0
2022-11-02 09:30:00,82.98,82.98,80.84,80.84,2276.0,79.5277,79.5277,77.4767,77.4767,2276.0
2022-11-02 10:00:00,80.85,81.11,80.14,80.84,4529.0,77.4863,77.7355,76.8059,77.4767,4529.0
2022-11-02 10:30:00,80.76,82.12,80.76,82.1,3200.0,77.4001,78.7035,77.4001,78.6843,3200.0
2022-11-02 11:00:00,82.06,82.07,81.41,82.01,3526.0,78.646,78.6556,78.023,78.5981,3526.0
2022-11-02 11:30:00,81.84,81.84,81.49,81.59,4288.0,78.4351,78.4351,78.0997,78.1955,4288.0
2022-11-02 12:00:00,81.3,81.33,80.37,80.37,2728.0,77.9176,77.9464,77.0263,77.0263,2728.0
2022-11-02 12:30:00,80.2,80.98,80.0,80.6,5096.0,76.8634,77.6109,76.6717,77.2467,5096.0
2022-11-02 13:00:00,80.59,80.59,80.01,80.53,3403.0,77.2371,77.2371,76.6813,77.1796,3403.0
2022-11-02 13:30:00,80.49,81.2,80.29,80.98,3151.0,77.1413,77.8218,76.9496,77.6109,3151.0
2022-11-02 14:00:00,81.01,83.64,81.0,83.22,8120.0,77.6397,80.1603,77.6301,79.7577,8120.0
2022-11-02 14:30:00,83.43,83.43,79.82,80.3,6972.0,79.959,79.959,76.4992,76.9592,6972.0
2022-11-02 15:00:00,80.23,80.93,78.55,78.79,7591.0,76.8921,77.563,75.282,75.512,7591.0
2022-11-02 15:30:00,78.84,79.23,78.38,78.88,39228.0,75.5599,75.9337,75.1191,75.5983,39228.0
2022-11-03 09:30:00,77.0,77.81,74.76,76.8,11414.0,73.7965,74.5728,71.6497,73.6048,11414.0
2022-11-03 10:00:00,76.5,78.46,75.86,78.16,10768.0,73.3173,75.1958,72.7039,74.9082,10768.0
2022-11-03 10:30:00,78.29,78.41,76.54,77.72,7238.0,75.0328,75.1478,73.3556,74.4865,7238.0
2022-11-03 11:00:00,78.01,78.1,74.69,75.72,11499.0,74.7645,74.8507,71.5826,72.5698,11499.0
2022-11-03 11:30:00,75.57,77.21,74.83,76.62,9668.0,72.426,73.9978,71.7168,73.4323,9668.0
2022-11-03 12:00:00,76.57,78.11,76.57,77.9,9319.0,73.3844,74.8603,73.3844,74.6591,9319.0
2022-11-03 12:30:00,77.75,78.05,76.93,78.05,4986.0,74.5153,74.8028,73.7294,74.8028,4986.0
2022-11-03 13:00:00,77.88,78.48,77.43,77.52,5723.0,74.6399,75.2149,74.2086,74.2949,5723.0
2022-11-03 13:30:00,77.68,77.87,76.91,77.65,4160.0,74.4482,74.6303,73.7102,74.4195,4160.0
2022-11-03 14:00:00,77.69,78.21,77.33,77.83,4046.0,74.4578,74.9562,74.1128,74.592,4046.0
2022-11-03 14:30:00,77.76,78.01,77.13,77.51,4900.0,74.5249,74.7645,73.9211,74.2853,4900.0
2022-11-03 15:00:00,77.33,77.52,76.5,76.92,16264.0,74.1128,74.2949,73.3173,73.7198,16264.0
2022-11-03 15:30:00,76.92,77.39,76.5,76.7,36048.0,73.7198,74.1703,73.3173,73.509,36048.0
2022-11-04 09:30:00,78.85,80.42,78.85,80.42,3137.0,75.5695,77.0742,75.5695,77.0742,3137.0
2022-11-04 10:00:00,80.42,80.42,78.56,79.77,3600.0,77.0742,77.0742,75.2916,76.4513,3600.0
2022-11-04 10:30:00,79.95,80.44,79.68,79.68,8938.0,76.6238,77.0934,76.365,76.365,8938.0
2022-11-04 11:00:00,80.14,80.44,79.69,80.01,3103.0,76.8059,77.0934,76.3746,76.6813,3103.0
2022-11-04 11:30:00,80.19,80.38,78.33,78.33,6441.0,76.8538,77.0359,75.0712,75.0712,6441.0
2022-11-04 12:00:00,78.51,78.95,78.1,78.65,2734.0,75.2437,75.6654,74.8507,75.3779,2734.0
2022-11-04 12:30:00,77.73,78.66,77.73,78.54,2224.0,74.4961,75.3874,74.4961,75.2724,2224.0
2022-11-04 13:00:00,78.53,78.86,77.61,77.98,3010.0,75.2628,75.5791,74.3811,74.7357,3010.0
2022-11-04 13:30:00,77.84,78.21,77.84,77.88,1700.0,74.6016,74.9562,74.6016,74.6399,1700.0
2022-11-04 14:00:00,77.9,78.46,77.34,78.25,11983.0,74.6591,75.1958,74.1224,74.9945,11983.0
2022-11-04 14:30:00,78.31,78.91,78.21,78.86,4430.0,75.052,75.627,74.9562,75.5791,4430.0
2022-11-04 15:00:00,78.9,80.0,78.9,79.69,7095.0,75.6175,76.6717,75.6175,76.3746,7095.0
2022-11-04 15:30:00,79.67,80.55,79.59,80.52,36954.0,76.3554,77.1988,76.2787,77.1701,36954.0
2022-11-07 09:30:00,80.64,80.85,79.59,79.98,21752.0,77.2851,77.4863,76.2787,76.6525,21752.0
2022-11-07 10:00:00,80.16,80.65,78.35,78.36,7752.0,76.825,77.2946,75.0903,75.0999,7752.0
2022-11-07 10:30:00,78.34,79.07,77.74,78.58,4231.0,75.0808,75.7804,74.5057,75.3108,4231.0
2022-11-07 11:00:00,78.78,79.0,78.18,78.18,900.0,75.5024,75.7133,74.9274,74.9274,900.0
2022-11-07 11:30:00,78.54,78.54,77.76,77.76,1500.0,75.2724,75.2724,74.5249,74.5249,1500.0
2022-11-07 12:00:00,77.51,78.04,77.44,78.04,1677.0,74.2853,74.7932,74.2182,74.7932,1677.0
2022-11-07 12:30:00,78.14,78.41,78.01,78.41,3939.0,74.8891,75.1478,74.7645,75.1478,3939.0
2022-11-07 13:00:00,78.25,78.8,78.2,78.41,1979.0,74.9945,75.5216,74.9466,75.1478,1979.0
2022-11-07 13:30:00,78.5,78.78,78.43,78.78,1391.0,75.2341,75.5024,75.167,75.5024,1391.0
2022-11-07 14:00:00,78.87,79.49,78.75,79.48,2677.0,75.5887,76.1829,75.4737,76.1733,2677.0
2022-11-07 14:30:00,79.88,80.07,79.62,79.62,3732.0,76.5567,76.7388,76.3075,76.3075,3732.0
2022-11-07 15:00:00,79.62,79.68,79.16,79.16,4813.0,76.3075,76.365,75.8666,75.8666,4813.0
2022-11-07 15:30:00,79.19,79.46,78.76,79.01,21390.0,75.8954,76.1542,75.4833,75.7229,21390.0
2022-11-08 09:30:00,79.53,80.08,78.95,79.23,2200.0,76.2212,76.7484,75.6654,75.9337,2200.0
2022-11-08 10:00:00,79.36,79.36,78.13,78.98,4922.0,76.0583,76.0583,74.8795,75.6941,4922.0
2022-11-08 10:30:00,79.19,79.56,79.05,79.05,1000.0,75.8954,76.25,75.7612,75.7612,1000.0
2022-11-08 11:00:00,79.25,79.84,79.06,79.84,2246.0,75.9529,76.5183,75.7708,76.5183,2246.0
2022-11-08 11:30:00,80.06,80.33,79.65,79.65,3291.0,76.7292,76.988,76.3363,76.3363,3291.0
2022-11-08 12:00:00,79.58,79.97,79.28,79.96,3100.0,76.2692,76.6429,75.9816,76.6334,3100.0
2022-11-08 12:30:00,79.59,79.74,79.25,79.28,3874.0,76.2787,76.4225,75.9529,75.9816,3874.0
2022-11-08 13:00:00,79.5,79.5,78.45,78.45,2836.0,76.1925,76.1925,75.1862,75.1862,2836.0
2022-11-08 13:30:00,78.14,78.59,78.02,78.24,3517.0,74.8891,75.3204,74.7741,74.9849,3517.0
2022-11-08 14:00:00,78.26,78.53,77.44,77.45,3579.0,75.0041,75.2628,74.2182,74.2278,3579.0
2022-11-08 14:30:00,77.58,78.35,77.35,78.34,2315.0,74.3524,75.0903,74.1319,75.0808,2315.0
2022-11-08 15:00:00,78.34,79.08,78.34,78.88,13432.0,75.0808,75.79,75.0808,75.5983,13432.0
2022-11-08 15:30:00,78.88,79.11,78.12,78.28,17295.0,75.5983,75.8187,74.8699,75.0232,17295.0
2022-11-09 09:30:00,76.98,78.55,76.98,78.52,3475.0,73.7773,75.282,73.7773,75.2533,3475.0
2022-11-09 10:00:00,78.75,79.92,78.64,79.56,2869.0,75.4737,76.595,75.3683,76.25,2869.0
2022-11-09 10:30:00,79.91,79.91,78.97,78.98,1602.0,76.5854,76.5854,75.6845,75.6941,1602.0
2022-11-09 11:00:00,79.09,79.58,79.06,79.39,1686.0,75.7995,76.2692,75.7708,76.0871,1686.0
2022-11-09 11:30:00,79.25,79.88,79.19,79.59,2757.0,75.9529,76.5567,75.8954,76.2787,2757.0
2022-11-09 12:00:00,79.39,79.39,78.92,79.11,1016.0,76.0871,76.0871,75.6366,75.8187,1016.0
2022-11-09 12:30:00,79.05,79.05,78.23,78.54,1700.0,75.7612,75.7612,74.9753,75.2724,1700.0
2022-11-09 13:00:00,78.48,78.81,78.32,78.72,2828.0,75.2149,75.5312,75.0616,75.4449,2828.0
2022-11-09 13:30:00,78.55,78.55,78.07,78.25,1812.0,75.282,75.282,74.822,74.9945,1812.0
2022-11-09 14:00:00,78.09,78.48,78.08,78.26,1803.0,74.8412,75.2149,74.8316,75.0041,1803.0
2022-11-09 14:30:00,78.08,78.36,77.85,78.06,3080.0,74.8316,75.0999,74.6111,74.8124,3080.0
2022-11-09 15:00:00,78.01,78.53,77.94,78.09,4631.0,74.7645,75.2628,74.6974,74.8412,4631.0
2022-11-09 15:30:00,77.94,78.12,77.51,77.94,17407.0,74.6974,74.8699,74.2853,74.6974,17407.0
2022-11-10 09:30:00,84.14,87.37,83.55,87.01,10085.0,80.6394,83.7351,80.074,83.39,10085.0
2022-11-10 10:00:00,87.59,89.09,87.31,89.09,10665.0,83.9459,85.3835,83.6776,85.3835,10665.0
2022-11-10 10:30:00,89.18,89.68,88.6,89.53,7992.0,85.4698,85.949,84.9139,85.8052,7992.0
2022-11-10 11:00:00,89.49,89.51,88.74,89.2,11555.0,85.7669,85.786,85.0481,85.4889,11555.0
2022-11-10 11:30:00,89.16,89.53,88.57,88.57,5480.0,85.4506,85.8052,84.8851,84.8851,5480.0
2022-11-10 12:00:00,88.32,88.32,87.1,87.17,2081.0,84.6455,84.6455,83.4763,83.5434,2081.0
2022-11-10 12:30:00,86.92,87.38,86.44,86.68,3880.0,83.3038,83.7447,82.8438,83.0738,3880.0
2022-11-10 13:00:00,86.59,86.86,86.15,86.16,10210.0,82.9875,83.2463,82.5658,82.5754,10210.0
2022-11-10 13:30:00,86.17,86.31,85.47,85.84,12023.0,82.585,82.7192,81.9141,82.2687,12023.0
2022-11-10 14:00:00,85.73,86.03,85.38,85.66,26574.0,82.1633,82.4508,81.8279,82.0962,26574.0
2022-11-10 14:30:00,85.7,85.77,85.04,85.25,6880.0,82.1345,82.2016,81.502,81.7033,6880.0
2022-11-10 15:00:00,85.32,85.39,85.06,85.26,30974.0,81.7704,81.8374,81.5212,81.7129,30974.0
2022-11-10 15:30:00,85.26,85.33,84.33,84.35,58579.0,81.7129,81.7799,80.8215,80.8407,58579.0
2022-11-11 09:30:00,84.89,86.74,84.4,85.46,7897.0,81.3582,83.1313,80.8886,81.9045,7897.0
2022-11-11 10:00:00,85.24,85.45,84.27,84.6,5123.0,81.6937,81.8949,80.764,81.0803,5123.0
2022-11-11 10:30:00,84.1,84.24,83.53,83.59,8418.0,80.6011,80.7353,80.0548,80.1123,8418.0
2022-11-11 11:00:00,83.41,83.52,82.89,83.2,3124.0,79.9398,80.0452,79.4415,79.7386,3124.0
2022-11-11 11:30:00,82.89,83.18,82.54,82.57,4574.0,79.4415,79.7194,79.106,79.1348,4574.0
2022-11-11 12:00:00,82.47,83.42,82.38,83.42,6695.0,79.0389,79.9494,78.9527,79.9494,6695.0
2022-11-11 12:30:00,83.23,84.54,83.2,84.54,8178.0,79.7673,81.0228,79.7386,81.0228,8178.0
2022-11-11 13:00:00,84.39,85.18,84.25,84.7,13813.0,80.879,81.6362,80.7449,81.1762,13813.0
2022-11-11 13:30:00,84.75,84.8,84.14,84.71,6108.0,81.2241,81.272,80.6394,81.1857,6108.0
2022-11-11 14:00:00,84.7,85.12,84.35,84.81,5586.0,81.1762,81.5787,80.8407,81.2816,5586.0
2022-11-11 14:30:00,84.81,85.42,84.81,85.27,1999.0,81.2816,81.8662,81.2816,81.7224,1999.0
2022-11-11 15:00:00,85.2,85.38,84.6,85.12,7098.0,81.6553,81.8279,81.0803,81.5787,7098.0
2022-11-11 15:30:00,85.11,85.14,84.49,84.49,16728.0,81.5691,81.5978,80.9749,80.9749,16728.0
2022-11-14 09:30:00,83.91,85.28,82.43,82.93,6244.0,80.419,81.732,79.0006,79.4798,6244.0
2022-11-14 10:00:00,83.05,83.38,82.02,82.07,1973.0,79.5948,79.9111,78.6076,78.6556,1973.0
2022-11-14 10:30:00,82.22,82.92,82.22,82.92,2348.0,78.7993,79.4702,78.7993,79.4702,2348.0
2022-11-14 11:00:00,81.93,81.93,80.96,81.02,4774.0,78.5214,78.5214,77.5917,77.6493,4774.0
2022-11-14 11:30:00,81.04,81.56,80.74,81.03,7948.0,77.6684,78.1668,77.3809,77.6588,7948.0
2022-11-14 12:00:00,81.19,81.19,80.1,80.32,3938.0,77.8122,77.8122,76.7675,76.9784,3938.0
2022-11-14 12:30:00,80.38,80.38,80.14,80.14,735.0,77.0359,77.0359,76.8059,76.8059,735.0
2022-11-14 13:00:00,80.03,80.49,80.0,80.33,3001.0,76.7004,77.1413,76.6717,76.988,3001.0
2022-11-14 13:30:00,80.45,80.75,80.42,80.52,7625.0,77.103,77.3905,77.0742,77.1701,7625.0
2022-11-14 14:00:00,80.44,80.45,79.99,80.16,4869.0,77.0934,77.103,76.6621,76.825,4869.0
2022-11-14 14:30:00,80.09,80.16,79.91,80.02,6738.0,76.7579,76.825,76.5854,76.6909,6738.0
2022-11-14 15:00:00,80.0,80.18,79.65,79.97,6922.0,76.6717,76.8442,76.3363,76.6429,6922.0
2022-11-14 15:30:00,79.84,80.0,79.27,79.45,27875.0,76.5183,76.6717,75.9721,76.1446,27875.0
2022-11-15 09:30:00,82.78,82.88,80.52,81.8,13282.0,79.336,79.4319,77.1701,78.3968,13282.0
2022-11-15 10:00:00,82.09,84.0,82.09,83.98,5792.0,78.6747,80.5053,78.6747,80.4861,5792.0
2022-11-15 10:30:00,83.98,84.3,83.77,83.86,11266.0,80.4861,80.7928,80.2848,80.3711,11266.0
2022-11-15 11:00:00,83.6,84.0,83.39,83.72,3939.0,80.1219,80.5053,79.9207,80.2369,3939.0
2022-11-15 11:30:00,83.87,83.94,83.0,83.14,14780.0,80.3807,80.4478,79.5469,79.6811,14780.0
2022-11-15 12:00:00,83.16,83.22,82.74,82.86,9510.0,79.7002,79.7577,79.2977,79.4127,9510.0
2022-11-15 12:30:00,82.86,83.11,82.25,82.64,11746.0,79.4127,79.6523,78.8281,79.2019,11746.0
2022-11-15 13:00:00,82.58,82.99,81.92,82.0,4952.0,79.1444,79.5373,78.5118,78.5885,4952.0
2022-11-15 13:30:00,82.04,82.22,81.5,82.17,36342.0,78.6268,78.7993,78.1093,78.7514,36342.0
2022-11-15 14:00:00,82.11,83.0,81.38,82.82,8039.0,78.6939,79.5469,77.9943,79.3744,8039.0
2022-11-15 14:30:00,82.8,82.94,82.33,82.81,7610.0,79.3552,79.4894,78.9048,79.3648,7610.0
2022-11-15 15:00:00,82.81,82.87,82.49,82.56,20040.0,79.3648,79.4223,79.0581,79.1252,20040.0
2022-11-15 15:30:00,82.54,82.76,82.02,82.22,50206.0,79.106,79.3169,78.6076,78.7993,50206.0
2022-11-16 09:30:00,81.67,81.67,80.7,80.94,2062.0,78.2722,78.2722,77.3426,77.5726,2062.0
2022-11-16 10:00:00,81.5,81.5,80.53,80.74,2173.0,78.1093,78.1093,77.1796,77.3809,2173.0
2022-11-16 10:30:00,81.07,81.37,80.59,80.59,600.0,77.6972,77.9847,77.2371,77.2371,600.0
2022-11-16 11:00:00,80.53,80.9,80.53,80.61,300.0,77.1796,77.5342,77.1796,77.2563,300.0
2022-11-16 11:30:00,80.64,80.8,80.48,80.48,1479.0,77.2851,77.4384,77.1317,77.1317,1479.0
2022-11-16 12:00:00,80.58,80.88,80.2,80.39,2115.0,77.2276,77.5151,76.8634,77.0455,2115.0
2022-11-16 12:30:00,80.49,80.98,80.33,80.75,1500.0,77.1413,77.6109,76.988,77.3905,1500.0
2022-11-16 13:00:00,80.66,80.79,80.15,80.15,2282.0,77.3042,77.4288,76.8154,76.8154,2282.0
2022-11-16 13:30:00,80.1,80.16,79.74,79.98,2908.0,76.7675,76.825,76.4225,76.6525,2908.0
2022-11-16 14:00:00,79.69,80.02,79.69,79.99,2771.0,76.3746,76.6909,76.3746,76.6621,2771.0
2022-11-16 14:30:00,79.85,80.21,79.72,80.11,2856.0,76.5279,76.873,76.4033,76.7771,2856.0
2022-11-16 15:00:00,80.13,80.13,79.42,79.46,3854.0,76.7963,76.7963,76.1158,76.1542,3854.0
2022-11-16 15:30:00,79.56,79.78,79.22,79.4,15960.0,76.25,76.4608,75.9241,76.0967,15960.0
2022-11-17 09:30:00,77.39,77.69,76.84,77.24,5301.0,74.1703,74.4578,73.6432,74.0265,5301.0
2022-11-17 10:00:00,76.72,76.85,76.63,76.64,600.0,73.5281,73.6527,73.4419,73.4515,600.0
2022-11-17 10:30:00,77.09,77.21,76.28,76.55,2035.0,73.8828,73.9978,73.1065,73.3652,2035.0
2022-11-17 11:00:00,76.37,76.84,76.37,76.63,2322.0,73.1927,73.6432,73.1927,73.4419,2322.0
2022-11-17 11:30:00,76.72,77.09,76.28,77.09,2739.0,73.5281,73.8828,73.1065,73.8828,2739.0
2022-11-17 12:00:00,77.09,77.59,76.92,77.13,1234.0,73.8828,74.362,73.7198,73.9211,1234.0
2022-11-17 12:30:00,77.22,77.74,77.21,77.63,1300.0,74.0073,74.5057,73.9978,74.4003,1300.0
2022-11-17 13:00:00,77.56,78.04,77.46,78.04,8352.0,74.3332,74.7932,74.2374,74.7932,8352.0
2022-11-17 13:30:00,77.97,77.97,77.73,77.96,2147.0,74.7261,74.7261,74.4961,74.7166,2147.0
2022-11-17 14:00:00,78.08,78.09,77.86,78.09,3315.0,74.8316,74.8412,74.6207,74.8412,3315.0
2022-11-17 14:30:00,78.18,78.51,78.05,78.47,3923.0,74.9274,75.2437,74.8028,75.2053,3923.0
2022-11-17 15:00:00,78.54,78.61,78.11,78.41,3152.0,75.2724,75.3395,74.8603,75.1478,3152.0
2022-11-17 15:30:00,78.52,79.04,78.48,78.98,19676.0,75.2533,75.7516,75.2149,75.6941,19676.0
2022-11-18 09:30:00,80.82,81.18,79.86,79.86,11727.0,77.4576,77.8026,76.5375,76.5375,11727.0
2022-11-18 10:00:00,79.66,79.66,78.9,78.98,1623.0,76.3458,76.3458,75.6175,75.6941,1623.0
2022-11-18 10:30:00,79.2,79.5,78.8,78.8,694.0,75.905,76.1925,75.5216,75.5216,694.0
2022-11-18 11:00:00,78.86,79.04,78.68,79.0,3639.0,75.5791,75.7516,75.4066,75.7133,3639.0
2022-11-18 11:30:00,78.5,78.5,78.15,78.35,1800.0,75.2341,75.2341,74.8987,75.0903,1800.0
2022-11-18 12:00:00,78.2,78.21,77.86,77.86,1068.0,74.9466,74.9562,74.6207,74.6207,1068.0
2022-11-18 12:30:00,78.13,78.14,77.85,77.9,2452.0,74.8795,74.8891,74.6111,74.6591,2452.0
2022-11-18 13:00:00,78.01,78.2,77.59,77.9,3514.0,74.7645,74.9466,74.362,74.6591,3514.0
2022-11-18 13:30:00,77.99,77.99,77.9,77.91,804.0,74.7453,74.7453,74.6591,74.6686,804.0
2022-11-18 14:00:00,78.0,78.49,78.0,78.22,975.0,74.7549,75.2245,74.7549,74.9657,975.0
2022-11-18 14:30:00,77.75,78.12,77.75,78.0,1601.0,74.5153,74.8699,74.5153,74.7549,1601.0
2022-11-18 15:00:00,78.14,78.31,78.0,78.19,1900.0,74.8891,75.052,74.7549,74.937,1900.0
2022-11-18 15:30:00,78.34,78.49,77.94,78.09,13027.0,75.0808,75.2245,74.6974,74.8412,13027.0
2022-11-21 09:30:00,78.29,78.3,77.56,78.17,1225.0,75.0328,75.0424,74.3332,74.9178,1225.0
2022-11-21 10:00:00,77.51,77.71,77.47,77.47,2703.0,74.2853,74.477,74.2469,74.2469,2703.0
2022-11-21 10:30:00,77.57,77.63,77.2,77.2,926.0,74.3428,74.4003,73.9882,73.9882,926.0
2022-11-21 11:00:00,77.4,77.51,77.16,77.44,4739.0,74.1799,74.2853,73.9498,74.2182,4739.0
2022-11-21 11:30:00,77.39,77.43,77.12,77.2,1963.0,74.1703,74.2086,73.9115,73.9882,1963.0
2022-11-21 12:00:00,77.27,77.9,77.2,77.35,1232.0,74.0553,74.6591,73.9882,74.1319,1232.0
2022-11-21 12:30:00,77.44,77.56,77.43,77.56,852.0,74.2182,74.3332,74.2086,74.3332,852.0
2022-11-21 13:00:00,77.66,78.11,77.59,77.64,3738.0,74.429,74.8603,74.362,74.4099,3738.0
2022-11-21 13:30:00,77.69,77.81,77.66,77.67,2258.0,74.4578,74.5728,74.429,74.4386,2258.0
2022-11-21 14:00:00,77.74,77.74,77.29,77.33,1003.0,74.5057,74.5057,74.0744,74.1128,1003.0
2022-11-21 14:30:00,77.32,77.57,77.19,77.19,5492.0,74.1032,74.3428,73.9786,73.9786,5492.0
2022-11-21 15:00:00,77.23,77.36,77.13,77.2,6345.0,74.0169,74.1415,73.9211,73.9882,6345.0
2022-11-21 15:30:00,77.2,77.64,77.17,77.33,18601.0,73.9882,74.4099,73.9594,74.1128,18601.0
2022-11-22 09:30:00,78.56,78.85,77.98,77.98,2746.0,75.2916,75.5695,74.7357,74.7357,2746.0
2022-11-22 10:00:00,77.91,78.88,77.62,78.51,3956.0,74.6686,75.5983,74.3907,75.2437,3956.0
2022-11-22 10:30:00,78.4,78.74,77.89,78.56,2382.0,75.1383,75.4641,74.6495,75.2916,2382.0
2022-11-22 11:00:00,78.48,78.59,78.22,78.26,1776.0,75.2149,75.3204,74.9657,75.0041,1776.0
2022-11-22 11:30:00,78.52,78.53,78.28,78.32,1228.0,75.2533,75.2628,75.0232,75.0616,1228.0
2022-11-22 12:00:00,78.48,78.67,78.4,78.41,2585.0,75.2149,75.397,75.1383,75.1478,2585.0
2022-11-22 12:30:00,78.48,78.54,78.34,78.34,1206.0,75.2149,75.2724,75.0808,75.0808,1206.0
2022-11-22 13:00:00,78.17,78.53,78.16,78.53,727.0,74.9178,75.2628,74.9082,75.2628,727.0
2022-11-22 13:30:00,78.63,79.11,78.56,78.83,1685.0,75.3587,75.8187,75.2916,75.5504,1685.0
2022-11-22 14:00:00,78.57,78.69,78.5,78.52,800.0,75.3012,75.4162,75.2341,75.2533,800.0
2022-11-22 14:30:00,78.48,78.7,78.45,78.69,1027.0,75.2149,75.4258,75.1862,75.4162,1027.0
2022-11-22 15:00:00,78.7,79.17,78.7,79.09,1633.0,75.4258,75.8762,75.4258,75.7995,1633.0
2022-11-22 15:30:00,79.04,79.33,78.84,79.11,18149.0,75.7516,76.0296,75.5599,75.8187,18149.0
2022-11-23 09:30:00,78.51,78.99,78.33,78.99,1088.0,75.2437,75.7037,75.0712,75.7037,1088.0
2022-11-23 10:00:00,79.87,81.01,79.54,81.01,2133.0,76.5471,77.6397,76.2308,77.6397,2133.0
2022-11-23 10:30:00,81.01,81.23,80.55,81.23,2658.0,77.6397,77.8505,77.1988,77.8505,2658.0
2022-11-23 11:00:00,81.3,81.35,80.78,80.91,3824.0,77.9176,77.9655,77.4192,77.5438,3824.0
2022-11-23 11:30:00,80.8,81.0,80.41,80.51,2750.0,77.4384,77.6301,77.0646,77.1605,2750.0
2022-11-23 12:00:00,80.57,81.03,80.57,81.02,1729.0,77.218,77.6588,77.218,77.6493,1729.0
2022-11-23 12:30:00,80.74,80.84,80.26,80.28,2712.0,77.3809,77.4767,76.9209,76.94,2712.0
2022-11-23 13:00:00,80.23,80.63,80.2,80.54,3800.0,76.8921,77.2755,76.8634,77.1892,3800.0
2022-11-23 13:30:00,80.53,80.59,80.31,80.36,3953.0,77.1796,77.2371,76.9688,77.0167,3953.0
2022-11-23 14:00:00,80.26,81.31,80.16,81.27,5499.0,76.9209,77.9272,76.825,77.8889,5499.0
2022-11-23 14:30:00,81.09,81.09,80.42,80.55,4535.0,77.7163,77.7163,77.0742,77.1988,4535.0
2022-11-23 15:00:00,80.43,81.17,80.43,80.84,5700.0,77.0838,77.793,77.0838,77.4767,5700.0
2022-11-23 15:30:00,80.86,81.3,80.76,80.95,32177.0,77.4959,77.9176,77.4001,77.5822,32177.0
2022-11-25 09:30:00,80.3,81.46,80.29,81.31,3313.0,76.9592,78.0709,76.9496,77.9272,3313.0
2022-11-25 10:00:00,81.32,81.64,80.89,81.17,3327.0,77.9368,78.2435,77.5247,77.793,3327.0
2022-11-25 10:30:00,81.13,81.5,80.89,81.27,2529.0,77.7547,78.1093,77.5247,77.8889,2529.0
2022-11-25 11:00:00,81.26,81.52,81.0,81.24,5608.0,77.8793,78.1285,77.6301,77.8601,5608.0
2022-11-25 11:30:00,81.35,81.98,81.35,81.98,3468.0,77.9655,78.5693,77.9655,78.5693,3468.0
2022-11-25 12:00:00,82.15,82.15,81.35,81.7,6962.0,78.7322,78.7322,77.9655,78.301,6962.0
2022-11-25 12:30:00,81.58,81.74,81.19,81.44,10432.0,78.186,78.3393,77.8122,78.0518,10432.0
2022-11-28 09:30:00,80.9,81.87,80.38,81.3,5114.0,77.5342,78.4639,77.0359,77.9176,5114.0
2022-11-28 10:00:00,81.45,82.22,81.35,81.48,6029.0,78.0614,78.7993,77.9655,78.0901,6029.0
2022-11-28 10:30:00,81.72,81.74,80.31,80.31,5131.0,78.3201,78.3393,76.9688,76.9688,5131.0
2022-11-28 11:00:00,80.44,81.11,80.43,81.11,2643.0,77.0934,77.7355,77.0838,77.7355,2643.0
2022-11-28 11:30:00,80.9,80.91,80.68,80.68,3157.0,77.5342,77.5438,77.3234,77.3234,3157.0
2022-11-28 12:00:00,80.75,80.84,80.34,80.56,3271.0,77.3905,77.4767,76.9975,77.2084,3271.0
2022-11-28 12:30:00,80.72,80.88,80.56,80.62,2731.0,77.3617,77.5151,77.2084,77.2659,2731.0
2022-11-28 13:00:00,80.56,80.81,80.42,80.63,3723.0,77.2084,77.448,77.0742,77.2755,3723.0
2022-11-28 13:30:00,80.7,80.72,80.5,80.61,3385.0,77.3426,77.3617,77.1509,77.2563,3385.0
2022-11-28 14:00:00,80.69,80.88,80.36,80.48,3158.0,77.333,77.5151,77.0167,77.1317,3158.0
2022-11-28 14:30:00,80.47,80.72,80.32,80.41,6513.0,77.1221,77.3617,76.9784,77.0646,6513.0
2022-11-28 15:00:00,80.26,80.42,79.85,79.85,5280.0,76.9209,77.0742,76.5279,76.5279,5280.0
2022-11-28 15:30:00,79.99,80.87,79.99,80.65,35010.0,76.6621,77.5055,76.6621,77.2946,35010.0
2022-11-29 09:30:00,79.91,79.93,79.82,79.93,1808.0,76.5854,76.6046,76.4992,76.6046,1808.0
2022-11-29 10:00:00,80.4,81.15,80.3,81.04,3568.0,77.055,77.7738,76.9592,77.6684,3568.0
2022-11-29 10:30:00,81.05,81.98,81.05,81.98,2688.0,77.678,78.5693,77.678,78.5693,2688.0
2022-11-29 11:00:00,81.8,81.96,81.59,81.71,3787.0,78.3968,78.5501,78.1955,78.3105,3787.0
2022-11-29 11:30:00,81.78,82.32,81.77,82.22,2509.0,78.3776,78.8952,78.368,78.7993,2509.0
2022-11-29 12:00:00,82.22,82.48,82.09,82.31,3845.0,78.7993,79.0485,78.6747,78.8856,3845.0
2022-11-29 12:30:00,82.5,82.93,82.5,82.74,4387.0,79.0677,79.4798,79.0677,79.2977,4387.0
2022-11-29 13:00:00,82.7,82.98,82.45,82.52,5721.0,79.2594,79.5277,79.0198,79.0868,5721.0
2022-11-29 13:30:00,82.59,82.68,82.52,82.61,4403.0,79.1539,79.2402,79.0868,79.1731,4403.0
2022-11-29 14:00:00,82.62,82.85,82.39,82.41,4616.0,79.1827,79.4031,78.9623,78.9814,4616.0
2022-11-29 14:30:00,82.21,82.32,82.03,82.26,3893.0,78.7897,78.8952,78.6172,78.8377,3893.0
2022-11-29 15:00:00,82.31,82.45,82.25,82.45,5510.0,78.8856,79.0198,78.8281,79.0198,5510.0
2022-11-29 15:30:00,82.55,82.7,82.29,82.64,23561.0,79.1156,79.2594,78.8664,79.2019,23561.0
2022-11-30 09:30:00,82.25,82.31,79.91,80.46,7831.0,78.8281,78.8856,76.5854,77.1126,7831.0
2022-11-30 10:00:00,80.29,81.37,80.02,81.37,6579.0,76.9496,77.9847,76.6909,77.9847,6579.0
2022-11-30 10:30:00,81.39,81.4,80.85,81.4,3329.0,78.0039,78.0134,77.4863,78.0134,3329.0
2022-11-30 11:00:00,81.39,81.89,81.24,81.89,5615.0,78.0039,78.4831,77.8601,78.4831,5615.0
2022-11-30 11:30:00,82.18,82.39,81.46,81.63,7476.0,78.761,78.9623,78.0709,78.2339,7476.0
2022-11-30 12:00:00,81.62,81.62,80.85,81.21,5672.0,78.2243,78.2243,77.4863,77.8313,5672.0
2022-11-30 12:30:00,81.2,81.76,81.2,81.58,3190.0,77.8218,78.3585,77.8218,78.186,3190.0
2022-11-30 13:00:00,81.59,81.89,81.58,81.68,4763.0,78.1955,78.4831,78.186,78.2818,4763.0
2022-11-30 13:30:00,81.68,83.53,81.68,83.48,8565.0,78.2818,80.0548,78.2818,80.0069,8565.0
2022-11-30 14:00:00,83.67,84.54,83.67,84.54,8516.0,80.189,81.0228,80.189,81.0228,8516.0
2022-11-30 14:30:00,84.37,84.58,84.19,84.24,8322.0,80.8599,81.0611,80.6874,80.7353,8322.0
2022-11-30 15:00:00,84.3,85.1,84.24,84.67,10432.0,80.7928,81.5595,80.7353,81.1474,10432.0
2022-11-30 15:30:00,84.79,85.46,84.14,85.01,47459.0,81.2624,81.9045,80.6394,81.4733,47459.0
2022-12-01 09:30:00,85.72,88.49,85.72,88.04,3412.0,82.1537,84.8085,82.1537,84.3772,3412.0
2022-12-01 10:00:00,88.52,88.9,87.43,87.73,5860.0,84.8372,85.2014,83.7926,84.0801,5860.0
2022-12-01 10:30:00,87.43,88.85,87.42,88.85,6642.0,83.7926,85.1535,83.783,85.1535,6642.0
2022-12-01 11:00:00,88.84,89.13,88.14,88.44,5154.0,85.1439,85.4218,84.473,84.7606,5154.0
2022-12-01 11:30:00,88.44,88.61,87.83,88.41,2200.0,84.7606,84.9235,84.1759,84.7318,2200.0
2022-12-01 12:00:00,88.47,88.6,87.64,88.6,6246.0,84.7893,84.9139,83.9938,84.9139,6246.0
2022-12-01 12:30:00,88.34,88.62,88.24,88.55,3203.0,84.6647,84.9331,84.5689,84.866,3203.0
2022-12-01 13:00:00,88.43,88.73,88.03,88.73,6149.0,84.751,85.0385,84.3676,85.0385,6149.0
2022-12-01 13:30:00,88.87,88.88,88.33,88.33,8452.0,85.1727,85.1822,84.6551,84.6551,8452.0
2022-12-01 14:00:00,88.32,88.42,87.71,87.77,6636.0,84.6455,84.7414,84.0609,84.1184,6636.0
2022-12-01 14:30:00,88.16,88.42,87.94,88.22,9518.0,84.4922,84.7414,84.2814,84.5497,9518.0
2022-12-01 15:00:00,88.26,88.59,88.2,88.53,12418.0,84.588,84.9043,84.5305,84.8468,12418.0
2022-12-01 15:30:00,88.62,88.99,87.86,87.87,52681.0,84.9331,85.2877,84.2047,84.2143,52681.0
2022-12-02 09:30:00,85.79,87.59,85.79,87.59,6453.0,82.2208,83.9459,82.2208,83.9459,6453.0
2022-12-02 10:00:00,87.36,88.42,87.27,88.24,10034.0,83.7255,84.7414,83.6392,84.5689,10034.0
2022-12-02 10:30:00,88.11,88.32,87.45,87.88,6716.0,84.4443,84.6455,83.8117,84.2239,6716.0
2022-12-02 11:00:00,87.95,88.09,87.53,87.74,7880.0,84.2909,84.4251,83.8884,84.0897,7880.0
2022-12-02 11:30:00,87.84,87.87,87.08,87.09,5230.0,84.1855,84.2143,83.4571,83.4667,5230.0
2022-12-02 12:00:00,87.09,87.36,86.69,86.81,4303.0,83.4667,83.7255,83.0834,83.1984,4303.0
2022-12-02 12:30:00,86.61,86.77,86.38,86.66,4388.0,83.0067,83.16,82.7863,83.0546,4388.0
2022-12-02 13:00:00,86.57,86.72,86.48,86.56,2530.0,82.9684,83.1121,82.8821,82.9588,2530.0
2022-12-02 13:30:00,86.56,87.09,86.55,87.09,4933.0,82.9588,83.4667,82.9492,83.4667,4933.0
2022-12-02 14:00:00,87.14,87.37,87.06,87.14,6875.0,83.5146,83.7351,83.438,83.5146,6875.0
2022-12-02 14:30:00,87.12,88.18,87.03,88.18,6097.0,83.4955,84.5114,83.4092,84.5114,6097.0
2022-12-02 15:00:00,88.14,88.37,88.04,88.11,6988.0,84.473,84.6935,84.3772,84.4443,6988.0
2022-12-02 15:30:00,88.12,88.23,87.18,87.42,29973.0,84.4539,84.5593,83.553,83.783,29973.0
2022-12-05 09:30:00,85.33,85.76,84.98,85.51,7960.0,81.7799,82.1921,81.4445,81.9525,7960.0
2022-12-05 10:00:00,85.33,85.7,85.0,85.59,3365.0,81.7799,82.1345,81.4637,82.0291,3365.0
2022-12-05 10:30:00,85.48,86.05,85.48,86.05,3035.0,81.9237,82.47,81.9237,82.47,3035.0
2022-12-05 11:00:00,86.22,86.29,85.76,86.06,5601.0,82.6329,82.7,82.1921,82.4796,5601.0
2022-12-05 11:30:00,86.08,86.65,85.93,86.41,6659.0,82.4987,83.045,82.355,82.815,6659.0
2022-12-05 12:00:00,86.44,86.83,86.42,86.74,3321.0,82.8438,83.2175,82.8246,83.1313,3321.0
2022-12-05 12:30:00,86.62,86.91,86.59,86.77,3567.0,83.0163,83.2942,82.9875,83.16,3567.0
2022-12-05 13:00:00,86.72,86.75,86.43,86.61,2878.0,83.1121,83.1409,82.8342,83.0067,2878.0
2022-12-05 13:30:00,86.59,86.65,86.34,86.34,3579.0,82.9875,83.045,82.7479,82.7479,3579.0
2022-12-05 14:00:00,86.21,86.46,86.21,86.3,1605.0,82.6233,82.8629,82.6233,82.7096,1605.0
2022-12-05 14:30:00,86.23,86.26,86.15,86.15,2354.0,82.6425,82.6712,82.5658,82.5658,2354.0
2022-12-05 15:00:00,86.56,86.65,86.21,86.21,8897.0,82.9588,83.045,82.6233,82.6233,8897.0
2022-12-05 15:30:00,86.21,86.52,85.96,86.0,20263.0,82.6233,82.9204,82.3837,82.4221,20263.0
2022-12-06 09:30:00,87.02,88.76,86.03,87.78,12091.0,83.3996,85.0672,82.4508,84.128,12091.0
2022-12-06 10:00:00,88.05,88.05,86.78,86.78,5106.0,84.3868,84.3868,83.1696,83.1696,5106.0
2022-12-06 10:30:00,86.18,86.18,85.58,85.83,2032.0,82.5946,82.5946,82.0195,82.2591,2032.0
2022-12-06 11:00:00,85.83,86.21,85.64,85.83,4016.0,82.2591,82.6233,82.077,82.2591,4016.0
2022-12-06 11:30:00,85.81,85.82,85.14,85.16,3892.0,82.24,82.2496,81.5978,81.617,3892.0
2022-12-06 12:00:00,85.42,85.55,85.06,85.28,2071.0,81.8662,81.9908,81.5212,81.732,2071.0
2022-12-06 12:30:00,85.19,85.19,84.97,85.16,1927.0,81.6458,81.6458,81.4349,81.617,1927.0
2022-12-06 13:00:00,85.19,85.19,84.04,84.04,4798.0,81.6458,81.6458,80.5436,80.5436,4798.0
2022-12-06 13:30:00,83.92,84.19,83.88,83.9,5203.0,80.4286,80.6874,80.3903,80.4094,5203.0
2022-12-06 14:00:00,83.83,83.92,83.51,83.51,4493.0,80.3423,80.4286,80.0357,80.0357,4493.0
2022-12-06 14:30:00,83.41,83.69,83.38,83.62,3133.0,79.9398,80.2082,79.9111,80.1411,3133.0
2022-12-06 15:00:00,83.64,84.02,83.64,83.65,9554.0,80.1603,80.5244,80.1603,80.1698,9554.0
2022-12-06 15:30:00,83.69,84.08,83.69,84.0,15569.0,80.2082,80.5819,80.2082,80.5053,15569.0
2022-12-07 09:30:00,84.34,86.82,84.34,85.72,7471.0,80.8311,83.208,80.8311,82.1537,7471.0
2022-12-07 10:00:00,85.32,86.5,85.32,86.5,4115.0,81.7704,82.9013,81.7704,82.9013,4115.0
2022-12-07 10:30:00,86.54,87.68,86.53,87.17,5510.0,82.9396,84.0322,82.93,83.5434,5510.0
2022-12-07 11:00:00,87.13,87.27,86.34,86.48,11534.0,83.5051,83.6392,82.7479,82.8821,11534.0
2022-12-07 11:30:00,86.48,86.54,85.97,86.34,4239.0,82.8821,82.9396,82.3933,82.7479,4239.0
2022-12-07 12:00:00,86.4,86.56,86.22,86.26,3733.0,82.8054,82.9588,82.6329,82.6712,3733.0
2022-12-07 12:30:00,86.38,87.03,86.38,86.88,2413.0,82.7863,83.4092,82.7863,83.2655,2413.0
2022-12-07 13:00:00,86.86,87.14,86.85,86.92,2328.0,83.2463,83.5146,83.2367,83.3038,2328.0
2022-12-07 13:30:00,86.93,86.93,86.72,86.72,2511.0,83.3134,83.3134,83.1121,83.1121,2511.0
2022-12-07 14:00:00,86.69,86.69,86.17,86.36,2590.0,83.0834,83.0834,82.585,82.7671,2590.0
2022-12-07 14:30:00,86.37,86.53,86.25,86.29,3085.0,82.7767,82.93,82.6617,82.7,3085.0
2022-12-07 15:00:00,86.39,86.82,86.31,86.78,10981.0,82.7958,83.208,82.7192,83.1696,10981.0
2022-12-07 15:30:00,86.71,86.92,86.56,86.58,24908.0,83.1025,83.3038,82.9588,82.9779,24908.0
2022-12-08 09:30:00,86.52,87.92,85.72,87.92,3992.0,82.9204,84.2622,82.1537,84.2622,3992.0
2022-12-08 10:00:00,87.77,88.77,87.59,88.77,6821.0,84.1184,85.0768,83.9459,85.0768,6821.0
2022-12-08 10:30:00,88.63,88.91,88.38,88.59,2929.0,84.9426,85.211,84.703,84.9043,2929.0
2022-12-08 11:00:00,88.91,88.91,88.4,88.83,4143.0,85.211,85.211,84.7222,85.1343,4143.0
2022-12-08 11:30:00,88.87,89.16,88.87,88.92,4513.0,85.1727,85.4506,85.1727,85.2206,4513.0
2022-12-08 12:00:00,88.83,89.15,88.83,89.02,3130.0,85.1343,85.441,85.1343,85.3164,3130.0
2022-12-08 12:30:00,89.07,89.44,88.89,89.39,10371.0,85.3643,85.7189,85.1918,85.671,10371.0
2022-12-08 13:00:00,89.4,89.59,89.24,89.25,10769.0,85.6806,85.8627,85.5273,85.5369,10769.0
2022-12-08 13:30:00,88.94,89.01,88.7,88.89,16186.0,85.2397,85.3068,85.0097,85.1918,16186.0
2022-12-08 14:00:00,88.84,88.91,88.38,88.38,16441.0,85.1439,85.211,84.703,84.703,16441.0
2022-12-08 14:30:00,88.05,88.22,87.96,88.02,4265.0,84.3868,84.5497,84.3005,84.358,4265.0
2022-12-08 15:00:00,88.05,88.22,88.02,88.08,9679.0,84.3868,84.5497,84.358,84.4155,9679.0
2022-12-08 15:30:00,88.08,88.08,87.33,87.59,28096.0,84.4155,84.4155,83.6967,83.9459,28096.0
2022-12-09 09:30:00,86.25,88.18,86.25,88.08,1875.0,82.6617,84.5114,82.6617,84.4155,1875.0
2022-12-09 10:00:00,88.02,88.05,87.78,88.05,3128.0,84.358,84.3868,84.128,84.3868,3128.0
2022-12-09 10:30:00,88.19,88.42,87.8,88.18,4613.0,84.521,84.7414,84.1472,84.5114,4613.0
2022-12-09 11:00:00,88.57,88.7,88.24,88.25,5438.0,84.8851,85.0097,84.5689,84.5785,5438.0
2022-12-09 11:30:00,88.34,88.76,88.14,88.66,4408.0,84.6647,85.0672,84.473,84.9714,4408.0
2022-12-09 12:00:00,88.64,88.85,88.23,88.41,9349.0,84.9522,85.1535,84.5593,84.7318,9349.0
2022-12-09 12:30:00,88.57,88.89,88.57,88.7,2670.0,84.8851,85.1918,84.8851,85.0097,2670.0
2022-12-09 13:00:00,88.65,88.92,88.36,88.51,6531.0,84.9618,85.2206,84.6839,84.8276,6531.0
2022-12-09 13:30:00,88.48,88.48,87.78,87.83,5663.0,84.7989,84.7989,84.128,84.1759,5663.0
2022-12-09 14:00:00,87.81,87.84,87.58,87.66,4051.0,84.1568,84.1855,83.9363,84.013,4051.0
2022-12-09 14:30:00,87.69,88.02,87.46,87.94,6298.0,84.0418,84.358,83.8213,84.2814,6298.0
2022-12-09 15:00:00,88.05,88.24,87.94,88.18,8267.0,84.3868,84.5689,84.2814,84.5114,8267.0
2022-12-09 15:30:00,88.11,88.21,87.44,87.56,26029.0,84.4443,84.5401,83.8022,83.9172,26029.0
2022-12-12 09:30:00,87.47,88.28,87.05,87.05,1599.0,83.8309,84.6072,83.4284,83.4284,1599.0
2022-12-12 10:00:00,87.01,87.27,86.28,86.58,1860.0,83.39,83.6392,82.6904,82.9779,1860.0
2022-12-12 10:30:00,87.07,87.78,87.07,87.59,2296.0,83.4475,84.128,83.4475,83.9459,2296.0
2022-12-12 11:00:00,87.51,87.97,87.5,87.97,2535.0,83.8692,84.3101,83.8597,84.3101,2535.0
2022-12-12 11:30:00,88.06,88.07,87.69,87.7,1394.0,84.3964,84.4059,84.0418,84.0513,1394.0
2022-12-12 12:00:00,87.73,88.39,87.68,88.39,2750.0,84.0801,84.7126,84.0322,84.7126,2750.0
2022-12-12 12:30:00,88.23,88.61,88.23,88.58,1530.0,84.5593,84.9235,84.5593,84.8947,1530.0
2022-12-12 13:00:00,88.86,88.86,88.22,88.71,2141.0,85.1631,85.1631,84.5497,85.0193,2141.0
2022-12-12 13:30:00,88.67,89.02,88.67,88.7,2291.0,84.981,85.3164,84.981,85.0097,2291.0
2022-12-12 14:00:00,88.96,89.11,88.88,88.95,2682.0,85.2589,85.4027,85.1822,85.2493,2682.0
2022-12-12 14:30:00,88.87,89.16,88.87,89.14,2381.0,85.1727,85.4506,85.1727,85.4314,2381.0
2022-12-12 15:00:00,89.31,89.32,89.11,89.15,1901.0,85.5944,85.6039,85.4027,85.441,1901.0
2022-12-12 15:30:00,89.22,89.28,88.59,88.61,20080.0,85.5081,85.5656,84.9043,84.9235,20080.0
2022-12-13 09:30:00,94.18,95.33,92.94,93.95,11236.0,90.2617,91.3639,89.0733,90.0413,11236.0
2022-12-13 10:00:00,94.09,94.48,92.12,92.34,5662.0,90.1755,90.5493,88.2874,88.4983,5662.0
2022-12-13 10:30:00,92.07,92.9,91.64,91.95,5346.0,88.2395,89.035,87.8274,88.1245,5346.0
2022-12-13 11:00:00,91.91,92.27,91.17,91.7,5053.0,88.0862,88.4312,87.377,87.8849,5053.0
2022-12-13 11:30:00,91.61,91.99,91.13,91.48,4710.0,87.7987,88.1629,87.3386,87.6741,4710.0
2022-12-13 12:00:00,91.29,91.55,90.64,91.07,3704.0,87.492,87.7412,86.869,87.2811,3704.0
2022-12-13 12:30:00,90.98,91.04,90.68,90.89,1763.0,87.1949,87.2524,86.9074,87.1086,1763.0
2022-12-13 13:00:00,90.83,91.31,90.55,91.02,3428.0,87.0511,87.5111,86.7828,87.2332,3428.0
2022-12-13 13:30:00,91.3,91.3,90.71,90.85,2130.0,87.5016,87.5016,86.9361,87.0703,2130.0
2022-12-13 14:00:00,91.01,91.26,90.4,90.52,1915.0,87.2236,87.4632,86.639,86.754,1915.0
2022-12-13 14:30:00,90.4,91.28,90.32,91.21,10262.0,86.639,87.4824,86.5623,87.4153,10262.0
2022-12-13 15:00:00,91.21,91.98,90.97,91.98,12319.0,87.4153,88.1533,87.1853,88.1533,12319.0
2022-12-13 15:30:00,92.1,92.61,91.72,91.92,30160.0,88.2683,88.7571,87.9041,88.0958,30160.0
2022-12-14 09:30:00,90.71,91.7,90.69,91.52,14666.0,87.2376,88.1897,87.2184,88.0166,14666.0
2022-12-14 10:00:00,91.63,91.74,90.8,91.09,2418.0,88.1224,88.2282,87.3242,87.6031,2418.0
2022-12-14 10:30:00,91.16,91.3,90.62,90.85,6476.0,87.6704,87.8051,87.1511,87.3723,6476.0
2022-12-14 11:00:00,91.09,91.37,90.96,91.37,1478.0,87.6031,87.8724,87.4781,87.8724,1478.0
2022-12-14 11:30:00,91.34,91.74,91.3,91.74,2171.0,87.8435,88.2282,87.8051,88.2282,2171.0
2022-12-14 12:00:00,91.76,91.81,91.43,91.62,900.0,88.2474,88.2955,87.9301,88.1128,900.0
2022-12-14 12:30:00,91.4,91.73,91.3,91.63,5753.0,87.9012,88.2186,87.8051,88.1224,5753.0
2022-12-14 13:00:00,91.64,91.97,91.62,91.77,2330.0,88.132,88.4494,88.1128,88.2571,2330.0
2022-12-14 13:30:00,91.95,92.0,91.31,91.65,2919.0,88.4302,88.4783,87.8147,88.1417,2919.0
2022-12-14 14:00:00,90.8,91.03,90.5,90.75,23628.0,87.3242,87.5454,87.0357,87.2761,23628.0
2022-12-14 14:30:00,90.7,91.3,90.24,90.65,17092.0,87.228,87.8051,86.7856,87.1799,17092.0
2022-12-14 15:00:00,90.85,91.88,90.57,90.68,17200.0,87.3723,88.3629,87.103,87.2088,17200.0
2022-12-14 15:30:00,90.58,91.24,90.29,90.8,48622.0,87.1126,87.7474,86.8337,87.3242,48622.0
2022-12-15 09:30:00,89.38,90.52,89.22,89.51,11046.0,85.9586,87.0549,85.8047,86.0836,11046.0
2022-12-15 10:00:00,89.5,89.98,89.33,89.89,3702.0,86.074,86.5356,85.9105,86.449,3702.0
2022-12-15 10:30:00,89.54,90.07,89.24,89.24,9037.0,86.1124,86.6221,85.8239,85.8239,9037.0
2022-12-15 11:00:00,89.55,90.15,89.41,90.14,11515.0,86.122,86.6991,85.9874,86.6895,11515.0
2022-12-15 11:30:00,90.47,91.49,90.47,91.49,3106.0,87.0068,87.9878,87.0068,87.9878,3106.0
2022-12-15 12:00:00,91.23,92.04,91.23,91.95,2152.0,87.7377,88.5167,87.7377,88.4302,2152.0
2022-12-15 12:30:00,92.49,92.49,91.71,91.72,5828.0,88.9495,88.9495,88.1994,88.209,5828.0
2022-12-15 13:00:00,91.77,92.75,91.76,92.35,6379.0,88.2571,89.1995,88.2474,88.8149,6379.0
2022-12-15 13:30:00,92.45,92.85,92.2,92.36,7530.0,88.911,89.2957,88.6706,88.8245,7530.0
2022-12-15 14:00:00,92.53,92.53,91.75,91.84,6696.0,88.988,88.988,88.2378,88.3244,6696.0
2022-12-15 14:30:00,91.93,92.75,91.91,92.67,4098.0,88.4109,89.1995,88.3917,89.1226,4098.0
2022-12-15 15:00:00,92.77,92.93,92.43,92.9,8797.0,89.2188,89.3727,88.8918,89.3438,8797.0
2022-12-15 15:30:00,92.83,92.88,91.8,92.45,37744.0,89.2765,89.3246,88.2859,88.911,37744.0
2022-12-16 09:30:00,90.97,92.24,90.97,91.47,34959.0,87.4877,88.7091,87.4877,87.9685,34959.0
2022-12-16 10:00:00,91.2,91.35,90.73,91.18,17317.0,87.7089,87.8531,87.2569,87.6896,17317.0
2022-12-16 10:30:00,91.11,91.51,90.99,91.51,4617.0,87.6223,88.007,87.5069,88.007,4617.0
2022-12-16 11:00:00,91.51,91.82,91.39,91.68,2643.0,88.007,88.3051,87.8916,88.1705,2643.0
2022-12-16 11:30:00,91.41,91.52,90.95,91.08,5557.0,87.9108,88.0166,87.4685,87.5935,5557.0
2022-12-16 12:00:00,91.12,91.29,90.69,91.04,27919.0,87.6319,87.7954,87.2184,87.555,27919.0
2022-12-16 12:30:00,91.25,91.43,91.13,91.13,1507.0,87.757,87.9301,87.6416,87.6416,1507.0
2022-12-16 13:00:00,91.04,91.2,90.98,91.18,2876.0,87.555,87.7089,87.4973,87.6896,2876.0
2022-12-16 13:30:00,91.06,91.39,91.06,91.21,2440.0,87.5742,87.8916,87.5742,87.7185,2440.0
2022-12-16 14:00:00,91.33,91.37,90.99,91.0,1896.0,87.8339,87.8724,87.5069,87.5165,1896.0
2022-12-16 14:30:00,90.99,91.34,90.97,91.24,8140.0,87.5069,87.8435,87.4877,87.7474,8140.0
2022-12-16 15:00:00,91.38,91.52,91.18,91.32,4347.0,87.882,88.0166,87.6896,87.8243,4347.0
2022-12-16 15:30:00,91.47,92.0,91.42,91.79,23927.0,87.9685,88.4783,87.9205,88.2763,23927.0
2022-12-19 09:30:00,91.0,91.23,90.0,90.5,4923.0,87.5165,87.7377,86.5548,87.0357,4923.0
2022-12-19 10:00:00,90.3,90.65,89.93,90.03,16313.0,86.8433,87.1799,86.4875,86.5837,16313.0
2022-12-19 10:30:00,89.99,90.14,89.54,89.62,14366.0,86.5452,86.6895,86.1124,86.1894,14366.0
2022-12-19 11:00:00,89.63,90.0,89.49,89.98,7618.0,86.199,86.5548,86.0643,86.5356,7618.0
2022-12-19 11:30:00,89.84,90.54,89.47,90.53,18390.0,86.4009,87.0741,86.0451,87.0645,18390.0
2022-12-19 12:00:00,90.34,90.81,90.21,90.51,5667.0,86.8818,87.3338,86.7568,87.0453,5667.0
2022-12-19 12:30:00,90.33,90.5,89.97,90.04,6676.0,86.8722,87.0357,86.526,86.5933,6676.0
2022-12-19 13:00:00,90.0,90.31,89.8,89.8,10428.0,86.5548,86.853,86.3625,86.3625,10428.0
2022-12-19 13:30:00,89.8,89.87,89.31,89.56,11270.0,86.3625,86.4298,85.8912,86.1317,11270.0
2022-12-19 14:00:00,89.54,89.64,89.21,89.59,4994.0,86.1124,86.2086,85.7951,86.1605,4994.0
2022-12-19 14:30:00,89.67,89.98,89.21,89.64,15559.0,86.2375,86.5356,85.7951,86.2086,15559.0
2022-12-19 15:00:00,89.65,89.77,89.25,89.65,19475.0,86.2182,86.3336,85.8335,86.2182,19475.0
2022-12-19 15:30:00,89.65,89.73,88.94,89.31,66444.0,86.2182,86.2952,85.5354,85.8912,66444.0
2022-12-20 09:30:00,88.49,88.54,87.51,87.66,11031.0,85.1026,85.1507,84.1601,84.3044,11031.0
2022-12-20 10:00:00,87.82,88.97,87.82,88.97,5103.0,84.4583,85.5642,84.4583,85.5642,5103.0
2022-12-20 10:30:00,89.04,89.04,88.63,88.74,36972.0,85.6316,85.6316,85.2373,85.3431,36972.0
2022-12-20 11:00:00,88.67,88.67,88.07,88.28,2211.0,85.2757,85.2757,84.6987,84.9007,2211.0
2022-12-20 11:30:00,88.28,88.28,87.81,88.04,895.0,84.9007,84.9007,84.4487,84.6698,895.0
2022-12-20 12:00:00,88.06,88.23,87.94,88.21,1481.0,84.6891,84.8526,84.5737,84.8333,1481.0
2022-12-20 12:30:00,87.85,88.38,87.84,88.17,2847.0,84.4871,84.9968,84.4775,84.7949,2847.0
2022-12-20 13:00:00,88.16,88.25,87.93,88.25,2359.0,84.7853,84.8718,84.5641,84.8718,2359.0
2022-12-20 13:30:00,88.23,88.41,88.08,88.11,1893.0,84.8526,85.0257,84.7083,84.7372,1893.0
2022-12-20 14:00:00,88.05,88.21,87.95,88.14,3222.0,84.6795,84.8333,84.5833,84.766,3222.0
2022-12-20 14:30:00,88.05,88.05,87.64,87.67,2483.0,84.6795,84.6795,84.2852,84.314,2483.0
2022-12-20 15:00:00,87.64,87.73,87.47,87.58,12594.0,84.2852,84.3717,84.1217,84.2275,12594.0
2022-12-20 15:30:00,87.57,87.82,87.05,87.2,43178.0,84.2178,84.4583,83.7177,83.862,43178.0
2022-12-21 09:30:00,88.68,89.25,87.89,88.7,7530.0,85.2853,85.8335,84.5256,85.3046,7530.0
2022-12-21 10:00:00,88.92,89.05,88.3,88.31,3933.0,85.5162,85.6412,84.9199,84.9295,3933.0
2022-12-21 10:30:00,88.51,88.79,88.24,88.75,5781.0,85.1219,85.3911,84.8622,85.3527,5781.0
2022-12-21 11:00:00,88.83,89.19,88.57,89.01,8551.0,85.4296,85.7758,85.1796,85.6027,8551.0
2022-12-21 11:30:00,89.12,89.12,88.77,88.96,2014.0,85.7085,85.7085,85.3719,85.5546,2014.0
2022-12-21 12:00:00,88.9,89.02,88.56,88.56,2325.0,85.4969,85.6123,85.1699,85.1699,2325.0
2022-12-21 12:30:00,88.59,88.68,88.33,88.4,2026.0,85.1988,85.2853,84.9487,85.0161,2026.0
2022-12-21 13:00:00,88.4,88.83,88.4,88.66,3950.0,85.0161,85.4296,85.0161,85.2661,3950.0
2022-12-21 13:30:00,88.75,88.79,88.54,88.61,2028.0,85.3527,85.3911,85.1507,85.218,2028.0
2022-12-21 14:00:00,88.72,88.82,88.51,88.64,2754.0,85.3238,85.42,85.1219,85.2469,2754.0
2022-12-21 14:30:00,88.58,88.71,88.17,88.17,2028.0,85.1892,85.3142,84.7949,84.7949,2028.0
2022-12-21 15:00:00,88.28,88.46,88.12,88.26,3843.0,84.9007,85.0738,84.7468,84.8814,3843.0
2022-12-21 15:30:00,88.34,88.56,88.25,88.31,11198.0,84.9584,85.1699,84.8718,84.9295,11198.0
2022-12-22 09:30:00,87.3,87.37,86.34,86.95,3874.0,83.9582,84.0255,83.0349,83.6216,3874.0
2022-12-22 10:00:00,87.14,87.49,86.14,86.9,2338.0,83.8043,84.1409,82.8426,83.5735,2338.0
2022-12-22 10:30:00,86.86,86.97,86.74,86.97,1353.0,83.535,83.6408,83.4196,83.6408,1353.0
2022-12-22 11:00:00,86.65,87.1,86.5,86.94,4939.0,83.3331,83.7658,83.1888,83.612,4939.0
2022-12-22 11:30:00,86.82,86.82,86.51,86.51,6707.0,83.4965,83.4965,83.1984,83.1984,6707.0
2022-12-22 12:00:00,86.68,86.71,85.82,85.93,3797.0,83.3619,83.3908,82.5348,82.6406,3797.0
2022-12-22 12:30:00,85.86,86.01,85.65,85.86,2954.0,82.5733,82.7176,82.3713,82.5733,2954.0
2022-12-22 13:00:00,85.75,85.75,85.43,85.58,1976.0,82.4675,82.4675,82.1598,82.304,1976.0
2022-12-22 13:30:00,85.56,85.76,85.48,85.66,1363.0,82.2848,82.4771,82.2078,82.381,1363.0
2022-12-22 14:00:00,85.73,86.25,85.69,86.25,1283.0,82.4483,82.9484,82.4098,82.9484,1283.0
2022-12-22 14:30:00,86.3,86.89,86.17,86.89,1875.0,82.9965,83.5639,82.8714,83.5639,1875.0
2022-12-22 15:00:00,86.83,87.24,86.82,87.24,2681.0,83.5062,83.9005,83.4965,83.9005,2681.0
2022-12-22 15:30:00,87.27,87.4,86.97,87.21,12287.0,83.9293,84.0543,83.6408,83.8716,12287.0
2022-12-23 09:30:00,86.92,88.18,86.41,86.41,2296.0,83.5927,84.8045,83.1022,83.1022,2296.0
2022-12-23 10:00:00,86.75,87.16,86.67,86.67,5702.0,83.4292,83.8235,83.3523,83.3523,5702.0
2022-12-23 10:30:00,86.93,87.09,86.6,86.65,4074.0,83.6023,83.7562,83.285,83.3331,4074.0
2022-12-23 11:00:00,86.78,87.02,86.78,86.83,1731.0,83.4581,83.6889,83.4581,83.5062,1731.0
2022-12-23 11:30:00,86.83,86.88,86.71,86.8,1702.0,83.5062,83.5543,83.3908,83.4773,1702.0
2022-12-23 12:00:00,87.13,87.13,86.9,87.07,1162.0,83.7947,83.7947,83.5735,83.737,1162.0
2022-12-23 12:30:00,87.03,87.33,86.91,86.92,2494.0,83.6985,83.987,83.5831,83.5927,2494.0
2022-12-23 13:00:00,86.89,87.28,86.89,87.1,1496.0,83.5639,83.9389,83.5639,83.7658,1496.0
2022-12-23 13:30:00,87.17,87.17,86.79,86.89,1901.0,83.8332,83.8332,83.4677,83.5639,1901.0
2022-12-23 14:00:00,86.83,86.99,86.73,86.77,1899.0,83.5062,83.66,83.41,83.4485,1899.0
2022-12-23 14:30:00,86.77,87.02,86.77,87.02,1917.0,83.4485,83.6889,83.4485,83.6889,1917.0
2022-12-23 15:00:00,87.23,87.42,87.21,87.27,4262.0,83.8909,84.0736,83.8716,83.9293,4262.0
2022-12-23 15:30:00,87.37,87.69,87.28,87.53,17078.0,84.0255,84.3332,83.9389,84.1794,17078.0
2022-12-27 09:30:00,87.54,90.73,86.04,87.15,6628.0,84.189,87.2569,82.7464,83.8139,6628.0
2022-12-27 10:00:00,86.95,87.33,86.95,87.1,4703.0,83.6216,83.987,83.6216,83.7658,4703.0
2022-12-27 10:30:00,87.09,87.58,87.08,87.3,5657.0,83.7562,84.2275,83.7466,83.9582,5657.0
2022-12-27 11:00:00,87.01,87.11,86.92,86.93,600.0,83.6793,83.7754,83.5927,83.6023,600.0
2022-12-27 11:30:00,87.07,87.11,87.04,87.04,700.0,83.737,83.7754,83.7081,83.7081,700.0
2022-12-27 12:00:00,87.2,87.2,86.92,86.92,2100.0,83.862,83.862,83.5927,83.5927,2100.0
2022-12-27 12:30:00,86.9,86.94,86.53,86.55,2223.0,83.5735,83.612,83.2176,83.2369,2223.0
2022-12-27 13:00:00,86.72,86.8,86.42,86.72,1707.0,83.4004,83.4773,83.1119,83.4004,1707.0
2022-12-27 13:30:00,86.57,86.68,86.46,86.48,1812.0,83.2561,83.3619,83.1503,83.1696,1812.0
2022-12-27 14:00:00,86.54,86.67,86.38,86.42,2538.0,83.2273,83.3523,83.0734,83.1119,2538.0
2022-12-27 14:30:00,86.48,86.8,86.34,86.8,1172.0,83.1696,83.4773,83.0349,83.4773,1172.0
2022-12-27 15:00:00,86.9,87.03,86.9,87.01,1439.0,83.5735,83.6985,83.5735,83.6793,1439.0
2022-12-27 15:30:00,87.0,87.35,86.88,87.24,8698.0,83.6697,84.0063,83.5543,83.9005,8698.0
2022-12-28 09:30:00,87.41,88.47,86.92,87.05,3318.0,84.064,85.0834,83.5927,83.7177,3318.0
2022-12-28 10:00:00,87.09,87.68,86.95,86.95,4720.0,83.7562,84.3236,83.6216,83.6216,4720.0
2022-12-28 10:30:00,86.79,86.84,86.17,86.17,1025.0,83.4677,83.5158,82.8714,82.8714,1025.0
2022-12-28 11:00:00,86.0,86.0,85.64,85.97,2327.0,82.7079,82.7079,82.3617,82.6791,2327.0
2022-12-28 11:30:00,85.83,85.83,85.61,85.61,1903.0,82.5444,82.5444,82.3329,82.3329,1903.0
2022-12-28 12:00:00,85.45,85.47,85.0,85.36,1400.0,82.179,82.1982,81.7462,82.0924,1400.0
2022-12-28 12:30:00,85.39,85.75,85.39,85.75,1499.0,82.1213,82.4675,82.1213,82.4675,1499.0
2022-12-28 13:00:00,86.0,86.0,85.75,85.75,1021.0,82.7079,82.7079,82.4675,82.4675,1021.0
2022-12-28 13:30:00,85.52,85.52,85.1,85.1,1726.0,82.2463,82.2463,81.8424,81.8424,1726.0
2022-12-28 14:00:00,85.21,85.29,84.74,84.74,2682.0,81.9482,82.0251,81.4962,81.4962,2682.0
2022-12-28 14:30:00,84.86,85.1,84.57,84.59,4456.0,81.6116,81.8424,81.3327,81.3519,4456.0
2022-12-28 15:00:00,84.52,84.58,84.2,84.49,5563.0,81.2846,81.3423,80.9768,81.2557,5563.0
2022-12-28 15:30:00,84.58,84.73,84.02,84.02,14532.0,81.3423,81.4866,80.8037,80.8037,14532.0
2022-12-29 09:30:00,85.11,86.11,84.38,86.11,1921.0,81.852,82.8137,81.15,82.8137,1921.0
2022-12-29 10:00:00,86.12,86.59,86.11,86.28,1566.0,82.8233,83.2754,82.8137,82.9772,1566.0
2022-12-29 10:30:00,86.45,86.79,86.45,86.56,1385.0,83.1407,83.4677,83.1407,83.2465,1385.0
2022-12-29 11:00:00,86.25,86.71,85.94,86.68,24765.0,82.9484,83.3908,82.6502,83.3619,24765.0
2022-12-29 11:30:00,86.9,87.11,86.61,87.04,5177.0,83.5735,83.7754,83.2946,83.7081,5177.0
2022-12-29 12:00:00,87.01,87.11,86.82,87.05,4606.0,83.6793,83.7754,83.4965,83.7177,4606.0
2022-12-29 12:30:00,86.88,87.1,86.74,87.0,3314.0,83.5543,83.7658,83.4196,83.6697,3314.0
2022-12-29 13:00:00,87.09,87.09,86.81,86.81,3322.0,83.7562,83.7562,83.4869,83.4869,3322.0
2022-12-29 13:30:00,86.77,86.83,86.62,86.81,1760.0,83.4485,83.5062,83.3042,83.4869,1760.0
2022-12-29 14:00:00,86.92,87.0,86.75,86.75,2108.0,83.5927,83.6697,83.4292,83.4292,2108.0
2022-12-29 14:30:00,86.96,87.22,86.96,87.01,3196.0,83.6312,83.8812,83.6312,83.6793,3196.0
2022-12-29 15:00:00,87.06,87.14,86.75,86.88,3752.0,83.7274,83.8043,83.4292,83.5543,3752.0
2022-12-29 15:30:00,86.88,87.7,86.87,87.3,15660.0,83.5543,84.3429,83.5446,83.9582,15660.0
2022-12-30 09:30:00,85.87,86.35,85.62,86.35,1561.0,82.5829,83.0445,82.3425,83.0445,1561.0
2022-12-30 10:00:00,86.27,86.92,86.2,86.72,2342.0,82.9676,83.5927,82.9003,83.4004,2342.0
2022-12-30 10:30:00,86.81,86.81,86.25,86.27,1498.0,83.4869,83.4869,82.9484,82.9676,1498.0
2022-12-30 11:00:00,86.25,86.58,86.12,86.42,1937.0,82.9484,83.2657,82.8233,83.1119,1937.0
2022-12-30 11:30:00,86.38,86.84,86.38,86.52,1774.0,83.0734,83.5158,83.0734,83.208,1774.0
2022-12-30 12:00:00,86.64,86.69,86.54,86.65,632.0,83.3234,83.3715,83.2273,83.3331,632.0
2022-12-30 12:30:00,86.7,86.79,86.59,86.66,741.0,83.3811,83.4677,83.2754,83.3427,741.0
2022-12-30 13:00:00,86.66,86.66,85.74,85.97,1311.0,83.3427,83.3427,82.4579,82.6791,1311.0
2022-12-30 13:30:00,86.1,86.24,85.92,86.24,1630.0,82.8041,82.9388,82.631,82.9388,1630.0
2022-12-30 14:00:00,86.12,86.12,85.83,85.83,1001.0,82.8233,82.8233,82.5444,82.5444,1001.0
2022-12-30 14:30:00,85.7,85.7,85.28,85.36,1400.0,82.4194,82.4194,82.0155,82.0924,1400.0
2022-12-30 15:00:00,85.61,85.99,85.48,85.75,3141.0,82.3329,82.6983,82.2078,82.4675,3141.0
2022-12-30 15:30:00,85.6,86.03,85.52,85.56,13324.0,82.3232,82.7368,82.2463,82.2848,13324.0
2023-01-03 09:30:00,87.57,88.52,86.2,86.2,10155.0,84.2178,85.1315,82.9003,82.9003,10155.0
2023-01-03 10:00:00,86.4,87.62,86.4,87.47,2802.0,83.0926,84.2659,83.0926,84.1217,2802.0
2023-01-03 10:30:00,87.27,88.36,87.27,88.36,2181.0,83.9293,84.9776,83.9293,84.9776,2181.0
2023-01-03 11:00:00,88.31,88.32,87.72,87.92,7283.0,84.9295,84.9391,84.3621,84.5544,7283.0
2023-01-03 11:30:00,87.8,87.91,86.81,86.94,9044.0,84.439,84.5448,83.4869,83.612,9044.0
2023-01-03 12:00:00,86.88,87.35,86.85,87.09,2966.0,83.5543,84.0063,83.5254,83.7562,2966.0
2023-01-03 12:30:00,87.29,87.53,87.0,87.33,1784.0,83.9486,84.1794,83.6697,83.987,1784.0
2023-01-03 13:00:00,87.37,88.08,87.37,88.08,1300.0,84.0255,84.7083,84.0255,84.7083,1300.0
2023-01-03 13:30:00,87.84,87.89,87.6,87.76,7976.0,84.4775,84.5256,84.2467,84.4006,7976.0
2023-01-03 14:00:00,87.48,87.48,86.94,87.03,3643.0,84.1313,84.1313,83.612,83.6985,3643.0
2023-01-03 14:30:00,86.86,87.37,86.86,87.33,5130.0,83.535,84.0255,83.535,83.987,5130.0
2023-01-03 15:00:00,87.43,87.91,87.14,87.48,5412.0,84.0832,84.5448,83.8043,84.1313,5412.0
2023-01-03 15:30:00,87.59,87.87,87.42,87.76,13875.0,84.2371,84.5064,84.0736,84.4006,13875.0
2023-01-04 09:30:00,89.45,90.29,88.88,89.86,6726.0,86.0259,86.8337,85.4777,86.4202,6726.0
2023-01-04 10:00:00,89.84,89.84,88.69,88.87,3925.0,86.4009,86.4009,85.295,85.4681,3925.0
2023-01-04 10:30:00,89.15,89.86,88.87,89.54,3485.0,85.7374,86.4202,85.4681,86.1124,3485.0
2023-01-04 11:00:00,89.44,89.88,89.13,89.13,13292.0,86.0163,86.4394,85.7181,85.7181,13292.0
2023-01-04 11:30:00,89.2,89.97,89.2,89.51,10940.0,85.7854,86.526,85.7854,86.0836,10940.0
2023-01-04 12:00:00,89.45,89.45,89.21,89.31,1100.0,86.0259,86.0259,85.7951,85.8912,1100.0
2023-01-04 12:30:00,89.4,89.87,89.14,89.57,32510.0,85.9778,86.4298,85.7277,86.1413,32510.0
2023-01-04 13:00:00,89.49,89.78,89.49,89.55,7061.0,86.0643,86.3432,86.0643,86.122,7061.0
2023-01-04 13:30:00,89.66,90.13,89.51,89.76,22868.0,86.2278,86.6798,86.0836,86.324,22868.0
2023-01-04 14:00:00,89.73,90.08,89.23,89.24,8711.0,86.2952,86.6318,85.8143,85.8239,8711.0
2023-01-04 14:30:00,89.34,90.3,89.34,90.3,64576.0,85.9201,86.8433,85.9201,86.8433,64576.0
2023-01-04 15:00:00,90.34,90.53,90.25,90.39,9606.0,86.8818,87.0645,86.7952,86.9299,9606.0
2023-01-04 15:30:00,90.29,90.65,89.94,90.65,33409.0,86.8337,87.1799,86.4971,87.1799,33409.0
2023-01-05 09:30:00,89.98,90.88,88.65,90.02,4877.0,86.5356,87.4011,85.2565,86.5741,4877.0
2023-01-05 10:00:00,89.88,90.54,89.88,90.3,6158.0,86.4394,87.0741,86.4394,86.8433,6158.0
2023-01-05 10:30:00,90.03,90.29,89.9,89.9,8803.0,86.5837,86.8337,86.4586,86.4586,8803.0
2023-01-05 11:00:00,89.78,89.97,89.4,89.4,4841.0,86.3432,86.526,85.9778,85.9778,4841.0
2023-01-05 11:30:00,89.36,89.72,89.36,89.56,3978.0,85.9393,86.2855,85.9393,86.1317,3978.0
2023-01-05 12:00:00,89.43,89.61,89.25,89.5,3273.0,86.0066,86.1797,85.8335,86.074,3273.0
2023-01-05 12:30:00,89.71,89.71,89.06,89.15,3298.0,86.2759,86.2759,85.6508,85.7374,3298.0
2023-01-05 13:00:00,89.07,89.97,88.92,89.97,3597.0,85.6604,86.526,85.5162,86.526,3597.0
2023-01-05 13:30:00,89.86,90.5,89.86,90.27,12107.0,86.4202,87.0357,86.4202,86.8145,12107.0
2023-01-05 14:00:00,90.38,90.47,90.1,90.34,2787.0,86.9203,87.0068,86.651,86.8818,2787.0
2023-01-05 14:30:00,90.47,91.21,90.42,90.69,5172.0,87.0068,87.7185,86.9587,87.2184,5172.0
2023-01-05 15:00:00,90.61,90.62,90.02,90.32,5176.0,87.1415,87.1511,86.5741,86.8626,5176.0
2023-01-05 15:30:00,90.17,90.37,90.01,90.16,17737.0,86.7183,86.9107,86.5644,86.7087,17737.0
2023-01-06 09:30:00,91.57,91.57,90.3,90.57,3520.0,88.0647,88.0647,86.8433,87.103,3520.0
2023-01-06 10:00:00,91.0,91.58,90.89,91.17,5376.0,87.5165,88.0743,87.4107,87.68,5376.0
2023-01-06 10:30:00,91.12,91.37,90.54,91.05,14137.0,87.6319,87.8724,87.0741,87.5646,14137.0
2023-01-06 11:00:00,91.21,92.36,91.17,92.36,7113.0,87.7185,88.8245,87.68,88.8245,7113.0
2023-01-06 11:30:00,92.65,92.93,92.61,92.93,1070.0,89.1034,89.3727,89.0649,89.3727,1070.0
2023-01-06 12:00:00,92.84,93.06,92.57,92.58,1312.0,89.2861,89.4977,89.0264,89.0361,1312.0
2023-01-06 12:30:00,92.7,92.71,92.29,92.29,600.0,89.1515,89.1611,88.7572,88.7572,600.0
2023-01-06 13:00:00,92.49,92.66,92.39,92.66,1019.0,88.9495,89.113,88.8533,89.113,1019.0
2023-01-06 13:30:00,92.75,93.01,92.67,92.89,1628.0,89.1995,89.4496,89.1226,89.3342,1628.0
2023-01-06 14:00:00,92.9,93.06,92.52,92.7,4424.0,89.3438,89.4977,88.9784,89.1515,4424.0
2023-01-06 14:30:00,93.05,93.05,92.36,92.77,2309.0,89.4881,89.4881,88.8245,89.2188,2309.0
2023-01-06 15:00:00,92.89,93.12,92.67,92.72,5004.0,89.3342,89.5554,89.1226,89.1707,5004.0
2023-01-06 15:30:00,92.76,93.1,92.65,92.69,20755.0,89.2092,89.5362,89.1034,89.1418,20755.0
2023-01-09 09:30:00,93.51,93.8,92.85,93.43,5367.0,89.9305,90.2094,89.2957,89.8535,5367.0
2023-01-09 10:00:00,93.23,94.09,93.22,93.79,11765.0,89.6612,90.4883,89.6516,90.1997,11765.0
2023-01-09 10:30:00,93.89,93.89,93.2,93.2,4428.0,90.2959,90.2959,89.6323,89.6323,4428.0
2023-01-09 11:00:00,93.41,93.81,93.33,93.81,1420.0,89.8343,90.219,89.7573,90.219,1420.0
2023-01-09 11:30:00,93.7,94.02,93.56,93.96,3786.0,90.1132,90.4209,89.9785,90.3632,3786.0
2023-01-09 12:00:00,94.01,94.19,93.96,94.19,2205.0,90.4113,90.5844,90.3632,90.5844,2205.0
2023-01-09 12:30:00,94.1,94.23,93.95,93.96,3326.0,90.4979,90.6229,90.3536,90.3632,3326.0
2023-01-09 13:00:00,94.0,94.23,93.84,93.93,5963.0,90.4017,90.6229,90.2478,90.3344,5963.0
2023-01-09 13:30:00,94.07,94.17,93.69,93.95,3765.0,90.469,90.5652,90.1036,90.3536,3765.0
2023-01-09 14:00:00,94.04,94.12,93.85,93.98,3923.0,90.4402,90.5171,90.2574,90.3825,3923.0
2023-01-09 14:30:00,93.86,93.86,93.14,93.14,3643.0,90.2671,90.2671,89.5746,89.5746,3643.0
2023-01-09 15:00:00,93.2,93.32,93.04,93.16,4497.0,89.6323,89.7477,89.4784,89.5939,4497.0
2023-01-09 15:30:00,93.11,93.46,92.86,93.45,19083.0,89.5458,89.8824,89.3053,89.8728,19083.0
2023-01-10 09:30:00,92.74,93.55,92.5,92.5,2528.0,89.1899,89.9689,88.9591,88.9591,2528.0
2023-01-10 10:00:00,92.73,93.23,92.72,93.05,1197.0,89.1803,89.6612,89.1707,89.4881,1197.0
2023-01-10 10:30:00,92.41,92.57,92.2,92.42,2281.0,88.8726,89.0264,88.6706,88.8822,2281.0
2023-01-10 11:00:00,92.73,92.73,92.36,92.36,3450.0,89.1803,89.1803,88.8245,88.8245,3450.0
2023-01-10 11:30:00,92.26,92.26,91.91,91.92,1328.0,88.7283,88.7283,88.3917,88.4013,1328.0
2023-01-10 12:00:00,91.79,92.07,91.77,91.83,1814.0,88.2763,88.5456,88.2571,88.3148,1814.0
2023-01-10 12:30:00,92.06,92.36,92.04,92.3,801.0,88.536,88.8245,88.5167,88.7668,801.0
2023-01-10 13:00:00,92.21,92.55,92.05,92.23,5053.0,88.6802,89.0072,88.5263,88.6995,5053.0
2023-01-10 13:30:00,92.53,92.67,92.43,92.57,6734.0,88.988,89.1226,88.8918,89.0264,6734.0
2023-01-10 14:00:00,92.58,92.88,92.44,92.61,8104.0,89.0361,89.3246,88.9014,89.0649,8104.0
2023-01-10 14:30:00,92.66,92.66,92.35,92.35,4681.0,89.113,89.113,88.8149,88.8149,4681.0
2023-01-10 15:00:00,92.34,92.64,92.1,92.18,3993.0,88.8052,89.0938,88.5744,88.6514,3993.0
2023-01-10 15:30:00,92.11,92.82,92.09,92.76,13330.0,88.584,89.2669,88.5648,89.2092,13330.0
2023-01-11 09:30:00,95.99,99.0,95.9,98.22,46306.0,92.3155,95.2103,92.229,94.4602,46306.0
2023-01-11 10:00:00,98.0,98.11,96.68,97.47,25714.0,94.2486,94.3544,92.9791,93.7389,25714.0
2023-01-11 10:30:00,97.41,97.9,96.47,96.74,8958.0,93.6812,94.1524,92.7771,93.0368,8958.0
2023-01-11 11:00:00,96.78,97.37,96.77,96.87,13409.0,93.0753,93.6427,93.0657,93.1618,13409.0
2023-01-11 11:30:00,96.84,97.92,96.84,97.72,36566.0,93.133,94.1716,93.133,93.9793,36566.0
2023-01-11 12:00:00,97.9,98.06,97.42,97.86,19704.0,94.1524,94.3063,93.6908,94.1139,19704.0
2023-01-11 12:30:00,97.93,98.03,97.65,98.02,11061.0,94.1813,94.2774,93.912,94.2678,11061.0
2023-01-11 13:00:00,98.02,98.28,97.0,98.07,32865.0,94.2678,94.5179,93.2869,94.3159,32865.0
2023-01-11 13:30:00,98.07,98.17,97.95,98.17,4441.0,94.3159,94.4121,94.2005,94.4121,4441.0
2023-01-11 14:00:00,98.17,98.55,97.02,97.65,39468.0,94.4121,94.7775,93.3061,93.912,39468.0
2023-01-11 14:30:00,97.65,97.85,97.44,97.76,13772.0,93.912,94.1043,93.71,94.0178,13772.0
2023-01-11 15:00:00,97.77,98.5,97.77,98.06,9780.0,94.0274,94.7294,94.0274,94.3063,9780.0
2023-01-11 15:30:00,98.06,99.04,98.0,99.03,59250.0,94.3063,95.2488,94.2486,95.2392,59250.0
2023-01-12 09:30:00,99.75,100.05,96.02,96.12,13037.0,95.9316,96.2201,92.3444,92.4405,13037.0
2023-01-12 10:00:00,96.42,97.09,95.58,95.81,35723.0,92.7291,93.3734,91.9212,92.1424,35723.0
2023-01-12 10:30:00,95.72,96.31,95.51,96.06,18035.0,92.0559,92.6233,91.8539,92.3828,18035.0
2023-01-12 11:00:00,96.02,97.31,95.98,97.24,13577.0,92.3444,93.585,92.3059,93.5177,13577.0
2023-01-12 11:30:00,97.11,97.79,96.76,97.66,8755.0,93.3926,94.0466,93.056,93.9216,8755.0
2023-01-12 12:00:00,97.71,97.98,97.18,97.68,13719.0,93.9697,94.2293,93.46,93.9408,13719.0
2023-01-12 12:30:00,97.83,98.03,97.55,97.73,14142.0,94.0851,94.2774,93.8158,93.9889,14142.0
2023-01-12 13:00:00,97.8,98.08,97.54,97.61,11743.0,94.0562,94.3255,93.8062,93.8735,11743.0
2023-01-12 13:30:00,97.7,98.36,97.63,98.22,20295.0,93.9601,94.5948,93.8927,94.4602,20295.0
2023-01-12 14:00:00,98.2,99.0,98.06,98.81,8252.0,94.4409,95.2103,94.3063,95.0276,8252.0
2023-01-12 14:30:00,98.73,99.2,98.58,98.85,8524.0,94.9506,95.4026,94.8064,95.066,8524.0
2023-01-12 15:00:00,99.06,99.15,98.84,99.02,14061.0,95.268,95.3546,95.0564,95.2295,14061.0
2023-01-12 15:30:00,99.0,99.59,99.0,99.59,59174.0,95.2103,95.7777,95.2103,95.7777,59174.0
2023-01-13 09:30:00,98.28,100.2,98.28,100.2,6891.0,94.5179,96.3644,94.5179,96.3644,6891.0
2023-01-13 10:00:00,100.36,101.05,99.52,100.46,16861.0,96.5182,97.1818,95.7104,96.6144,16861.0
2023-01-13 10:30:00,100.77,101.87,100.7,101.87,2644.0,96.9125,97.9704,96.8452,97.9704,2644.0
2023-01-13 11:00:00,101.91,102.42,101.64,102.05,7008.0,98.0089,98.4994,97.7492,98.1435,7008.0
2023-01-13 11:30:00,101.73,102.33,101.63,101.78,4078.0,97.8358,98.4128,97.7396,97.8839,4078.0
2023-01-13 12:00:00,102.15,102.15,101.84,101.84,6152.0,98.2397,98.2397,97.9416,97.9416,6152.0
2023-01-13 12:30:00,101.96,103.08,101.96,102.89,10960.0,98.057,99.1341,98.057,98.9514,10960.0
2023-01-13 13:00:00,103.02,103.26,102.89,103.21,5588.0,99.0764,99.3072,98.9514,99.2591,5588.0
2023-01-13 13:30:00,103.19,103.92,103.18,103.81,2771.0,99.2399,99.942,99.2303,99.8362,2771.0
2023-01-13 14:00:00,103.92,103.92,103.57,103.59,5188.0,99.942,99.942,99.6054,99.6246,5188.0
2023-01-13 14:30:00,103.5,103.96,103.36,103.5,15109.0,99.538,99.9804,99.4034,99.538,15109.0
2023-01-13 15:00:00,103.53,103.81,103.35,103.61,6453.0,99.5669,99.8362,99.3938,99.6438,6453.0
2023-01-13 15:30:00,103.52,103.95,103.4,103.66,23085.0,99.5573,99.9708,99.4419,99.6919,23085.0
2023-01-17 09:30:00,102.78,103.46,102.78,103.05,5998.0,98.8456,99.4996,98.8456,99.1053,5998.0
2023-01-17 10:00:00,103.31,103.88,102.96,103.21,18349.0,99.3553,99.9035,99.0187,99.2591,18349.0
2023-01-17 10:30:00,103.23,103.24,102.76,102.76,7840.0,99.2784,99.288,98.8264,98.8264,7840.0
2023-01-17 11:00:00,102.65,102.65,101.83,102.41,10634.0,98.7206,98.7206,97.932,98.4898,10634.0
2023-01-17 11:30:00,102.59,102.59,102.11,102.31,3222.0,98.6629,98.6629,98.2013,98.3936,3222.0
2023-01-17 12:00:00,102.36,102.38,102.08,102.09,19254.0,98.4417,98.4609,98.1724,98.182,19254.0
2023-01-17 12:30:00,101.85,102.14,101.85,102.14,2590.0,97.9512,98.2301,97.9512,98.2301,2590.0
2023-01-17 13:00:00,102.15,102.15,101.7,101.95,4675.0,98.2397,98.2397,97.8069,98.0474,4675.0
2023-01-17 13:30:00,101.91,102.01,101.43,101.43,8379.0,98.0089,98.1051,97.5473,97.5473,8379.0
2023-01-17 14:00:00,101.47,101.49,100.95,101.18,2032.0,97.5857,97.605,97.0857,97.3069,2032.0
2023-01-17 14:30:00,101.35,101.46,101.3,101.37,1479.0,97.4703,97.5761,97.4223,97.4896,1479.0
2023-01-17 15:00:00,101.38,101.4,101.18,101.32,1124.0,97.4992,97.5184,97.3069,97.4415,1124.0
2023-01-17 15:30:00,101.32,101.48,101.06,101.48,17153.0,97.4415,97.5954,97.1914,97.5954,17153.0
2023-01-18 09:30:00,102.12,103.86,102.12,102.97,3479.0,98.2109,99.8843,98.2109,99.0283,3479.0
2023-01-18 10:00:00,102.97,103.9,102.8,103.9,27254.0,99.0283,99.9227,98.8648,99.9227,27254.0
2023-01-18 10:30:00,103.61,103.61,102.84,103.1,11548.0,99.6438,99.6438,98.9033,99.1534,11548.0
2023-01-18 11:00:00,102.93,103.03,102.51,102.9,2113.0,98.9899,99.086,98.5859,98.961,2113.0
2023-01-18 11:30:00,102.79,103.2,102.64,103.2,3551.0,98.8552,99.2495,98.711,99.2495,3551.0
2023-01-18 12:00:00,103.58,103.7,103.01,103.01,1417.0,99.615,99.7304,99.0668,99.0668,1417.0
2023-01-18 12:30:00,102.87,103.44,102.64,103.27,5093.0,98.9322,99.4803,98.711,99.3168,5093.0
2023-01-18 13:00:00,103.13,103.51,102.71,103.4,6315.0,99.1822,99.5477,98.7783,99.4419,6315.0
2023-01-18 13:30:00,103.41,103.71,103.27,103.48,11190.0,99.4515,99.74,99.3168,99.5188,11190.0
2023-01-18 14:00:00,103.48,103.48,102.9,103.31,5444.0,99.5188,99.5188,98.961,99.3553,5444.0
2023-01-18 14:30:00,103.45,103.45,102.81,102.96,6008.0,99.49,99.49,98.8745,99.0187,6008.0
2023-01-18 15:00:00,102.91,103.49,102.91,103.2,7281.0,98.9706,99.5284,98.9706,99.2495,7281.0
2023-01-18 15:30:00,103.16,103.55,103.16,103.52,38734.0,99.2111,99.5861,99.2111,99.5573,38734.0
2023-01-19 09:30:00,102.43,102.43,99.37,100.12,11855.0,98.509,98.509,95.5661,96.2874,11855.0
2023-01-19 10:00:00,99.81,100.55,98.56,99.31,13019.0,95.9893,96.701,94.7871,95.5084,13019.0
2023-01-19 10:30:00,99.41,99.5,97.79,98.15,6718.0,95.6046,95.6912,94.0466,94.3928,6718.0
2023-01-19 11:00:00,98.01,98.72,97.87,97.95,6934.0,94.2582,94.941,94.1236,94.2005,6934.0
2023-01-19 11:30:00,98.13,98.46,97.95,98.17,14137.0,94.3736,94.691,94.2005,94.4121,14137.0
2023-01-19 12:00:00,98.17,98.73,98.01,98.21,18988.0,94.4121,94.9506,94.2582,94.4505,18988.0
2023-01-19 12:30:00,98.32,98.61,98.28,98.51,3869.0,94.5563,94.8352,94.5179,94.7391,3869.0
2023-01-19 13:00:00,98.6,98.77,98.36,98.48,8147.0,94.8256,94.9891,94.5948,94.7102,8147.0
2023-01-19 13:30:00,98.48,99.45,98.47,99.27,6278.0,94.7102,95.6431,94.7006,95.47,6278.0
2023-01-19 14:00:00,99.23,99.96,99.07,99.62,6992.0,95.4315,96.1336,95.2776,95.8066,6992.0
2023-01-19 14:30:00,99.53,99.72,99.11,99.36,7259.0,95.72,95.9027,95.3161,95.5565,7259.0
2023-01-19 15:00:00,99.32,99.38,98.79,98.98,6237.0,95.5181,95.5758,95.0083,95.1911,6237.0
2023-01-19 15:30:00,98.92,98.95,98.31,98.31,21441.0,95.1334,95.1622,94.5467,94.5467,21441.0
2023-01-20 09:30:00,99.34,100.63,98.15,100.02,13598.0,95.5373,96.7779,94.3928,96.1913,13598.0
2023-01-20 10:00:00,99.9,100.62,99.89,100.54,1869.0,96.0758,96.7683,96.0662,96.6913,1869.0
2023-01-20 10:30:00,100.58,100.61,99.83,99.83,13385.0,96.7298,96.7587,96.0085,96.0085,13385.0
2023-01-20 11:00:00,100.06,100.34,99.84,100.34,3904.0,96.2297,96.499,96.0181,96.499,3904.0
2023-01-20 11:30:00,100.42,101.63,100.33,101.1,8959.0,96.5759,97.7396,96.4894,97.2299,8959.0
2023-01-20 12:00:00,101.1,101.39,101.02,101.39,3700.0,97.2299,97.5088,97.153,97.5088,3700.0
2023-01-20 12:30:00,101.44,101.63,101.4,101.62,3239.0,97.5569,97.7396,97.5184,97.73,3239.0
2023-01-20 13:00:00,101.77,101.9,100.84,101.11,5956.0,97.8743,97.9993,96.9799,97.2395,5956.0
2023-01-20 13:30:00,101.27,101.8,101.24,101.5,7634.0,97.3934,97.9031,97.3646,97.6146,7634.0
2023-01-20 14:00:00,101.58,101.66,101.42,101.46,7309.0,97.6915,97.7685,97.5377,97.5761,7309.0
2023-01-20 14:30:00,101.5,101.57,101.42,101.56,6808.0,97.6146,97.6819,97.5377,97.6723,6808.0
2023-01-20 15:00:00,101.62,102.11,101.62,101.76,8277.0,97.73,98.2013,97.73,97.8646,8277.0
2023-01-20 15:30:00,101.76,102.61,101.67,102.57,40207.0,97.8646,98.6821,97.7781,98.6436,40207.0
2023-01-23 09:30:00,102.34,103.29,102.34,102.87,9942.0,98.4224,99.3361,98.4224,98.9322,9942.0
2023-01-23 10:00:00,103.14,103.15,102.94,102.98,1267.0,99.1918,99.2014,98.9995,99.0379,1267.0
2023-01-23 10:30:00,103.0,103.0,102.6,102.76,6041.0,99.0572,99.0572,98.6725,98.8264,6041.0
2023-01-23 11:00:00,102.74,102.89,102.07,102.07,1266.0,98.8071,98.9514,98.1628,98.1628,1266.0
2023-01-23 11:30:00,102.43,102.55,102.35,102.48,848.0,98.509,98.6244,98.4321,98.5571,848.0
2023-01-23 12:00:00,102.63,102.99,102.5,102.55,5281.0,98.7013,99.0476,98.5763,98.6244,5281.0
2023-01-23 12:30:00,102.69,103.02,102.53,103.0,1508.0,98.759,99.0764,98.6052,99.0572,1508.0
2023-01-23 13:00:00,102.99,103.04,102.76,103.04,1966.0,99.0476,99.0957,98.8264,99.0957,1966.0
2023-01-23 13:30:00,103.0,103.25,103.0,103.05,3476.0,99.0572,99.2976,99.0572,99.1053,3476.0
2023-01-23 14:00:00,103.05,103.05,102.57,102.65,1676.0,99.1053,99.1053,98.6436,98.7206,1676.0
2023-01-23 14:30:00,102.63,102.73,102.4,102.4,2045.0,98.7013,98.7975,98.4801,98.4801,2045.0
2023-01-23 15:00:00,102.55,103.02,102.55,102.76,4304.0,98.6244,99.0764,98.6244,98.8264,4304.0
2023-01-23 15:30:00,102.76,103.19,102.76,103.19,20958.0,98.8264,99.2399,98.8264,99.2399,20958.0
2023-01-24 09:30:00,102.96,103.05,102.65,102.99,2598.0,99.0187,99.1053,98.7206,99.0476,2598.0
2023-01-24 10:00:00,102.89,103.27,102.87,103.0,8479.0,98.9514,99.3168,98.9322,99.0572,8479.0
2023-01-24 10:30:00,103.04,103.4,102.84,103.39,5814.0,99.0957,99.4419,98.9033,99.4323,5814.0
2023-01-24 11:00:00,103.37,103.65,103.2,103.34,3668.0,99.413,99.6823,99.2495,99.3842,3668.0
2023-01-24 11:30:00,103.22,103.4,102.98,103.25,3370.0,99.2688,99.4419,99.0379,99.2976,3370.0
2023-01-24 12:00:00,102.78,103.34,102.78,103.32,2696.0,98.8456,99.3842,98.8456,99.3649,2696.0
2023-01-24 12:30:00,103.32,103.56,103.21,103.42,5737.0,99.3649,99.5957,99.2591,99.4611,5737.0
2023-01-24 13:00:00,103.44,103.82,103.43,103.69,5168.0,99.4803,99.8458,99.4707,99.7208,5168.0
2023-01-24 13:30:00,103.7,103.97,103.61,103.74,7046.0,99.7304,99.9901,99.6438,99.7689,7046.0
2023-01-24 14:00:00,103.64,103.64,103.44,103.51,4100.0,99.6727,99.6727,99.4803,99.5477,4100.0
2023-01-24 14:30:00,103.59,103.87,103.53,103.76,4790.0,99.6246,99.8939,99.5669,99.7881,4790.0
2023-01-24 15:00:00,103.77,103.79,103.49,103.51,8950.0,99.7977,99.8169,99.5284,99.5477,8950.0
2023-01-24 15:30:00,103.54,104.58,103.5,104.58,22889.0,99.5765,100.5767,99.538,100.5767,22889.0
2023-01-25 09:30:00,102.97,103.69,102.7,103.01,1856.0,99.0283,99.7208,98.7687,99.0668,1856.0
2023-01-25 10:00:00,103.48,103.86,103.14,103.27,2115.0,99.5188,99.8843,99.1918,99.3168,2115.0
2023-01-25 10:30:00,103.28,103.49,102.81,103.23,3883.0,99.3265,99.5284,98.8745,99.2784,3883.0
2023-01-25 11:00:00,103.27,103.27,102.8,103.07,4703.0,99.3168,99.3168,98.8648,99.1245,4703.0
2023-01-25 11:30:00,103.19,104.01,103.03,103.89,4019.0,99.2399,100.0285,99.086,99.9131,4019.0
2023-01-25 12:00:00,103.88,103.9,103.6,103.62,2559.0,99.9035,99.9227,99.6342,99.6534,2559.0
2023-01-25 12:30:00,103.76,103.95,103.73,103.85,1950.0,99.7881,99.9708,99.7592,99.8746,1950.0
2023-01-25 13:00:00,103.7,104.44,103.65,104.18,6020.0,99.7304,100.4421,99.6823,100.192,6020.0
2023-01-25 13:30:00,104.18,104.42,103.96,104.22,2203.0,100.192,100.4228,99.9804,100.2305,2203.0
2023-01-25 14:00:00,104.36,104.85,104.32,104.49,3801.0,100.3651,100.8364,100.3267,100.4901,3801.0
2023-01-25 14:30:00,104.51,104.57,103.91,104.06,5170.0,100.5094,100.5671,99.9323,100.0766,5170.0
2023-01-25 15:00:00,104.06,104.18,103.91,104.01,2518.0,100.0766,100.192,99.9323,100.0285,2518.0
2023-01-25 15:30:00,104.03,104.46,103.68,104.36,18898.0,100.0478,100.4613,99.7112,100.3651,18898.0
2023-01-26 09:30:00,105.46,108.52,105.46,107.51,10288.0,101.423,104.3659,101.423,103.3945,10288.0
2023-01-26 10:00:00,107.27,107.49,105.14,106.04,19414.0,103.1637,103.3753,101.1153,101.9808,19414.0
2023-01-26 10:30:00,106.21,106.59,105.86,106.15,7976.0,102.1443,102.5098,101.8077,102.0866,7976.0
2023-01-26 11:00:00,106.17,106.25,105.74,105.98,9153.0,102.1058,102.1828,101.6923,101.9231,9153.0
2023-01-26 11:30:00,105.93,106.35,105.71,106.35,3397.0,101.875,102.2789,101.6634,102.2789,3397.0
2023-01-26 12:00:00,106.34,106.84,106.34,106.57,6335.0,102.2693,102.7502,102.2693,102.4905,6335.0
2023-01-26 12:30:00,106.69,106.77,106.32,106.63,4819.0,102.6059,102.6829,102.2501,102.5482,4819.0
2023-01-26 13:00:00,106.64,106.78,106.29,106.3,2674.0,102.5578,102.6925,102.2212,102.2309,2674.0
2023-01-26 13:30:00,106.37,106.97,106.37,106.97,3981.0,102.2982,102.8752,102.2982,102.8752,3981.0
2023-01-26 14:00:00,106.91,106.94,106.51,106.51,2839.0,102.8175,102.8464,102.4328,102.4328,2839.0
2023-01-26 14:30:00,106.51,107.57,106.51,107.57,7356.0,102.4328,103.4522,102.4328,103.4522,7356.0
2023-01-26 15:00:00,107.57,107.57,106.96,107.27,13416.0,103.4522,103.4522,102.8656,103.1637,13416.0
2023-01-26 15:30:00,107.21,108.25,107.06,108.2,31221.0,103.106,104.1062,102.9618,104.0581,31221.0
2023-01-27 09:30:00,107.5,108.57,107.5,107.95,4674.0,103.3849,104.414,103.3849,103.8177,4674.0
2023-01-27 10:00:00,108.24,108.69,107.47,107.94,4428.0,104.0966,104.5294,103.3561,103.8081,4428.0
2023-01-27 10:30:00,107.56,107.83,107.5,107.5,1238.0,103.4426,103.7023,103.3849,103.3849,1238.0
2023-01-27 11:00:00,107.5,107.53,106.81,106.82,1700.0,103.3849,103.4138,102.7213,102.731,1700.0
2023-01-27 11:30:00,106.89,107.0,106.53,106.84,10914.0,102.7983,102.9041,102.4521,102.7502,10914.0
2023-01-27 12:00:00,106.98,107.28,106.78,107.08,2204.0,102.8848,103.1733,102.6925,102.981,2204.0
2023-01-27 12:30:00,107.13,107.24,107.04,107.17,600.0,103.0291,103.1349,102.9425,103.0676,600.0
2023-01-27 13:00:00,107.2,107.4,107.06,107.4,1600.0,103.0964,103.2888,102.9618,103.2888,1600.0
2023-01-27 13:30:00,107.34,107.66,107.34,107.46,2174.0,103.231,103.5388,103.231,103.3465,2174.0
2023-01-27 14:00:00,107.64,107.88,107.62,107.68,1161.0,103.5196,103.7504,103.5003,103.558,1161.0
2023-01-27 14:30:00,107.59,107.78,107.59,107.78,1705.0,103.4715,103.6542,103.4715,103.6542,1705.0
2023-01-27 15:00:00,107.71,108.17,107.6,108.17,2339.0,103.5869,104.0293,103.4811,104.0293,2339.0
2023-01-27 15:30:00,108.09,108.19,107.74,108.15,9684.0,103.9523,104.0485,103.6157,104.01,9684.0
2023-01-30 09:30:00,106.81,107.69,106.66,107.34,3948.0,102.7213,103.5676,102.5771,103.231,3948.0
2023-01-30 10:00:00,107.05,108.17,107.05,108.01,2423.0,102.9521,104.0293,102.9521,103.8754,2423.0
2023-01-30 10:30:00,107.76,107.76,106.74,106.98,6766.0,103.635,103.635,102.654,102.8848,6766.0
2023-01-30 11:00:00,107.04,107.65,106.88,107.57,3505.0,102.9425,103.5292,102.7887,103.4522,3505.0
2023-01-30 11:30:00,107.42,107.42,106.69,106.97,2892.0,103.308,103.308,102.6059,102.8752,2892.0
2023-01-30 12:00:00,106.86,107.05,106.82,106.9,1457.0,102.7694,102.9521,102.731,102.8079,1457.0
2023-01-30 12:30:00,106.69,106.69,105.97,105.97,3212.0,102.6059,102.6059,101.9135,101.9135,3212.0
2023-01-30 13:00:00,106.11,106.5,105.85,106.24,8476.0,102.0481,102.4232,101.7981,102.1732,8476.0
2023-01-30 13:30:00,106.24,106.24,105.8,105.81,1100.0,102.1732,102.1732,101.75,101.7596,1100.0
2023-01-30 14:00:00,105.75,105.97,105.66,105.76,2630.0,101.7019,101.9135,101.6154,101.7115,2630.0
2023-01-30 14:30:00,105.62,105.79,105.27,105.34,2247.0,101.5769,101.7404,101.2403,101.3076,2247.0
2023-01-30 15:00:00,105.32,105.41,104.64,104.64,2500.0,101.2884,101.3749,100.6344,100.6344,2500.0
2023-01-30 15:30:00,104.67,104.75,103.65,103.84,21019.0,100.6633,100.7402,99.6823,99.865,21019.0
2023-01-31 09:30:00,104.48,106.01,104.48,105.47,2432.0,100.4805,101.952,100.4805,101.4326,2432.0
2023-01-31 10:00:00,105.98,105.99,105.81,105.97,400.0,101.9231,101.9327,101.7596,101.9135,400.0
2023-01-31 10:30:00,106.59,107.18,106.59,106.9,6346.0,102.5098,103.0772,102.5098,102.8079,6346.0
2023-01-31 11:00:00,107.27,107.79,107.06,107.68,5315.0,103.1637,103.6638,102.9618,103.558,5315.0
2023-01-31 11:30:00,107.38,108.19,107.38,108.03,2977.0,103.2695,104.0485,103.2695,103.8946,2977.0
2023-01-31 12:00:00,107.97,108.16,107.72,107.95,5200.0,103.8369,104.0197,103.5965,103.8177,5200.0
2023-01-31 12:30:00,107.98,108.16,107.76,108.1,1562.0,103.8465,104.0197,103.635,103.962,1562.0
2023-01-31 13:00:00,108.03,108.1,107.77,107.93,2531.0,103.8946,103.962,103.6446,103.7985,2531.0
2023-01-31 13:30:00,107.81,108.01,107.5,108.01,2639.0,103.6831,103.8754,103.3849,103.8754,2639.0
2023-01-31 14:00:00,108.07,108.43,108.03,108.43,4252.0,103.9331,104.2793,103.8946,104.2793,4252.0
2023-01-31 14:30:00,108.44,108.86,108.4,108.86,3459.0,104.2889,104.6929,104.2505,104.6929,3459.0
2023-01-31 15:00:00,108.82,109.03,108.76,109.0,13641.0,104.6544,104.8564,104.5967,104.8275,13641.0
2023-01-31 15:30:00,109.06,110.09,109.06,110.09,33608.0,104.8852,105.8758,104.8852,105.8758,33608.0
2023-02-01 09:30:00,109.31,110.56,109.18,110.56,1996.0,105.1256,106.3278,105.0006,106.3278,1996.0
2023-02-01 10:00:00,109.9,110.02,109.53,110.02,1350.0,105.6931,105.8085,105.3372,105.8085,1350.0
2023-02-01 10:30:00,110.18,110.18,109.12,109.89,1000.0,105.9623,105.9623,104.9429,105.6834,1000.0
2023-02-01 11:00:00,109.68,109.68,109.22,109.22,5354.0,105.4815,105.4815,105.0391,105.0391,5354.0
2023-02-01 11:30:00,109.55,109.55,109.13,109.13,1600.0,105.3564,105.3564,104.9525,104.9525,1600.0
2023-02-01 12:00:00,109.02,109.15,108.72,109.03,1128.0,104.8467,104.9718,104.5582,104.8564,1128.0
2023-02-01 12:30:00,109.0,109.22,108.87,108.87,1863.0,104.8275,105.0391,104.7025,104.7025,1863.0
2023-02-01 13:00:00,108.73,108.96,108.72,108.72,1264.0,104.5678,104.789,104.5582,104.5582,1264.0
2023-02-01 13:30:00,108.94,109.22,108.52,108.57,2487.0,104.7698,105.0391,104.3659,104.414,2487.0
2023-02-01 14:00:00,108.12,108.65,108.11,108.64,840.0,103.9812,104.4909,103.9716,104.4813,840.0
2023-02-01 14:30:00,108.91,110.83,107.93,110.55,5061.0,104.7409,106.5875,103.7985,106.3182,5061.0
2023-02-01 15:00:00,111.01,112.33,110.8,112.25,5243.0,106.7606,108.03,106.5586,107.9531,5243.0
2023-02-01 15:30:00,112.53,113.31,111.88,112.35,23347.0,108.2224,108.9725,107.5973,108.0493,23347.0
2023-02-02 09:30:00,113.79,115.44,113.69,114.6,43583.0,109.4341,111.021,109.338,110.2131,43583.0
2023-02-02 10:00:00,114.43,116.17,114.42,115.43,22666.0,110.0496,111.723,110.04,111.0114,22666.0
2023-02-02 10:30:00,115.75,116.94,115.75,116.7,18789.0,111.3191,112.4636,111.3191,112.2327,18789.0
2023-02-02 11:00:00,116.55,117.26,116.42,116.95,26811.0,112.0885,112.7713,111.9635,112.4732,26811.0
2023-02-02 11:30:00,117.09,117.35,116.91,117.13,17917.0,112.6078,112.8579,112.4347,112.6463,17917.0
2023-02-02 12:00:00,116.91,117.33,116.9,116.96,3278.0,112.4347,112.8386,112.4251,112.4828,3278.0
2023-02-02 12:30:00,117.0,117.08,116.4,116.4,3431.0,112.5213,112.5982,111.9442,111.9442,3431.0
2023-02-02 13:00:00,116.55,117.21,116.55,117.21,5843.0,112.0885,112.7232,112.0885,112.7232,5843.0
2023-02-02 13:30:00,117.32,118.14,117.16,118.14,4329.0,112.829,113.6176,112.6751,113.6176,4329.0
2023-02-02 14:00:00,118.18,118.26,117.42,117.85,4243.0,113.6561,113.733,112.9252,113.3387,4243.0
2023-02-02 14:30:00,117.61,117.61,116.54,116.64,2108.0,113.1079,113.1079,112.0789,112.175,2108.0
2023-02-02 15:00:00,116.45,116.68,115.93,116.17,5628.0,111.9923,112.2135,111.4922,111.723,5628.0
2023-02-02 15:30:00,116.19,117.31,115.96,117.27,32308.0,111.7423,112.8194,111.5211,112.7809,32308.0
2023-02-03 09:30:00,114.23,116.06,114.02,115.84,6381.0,109.8573,111.6172,109.6553,111.4057,6381.0
2023-02-03 10:00:00,115.47,116.0,114.81,115.79,2805.0,111.0498,111.5595,110.4151,111.3576,2805.0
2023-02-03 10:30:00,116.0,116.78,115.13,115.31,3165.0,111.5595,112.3097,110.7228,110.896,3165.0
2023-02-03 11:00:00,115.4,115.74,115.36,115.65,2615.0,110.9825,111.3095,110.944,111.2229,2615.0
2023-02-03 11:30:00,115.97,116.25,115.45,115.45,2535.0,111.5307,111.8,111.0306,111.0306,2535.0
2023-02-03 12:00:00,115.79,116.46,115.79,116.33,1421.0,111.3576,112.0019,111.3576,111.8769,1421.0
2023-02-03 12:30:00,116.42,116.83,116.0,116.0,1975.0,111.9635,112.3578,111.5595,111.5595,1975.0
2023-02-03 13:00:00,115.53,116.03,114.99,114.99,4247.0,111.1075,111.5884,110.5882,110.5882,4247.0
2023-02-03 13:30:00,115.26,115.35,114.58,114.71,4687.0,110.8479,110.9344,110.1939,110.3189,4687.0
2023-02-03 14:00:00,114.68,114.91,114.41,114.61,2024.0,110.2901,110.5113,110.0304,110.2228,2024.0
2023-02-03 14:30:00,114.37,114.97,114.28,114.8,4899.0,109.9919,110.569,109.9054,110.4055,4899.0
2023-02-03 15:00:00,114.66,114.78,113.79,113.79,13132.0,110.2708,110.3862,109.4341,109.4341,13132.0
2023-02-03 15:30:00,113.95,115.27,113.82,115.27,39920.0,109.588,110.8575,109.463,110.8575,39920.0
2023-02-06 09:30:00,113.85,114.8,112.65,113.71,13195.0,109.4918,110.4055,108.3378,109.3572,13195.0
2023-02-06 10:00:00,113.67,113.67,112.91,112.92,1300.0,109.3187,109.3187,108.5878,108.5974,1300.0
2023-02-06 10:30:00,113.23,113.52,113.02,113.42,3424.0,108.8956,109.1745,108.6936,109.0783,3424.0
2023-02-06 11:00:00,113.43,113.89,113.38,113.39,3839.0,109.0879,109.5303,109.0398,109.0495,3839.0
2023-02-06 11:30:00,113.77,113.77,113.37,113.57,4205.0,109.4149,109.4149,109.0302,109.2226,4205.0
2023-02-06 12:00:00,113.46,113.8,113.33,113.63,2124.0,109.1168,109.4438,108.9918,109.2803,2124.0
2023-02-06 12:30:00,113.64,113.83,113.14,113.38,2616.0,109.2899,109.4726,108.809,109.0398,2616.0
2023-02-06 13:00:00,113.15,113.4,113.15,113.23,1200.0,108.8186,109.0591,108.8186,108.8956,1200.0
2023-02-06 13:30:00,113.29,113.33,112.75,113.26,3356.0,108.9533,108.9918,108.434,108.9244,3356.0
2023-02-06 14:00:00,113.47,113.81,113.22,113.22,2342.0,109.1264,109.4534,108.886,108.886,2342.0
2023-02-06 14:30:00,113.3,113.61,113.28,113.48,3067.0,108.9629,109.261,108.9437,109.136,3067.0
2023-02-06 15:00:00,113.55,113.55,112.77,112.77,4254.0,109.2033,109.2033,108.4532,108.4532,4254.0
2023-02-06 15:30:00,112.87,113.45,112.8,113.44,26260.0,108.5494,109.1072,108.482,109.0975,26260.0
2023-02-07 09:30:00,112.29,113.3,111.95,112.53,19726.0,107.9916,108.9629,107.6646,108.2224,19726.0
2023-02-07 10:00:00,112.79,113.0,112.63,112.73,2804.0,108.4724,108.6744,108.3185,108.4147,2804.0
2023-02-07 10:30:00,112.55,112.55,111.95,112.04,4842.0,108.2416,108.2416,107.6646,107.7511,4842.0
2023-02-07 11:00:00,112.1,112.55,111.92,112.21,3800.0,107.8088,108.2416,107.6357,107.9146,3800.0
2023-02-07 11:30:00,112.35,112.61,111.86,111.9,3590.0,108.0493,108.2993,107.578,107.6165,3590.0
2023-02-07 12:00:00,111.95,112.39,111.89,112.21,6993.0,107.6646,108.0877,107.6069,107.9146,6993.0
2023-02-07 12:30:00,112.33,113.67,112.0,113.67,8383.0,108.03,109.3187,107.7127,109.3187,8383.0
2023-02-07 13:00:00,113.56,113.79,112.01,112.14,5070.0,109.2129,109.4341,107.7223,107.8473,5070.0
2023-02-07 13:30:00,111.65,111.65,110.53,110.77,5154.0,107.3761,107.3761,106.2989,106.5297,5154.0
2023-02-07 14:00:00,111.07,112.19,111.0,111.9,5600.0,106.8183,107.8954,106.7509,107.6165,5600.0
2023-02-07 14:30:00,112.13,112.4,112.01,112.09,4044.0,107.8377,108.0974,107.7223,107.7992,4044.0
2023-02-07 15:00:00,112.17,112.81,112.03,112.81,6649.0,107.8762,108.4917,107.7415,108.4917,6649.0
2023-02-07 15:30:00,112.77,113.51,112.61,113.24,17050.0,108.4532,109.1649,108.2993,108.9052,17050.0
2023-02-08 09:30:00,112.01,113.14,111.84,112.32,2958.0,107.7223,108.809,107.5588,108.0204,2958.0
2023-02-08 10:00:00,112.31,113.38,112.31,113.03,9886.0,108.0108,109.0398,108.0108,108.7032,9886.0
2023-02-08 10:30:00,112.46,112.46,111.39,111.46,2108.0,108.1551,108.1551,107.126,107.1933,2108.0
2023-02-08 11:00:00,111.26,111.26,110.21,110.24,1555.0,107.001,107.001,105.9912,106.02,1555.0
2023-02-08 11:30:00,110.1,110.87,110.09,110.8,7808.0,105.8854,106.6259,105.8758,106.5586,7808.0
2023-02-08 12:00:00,110.91,110.92,110.4,110.43,3401.0,106.6644,106.674,106.1739,106.2028,3401.0
2023-02-08 12:30:00,110.59,110.93,110.42,110.79,2449.0,106.3566,106.6836,106.1931,106.549,2449.0
2023-02-08 13:00:00,110.98,111.26,110.88,110.89,901.0,106.7317,107.001,106.6355,106.6452,901.0
2023-02-08 13:30:00,110.7,110.95,110.63,110.64,915.0,106.4624,106.7029,106.3951,106.4047,915.0
2023-02-08 14:00:00,110.4,110.7,110.08,110.51,1793.0,106.1739,106.4624,105.8662,106.2797,1793.0
2023-02-08 14:30:00,110.3,110.38,109.98,110.38,2164.0,106.0777,106.1547,105.77,106.1547,2164.0
2023-02-08 15:00:00,110.44,110.44,109.8,110.21,3230.0,106.2124,106.2124,105.5969,105.9912,3230.0
2023-02-08 15:30:00,110.24,110.66,110.11,110.14,16129.0,106.02,106.424,105.895,105.9239,16129.0
2023-02-09 09:30:00,111.55,112.69,110.97,111.35,3053.0,107.2799,108.3763,106.7221,107.0875,3053.0
2023-02-09 10:00:00,111.66,111.84,111.13,111.5,4728.0,107.3857,107.5588,106.876,107.2318,4728.0
2023-02-09 10:30:00,111.48,111.99,111.48,111.64,1607.0,107.2126,107.703,107.2126,107.3664,1607.0
2023-02-09 11:00:00,111.4,111.64,111.12,111.12,700.0,107.1356,107.3664,106.8663,106.8663,700.0
2023-02-09 11:30:00,111.16,111.39,110.81,110.81,1670.0,106.9048,107.126,106.5682,106.5682,1670.0
2023-02-09 12:00:00,110.94,111.2,110.55,110.56,1340.0,106.6932,106.9433,106.3182,106.3278,1340.0
2023-02-09 12:30:00,110.03,110.09,109.59,109.97,500.0,105.8181,105.8758,105.3949,105.7604,500.0
2023-02-09 13:00:00,109.95,110.2,109.65,109.65,3732.0,105.7411,105.9816,105.4526,105.4526,3732.0
2023-02-09 13:30:00,109.95,110.1,109.65,109.95,2201.0,105.7411,105.8854,105.4526,105.7411,2201.0
2023-02-09 14:00:00,110.04,110.29,109.48,109.73,1600.0,105.8277,106.0681,105.2891,105.5296,1600.0
2023-02-09 14:30:00,109.81,110.13,109.68,109.8,2762.0,105.6065,105.9142,105.4815,105.5969,2762.0
2023-02-09 15:00:00,109.72,109.72,109.1,109.14,3455.0,105.5199,105.5199,104.9237,104.9621,3455.0
2023-02-09 15:30:00,109.05,109.24,108.87,108.92,14997.0,104.8756,105.0583,104.7025,104.7506,14997.0
2023-02-10 09:30:00,107.99,109.17,107.99,108.59,3350.0,103.8562,104.991,103.8562,104.4332,3350.0
2023-02-10 10:00:00,108.8,109.22,108.44,108.44,1410.0,104.6352,105.0391,104.2889,104.2889,1410.0
2023-02-10 10:30:00,108.56,109.28,108.3,108.64,2804.0,104.4043,105.0968,104.1543,104.4813,2804.0
2023-02-10 11:00:00,108.47,108.6,107.93,108.38,1000.0,104.3178,104.4428,103.7985,104.2312,1000.0
2023-02-10 11:30:00,108.22,108.22,107.95,107.95,529.0,104.0774,104.0774,103.8177,103.8177,529.0
2023-02-10 12:00:00,107.74,107.99,107.71,107.79,712.0,103.6157,103.8562,103.5869,103.6638,712.0
2023-02-10 12:30:00,107.88,108.12,107.79,107.84,1687.0,103.7504,103.9812,103.6638,103.7119,1687.0
2023-02-10 13:00:00,108.18,108.95,108.14,108.75,628.0,104.0389,104.7794,104.0004,104.5871,628.0
2023-02-10 13:30:00,108.59,108.59,107.77,108.0,1365.0,104.4332,104.4332,103.6446,103.8658,1365.0
2023-02-10 14:00:00,107.95,108.38,107.95,108.37,1899.0,103.8177,104.2312,103.8177,104.2216,1899.0
2023-02-10 14:30:00,108.19,108.45,108.19,108.2,2216.0,104.0485,104.2986,104.0485,104.0581,2216.0
2023-02-10 15:00:00,108.25,108.25,107.65,107.84,2383.0,104.1062,104.1062,103.5292,103.7119,2383.0
2023-02-10 15:30:00,107.91,107.97,107.42,107.43,13479.0,103.7792,103.8369,103.308,103.3176,13479.0
2023-02-13 09:30:00,107.78,109.91,107.78,109.88,8872.0,103.6542,105.7027,103.6542,105.6738,8872.0
2023-02-13 10:00:00,109.99,110.15,109.02,110.0,6190.0,105.7796,105.9335,104.8467,105.7892,6190.0
2023-02-13 10:30:00,110.05,110.22,109.49,109.98,4088.0,105.8373,106.0008,105.2987,105.77,4088.0
2023-02-13 11:00:00,110.08,110.51,109.88,110.48,3083.0,105.8662,106.2797,105.6738,106.2508,3083.0
2023-02-13 11:30:00,110.33,110.86,110.18,110.86,3838.0,106.1066,106.6163,105.9623,106.6163,3838.0
2023-02-13 12:00:00,111.03,111.34,110.97,111.04,3081.0,106.7798,107.0779,106.7221,106.7894,3081.0
2023-02-13 12:30:00,111.04,111.7,111.04,111.54,2009.0,106.7894,107.4241,106.7894,107.2703,2009.0
2023-02-13 13:00:00,111.42,111.69,111.33,111.61,5050.0,107.1549,107.4145,107.0683,107.3376,5050.0
2023-02-13 13:30:00,111.69,111.89,111.52,111.67,2091.0,107.4145,107.6069,107.251,107.3953,2091.0
2023-02-13 14:00:00,111.97,111.97,111.42,111.43,5966.0,107.6838,107.6838,107.1549,107.1645,5966.0
2023-02-13 14:30:00,111.45,111.64,111.24,111.42,3013.0,107.1837,107.3664,106.9818,107.1549,3013.0
2023-02-13 15:00:00,111.35,111.89,111.23,111.77,13616.0,107.0875,107.6069,106.9721,107.4915,13616.0
2023-02-13 15:30:00,111.76,112.8,111.66,111.87,27254.0,107.4819,108.482,107.3857,107.5876,27254.0
2023-02-14 09:30:00,110.23,110.86,109.27,110.35,3544.0,106.0104,106.6163,105.0872,106.1258,3544.0
2023-02-14 10:00:00,111.03,111.63,111.02,111.1,1532.0,106.7798,107.3568,106.7702,106.8471,1532.0
2023-02-14 10:30:00,110.91,111.05,109.82,110.02,2826.0,106.6644,106.799,105.6161,105.8085,2826.0
2023-02-14 11:00:00,110.16,111.46,110.16,111.04,5821.0,105.9431,107.1933,105.9431,106.7894,5821.0
2023-02-14 11:30:00,110.58,110.59,110.02,110.37,1950.0,106.347,106.3566,105.8085,106.1451,1950.0
2023-02-14 12:00:00,110.5,110.67,110.39,110.6,1100.0,106.2701,106.4336,106.1643,106.3663,1100.0
2023-02-14 12:30:00,110.89,111.36,110.8,111.36,1600.0,106.6452,107.0972,106.5586,107.0972,1600.0
2023-02-14 13:00:00,111.74,112.11,111.73,112.02,3163.0,107.4626,107.8185,107.453,107.7319,3163.0
2023-02-14 13:30:00,111.95,111.95,111.55,111.55,1102.0,107.6646,107.6646,107.2799,107.2799,1102.0
2023-02-14 14:00:00,111.59,112.1,111.58,112.08,1600.0,107.3184,107.8088,107.3087,107.7896,1600.0
2023-02-14 14:30:00,112.22,112.8,112.19,112.8,13112.0,107.9242,108.482,107.8954,108.482,13112.0
2023-02-14 15:00:00,112.7,113.03,112.34,112.99,13817.0,108.3859,108.7032,108.0396,108.6648,13817.0
2023-02-14 15:30:00,112.95,113.37,112.91,112.92,34187.0,108.6263,109.0302,108.5878,108.5974,34187.0
2023-02-15 09:30:00,111.58,111.84,110.4,110.92,9037.0,107.3087,107.5588,106.1739,106.674,9037.0
2023-02-15 10:00:00,110.92,111.84,110.92,111.66,3614.0,106.674,107.5588,106.674,107.3857,3614.0
2023-02-15 10:30:00,111.75,111.8,110.58,111.46,13440.0,107.4722,107.5203,106.347,107.1933,13440.0
2023-02-15 11:00:00,111.39,112.12,111.39,112.12,1248.0,107.126,107.8281,107.126,107.8281,1248.0
2023-02-15 11:30:00,112.12,112.38,111.94,111.94,2316.0,107.8281,108.0781,107.655,107.655,2316.0
2023-02-15 12:00:00,111.91,112.4,111.73,112.18,5527.0,107.6261,108.0974,107.453,107.8858,5527.0
2023-02-15 12:30:00,112.3,113.1,112.29,112.87,3000.0,108.0012,108.7706,107.9916,108.5494,3000.0
2023-02-15 13:00:00,113.04,113.33,113.04,113.27,1162.0,108.7129,108.9918,108.7129,108.934,1162.0
2023-02-15 13:30:00,113.27,113.42,112.65,113.02,5225.0,108.934,109.0783,108.3378,108.6936,5225.0
2023-02-15 14:00:00,112.99,113.11,112.61,112.98,3332.0,108.6648,108.7802,108.2993,108.6551,3332.0
2023-02-15 14:30:00,113.0,113.13,112.59,112.59,3571.0,108.6744,108.7994,108.2801,108.2801,3571.0
2023-02-15 15:00:00,112.9,113.11,112.79,113.02,7385.0,108.5782,108.7802,108.4724,108.6936,7385.0
2023-02-15 15:30:00,113.02,113.89,112.92,113.7,23887.0,108.6936,109.5303,108.5974,109.3476,23887.0
2023-02-16 09:30:00,111.2,112.8,111.18,112.23,4417.0,106.9433,108.482,106.9241,107.9339,4417.0
2023-02-16 10:00:00,111.85,113.32,111.8,113.32,5502.0,107.5684,108.9821,107.5203,108.9821,5502.0
2023-02-16 10:30:00,113.34,113.67,113.1,113.58,1300.0,109.0014,109.3187,108.7706,109.2322,1300.0
2023-02-16 11:00:00,113.61,114.18,113.48,114.18,2246.0,109.261,109.8092,109.136,109.8092,2246.0
2023-02-16 11:30:00,114.11,114.3,113.7,114.04,3598.0,109.7419,109.9246,109.3476,109.6746,3598.0
2023-02-16 12:00:00,113.96,114.16,113.64,113.79,2268.0,109.5976,109.79,109.2899,109.4341,2268.0
2023-02-16 12:30:00,113.9,113.96,113.63,113.7,5226.0,109.5399,109.5976,109.2803,109.3476,5226.0
2023-02-16 13:00:00,113.76,113.82,113.67,113.7,6185.0,109.4053,109.463,109.3187,109.3476,6185.0
2023-02-16 13:30:00,113.7,113.94,113.63,113.63,11571.0,109.3476,109.5784,109.2803,109.2803,11571.0
2023-02-16 14:00:00,113.37,113.37,112.93,113.16,1606.0,109.0302,109.0302,108.6071,108.8283,1606.0
2023-02-16 14:30:00,112.97,113.12,112.71,113.12,4714.0,108.6455,108.7898,108.3955,108.7898,4714.0
2023-02-16 15:00:00,112.89,112.91,111.68,111.81,14931.0,108.5686,108.5878,107.4049,107.5299,14931.0
2023-02-16 15:30:00,111.69,111.98,111.4,111.91,28685.0,107.4145,107.6934,107.1356,107.6261,28685.0
2023-02-17 09:30:00,111.66,111.66,108.4,108.75,12469.0,107.3857,107.3857,104.2505,104.5871,12469.0
2023-02-17 10:00:00,108.86,110.12,108.41,109.68,3459.0,104.6929,105.9046,104.2601,105.4815,3459.0
2023-02-17 10:30:00,109.7,109.79,108.76,108.79,4438.0,105.5007,105.5873,104.5967,104.6255,4438.0
2023-02-17 11:00:00,108.78,109.83,108.45,108.45,30093.0,104.6159,105.6257,104.2986,104.2986,30093.0
2023-02-17 11:30:00,108.23,108.45,107.71,108.23,4139.0,104.087,104.2986,103.5869,104.087,4139.0
2023-02-17 12:00:00,108.27,109.1,108.1,109.04,1740.0,104.1254,104.9237,103.962,104.866,1740.0
2023-02-17 12:30:00,109.0,109.23,108.51,108.86,5225.0,104.8275,105.0487,104.3563,104.6929,5225.0
2023-02-17 13:00:00,108.76,109.02,108.39,108.87,4600.0,104.5967,104.8467,104.2409,104.7025,4600.0
2023-02-17 13:30:00,108.54,109.05,108.46,108.64,3902.0,104.3851,104.8756,104.3082,104.4813,3902.0
2023-02-17 14:00:00,108.9,109.1,108.59,108.72,3744.0,104.7313,104.9237,104.4332,104.5582,3744.0
2023-02-17 14:30:00,108.75,109.16,108.74,109.02,4623.0,104.5871,104.9814,104.5775,104.8467,4623.0
2023-02-17 15:00:00,109.08,109.19,108.28,108.28,8525.0,104.9044,105.0102,104.1351,104.1351,8525.0
2023-02-17 15:30:00,108.57,109.75,108.52,109.75,41005.0,104.414,105.5488,104.3659,105.5488,41005.0
2023-02-21 09:30:00,106.77,108.11,105.31,106.89,5996.0,102.6829,103.9716,101.2788,102.7983,5996.0
2023-02-21 10:00:00,106.82,107.57,105.89,107.47,6911.0,102.731,103.4522,101.8366,103.3561,6911.0
2023-02-21 10:30:00,107.61,108.1,107.17,107.75,3600.0,103.4907,103.962,103.0676,103.6254,3600.0
2023-02-21 11:00:00,107.7,107.83,106.24,106.25,8046.0,103.5773,103.7023,102.1732,102.1828,8046.0
2023-02-21 11:30:00,106.43,106.79,104.93,104.96,20518.0,102.3559,102.7021,100.9133,100.9422,20518.0
2023-02-21 12:00:00,105.12,105.79,105.12,105.56,4955.0,101.096,101.7404,101.096,101.5192,4955.0
2023-02-21 12:30:00,105.59,105.8,105.26,105.63,3764.0,101.548,101.75,101.2307,101.5865,3764.0
2023-02-21 13:00:00,105.57,105.65,104.42,104.67,8566.0,101.5288,101.6057,100.4228,100.6633,8566.0
2023-02-21 13:30:00,104.67,104.67,103.9,104.34,6134.0,100.6633,100.6633,99.9227,100.3459,6134.0
2023-02-21 14:00:00,104.1,104.36,103.74,104.36,5039.0,100.1151,100.3651,99.7689,100.3651,5039.0
2023-02-21 14:30:00,104.36,104.54,103.8,104.37,7749.0,100.3651,100.5382,99.8266,100.3747,7749.0
2023-02-21 15:00:00,104.32,104.67,103.84,103.84,8622.0,100.3267,100.6633,99.865,99.865,8622.0
2023-02-21 15:30:00,103.94,104.18,103.36,104.15,71324.0,99.9612,100.192,99.4034,100.1632,71324.0
2023-02-22 09:30:00,109.04,115.44,107.27,113.01,39788.0,104.866,111.021,103.1637,108.684,39788.0
2023-02-22 10:00:00,112.9,112.9,109.01,109.56,21713.0,108.5782,108.5782,104.8371,105.3661,21713.0
2023-02-22 10:30:00,109.27,110.81,109.03,110.05,31085.0,105.0872,106.5682,104.8564,105.8373,31085.0
2023-02-22 11:00:00,110.2,112.38,109.49,111.85,36810.0,105.9816,108.0781,105.2987,107.5684,36810.0
2023-02-22 11:30:00,111.93,112.4,111.78,112.32,19461.0,107.6453,108.0974,107.5011,108.0204,19461.0
2023-02-22 12:00:00,112.31,113.21,111.99,112.55,26049.0,108.0108,108.8763,107.703,108.2416,26049.0
2023-02-22 12:30:00,112.51,113.58,112.36,113.03,10635.0,108.2031,109.2322,108.0589,108.7032,10635.0
2023-02-22 13:00:00,112.96,113.65,112.61,113.26,7831.0,108.6359,109.2995,108.2993,108.9244,7831.0
2023-02-22 13:30:00,113.25,113.25,112.48,112.64,8008.0,108.9148,108.9148,108.1743,108.3282,8008.0
2023-02-22 14:00:00,112.82,113.14,111.48,112.0,14881.0,108.5013,108.809,107.2126,107.7127,14881.0
2023-02-22 14:30:00,112.09,112.09,111.23,111.7,11044.0,107.7992,107.7992,106.9721,107.4241,11044.0
2023-02-22 15:00:00,112.03,112.91,111.84,111.94,30676.0,107.7415,108.5878,107.5588,107.655,30676.0
2023-02-22 15:30:00,111.94,112.15,111.18,111.85,62594.0,107.655,107.8569,106.9241,107.5684,62594.0
2023-02-23 09:30:00,116.33,116.33,112.88,113.0,23683.0,111.8769,111.8769,108.559,108.6744,23683.0
2023-02-23 10:00:00,113.33,113.49,112.13,112.57,5918.0,108.9918,109.1456,107.8377,108.2608,5918.0
2023-02-23 10:30:00,112.49,113.58,112.0,113.58,7983.0,108.1839,109.2322,107.7127,109.2322,7983.0
2023-02-23 11:00:00,113.72,113.73,112.0,112.23,4023.0,109.3668,109.3764,107.7127,107.9339,4023.0
2023-02-23 11:30:00,112.08,112.18,110.81,111.0,6765.0,107.7896,107.8858,106.5682,106.7509,6765.0
2023-02-23 12:00:00,111.0,111.19,109.81,110.71,8575.0,106.7509,106.9337,105.6065,106.472,8575.0
2023-02-23 12:30:00,110.63,111.21,110.63,111.2,3283.0,106.3951,106.9529,106.3951,106.9433,3283.0
2023-02-23 13:00:00,111.63,111.63,110.98,111.56,2460.0,107.3568,107.3568,106.7317,107.2895,2460.0
2023-02-23 13:30:00,111.69,112.08,111.4,111.85,3726.0,107.4145,107.7896,107.1356,107.5684,3726.0
2023-02-23 14:00:00,111.89,113.02,111.88,112.78,2877.0,107.6069,108.6936,107.5973,108.4628,2877.0
2023-02-23 14:30:00,113.08,113.75,113.04,113.75,3618.0,108.7513,109.3957,108.7129,109.3957,3618.0
2023-02-23 15:00:00,113.87,114.69,113.87,114.69,2408.0,109.5111,110.2997,109.5111,110.2997,2408.0
2023-02-23 15:30:00,114.63,115.37,114.51,115.31,45692.0,110.242,110.9537,110.1266,110.896,45692.0
2023-02-24 09:30:00,113.4,114.17,111.62,112.53,6208.0,109.0591,109.7996,107.3472,108.2224,6208.0
2023-02-24 10:00:00,112.93,113.98,112.45,112.89,4372.0,108.6071,109.6169,108.1454,108.5686,4372.0
2023-02-24 10:30:00,112.84,114.03,112.84,113.85,5978.0,108.5205,109.665,108.5205,109.4918,5978.0
2023-02-24 11:00:00,113.87,114.94,113.8,114.94,12429.0,109.5111,110.5401,109.4438,110.5401,12429.0
2023-02-24 11:30:00,114.74,114.79,113.92,114.01,12743.0,110.3478,110.3959,109.5592,109.6457,12743.0
2023-02-24 12:00:00,113.91,114.38,113.91,114.38,1677.0,109.5495,110.0016,109.5495,110.0016,1677.0
2023-02-24 12:30:00,114.52,114.52,113.7,113.8,2721.0,110.1362,110.1362,109.3476,109.4438,2721.0
2023-02-24 13:00:00,113.91,114.0,113.6,113.6,5766.0,109.5495,109.6361,109.2514,109.2514,5766.0
2023-02-24 13:30:00,113.63,114.02,113.41,113.7,6215.0,109.2803,109.6553,109.0687,109.3476,6215.0
2023-02-24 14:00:00,113.66,113.82,113.48,113.55,4239.0,109.3091,109.463,109.136,109.2033,4239.0
2023-02-24 14:30:00,113.53,114.23,113.51,114.23,6219.0,109.1841,109.8573,109.1649,109.8573,6219.0
2023-02-24 15:00:00,114.23,114.42,113.81,114.03,14418.0,109.8573,110.04,109.4534,109.665,14418.0
2023-02-24 15:30:00,114.04,114.04,113.37,113.82,49052.0,109.6746,109.6746,109.0302,109.463,49052.0
2023-02-27 09:30:00,115.66,116.02,114.52,115.48,4203.0,111.2326,111.5788,110.1362,111.0594,4203.0
2023-02-27 10:00:00,115.7,115.86,115.08,115.48,4104.0,111.271,111.4249,110.6748,111.0594,4104.0
2023-02-27 10:30:00,114.95,114.95,114.24,114.58,2208.0,110.5497,110.5497,109.8669,110.1939,2208.0
2023-02-27 11:00:00,114.93,115.45,114.92,115.28,3662.0,110.5305,111.0306,110.5209,110.8671,3662.0
2023-02-27 11:30:00,115.34,115.4,114.92,115.31,2210.0,110.9248,110.9825,110.5209,110.896,2210.0
2023-02-27 12:00:00,115.23,115.26,114.83,115.01,2517.0,110.819,110.8479,110.4343,110.6074,2517.0
2023-02-27 12:30:00,115.09,115.67,114.8,115.67,2982.0,110.6844,111.2422,110.4055,111.2422,2982.0
2023-02-27 13:00:00,115.58,115.82,115.53,115.67,3186.0,111.1556,111.3864,111.1075,111.2422,3186.0
2023-02-27 13:30:00,115.65,116.19,115.65,116.09,4012.0,111.2229,111.7423,111.2229,111.6461,4012.0
2023-02-27 14:00:00,116.62,116.62,116.04,116.05,3810.0,112.1558,112.1558,111.598,111.6076,3810.0
2023-02-27 14:30:00,116.18,116.43,115.91,116.26,3550.0,111.7327,111.9731,111.473,111.8096,3550.0
2023-02-27 15:00:00,116.35,116.45,116.07,116.34,9621.0,111.8961,111.9923,111.6269,111.8865,9621.0
2023-02-27 15:30:00,116.29,116.9,116.1,116.81,29562.0,111.8384,112.4251,111.6557,112.3385,29562.0
2023-02-28 09:30:00,115.95,117.13,115.95,116.61,5564.0,111.5115,112.6463,111.5115,112.1462,5564.0
2023-02-28 10:00:00,116.59,116.79,115.98,116.73,6300.0,112.127,112.3193,111.5403,112.2616,6300.0
2023-02-28 10:30:00,116.74,116.74,115.24,115.89,8607.0,112.2712,112.2712,110.8286,111.4538,8607.0
2023-02-28 11:00:00,115.69,116.26,115.69,116.1,11104.0,111.2614,111.8096,111.2614,111.6557,11104.0
2023-02-28 11:30:00,115.96,116.15,115.43,115.43,7391.0,111.5211,111.7038,111.0114,111.0114,7391.0
2023-02-28 12:00:00,115.57,115.93,115.3,115.83,5451.0,111.146,111.4922,110.8863,111.3961,5451.0
2023-02-28 12:30:00,115.79,116.01,115.58,115.82,3138.0,111.3576,111.5692,111.1556,111.3864,3138.0
2023-02-28 13:00:00,115.8,116.23,115.71,116.23,4228.0,111.3672,111.7807,111.2806,111.7807,4228.0
2023-02-28 13:30:00,116.28,116.68,116.28,116.61,7479.0,111.8288,112.2135,111.8288,112.1462,7479.0
2023-02-28 14:00:00,116.65,116.75,116.16,116.16,8505.0,112.1847,112.2808,111.7134,111.7134,8505.0
2023-02-28 14:30:00,116.13,116.13,115.52,115.52,11756.0,111.6846,111.6846,111.0979,111.0979,11756.0
2023-02-28 15:00:00,115.57,116.0,115.51,115.97,4335.0,111.146,111.5595,111.0883,111.5307,4335.0
2023-02-28 15:30:00,115.88,116.17,115.38,115.38,31902.0,111.4441,111.723,110.9633,110.9633,31902.0
2023-03-01 09:30:00,115.18,116.7,115.18,116.68,26070.0,110.7709,112.2327,110.7709,112.2135,26070.0
2023-03-01 10:00:00,116.87,117.02,115.9,116.53,8473.0,112.3962,112.5405,111.4634,112.0693,8473.0
2023-03-01 10:30:00,116.63,117.1,116.31,116.37,7729.0,112.1654,112.6174,111.8577,111.9154,7729.0
2023-03-01 11:00:00,116.12,116.28,114.71,115.31,10799.0,111.675,111.8288,110.3189,110.896,10799.0
2023-03-01 11:30:00,115.58,116.65,115.42,116.65,6206.0,111.1556,112.1847,111.0017,112.1847,6206.0
2023-03-01 12:00:00,116.64,117.43,116.63,117.42,3174.0,112.175,112.9348,112.1654,112.9252,3174.0
2023-03-01 12:30:00,117.42,118.22,117.39,117.98,15273.0,112.9252,113.6946,112.8963,113.4638,15273.0
2023-03-01 13:00:00,117.9,118.01,117.16,117.26,4031.0,113.3868,113.4926,112.6751,112.7713,4031.0
2023-03-01 13:30:00,117.26,117.43,116.96,117.43,38911.0,112.7713,112.9348,112.4828,112.9348,38911.0
2023-03-01 14:00:00,117.44,117.59,116.32,116.59,20265.0,112.9444,113.0887,111.8673,112.127,20265.0
2023-03-01 14:30:00,116.57,116.84,115.88,116.13,7559.0,112.1077,112.3674,111.4441,111.6846,7559.0
2023-03-01 15:00:00,116.15,117.22,116.03,117.16,7855.0,111.7038,112.7328,111.5884,112.6751,7855.0
2023-03-01 15:30:00,117.16,117.92,117.04,117.92,69402.0,112.6751,113.406,112.5597,113.406,69402.0
2023-03-02 09:30:00,115.75,116.94,115.03,116.27,2500.0,111.3191,112.4636,110.6267,111.8192,2500.0
2023-03-02 10:00:00,116.79,116.98,115.86,116.62,7172.0,112.3193,112.502,111.4249,112.1558,7172.0
2023-03-02 10:30:00,116.3,117.1,116.3,117.09,3112.0,111.8481,112.6174,111.8481,112.6078,3112.0
2023-03-02 11:00:00,117.14,117.77,117.1,117.34,2950.0,112.6559,113.2618,112.6174,112.8482,2950.0
2023-03-02 11:30:00,117.39,117.39,116.56,116.75,21168.0,112.8963,112.8963,112.0981,112.2808,21168.0
2023-03-02 12:00:00,116.75,116.81,116.18,116.71,2455.0,112.2808,112.3385,111.7327,112.2424,2455.0
2023-03-02 12:30:00,116.75,116.89,116.51,116.66,4600.0,112.2808,112.4155,112.05,112.1943,4600.0
2023-03-02 13:00:00,116.64,116.8,116.29,116.44,9677.0,112.175,112.3289,111.8384,111.9827,9677.0
2023-03-02 13:30:00,116.1,117.02,116.1,116.86,4755.0,111.6557,112.5405,111.6557,112.3866,4755.0
2023-03-02 14:00:00,116.95,117.34,116.75,117.06,13092.0,112.4732,112.8482,112.2808,112.579,13092.0
2023-03-02 14:30:00,117.06,117.21,116.65,116.68,7445.0,112.579,112.7232,112.1847,112.2135,7445.0
2023-03-02 15:00:00,116.71,117.34,116.58,117.34,25279.0,112.2424,112.8482,112.1173,112.8482,25279.0
2023-03-02 15:30:00,117.31,117.73,117.18,117.51,23035.0,112.8194,113.2233,112.6944,113.0117,23035.0
2023-03-03 09:30:00,118.69,119.09,117.48,117.72,8108.0,114.1466,114.5313,112.9829,113.2137,8108.0
2023-03-03 10:00:00,117.72,117.76,117.12,117.63,6296.0,113.2137,113.2522,112.6367,113.1271,6296.0
2023-03-03 10:30:00,117.49,117.71,116.54,117.06,14910.0,112.9925,113.2041,112.0789,112.579,14910.0
2023-03-03 11:00:00,117.01,118.09,117.0,117.98,16971.0,112.5309,113.5695,112.5213,113.4638,16971.0
2023-03-03 11:30:00,117.91,118.41,117.83,118.37,21742.0,113.3964,113.8773,113.3195,113.8388,21742.0
2023-03-03 12:00:00,118.45,118.94,118.41,118.7,5510.0,113.9158,114.387,113.8773,114.1562,5510.0
2023-03-03 12:30:00,118.76,119.31,118.76,119.31,20237.0,114.2139,114.7428,114.2139,114.7428,20237.0
2023-03-03 13:00:00,119.32,120.0,118.94,119.97,7010.0,114.7525,115.4064,114.387,115.3776,7010.0
2023-03-03 13:30:00,119.99,119.99,119.39,119.51,4508.0,115.3968,115.3968,114.8198,114.9352,4508.0
2023-03-03 14:00:00,119.51,119.9,119.31,119.9,3707.0,114.9352,115.3103,114.7428,115.3103,3707.0
2023-03-03 14:30:00,119.82,120.51,119.82,120.51,4246.0,115.2333,115.8969,115.2333,115.8969,4246.0
2023-03-03 15:00:00,120.52,120.79,120.39,120.72,10273.0,115.9065,116.1662,115.7815,116.0989,10273.0
2023-03-03 15:30:00,120.76,121.07,120.6,120.91,44320.0,116.1373,116.4355,115.9835,116.2816,44320.0
2023-03-06 09:30:00,121.5,121.6,120.0,120.0,7190.0,116.849,116.9452,115.4064,115.4064,7190.0
2023-03-06 10:00:00,119.75,120.42,119.47,119.81,7141.0,115.166,115.8103,114.8967,115.2237,7141.0
2023-03-06 10:30:00,119.96,120.1,119.13,119.79,5748.0,115.368,115.5026,114.5697,115.2045,5748.0
2023-03-06 11:00:00,119.69,119.84,118.71,119.18,9390.0,115.1083,115.2525,114.1658,114.6178,9390.0
2023-03-06 11:30:00,119.32,119.32,118.69,118.7,3210.0,114.7525,114.7525,114.1466,114.1562,3210.0
2023-03-06 12:00:00,118.69,118.69,117.71,117.96,2011.0,114.1466,114.1466,113.2041,113.4445,2011.0
2023-03-06 12:30:00,118.04,118.04,117.26,117.29,3575.0,113.5215,113.5215,112.7713,112.8002,3575.0
2023-03-06 13:00:00,117.38,117.38,116.83,116.9,2781.0,112.8867,112.8867,112.3578,112.4251,2781.0
2023-03-06 13:30:00,116.75,116.75,116.07,116.29,4862.0,112.2808,112.2808,111.6269,111.8384,4862.0
2023-03-06 14:00:00,116.25,116.4,116.01,116.2,5096.0,111.8,111.9442,111.5692,111.7519,5096.0
2023-03-06 14:30:00,116.27,117.27,116.27,117.08,5479.0,111.8192,112.7809,111.8192,112.5982,5479.0
2023-03-06 15:00:00,117.25,117.49,117.01,117.36,8821.0,112.7617,112.9925,112.5309,112.8675,8821.0
2023-03-06 15:30:00,117.23,118.16,117.11,117.82,22011.0,112.7425,113.6369,112.6271,113.3099,22011.0
2023-03-07 09:30:00,117.86,118.63,117.82,118.53,2276.0,113.3483,114.0889,113.3099,113.9927,2276.0
2023-03-07 10:00:00,118.2,118.2,116.8,117.16,6567.0,113.6753,113.6753,112.3289,112.6751,6567.0
2023-03-07 10:30:00,117.47,117.87,116.77,117.33,7093.0,112.9733,113.358,112.3001,112.8386,7093.0
2023-03-07 11:00:00,117.26,117.55,116.97,117.0,12450.0,112.7713,113.0502,112.4924,112.5213,12450.0
2023-03-07 11:30:00,117.03,117.16,116.7,116.7,4860.0,112.5501,112.6751,112.2327,112.2327,4860.0
2023-03-07 12:00:00,116.7,117.25,116.6,117.13,8856.0,112.2327,112.7617,112.1366,112.6463,8856.0
2023-03-07 12:30:00,116.99,117.08,116.35,116.4,4139.0,112.5116,112.5982,111.8961,111.9442,4139.0
2023-03-07 13:00:00,116.15,116.25,115.58,115.83,4775.0,111.7038,111.8,111.1556,111.3961,4775.0
2023-03-07 13:30:00,115.9,115.93,115.18,115.24,3579.0,111.4634,111.4922,110.7709,110.8286,3579.0
2023-03-07 14:00:00,115.18,115.61,115.16,115.41,8007.0,110.7709,111.1845,110.7517,110.9921,8007.0
2023-03-07 14:30:00,115.35,115.41,115.06,115.1,9595.0,110.9344,110.9921,110.6555,110.694,9595.0
2023-03-07 15:00:00,115.2,115.78,115.19,115.43,6445.0,110.7902,111.348,110.7806,111.0114,6445.0
2023-03-07 15:30:00,115.38,115.54,114.7,114.7,42847.0,110.9633,111.1172,110.3093,110.3093,42847.0
2023-03-08 09:30:00,115.49,115.49,112.39,113.48,20796.0,111.0691,111.0691,108.0877,109.136,20796.0
2023-03-08 10:00:00,113.55,114.27,112.43,113.94,35447.0,109.2033,109.8958,108.1262,109.5784,35447.0
2023-03-08 10:30:00,113.78,114.11,112.98,112.98,15841.0,109.4245,109.7419,108.6551,108.6551,15841.0
2023-03-08 11:00:00,113.23,114.35,113.23,114.14,11068.0,108.8956,109.9727,108.8956,109.7707,11068.0
2023-03-08 11:30:00,114.02,114.14,113.27,113.49,10065.0,109.6553,109.7707,108.934,109.1456,10065.0
2023-03-08 12:00:00,113.5,113.57,112.99,113.08,12031.0,109.1552,109.2226,108.6648,108.7513,12031.0
2023-03-08 12:30:00,113.01,113.17,112.3,112.33,12032.0,108.684,108.8379,108.0012,108.03,12032.0
2023-03-08 13:00:00,112.41,113.01,112.02,112.98,10393.0,108.107,108.684,107.7319,108.6551,10393.0
2023-03-08 13:30:00,113.0,113.43,112.8,113.09,6838.0,108.6744,109.0879,108.482,108.7609,6838.0
2023-03-08 14:00:00,113.25,114.01,113.24,114.01,5955.0,108.9148,109.6457,108.9052,109.6457,5955.0
2023-03-08 14:30:00,113.9,114.02,113.27,113.37,9027.0,109.5399,109.6553,108.934,109.0302,9027.0
2023-03-08 15:00:00,113.33,113.79,113.33,113.79,6875.0,108.9918,109.4341,108.9918,109.4341,6875.0
2023-03-08 15:30:00,113.85,114.55,113.84,114.24,38962.0,109.4918,110.165,109.4822,109.8669,38962.0
2023-03-09 09:30:00,114.02,115.94,114.02,114.67,4730.0,109.6553,111.5018,109.6553,110.2805,4730.0
2023-03-09 10:00:00,114.84,115.32,114.43,115.16,13938.0,110.4439,110.9056,110.0496,110.7517,13938.0
2023-03-09 10:30:00,114.8,115.79,114.79,114.98,7023.0,110.4055,111.3576,110.3959,110.5786,7023.0
2023-03-09 11:00:00,115.06,115.42,114.85,115.33,2984.0,110.6555,111.0017,110.4536,110.9152,2984.0
2023-03-09 11:30:00,115.36,115.37,114.91,114.97,11460.0,110.944,110.9537,110.5113,110.569,11460.0
2023-03-09 12:00:00,114.82,115.01,114.34,114.98,26913.0,110.4247,110.6074,109.9631,110.5786,26913.0
2023-03-09 12:30:00,114.98,114.99,114.3,114.92,11134.0,110.5786,110.5882,109.9246,110.5209,11134.0
2023-03-09 13:00:00,115.22,115.87,114.93,114.94,4864.0,110.8094,111.4345,110.5305,110.5401,4864.0
2023-03-09 13:30:00,114.89,115.17,114.14,114.45,21770.0,110.492,110.7613,109.7707,110.0689,21770.0
2023-03-09 14:00:00,114.55,114.98,114.27,114.76,11044.0,110.165,110.5786,109.8958,110.367,11044.0
2023-03-09 14:30:00,114.75,114.84,114.33,114.33,11444.0,110.3574,110.4439,109.9535,109.9535,11444.0
2023-03-09 15:00:00,114.47,114.56,113.87,114.5,11458.0,110.0881,110.1747,109.5111,110.117,11458.0
2023-03-09 15:30:00,114.51,115.0,114.16,114.6,67486.0,110.1266,110.5978,109.79,110.2131,67486.0
2023-03-10 09:30:00,114.42,114.42,109.49,111.43,11029.0,110.04,110.04,105.2987,107.1645,11029.0
2023-03-10 10:00:00,111.56,111.92,110.85,111.28,8233.0,107.2895,107.6357,106.6067,107.0202,8233.0
2023-03-10 10:30:00,111.44,112.24,111.0,112.23,13036.0,107.1741,107.9435,106.7509,107.9339,13036.0
2023-03-10 11:00:00,111.97,113.25,111.97,113.18,5558.0,107.6838,108.9148,107.6838,108.8475,5558.0
2023-03-10 11:30:00,113.28,113.54,111.04,111.1,5153.0,108.9437,109.1937,106.7894,106.8471,5153.0
2023-03-10 12:00:00,111.06,111.22,110.18,110.66,7623.0,106.8086,106.9625,105.9623,106.424,7623.0
2023-03-10 12:30:00,110.74,110.95,109.44,109.44,5067.0,106.5009,106.7029,105.2507,105.2507,5067.0
2023-03-10 13:00:00,109.64,109.83,108.81,109.05,4171.0,105.443,105.6257,104.6448,104.8756,4171.0
2023-03-10 13:30:00,109.19,109.19,108.07,108.32,2966.0,105.0102,105.0102,103.9331,104.1735,2966.0
2023-03-10 14:00:00,108.71,109.69,108.65,109.08,4001.0,104.5486,105.4911,104.4909,104.9044,4001.0
2023-03-10 14:30:00,109.29,110.22,109.29,109.95,5976.0,105.1064,106.0008,105.1064,105.7411,5976.0
2023-03-10 15:00:00,109.78,109.86,109.22,109.42,4532.0,105.5776,105.6546,105.0391,105.2314,4532.0
2023-03-10 15:30:00,109.42,109.81,108.83,109.28,20098.0,105.2314,105.6065,104.664,105.0968,20098.0
2023-03-13 09:30:00,106.9,108.26,104.66,108.26,18756.0,102.8079,104.1158,100.6536,104.1158,18756.0
2023-03-13 10:00:00,108.61,109.0,106.69,106.94,12910.0,104.4524,104.8275,102.6059,102.8464,12910.0
2023-03-13 10:30:00,107.26,108.4,106.75,108.4,4594.0,103.1541,104.2505,102.6636,104.2505,4594.0
2023-03-13 11:00:00,108.27,109.95,108.27,109.6,24377.0,104.1254,105.7411,104.1254,105.4045,24377.0
2023-03-13 11:30:00,109.87,109.87,108.87,109.39,7059.0,105.6642,105.6642,104.7025,105.2026,7059.0
2023-03-13 12:00:00,109.82,110.19,109.23,109.46,17752.0,105.6161,105.9719,105.0487,105.2699,17752.0
2023-03-13 12:30:00,109.59,109.59,108.44,108.7,8516.0,105.3949,105.3949,104.2889,104.539,8516.0
2023-03-13 13:00:00,108.93,109.4,108.49,109.19,6020.0,104.7602,105.2122,104.337,105.0102,6020.0
2023-03-13 13:30:00,109.29,109.79,109.21,109.7,3705.0,105.1064,105.5873,105.0295,105.5007,3705.0
2023-03-13 14:00:00,109.56,110.04,109.5,109.86,3828.0,105.3661,105.8277,105.3084,105.6546,3828.0
2023-03-13 14:30:00,110.0,110.07,109.2,109.74,6819.0,105.7892,105.8565,105.0198,105.5392,6819.0
2023-03-13 15:00:00,109.67,109.72,108.89,109.17,7001.0,105.4719,105.5199,104.7217,104.991,7001.0
2023-03-13 15:30:00,109.23,110.05,109.03,109.45,36788.0,105.0487,105.8373,104.8564,105.2603,36788.0
2023-03-14 09:30:00,111.79,112.03,108.77,109.26,7029.0,108.7371,108.9705,105.7995,106.2762,7029.0
2023-03-14 10:00:00,109.2,109.47,108.59,109.47,23658.0,106.2178,106.4804,105.6245,106.4804,23658.0
2023-03-14 10:30:00,109.25,109.99,108.72,109.15,75444.0,106.2664,106.9862,105.7509,106.1692,75444.0
2023-03-14 11:00:00,109.22,110.16,109.22,109.76,4588.0,106.2372,107.1516,106.2372,106.7625,4588.0
2023-03-14 11:30:00,109.75,109.88,108.89,109.32,12982.0,106.7528,106.8792,105.9163,106.3345,12982.0
2023-03-14 12:00:00,109.25,109.32,108.68,108.69,5407.0,106.2664,106.3345,105.712,105.7217,5407.0
2023-03-14 12:30:00,108.54,109.02,108.43,108.45,2893.0,105.5758,106.0427,105.4688,105.4883,2893.0
2023-03-14 13:00:00,108.69,108.69,107.42,107.56,11143.0,105.7217,105.7217,104.4864,104.6226,11143.0
2023-03-14 13:30:00,107.39,108.28,107.36,107.92,5509.0,104.4572,105.3229,104.428,104.9727,5509.0
2023-03-14 14:00:00,107.7,108.21,107.03,108.01,16924.0,104.7588,105.2548,104.1071,105.0603,16924.0
2023-03-14 14:30:00,108.15,108.36,107.8,108.02,5983.0,105.1965,105.4007,104.856,105.07,5983.0
2023-03-14 15:00:00,107.64,107.85,106.72,107.29,8518.0,104.7004,104.9047,103.8055,104.36,8518.0
2023-03-14 15:30:00,107.47,108.01,107.26,107.74,38390.0,104.535,105.0603,104.3308,104.7977,38390.0
2023-03-15 09:30:00,105.57,107.52,105.46,106.55,10832.0,102.6869,104.5837,102.5799,103.6402,10832.0
2023-03-15 10:00:00,106.31,107.05,106.25,106.7,10636.0,103.4067,104.1265,103.3484,103.7861,10636.0
2023-03-15 10:30:00,106.76,106.96,106.14,106.86,5481.0,103.8444,104.039,103.2414,103.9417,5481.0
2023-03-15 11:00:00,106.72,107.02,105.94,106.05,6971.0,103.8055,104.0973,103.0468,103.1538,6971.0
2023-03-15 11:30:00,105.94,106.03,104.89,104.89,7429.0,103.0468,103.1344,102.0255,102.0255,7429.0
2023-03-15 12:00:00,104.72,104.72,104.04,104.26,1205.0,101.8601,101.8601,101.1987,101.4127,1205.0
2023-03-15 12:30:00,104.35,104.35,103.49,103.61,2740.0,101.5002,101.5002,100.6637,100.7805,2740.0
2023-03-15 13:00:00,103.97,104.44,103.89,104.44,3647.0,101.1306,101.5878,101.0528,101.5878,3647.0
2023-03-15 13:30:00,104.25,104.98,104.0,104.98,3016.0,101.403,102.113,101.1598,102.113,3016.0
2023-03-15 14:00:00,104.55,105.89,104.07,105.73,7514.0,101.6948,102.9982,101.2279,102.8426,7514.0
2023-03-15 14:30:00,105.87,105.94,105.33,105.61,3936.0,102.9787,103.0468,102.4535,102.7258,3936.0
2023-03-15 15:00:00,105.32,105.73,105.04,105.67,3504.0,102.4438,102.8426,102.1714,102.7842,3504.0
2023-03-15 15:30:00,105.5,105.51,104.71,105.27,17770.0,102.6188,102.6286,101.8504,102.3951,17770.0
2023-03-16 09:30:00,103.69,104.94,103.16,104.66,7039.0,100.8583,102.0741,100.3427,101.8018,7039.0
2023-03-16 10:00:00,104.69,104.94,102.56,103.27,10028.0,101.831,102.0741,99.7591,100.4497,10028.0
2023-03-16 10:30:00,103.3,105.18,103.24,104.95,9371.0,100.4789,102.3076,100.4206,102.0839,9371.0
2023-03-16 11:00:00,105.02,105.11,104.44,104.75,27897.0,102.1519,102.2395,101.5878,101.8893,27897.0
2023-03-16 11:30:00,104.97,106.17,104.81,106.15,18274.0,102.1033,103.2705,101.9477,103.2511,18274.0
2023-03-16 12:00:00,106.07,106.08,105.42,105.47,9809.0,103.1733,103.183,102.541,102.5897,9809.0
2023-03-16 12:30:00,105.51,106.8,105.45,106.8,15605.0,102.6286,103.8833,102.5702,103.8833,15605.0
2023-03-16 13:00:00,106.96,107.64,106.73,106.91,12325.0,104.039,104.7004,103.8152,103.9903,12325.0
2023-03-16 13:30:00,106.77,106.89,106.42,106.7,5994.0,103.8542,103.9709,103.5137,103.7861,5994.0
2023-03-16 14:00:00,106.69,106.75,106.28,106.55,9813.0,103.7763,103.8347,103.3775,103.6402,9813.0
2023-03-16 14:30:00,106.64,107.2,106.47,106.87,5805.0,103.7277,104.2724,103.5623,103.9514,5805.0
2023-03-16 15:00:00,106.98,107.2,106.68,107.03,8748.0,104.0584,104.2724,103.7666,104.1071,8748.0
2023-03-16 15:30:00,107.05,107.05,106.07,106.45,26989.0,104.1265,104.1265,103.1733,103.5429,26989.0
2023-03-17 09:30:00,106.05,106.52,104.44,105.41,42784.0,103.1538,103.611,101.5878,102.5313,42784.0
2023-03-17 10:00:00,105.99,106.12,104.27,104.69,7569.0,103.0955,103.2219,101.4224,101.831,7569.0
2023-03-17 10:30:00,104.45,104.47,103.74,103.98,20196.0,101.5975,101.617,100.9069,101.1403,20196.0
2023-03-17 11:00:00,103.89,104.58,103.65,104.26,6577.0,101.0528,101.724,100.8194,101.4127,6577.0
2023-03-17 11:30:00,104.68,104.82,104.32,104.75,6856.0,101.8212,101.9574,101.4711,101.8893,6856.0
2023-03-17 12:00:00,104.91,105.29,104.84,105.29,2934.0,102.0449,102.4146,101.9769,102.4146,2934.0
2023-03-17 12:30:00,105.42,105.67,105.0,105.19,3529.0,102.541,102.7842,102.1325,102.3173,3529.0
2023-03-17 13:00:00,105.27,105.75,105.14,105.39,4855.0,102.3951,102.862,102.2687,102.5118,4855.0
2023-03-17 13:30:00,105.39,105.57,105.0,105.0,5900.0,102.5118,102.6869,102.1325,102.1325,5900.0
2023-03-17 14:00:00,105.17,105.19,104.29,104.29,4234.0,102.2978,102.3173,101.4419,101.4419,4234.0
2023-03-17 14:30:00,104.44,104.76,104.24,104.74,9280.0,101.5878,101.899,101.3932,101.8796,9280.0
2023-03-17 15:00:00,104.75,104.75,104.29,104.62,14828.0,101.8893,101.8893,101.4419,101.7629,14828.0
2023-03-17 15:30:00,104.51,104.57,103.44,103.44,53705.0,101.6559,101.7142,100.6151,100.6151,53705.0
2023-03-20 09:30:00,104.5,106.03,104.5,105.56,4495.0,101.6461,103.1344,101.6461,102.6772,4495.0
2023-03-20 10:00:00,105.95,105.99,105.08,105.94,4709.0,103.0565,103.0955,102.2103,103.0468,4709.0
2023-03-20 10:30:00,105.96,106.0,105.5,106.0,4586.0,103.0663,103.1052,102.6188,103.1052,4586.0
2023-03-20 11:00:00,106.03,106.46,105.86,106.46,3407.0,103.1344,103.5526,102.969,103.5526,3407.0
2023-03-20 11:30:00,106.52,106.61,105.94,105.98,2956.0,103.611,103.6985,103.0468,103.0857,2956.0
2023-03-20 12:00:00,105.81,105.81,104.74,105.45,2301.0,102.9204,102.9204,101.8796,102.5702,2301.0
2023-03-20 12:30:00,105.4,105.81,105.24,105.81,1000.0,102.5216,102.9204,102.3659,102.9204,1000.0
2023-03-20 13:00:00,106.2,106.27,105.99,106.11,2138.0,103.2997,103.3678,103.0955,103.2122,2138.0
2023-03-20 13:30:00,106.22,106.28,105.38,105.45,4259.0,103.3192,103.3775,102.5021,102.5702,4259.0
2023-03-20 14:00:00,105.56,105.64,105.18,105.6,3367.0,102.6772,102.755,102.3076,102.7161,3367.0
2023-03-20 14:30:00,105.48,105.66,105.33,105.51,2515.0,102.5994,102.7745,102.4535,102.6286,2515.0
2023-03-20 15:00:00,105.59,105.67,105.3,105.67,3206.0,102.7064,102.7842,102.4243,102.7842,3206.0
2023-03-20 15:30:00,105.65,105.92,105.09,105.11,20697.0,102.7647,103.0274,102.22,102.2395,20697.0
2023-03-21 09:30:00,106.72,107.99,106.72,107.99,3876.0,103.8055,105.0408,103.8055,105.0408,3876.0
2023-03-21 10:00:00,108.13,109.21,107.67,107.8,6388.0,105.177,106.2275,104.7296,104.856,6388.0
2023-03-21 10:30:00,107.93,108.14,107.25,107.36,6364.0,104.9825,105.1867,104.321,104.428,6364.0
2023-03-21 11:00:00,107.72,108.2,107.66,108.2,1691.0,104.7782,105.2451,104.7198,105.2451,1691.0
2023-03-21 11:30:00,108.0,108.12,107.72,107.81,5226.0,105.0506,105.1673,104.7782,104.8658,5226.0
2023-03-21 12:00:00,107.71,107.88,107.65,107.87,1700.0,104.7685,104.9338,104.7101,104.9241,1700.0
2023-03-21 12:30:00,107.8,108.67,107.79,108.66,15130.0,104.856,105.7023,104.8463,105.6925,15130.0
2023-03-21 13:00:00,108.77,109.02,108.67,108.83,2600.0,105.7995,106.0427,105.7023,105.8579,2600.0
2023-03-21 13:30:00,108.95,108.95,108.51,108.52,2456.0,105.9746,105.9746,105.5466,105.5564,2456.0
2023-03-21 14:00:00,108.49,108.5,108.15,108.29,4220.0,105.5272,105.5369,105.1965,105.3326,4220.0
2023-03-21 14:30:00,108.28,108.28,107.94,108.1,1887.0,105.3229,105.3229,104.9922,105.1478,1887.0
2023-03-21 15:00:00,108.2,108.51,108.1,108.21,4370.0,105.2451,105.5466,105.1478,105.2548,4370.0
2023-03-21 15:30:00,108.21,108.97,108.14,108.68,26129.0,105.2548,105.9941,105.1867,105.712,26129.0
2023-03-22 09:30:00,108.45,108.45,107.69,108.17,1889.0,105.4883,105.4883,104.749,105.2159,1889.0
2023-03-22 10:00:00,107.9,108.15,107.5,107.95,1961.0,104.9533,105.1965,104.5642,105.0019,1961.0
2023-03-22 10:30:00,108.06,108.25,108.03,108.11,1700.0,105.1089,105.2937,105.0797,105.1576,1700.0
2023-03-22 11:00:00,108.36,108.5,108.25,108.27,1000.0,105.4007,105.5369,105.2937,105.3132,1000.0
2023-03-22 11:30:00,108.23,108.27,107.93,108.09,1612.0,105.2743,105.3132,104.9825,105.1381,1612.0
2023-03-22 12:00:00,108.05,108.05,107.92,107.96,1018.0,105.0992,105.0992,104.9727,105.0117,1018.0
2023-03-22 12:30:00,108.12,108.12,107.8,107.83,2131.0,105.1673,105.1673,104.856,104.8852,2131.0
2023-03-22 13:00:00,107.75,107.75,107.53,107.53,1323.0,104.8074,104.8074,104.5934,104.5934,1323.0
2023-03-22 13:30:00,107.75,108.08,107.75,108.08,701.0,104.8074,105.1284,104.8074,105.1284,701.0
2023-03-22 14:00:00,107.95,109.22,107.93,108.37,4617.0,105.0019,106.2372,104.9825,105.4105,4617.0
2023-03-22 14:30:00,108.45,109.05,107.66,108.32,3195.0,105.4883,106.0719,104.7198,105.3618,3195.0
2023-03-22 15:00:00,107.6,108.56,107.15,108.56,5141.0,104.6615,105.5953,104.2238,105.5953,5141.0
2023-03-22 15:30:00,108.51,108.63,105.77,105.86,19336.0,105.5466,105.6634,102.8815,102.969,19336.0
2023-03-23 09:30:00,107.2,109.69,107.2,108.87,3962.0,104.2724,106.6944,104.2724,105.8968,3962.0
2023-03-23 10:00:00,109.33,109.67,108.52,108.8,7843.0,106.3442,106.675,105.5564,105.8287,7843.0
2023-03-23 10:30:00,108.67,109.55,108.57,109.09,2510.0,105.7023,106.5582,105.605,106.1108,2510.0
2023-03-23 11:00:00,109.28,109.4,108.04,108.04,4918.0,106.2956,106.4123,105.0895,105.0895,4918.0
2023-03-23 11:30:00,108.57,108.63,107.9,107.9,6556.0,105.605,105.6634,104.9533,104.9533,6556.0
2023-03-23 12:00:00,107.73,108.09,107.15,107.28,4006.0,104.7879,105.1381,104.2238,104.3502,4006.0
2023-03-23 12:30:00,107.46,107.6,106.67,106.74,5020.0,104.5253,104.6615,103.7569,103.825,5020.0
2023-03-23 13:00:00,106.69,107.07,106.38,106.66,15766.0,103.7763,104.146,103.4748,103.7472,15766.0
2023-03-23 13:30:00,106.72,106.96,106.53,106.64,4669.0,103.8055,104.039,103.6207,103.7277,4669.0
2023-03-23 14:00:00,106.94,106.94,105.36,105.36,6118.0,104.0195,104.0195,102.4827,102.4827,6118.0
2023-03-23 14:30:00,105.34,105.61,104.74,105.61,5924.0,102.4632,102.7258,101.8796,102.7258,5924.0
2023-03-23 15:00:00,105.78,106.51,105.14,105.45,7056.0,102.8912,103.6013,102.2687,102.5702,7056.0
2023-03-23 15:30:00,105.1,106.68,105.1,105.95,25390.0,102.2298,103.7666,102.2298,103.0565,25390.0
2023-03-24 09:30:00,105.25,105.93,103.62,104.38,4884.0,102.3757,103.0371,100.7902,101.5294,4884.0
2023-03-24 10:00:00,104.59,105.54,104.43,105.49,5216.0,101.7337,102.6577,101.5781,102.6091,5216.0
2023-03-24 10:30:00,105.63,105.63,104.83,105.21,5175.0,102.7453,102.7453,101.9671,102.3368,5175.0
2023-03-24 11:00:00,105.09,105.12,104.37,104.72,4372.0,102.22,102.2492,101.5197,101.8601,4372.0
2023-03-24 11:30:00,104.73,105.51,104.43,105.42,7891.0,101.8699,102.6286,101.5781,102.541,7891.0
2023-03-24 12:00:00,105.82,105.83,105.27,105.49,12600.0,102.9301,102.9398,102.3951,102.6091,12600.0
2023-03-24 12:30:00,105.6,106.82,105.58,106.82,6613.0,102.7161,103.9028,102.6967,103.9028,6613.0
2023-03-24 13:00:00,106.71,107.37,106.66,107.21,12740.0,103.7958,104.4378,103.7472,104.2821,12740.0
2023-03-24 13:30:00,107.31,107.85,107.31,107.34,3519.0,104.3794,104.9047,104.3794,104.4086,3519.0
2023-03-24 14:00:00,107.36,107.64,107.19,107.62,9617.0,104.428,104.7004,104.2627,104.6809,9617.0
2023-03-24 14:30:00,107.67,108.05,107.59,108.05,10732.0,104.7296,105.0992,104.6518,105.0992,10732.0
2023-03-24 15:00:00,108.03,108.94,108.0,108.94,19571.0,105.0797,105.9649,105.0506,105.9649,19571.0
2023-03-24 15:30:00,108.93,109.29,108.78,108.86,84928.0,105.9552,106.3053,105.8093,105.8871,84928.0
2023-03-27 09:30:00,110.47,110.49,108.29,108.46,8088.0,107.4531,107.4726,105.3326,105.498,8088.0
2023-03-27 10:00:00,108.54,109.01,108.53,108.73,8558.0,105.5758,106.033,105.5661,105.7606,8558.0
2023-03-27 10:30:00,108.34,108.5,107.65,107.75,8079.0,105.3813,105.5369,104.7101,104.8074,8079.0
2023-03-27 11:00:00,107.51,107.62,107.23,107.62,5154.0,104.5739,104.6809,104.3016,104.6809,5154.0
2023-03-27 11:30:00,107.79,108.01,107.62,107.68,2724.0,104.8463,105.0603,104.6809,104.7393,2724.0
2023-03-27 12:00:00,107.98,108.38,107.67,108.23,2843.0,105.0311,105.4202,104.7296,105.2743,2843.0
2023-03-27 12:30:00,108.33,108.74,108.13,108.73,3934.0,105.3716,105.7704,105.177,105.7606,3934.0
2023-03-27 13:00:00,108.88,108.93,108.51,108.79,1958.0,105.9065,105.9552,105.5466,105.819,1958.0
2023-03-27 13:30:00,108.75,109.14,108.67,108.68,4042.0,105.7801,106.1594,105.7023,105.712,4042.0
2023-03-27 14:00:00,108.68,108.71,108.4,108.42,5296.0,105.712,105.7412,105.4396,105.4591,5296.0
2023-03-27 14:30:00,108.54,108.8,108.53,108.58,3682.0,105.5758,105.8287,105.5661,105.6147,3682.0
2023-03-27 15:00:00,108.72,108.78,108.39,108.56,9431.0,105.7509,105.8093,105.4299,105.5953,9431.0
2023-03-27 15:30:00,108.61,108.65,107.9,108.32,30220.0,105.6439,105.6828,104.9533,105.3618,30220.0
2023-03-28 09:30:00,108.11,111.18,107.8,110.17,15304.0,105.1576,108.1437,104.856,107.1613,15304.0
2023-03-28 10:00:00,109.9,110.57,109.78,109.9,12041.0,106.8987,107.5504,106.782,106.8987,12041.0
2023-03-28 10:30:00,110.05,110.31,109.31,109.69,7248.0,107.0446,107.2975,106.3248,106.6944,7248.0
2023-03-28 11:00:00,109.68,110.27,109.68,109.98,5667.0,106.6847,107.2586,106.6847,106.9765,5667.0
2023-03-28 11:30:00,110.01,110.19,109.91,110.06,5986.0,107.0057,107.1808,106.9084,107.0543,5986.0
2023-03-28 12:00:00,110.0,110.09,109.7,109.77,5147.0,106.9959,107.0835,106.7041,106.7722,5147.0
2023-03-28 12:30:00,109.68,109.95,109.48,109.74,5573.0,106.6847,106.9473,106.4901,106.743,5573.0
2023-03-28 13:00:00,109.72,109.72,109.45,109.55,3764.0,106.7236,106.7236,106.461,106.5582,3764.0
2023-03-28 13:30:00,109.47,109.47,108.71,108.85,5408.0,106.4804,106.4804,105.7412,105.8774,5408.0
2023-03-28 14:00:00,108.79,109.03,108.7,108.73,3732.0,105.819,106.0524,105.7314,105.7606,3732.0
2023-03-28 14:30:00,108.69,109.0,108.68,108.93,4553.0,105.7217,106.0233,105.712,105.9552,4553.0
2023-03-28 15:00:00,109.04,109.35,108.91,108.91,7912.0,106.0622,106.3637,105.9357,105.9357,7912.0
2023-03-28 15:30:00,108.97,109.77,108.88,109.38,37809.0,105.9941,106.7722,105.9065,106.3929,37809.0
2023-03-29 09:30:00,110.22,110.9,109.28,110.2,8099.0,107.2099,107.8714,106.2956,107.1905,8099.0
2023-03-29 10:00:00,110.42,110.8,110.23,110.72,8063.0,107.4045,107.7741,107.2197,107.6963,8063.0
2023-03-29 10:30:00,110.71,111.17,110.15,110.15,7630.0,107.6866,108.134,107.1418,107.1418,7630.0
2023-03-29 11:00:00,110.32,110.58,110.0,110.0,3502.0,107.3072,107.5601,106.9959,106.9959,3502.0
2023-03-29 11:30:00,110.08,110.18,110.02,110.08,3477.0,107.0738,107.171,107.0154,107.0738,3477.0
2023-03-29 12:00:00,110.07,110.35,110.07,110.19,8864.0,107.064,107.3364,107.064,107.1808,8864.0
2023-03-29 12:30:00,110.28,110.28,109.75,109.75,5800.0,107.2683,107.2683,106.7528,106.7528,5800.0
2023-03-29 13:00:00,109.84,110.04,109.81,109.97,2304.0,106.8403,107.0349,106.8111,106.9668,2304.0
2023-03-29 13:30:00,109.96,110.06,109.5,109.73,4828.0,106.957,107.0543,106.5096,106.7333,4828.0
2023-03-29 14:00:00,109.66,109.93,109.5,109.75,3704.0,106.6652,106.9279,106.5096,106.7528,3704.0
2023-03-29 14:30:00,109.75,109.95,109.63,109.91,4633.0,106.7528,106.9473,106.636,106.9084,4633.0
2023-03-29 15:00:00,109.91,110.32,109.77,110.29,5809.0,106.9084,107.3072,106.7722,107.278,5809.0
2023-03-29 15:30:00,110.29,110.95,110.17,110.94,27262.0,107.278,107.92,107.1613,107.9103,27262.0
2023-03-30 09:30:00,111.65,112.4,110.51,112.27,1946.0,108.6009,109.3304,107.492,109.204,1946.0
2023-03-30 10:00:00,112.03,112.03,111.17,111.67,1724.0,108.9705,108.9705,108.134,108.6203,1724.0
2023-03-30 10:30:00,111.61,111.76,111.43,111.43,1045.0,108.562,108.7079,108.3869,108.3869,1045.0
2023-03-30 11:00:00,111.26,111.53,111.19,111.5,3257.0,108.2215,108.4842,108.1534,108.455,3257.0
2023-03-30 11:30:00,111.31,111.55,111.2,111.3,4351.0,108.2702,108.5036,108.1632,108.2604,4351.0
2023-03-30 12:00:00,111.25,111.55,111.25,111.53,1800.0,108.2118,108.5036,108.2118,108.4842,1800.0
2023-03-30 12:30:00,111.52,111.52,111.11,111.32,3140.0,108.4744,108.4744,108.0756,108.2799,3140.0
2023-03-30 13:00:00,111.07,111.13,111.06,111.13,800.0,108.0367,108.0951,108.027,108.0951,800.0
2023-03-30 13:30:00,111.05,111.2,110.52,110.6,1754.0,108.0173,108.1632,107.5017,107.5796,1754.0
2023-03-30 14:00:00,110.75,110.76,110.42,110.66,1600.0,107.7255,107.7352,107.4045,107.6379,1600.0
2023-03-30 14:30:00,110.51,110.51,110.35,110.47,2393.0,107.492,107.492,107.3364,107.4531,2393.0
2023-03-30 15:00:00,110.55,110.75,110.45,110.56,3117.0,107.5309,107.7255,107.4337,107.5407,3117.0
2023-03-30 15:30:00,110.43,110.57,109.86,110.07,10865.0,107.4142,107.5504,106.8598,107.064,10865.0
2023-03-31 09:30:00,110.34,112.99,109.81,112.08,10192.0,107.3267,109.9043,106.8111,109.0191,10192.0
2023-03-31 10:00:00,111.93,111.93,111.28,111.28,1095.0,108.8732,108.8732,108.241,108.241,1095.0
2023-03-31 10:30:00,111.62,111.97,111.46,111.72,2763.0,108.5717,108.9121,108.4161,108.669,2763.0
2023-03-31 11:00:00,111.93,112.51,111.92,112.39,3493.0,108.8732,109.4374,108.8635,109.3207,3493.0
2023-03-31 11:30:00,112.87,112.99,112.42,112.88,2639.0,109.7876,109.9043,109.3499,109.7973,2639.0
2023-03-31 12:00:00,112.91,113.24,112.91,113.17,1899.0,109.8265,110.1475,109.8265,110.0794,1899.0
2023-03-31 12:30:00,113.34,113.34,112.66,112.85,2027.0,110.2447,110.2447,109.5833,109.7681,2027.0
2023-03-31 13:00:00,112.71,112.8,112.47,112.47,1347.0,109.6319,109.7195,109.3985,109.3985,1347.0
2023-03-31 13:30:00,112.34,112.46,112.13,112.34,1426.0,109.272,109.3888,109.0678,109.272,1426.0
2023-03-31 14:00:00,112.5,112.65,112.49,112.49,1114.0,109.4277,109.5736,109.4179,109.4179,1114.0
2023-03-31 14:30:00,112.52,112.61,112.36,112.51,2109.0,109.4471,109.5347,109.2915,109.4374,2109.0
2023-03-31 15:00:00,112.77,113.14,112.67,113.14,1100.0,109.6903,110.0502,109.593,110.0502,1100.0
2023-03-31 15:30:00,113.32,114.12,113.16,113.98,28894.0,110.2253,111.0034,110.0696,110.8673,28894.0
2023-04-03 09:30:00,113.52,114.68,113.52,114.06,4543.0,110.4198,111.5481,110.4198,110.9451,4543.0
2023-04-03 10:00:00,114.28,114.52,113.86,114.22,5542.0,111.1591,111.3925,110.7505,111.1007,5542.0
2023-04-03 10:30:00,114.17,114.2,112.42,112.43,5253.0,111.0521,111.0812,109.3499,109.3596,5253.0
2023-04-03 11:00:00,112.65,112.79,112.4,112.68,4452.0,109.5736,109.7098,109.3304,109.6028,4452.0
2023-04-03 11:30:00,112.68,113.32,112.68,113.26,5746.0,109.6028,110.2253,109.6028,110.1669,5746.0
2023-04-03 12:00:00,113.35,113.65,113.19,113.24,3228.0,110.2545,110.5463,110.0988,110.1475,3228.0
2023-04-03 12:30:00,113.21,113.52,113.19,113.31,4465.0,110.1183,110.4198,110.0988,110.2155,4465.0
2023-04-03 13:00:00,113.26,113.57,113.22,113.23,7510.0,110.1669,110.4684,110.128,110.1377,7510.0
2023-04-03 13:30:00,113.34,113.34,112.39,112.71,5647.0,110.2447,110.2447,109.3207,109.6319,5647.0
2023-04-03 14:00:00,112.72,113.18,112.53,112.74,6347.0,109.6417,110.0891,109.4569,109.6611,6347.0
2023-04-03 14:30:00,112.7,113.12,112.7,112.9,2930.0,109.6222,110.0307,109.6222,109.8167,2930.0
2023-04-03 15:00:00,112.74,113.46,112.74,113.42,5011.0,109.6611,110.3615,109.6611,110.3225,5011.0
2023-04-03 15:30:00,113.5,114.0,113.33,114.0,18119.0,110.4004,110.8867,110.235,110.8867,18119.0
2023-04-04 09:30:00,114.86,115.16,113.49,113.49,2444.0,111.7232,112.015,110.3906,110.3906,2444.0
2023-04-04 10:00:00,114.1,114.15,112.09,112.18,3803.0,110.984,111.0326,109.0289,109.1164,3803.0
2023-04-04 10:30:00,112.48,112.48,111.13,111.13,2207.0,109.4082,109.4082,108.0951,108.0951,2207.0
2023-04-04 11:00:00,110.94,110.94,109.94,110.47,3218.0,107.9103,107.9103,106.9376,107.4531,3218.0
2023-04-04 11:30:00,110.53,110.53,109.8,109.88,7058.0,107.5115,107.5115,106.8014,106.8792,7058.0
2023-04-04 12:00:00,109.88,110.1,109.47,110.06,2000.0,106.8792,107.0932,106.4804,107.0543,2000.0
2023-04-04 12:30:00,110.06,110.87,110.06,110.44,6861.0,107.0543,107.8422,107.0543,107.4239,6861.0
2023-04-04 13:00:00,110.43,110.61,110.0,110.59,7403.0,107.4142,107.5893,106.9959,107.5698,7403.0
2023-04-04 13:30:00,110.56,110.56,109.95,110.41,6426.0,107.5407,107.5407,106.9473,107.3947,6426.0
2023-04-04 14:00:00,110.34,110.35,109.32,109.4,4100.0,107.3267,107.3364,106.3345,106.4123,4100.0
2023-04-04 14:30:00,109.4,109.59,109.0,109.1,5922.0,106.4123,106.5971,106.0233,106.1205,5922.0
2023-04-04 15:00:00,109.02,109.18,108.63,108.64,5865.0,106.0427,106.1983,105.6634,105.6731,5865.0
2023-04-04 15:30:00,108.64,109.6,108.27,109.53,25867.0,105.6731,106.6069,105.3132,106.5388,25867.0
2023-04-05 09:30:00,108.6,109.11,108.0,108.59,6521.0,105.6342,106.1302,105.0506,105.6245,6521.0
2023-04-05 10:00:00,108.65,108.74,107.4,108.35,4486.0,105.6828,105.7704,104.4669,105.391,4486.0
2023-04-05 10:30:00,108.34,108.98,108.11,108.34,3094.0,105.3813,106.0038,105.1576,105.3813,3094.0
2023-04-05 11:00:00,108.09,108.28,107.62,108.04,5370.0,105.1381,105.3229,104.6809,105.0895,5370.0
2023-04-05 11:30:00,108.34,108.34,107.59,107.76,5556.0,105.3813,105.3813,104.6518,104.8171,5556.0
2023-04-05 12:00:00,107.76,108.23,107.76,107.87,4004.0,104.8171,105.2743,104.8171,104.9241,4004.0
2023-04-05 12:30:00,107.86,108.0,107.4,107.4,900.0,104.9144,105.0506,104.4669,104.4669,900.0
2023-04-05 13:00:00,107.77,108.01,107.64,107.91,1342.0,104.8268,105.0603,104.7004,104.963,1342.0
2023-04-05 13:30:00,107.82,108.4,107.66,108.26,5000.0,104.8755,105.4396,104.7198,105.3035,5000.0
2023-04-05 14:00:00,108.24,108.27,107.84,107.91,1533.0,105.284,105.3132,104.8949,104.963,1533.0
2023-04-05 14:30:00,108.01,108.14,107.77,107.84,900.0,105.0603,105.1867,104.8268,104.8949,900.0
2023-04-05 15:00:00,107.72,107.88,107.53,107.88,2015.0,104.7782,104.9338,104.5934,104.9338,2015.0
2023-04-05 15:30:00,107.86,108.04,107.59,107.65,14538.0,104.9144,105.0895,104.6518,104.7101,14538.0
2023-04-06 09:30:00,108.06,108.06,104.34,104.68,7500.0,105.1089,105.1089,101.4905,101.8212,7500.0
2023-04-06 10:00:00,104.98,105.96,104.75,105.58,9365.0,102.113,103.0663,101.8893,102.6967,9365.0
2023-04-06 10:30:00,105.63,105.82,105.59,105.67,1100.0,102.7453,102.9301,102.7064,102.7842,1100.0
2023-04-06 11:00:00,105.89,106.39,105.66,105.66,3988.0,102.9982,103.4845,102.7745,102.7745,3988.0
2023-04-06 11:30:00,105.66,106.42,105.51,106.42,1154.0,102.7745,103.5137,102.6286,103.5137,1154.0
2023-04-06 12:00:00,106.63,106.71,106.46,106.48,2788.0,103.718,103.7958,103.5526,103.5721,2788.0
2023-04-06 12:30:00,106.63,107.05,106.62,106.62,2547.0,103.718,104.1265,103.7083,103.7083,2547.0
2023-04-06 13:00:00,106.54,106.74,106.54,106.73,1000.0,103.6304,103.825,103.6304,103.8152,1000.0
2023-04-06 13:30:00,106.51,106.55,106.24,106.24,1209.0,103.6013,103.6402,103.3386,103.3386,1209.0
2023-04-06 14:00:00,106.3,106.77,106.22,106.68,5276.0,103.397,103.8542,103.3192,103.7666,5276.0
2023-04-06 14:30:00,106.76,107.35,106.76,107.35,3000.0,103.8444,104.4183,103.8444,104.4183,3000.0
2023-04-06 15:00:00,107.32,107.39,107.12,107.34,5219.0,104.3891,104.4572,104.1946,104.4086,5219.0
2023-04-06 15:30:00,107.36,107.44,106.66,106.86,32944.0,104.428,104.5059,103.7472,103.9417,32944.0
2023-04-10 09:30:00,106.27,108.13,105.13,108.13,4263.0,103.3678,105.177,102.2589,105.177,4263.0
2023-04-10 10:00:00,108.35,109.17,108.34,108.78,5065.0,105.391,106.1886,105.3813,105.8093,5065.0
2023-04-10 10:30:00,108.84,108.98,108.49,108.49,2773.0,105.8676,106.0038,105.5272,105.5272,2773.0
2023-04-10 11:00:00,108.27,108.62,108.17,108.17,2800.0,105.3132,105.6536,105.2159,105.2159,2800.0
2023-04-10 11:30:00,108.05,108.2,107.69,107.91,2312.0,105.0992,105.2451,104.749,104.963,2312.0
2023-04-10 12:00:00,107.72,108.2,107.71,108.2,2299.0,104.7782,105.2451,104.7685,105.2451,2299.0
2023-04-10 12:30:00,108.09,108.48,107.95,108.32,2685.0,105.1381,105.5175,105.0019,105.3618,2685.0
2023-04-10 13:00:00,108.33,108.46,108.18,108.18,2700.0,105.3716,105.498,105.2256,105.2256,2700.0
2023-04-10 13:30:00,108.18,108.26,107.74,107.88,4511.0,105.2256,105.3035,104.7977,104.9338,4511.0
2023-04-10 14:00:00,108.0,108.09,107.79,107.97,4165.0,105.0506,105.1381,104.8463,105.0214,4165.0
2023-04-10 14:30:00,108.0,108.0,107.66,107.82,2454.0,105.0506,105.0506,104.7198,104.8755,2454.0
2023-04-10 15:00:00,108.2,108.2,107.53,107.54,3010.0,105.2451,105.2451,104.5934,104.6031,3010.0
2023-04-10 15:30:00,107.73,107.95,107.52,107.93,14224.0,104.7879,105.0019,104.5837,104.9825,14224.0
2023-04-11 09:30:00,109.17,111.64,109.14,111.03,10345.0,106.1886,108.5912,106.1594,107.9978,10345.0
2023-04-11 10:00:00,110.7,111.29,110.46,110.79,3614.0,107.6768,108.2507,107.4434,107.7644,3614.0
2023-04-11 10:30:00,110.68,111.06,110.23,111.02,6083.0,107.6574,108.027,107.2197,107.9881,6083.0
2023-04-11 11:00:00,111.18,111.58,110.89,110.95,1476.0,108.1437,108.5328,107.8616,107.92,1476.0
2023-04-11 11:30:00,111.05,111.71,111.05,111.71,1500.0,108.0173,108.6592,108.0173,108.6592,1500.0
2023-04-11 12:00:00,111.75,112.48,111.68,112.31,3130.0,108.6982,109.4082,108.6301,109.2429,3130.0
2023-04-11 12:30:00,112.7,112.7,112.12,112.12,2496.0,109.6222,109.6222,109.058,109.058,2496.0
2023-04-11 13:00:00,112.09,112.34,112.06,112.06,1470.0,109.0289,109.272,108.9997,108.9997,1470.0
2023-04-11 13:30:00,112.05,112.19,111.71,112.09,4091.0,108.99,109.1261,108.6592,109.0289,4091.0
2023-04-11 14:00:00,112.16,112.16,111.69,111.87,1807.0,109.097,109.097,108.6398,108.8149,1807.0
2023-04-11 14:30:00,111.85,112.41,111.84,112.34,9246.0,108.7954,109.3401,108.7857,109.272,9246.0
2023-04-11 15:00:00,112.4,112.46,111.83,111.83,9016.0,109.3304,109.3888,108.776,108.776,9016.0
2023-04-11 15:30:00,111.89,111.9,111.21,111.56,11982.0,108.8343,108.8441,108.1729,108.5133,11982.0
2023-04-12 09:30:00,113.37,114.0,112.42,112.73,11287.0,110.2739,110.8867,109.3499,109.6514,11287.0
2023-04-12 10:00:00,112.55,113.42,111.91,112.32,12752.0,109.4763,110.3225,108.8538,109.2526,12752.0
2023-04-12 10:30:00,112.23,112.42,111.8,111.92,5335.0,109.165,109.3499,108.7468,108.8635,5335.0
2023-04-12 11:00:00,112.15,112.31,111.66,112.07,3079.0,109.0872,109.2429,108.6106,109.0094,3079.0
2023-04-12 11:30:00,112.29,112.53,112.01,112.01,3084.0,109.2234,109.4569,108.9511,108.9511,3084.0
2023-04-12 12:00:00,112.4,112.57,112.1,112.23,5359.0,109.3304,109.4958,109.0386,109.165,5359.0
2023-04-12 12:30:00,112.21,112.27,111.86,111.99,3264.0,109.1456,109.204,108.8051,108.9316,3264.0
2023-04-12 13:00:00,111.87,112.42,111.87,112.07,3946.0,108.8149,109.3499,108.8149,109.0094,3946.0
2023-04-12 13:30:00,112.17,112.17,111.88,111.98,2911.0,109.1067,109.1067,108.8246,108.9219,2911.0
2023-04-12 14:00:00,111.98,112.36,111.75,111.75,6778.0,108.9219,109.2915,108.6982,108.6982,6778.0
2023-04-12 14:30:00,111.54,111.54,111.21,111.35,3550.0,108.4939,108.4939,108.1729,108.3091,3550.0
2023-04-12 15:00:00,111.19,111.19,110.82,111.1,6978.0,108.1534,108.1534,107.7936,108.0659,6978.0
2023-04-12 15:30:00,111.09,111.52,110.9,111.32,17057.0,108.0562,108.4744,107.8714,108.2799,17057.0
2023-04-13 09:30:00,112.1,113.1,110.98,110.98,5765.0,109.0386,110.0113,107.9492,107.9492,5765.0
2023-04-13 10:00:00,110.92,111.43,110.68,111.36,1875.0,107.8908,108.3869,107.6574,108.3188,1875.0
2023-04-13 10:30:00,111.2,111.9,111.2,111.59,2871.0,108.1632,108.8441,108.1632,108.5425,2871.0
2023-04-13 11:00:00,111.44,111.83,111.43,111.62,800.0,108.3966,108.776,108.3869,108.5717,800.0
2023-04-13 11:30:00,111.64,111.83,111.5,111.68,1700.0,108.5912,108.776,108.455,108.6301,1700.0
2023-04-13 12:00:00,111.83,112.11,111.83,111.93,1263.0,108.776,109.0483,108.776,108.8732,1263.0
2023-04-13 12:30:00,112.09,112.26,112.09,112.24,1100.0,109.0289,109.1942,109.0289,109.1748,1100.0
2023-04-13 13:00:00,112.21,112.63,111.9,111.9,3596.0,109.1456,109.5541,108.8441,108.8441,3596.0
2023-04-13 13:30:00,112.11,112.58,112.09,112.58,3418.0,109.0483,109.5055,109.0289,109.5055,3418.0
2023-04-13 14:00:00,112.53,112.8,112.36,112.65,5032.0,109.4569,109.7195,109.2915,109.5736,5032.0
2023-04-13 14:30:00,112.55,112.55,112.3,112.3,1886.0,109.4763,109.4763,109.2331,109.2331,1886.0
2023-04-13 15:00:00,112.39,112.46,111.91,111.99,2906.0,109.3207,109.3888,108.8538,108.9316,2906.0
2023-04-13 15:30:00,111.99,112.05,111.5,111.56,39415.0,108.9316,108.99,108.455,108.5133,39415.0
2023-04-14 09:30:00,111.44,112.72,111.44,112.15,6373.0,108.3966,109.6417,108.3966,109.0872,6373.0
2023-04-14 10:00:00,112.15,112.81,111.38,111.58,11094.0,109.0872,109.7292,108.3383,108.5328,11094.0
2023-04-14 10:30:00,111.38,112.39,111.34,112.24,4772.0,108.3383,109.3207,108.2993,109.1748,4772.0
2023-04-14 11:00:00,112.35,112.39,111.95,112.25,1446.0,109.2818,109.3207,108.8927,109.1845,1446.0
2023-04-14 11:30:00,111.92,112.07,111.58,112.07,1200.0,108.8635,109.0094,108.5328,109.0094,1200.0
2023-04-14 12:00:00,111.96,112.0,111.82,111.82,700.0,108.9024,108.9413,108.7662,108.7662,700.0
2023-04-14 12:30:00,111.65,111.78,111.17,111.17,1311.0,108.6009,108.7273,108.134,108.134,1311.0
2023-04-14 13:00:00,111.37,111.45,110.98,110.98,2223.0,108.3285,108.4063,107.9492,107.9492,2223.0
2023-04-14 13:30:00,110.9,110.96,110.72,110.77,1000.0,107.8714,107.9297,107.6963,107.7449,1000.0
2023-04-14 14:00:00,110.71,111.03,110.53,110.9,2388.0,107.6866,107.9978,107.5115,107.8714,2388.0
2023-04-14 14:30:00,111.09,111.12,110.78,110.79,2273.0,108.0562,108.0854,107.7546,107.7644,2273.0
2023-04-14 15:00:00,110.87,111.56,110.79,111.56,3904.0,107.8422,108.5133,107.7644,108.5133,3904.0
2023-04-14 15:30:00,111.7,111.88,111.47,111.87,13476.0,108.6495,108.8246,108.4258,108.8149,13476.0
2023-04-17 09:30:00,112.03,112.72,112.03,112.54,993.0,108.9705,109.6417,108.9705,109.4666,993.0
2023-04-17 10:00:00,112.31,112.8,112.3,112.8,1736.0,109.2429,109.7195,109.2331,109.7195,1736.0
2023-04-17 10:30:00,112.78,112.78,111.99,112.5,1369.0,109.7,109.7,108.9316,109.4277,1369.0
2023-04-17 11:00:00,112.19,112.19,111.99,112.06,599.0,109.1261,109.1261,108.9316,108.9997,599.0
2023-04-17 11:30:00,111.48,111.48,111.48,111.48,100.0,108.4355,108.4355,108.4355,108.4355,100.0
2023-04-17 12:00:00,111.44,111.91,111.43,111.74,3080.0,108.3966,108.8538,108.3869,108.6884,3080.0
2023-04-17 12:30:00,111.86,112.05,111.65,111.7,10700.0,108.8051,108.99,108.6009,108.6495,10700.0
2023-04-17 13:00:00,111.82,112.01,111.7,112.01,3197.0,108.7662,108.9511,108.6495,108.9511,3197.0
2023-04-17 13:30:00,112.1,112.3,112.05,112.06,2550.0,109.0386,109.2331,108.99,108.9997,2550.0
2023-04-17 14:00:00,111.98,112.2,111.97,112.07,2507.0,108.9219,109.1359,108.9121,109.0094,2507.0
2023-04-17 14:30:00,112.28,112.77,112.28,112.77,2917.0,109.2137,109.6903,109.2137,109.6903,2917.0
2023-04-17 15:00:00,112.81,113.18,112.67,112.72,3061.0,109.7292,110.0891,109.593,109.6417,3061.0
2023-04-17 15:30:00,112.71,112.91,112.47,112.8,10748.0,109.6319,109.8265,109.3985,109.7195,10748.0
2023-04-18 09:30:00,114.26,117.47,113.79,116.73,14759.0,111.1396,114.2619,110.6824,113.5422,14759.0
2023-04-18 10:00:00,116.83,117.56,116.68,117.29,4020.0,113.6394,114.3495,113.4935,114.0869,4020.0
2023-04-18 10:30:00,117.14,118.2,117.09,117.76,8086.0,113.941,114.972,113.8923,114.544,8086.0
2023-04-18 11:00:00,117.78,117.78,116.97,117.56,4411.0,114.5635,114.5635,113.7756,114.3495,4411.0
2023-04-18 11:30:00,117.7,118.02,117.33,117.97,6495.0,114.4857,114.7969,114.1258,114.7483,6495.0
2023-04-18 12:00:00,118.07,118.42,118.07,118.26,2230.0,114.8456,115.186,114.8456,115.0304,2230.0
2023-04-18 12:30:00,118.32,118.7,118.32,118.64,7585.0,115.0887,115.4584,115.0887,115.4,7585.0
2023-04-18 13:00:00,118.51,118.9,118.46,118.68,17174.0,115.2735,115.6529,115.2249,115.4389,17174.0
2023-04-18 13:30:00,118.74,118.99,118.66,118.7,24391.0,115.4973,115.7404,115.4194,115.4584,24391.0
2023-04-18 14:00:00,118.7,119.23,118.47,119.23,51949.0,115.4584,115.9739,115.2346,115.9739,51949.0
2023-04-18 14:30:00,119.17,119.63,119.16,119.63,17704.0,115.9155,116.363,115.9058,116.363,17704.0
2023-04-18 15:00:00,119.63,120.25,119.6,119.73,17066.0,116.363,116.966,116.3338,116.4602,17066.0
2023-04-18 15:30:00,119.65,119.87,118.48,118.82,93546.0,116.3824,116.5964,115.2444,115.5751,93546.0
2023-04-19 09:30:00,118.8,119.26,117.09,117.09,9476.0,115.5556,116.0031,113.8923,113.8923,9476.0
2023-04-19 10:00:00,117.01,117.42,116.81,117.17,3596.0,113.8145,114.2133,113.62,113.9701,3596.0
2023-04-19 10:30:00,117.21,119.11,117.21,119.04,11626.0,114.009,115.8572,114.009,115.7891,11626.0
2023-04-19 11:00:00,119.04,119.36,118.94,119.16,10679.0,115.7891,116.1003,115.6918,115.9058,10679.0
2023-04-19 11:30:00,118.97,119.15,118.77,119.03,6111.0,115.721,115.8961,115.5264,115.7793,6111.0
2023-04-19 12:00:00,119.03,119.37,118.83,119.35,5188.0,115.7793,116.1101,115.5848,116.0906,5188.0
2023-04-19 12:30:00,119.35,120.02,119.28,120.02,6129.0,116.0906,116.7423,116.0225,116.7423,6129.0
2023-04-19 13:00:00,120.02,120.11,119.47,119.86,13830.0,116.7423,116.8298,116.2073,116.5867,13830.0
2023-04-19 13:30:00,119.91,119.96,119.53,119.79,3381.0,116.6353,116.6839,116.2657,116.5186,3381.0
2023-04-19 14:00:00,119.92,120.04,119.14,119.31,4862.0,116.645,116.7618,115.8863,116.0517,4862.0
2023-04-19 14:30:00,119.27,119.62,119.2,119.58,4402.0,116.0128,116.3532,115.9447,116.3143,4402.0
2023-04-19 15:00:00,119.66,119.74,119.48,119.58,5330.0,116.3921,116.4699,116.217,116.3143,5330.0
2023-04-19 15:30:00,119.6,119.87,119.17,119.67,23808.0,116.3338,116.5964,115.9155,116.4019,23808.0
2023-04-20 09:30:00,119.53,122.91,119.53,122.76,10854.0,116.2657,119.5534,116.2657,119.4075,10854.0
2023-04-20 10:00:00,122.98,125.47,122.83,124.8,26169.0,119.6215,122.0435,119.4756,121.3918,26169.0
2023-04-20 10:30:00,124.79,125.87,124.68,125.83,30758.0,121.382,122.4325,121.275,122.3936,30758.0
2023-04-20 11:00:00,125.65,125.65,123.43,123.44,11653.0,122.2185,122.2185,120.0592,120.0689,11653.0
2023-04-20 11:30:00,123.5,124.22,123.24,123.99,6201.0,120.1273,120.8276,119.8744,120.6039,6201.0
2023-04-20 12:00:00,123.98,124.13,123.81,123.98,4233.0,120.5942,120.7401,120.4288,120.5942,4233.0
2023-04-20 12:30:00,124.1,124.21,123.52,123.72,4040.0,120.7109,120.8179,120.1467,120.3413,4040.0
2023-04-20 13:00:00,123.5,123.81,123.2,123.3,7479.0,120.1273,120.4288,119.8355,119.9327,7479.0
2023-04-20 13:30:00,123.2,123.3,122.11,122.16,8705.0,119.8355,119.9327,118.7752,118.8239,8705.0
2023-04-20 14:00:00,122.13,122.19,121.79,121.97,14935.0,118.7947,118.853,118.464,118.639,14935.0
2023-04-20 14:30:00,121.85,122.02,121.49,121.78,4516.0,118.5223,118.6877,118.1722,118.4542,4516.0
2023-04-20 15:00:00,121.69,121.76,121.14,121.19,7600.0,118.3667,118.4348,117.8317,117.8803,7600.0
2023-04-20 15:30:00,121.13,122.21,121.13,121.81,38165.0,117.822,118.8725,117.822,118.4834,38165.0
2023-04-21 09:30:00,122.66,123.03,122.06,122.43,14362.0,119.3102,119.6701,118.7266,119.0865,14362.0
2023-04-21 10:00:00,122.46,122.72,121.9,122.62,2823.0,119.1157,119.3686,118.571,119.2713,2823.0
2023-04-21 10:30:00,122.57,122.79,121.45,121.55,2365.0,119.2227,119.4367,118.1332,118.2305,2365.0
2023-04-21 11:00:00,121.84,122.71,121.84,122.65,2222.0,118.5126,119.3588,118.5126,119.3005,2222.0
2023-04-21 11:30:00,122.92,122.96,122.43,122.81,2907.0,119.5631,119.602,119.0865,119.4561,2907.0
2023-04-21 12:00:00,122.92,123.14,122.82,122.92,3720.0,119.5631,119.7771,119.4658,119.5631,3720.0
2023-04-21 12:30:00,122.85,123.07,122.59,122.66,5266.0,119.495,119.709,119.2421,119.3102,5266.0
2023-04-21 13:00:00,122.7,122.74,122.06,122.09,6258.0,119.3491,119.388,118.7266,118.7558,6258.0
2023-04-21 13:30:00,121.96,122.98,121.95,122.86,3529.0,118.6293,119.6215,118.6196,119.5047,3529.0
2023-04-21 14:00:00,122.87,123.38,122.8,123.07,5908.0,119.5145,120.0105,119.4464,119.709,5908.0
2023-04-21 14:30:00,123.01,123.05,122.73,122.79,5413.0,119.6506,119.6896,119.3783,119.4367,5413.0
2023-04-21 15:00:00,122.92,122.95,122.49,122.53,3950.0,119.5631,119.5923,119.1448,119.1838,3950.0
2023-04-21 15:30:00,122.58,122.76,122.09,122.18,17142.0,119.2324,119.4075,118.7558,118.8433,17142.0
2023-04-24 09:30:00,122.05,123.5,122.05,122.18,6817.0,118.7169,120.1273,118.7169,118.8433,6817.0
2023-04-24 10:00:00,122.17,123.57,122.17,123.31,6401.0,118.8336,120.1954,118.8336,119.9425,6401.0
2023-04-24 10:30:00,123.31,123.49,122.55,122.7,6640.0,119.9425,120.1175,119.2032,119.3491,6640.0
2023-04-24 11:00:00,122.56,122.56,122.18,122.18,1875.0,119.2129,119.2129,118.8433,118.8433,1875.0
2023-04-24 11:30:00,122.18,122.29,122.02,122.02,1655.0,118.8433,118.9503,118.6877,118.6877,1655.0
2023-04-24 12:00:00,121.98,122.18,121.92,122.16,1757.0,118.6488,118.8433,118.5904,118.8239,1757.0
2023-04-24 12:30:00,122.13,122.25,122.01,122.21,4399.0,118.7947,118.9114,118.678,118.8725,4399.0
2023-04-24 13:00:00,122.15,122.21,121.76,122.2,2963.0,118.8141,118.8725,118.4348,118.8628,2963.0
2023-04-24 13:30:00,122.32,122.75,122.28,122.42,2085.0,118.9795,119.3977,118.9406,119.0768,2085.0
2023-04-24 14:00:00,122.61,122.61,122.26,122.32,2059.0,119.2616,119.2616,118.9211,118.9795,2059.0
2023-04-24 14:30:00,122.45,122.8,122.36,122.75,3936.0,119.1059,119.4464,119.0184,119.3977,3936.0
2023-04-24 15:00:00,122.8,123.43,122.8,123.17,8431.0,119.4464,120.0592,119.4464,119.8063,8431.0
2023-04-24 15:30:00,123.22,123.41,123.04,123.15,16820.0,119.8549,120.0397,119.6798,119.7868,16820.0
2023-04-25 09:30:00,122.21,123.38,122.08,122.32,5379.0,118.8725,120.0105,118.746,118.9795,5379.0
2023-04-25 10:00:00,122.13,122.73,121.49,121.8,5050.0,118.7947,119.3783,118.1722,118.4737,5050.0
2023-04-25 10:30:00,121.73,122.01,121.58,121.97,5904.0,118.4056,118.678,118.2597,118.639,5904.0
2023-04-25 11:00:00,121.96,122.4,121.78,122.3,3199.0,118.6293,119.0573,118.4542,118.96,3199.0
2023-04-25 11:30:00,122.29,122.61,121.91,121.98,7150.0,118.9503,119.2616,118.5807,118.6488,7150.0
2023-04-25 12:00:00,121.72,121.99,121.55,121.56,2970.0,118.3959,118.6585,118.2305,118.2402,2970.0
2023-04-25 12:30:00,121.58,121.62,121.29,121.43,2603.0,118.2597,118.2986,117.9776,118.1138,2603.0
2023-04-25 13:00:00,121.66,121.7,120.81,121.07,2829.0,118.3375,118.3764,117.5107,117.7636,2829.0
2023-04-25 13:30:00,121.01,121.55,121.01,121.46,3623.0,117.7053,118.2305,117.7053,118.143,3623.0
2023-04-25 14:00:00,121.56,121.68,121.42,121.56,4012.0,118.2402,118.357,118.1041,118.2402,4012.0
2023-04-25 14:30:00,121.6,121.71,121.29,121.49,8739.0,118.2792,118.3861,117.9776,118.1722,8739.0
2023-04-25 15:00:00,121.37,121.91,121.37,121.66,6019.0,118.0554,118.5807,118.0554,118.3375,6019.0
2023-04-25 15:30:00,121.66,121.66,120.59,120.59,16807.0,118.3375,118.3375,117.2967,117.2967,16807.0
2023-04-26 09:30:00,120.12,120.95,119.71,120.18,4851.0,116.8396,117.6469,116.4408,116.8979,4851.0
2023-04-26 10:00:00,120.5,120.5,119.7,120.15,3020.0,117.2092,117.2092,116.431,116.8688,3020.0
2023-04-26 10:30:00,119.96,120.13,119.62,119.98,5415.0,116.6839,116.8493,116.3532,116.7034,5415.0
2023-04-26 11:00:00,120.09,120.51,119.97,119.97,3400.0,116.8104,117.2189,116.6937,116.6937,3400.0
2023-04-26 11:30:00,119.99,120.05,119.39,119.68,2728.0,116.7131,116.7715,116.1295,116.4116,2728.0
2023-04-26 12:00:00,119.66,119.78,119.41,119.41,1200.0,116.3921,116.5089,116.149,116.149,1200.0
2023-04-26 12:30:00,119.56,119.83,119.44,119.8,2610.0,116.2949,116.5575,116.1781,116.5283,2610.0
2023-04-26 13:00:00,119.89,120.09,119.82,119.87,5001.0,116.6159,116.8104,116.5478,116.5964,5001.0
2023-04-26 13:30:00,119.88,120.02,119.1,119.27,2300.0,116.6061,116.7423,115.8474,116.0128,2300.0
2023-04-26 14:00:00,119.24,119.24,118.67,119.2,4239.0,115.9836,115.9836,115.4292,115.9447,4239.0
2023-04-26 14:30:00,119.09,119.12,118.47,118.98,4000.0,115.8377,115.8669,115.2346,115.7307,4000.0
2023-04-26 15:00:00,118.95,119.32,118.81,119.2,10460.0,115.7015,116.0614,115.5653,115.9447,10460.0
2023-04-26 15:30:00,119.2,119.21,118.12,118.48,41846.0,115.9447,115.9544,114.8942,115.2444,41846.0
2023-04-27 09:30:00,119.25,121.15,119.25,121.15,3795.0,115.9933,117.8414,115.9933,117.8414,3795.0
2023-04-27 10:00:00,120.59,120.61,119.67,120.22,3338.0,117.2967,117.3162,116.4019,116.9368,3338.0
2023-04-27 10:30:00,120.27,120.72,120.22,120.46,6977.0,116.9855,117.4232,116.9368,117.1703,6977.0
2023-04-27 11:00:00,120.47,120.47,119.28,119.84,3529.0,117.18,117.18,116.0225,116.5672,3529.0
2023-04-27 11:30:00,120.22,120.56,120.0,120.29,4991.0,116.9368,117.2676,116.7228,117.0049,4991.0
2023-04-27 12:00:00,120.4,121.35,120.33,121.33,4066.0,117.1119,118.036,117.0438,118.0165,4066.0
2023-04-27 12:30:00,121.29,121.66,121.0,121.54,4847.0,117.9776,118.3375,117.6955,118.2208,4847.0
2023-04-27 13:00:00,121.63,122.13,121.62,121.97,5913.0,118.3083,118.7947,118.2986,118.639,5913.0
2023-04-27 13:30:00,121.95,122.32,121.78,122.3,5558.0,118.6196,118.9795,118.4542,118.96,5558.0
2023-04-27 14:00:00,122.3,122.48,122.03,122.2,2593.0,118.96,119.1351,118.6974,118.8628,2593.0
2023-04-27 14:30:00,122.19,122.62,122.15,122.39,8505.0,118.853,119.2713,118.8141,119.0476,8505.0
2023-04-27 15:00:00,122.47,122.47,121.96,121.98,4654.0,119.1254,119.1254,118.6293,118.6488,4654.0
2023-04-27 15:30:00,121.98,122.04,121.5,121.97,22976.0,118.6488,118.7071,118.1819,118.639,22976.0
2023-04-28 09:30:00,121.34,123.14,121.34,122.3,4681.0,118.0263,119.7771,118.0263,118.96,4681.0
2023-04-28 10:00:00,122.43,123.49,122.43,123.05,2588.0,119.0865,120.1175,119.0865,119.6896,2588.0
2023-04-28 10:30:00,123.16,123.97,122.7,122.7,7142.0,119.7965,120.5844,119.3491,119.3491,7142.0
2023-04-28 11:00:00,122.94,123.28,122.74,123.05,6447.0,119.5826,119.9133,119.388,119.6896,6447.0
2023-04-28 11:30:00,123.26,123.69,123.24,123.31,8835.0,119.8938,120.3121,119.8744,119.9425,8835.0
2023-04-28 12:00:00,123.22,123.44,122.93,123.01,2393.0,119.8549,120.0689,119.5728,119.6506,2393.0
2023-04-28 12:30:00,123.14,123.49,123.09,123.38,4917.0,119.7771,120.1175,119.7285,120.0105,4917.0
2023-04-28 13:00:00,123.34,123.97,123.26,123.97,6361.0,119.9716,120.5844,119.8938,120.5844,6361.0
2023-04-28 13:30:00,124.07,124.3,123.82,124.14,10184.0,120.6817,120.9054,120.4385,120.7498,10184.0
2023-04-28 14:00:00,124.08,124.54,124.0,124.1,12727.0,120.6914,121.1389,120.6136,120.7109,12727.0
2023-04-28 14:30:00,124.13,124.19,123.63,123.68,7511.0,120.7401,120.7984,120.2537,120.3023,7511.0
2023-04-28 15:00:00,123.75,124.43,123.75,124.08,10772.0,120.3704,121.0319,120.3704,120.6914,10772.0
2023-04-28 15:30:00,124.16,124.38,123.74,124.35,42953.0,120.7692,120.9832,120.3607,120.9541,42953.0
2023-05-01 09:30:00,123.91,125.72,123.72,124.2,5645.0,120.5261,122.2866,120.3413,120.8081,5645.0
2023-05-01 10:00:00,123.67,124.15,123.09,123.09,4582.0,120.2926,120.7595,119.7285,119.7285,4582.0
2023-05-01 10:30:00,123.45,124.57,123.34,123.85,2621.0,120.0786,121.168,119.9716,120.4677,2621.0
2023-05-01 11:00:00,123.95,124.21,122.92,123.11,4395.0,120.565,120.8179,119.5631,119.7479,4395.0
2023-05-01 11:30:00,123.03,123.48,123.0,123.34,3744.0,119.6701,120.1078,119.6409,119.9716,3744.0
2023-05-01 12:00:00,123.2,123.81,123.1,123.81,3656.0,119.8355,120.4288,119.7382,120.4288,3656.0
2023-05-01 12:30:00,123.84,124.52,123.69,123.88,5697.0,120.458,121.1194,120.3121,120.4969,5697.0
2023-05-01 13:00:00,123.91,124.15,123.56,123.59,2800.0,120.5261,120.7595,120.1856,120.2148,2800.0
2023-05-01 13:30:00,123.65,123.69,123.0,123.69,4871.0,120.2732,120.3121,119.6409,120.3121,4871.0
2023-05-01 14:00:00,123.6,123.81,123.28,123.81,3700.0,120.2245,120.4288,119.9133,120.4288,3700.0
2023-05-01 14:30:00,123.65,123.77,122.89,123.08,7376.0,120.2732,120.3899,119.5339,119.7187,7376.0
2023-05-01 15:00:00,123.13,123.13,122.39,122.62,4994.0,119.7674,119.7674,119.0476,119.2713,4994.0
2023-05-01 15:30:00,122.71,123.3,122.43,122.66,17605.0,119.3588,119.9327,119.0865,119.3102,17605.0
2023-05-02 09:30:00,121.68,121.75,120.04,121.56,5544.0,118.357,118.4251,116.7618,118.2402,5544.0
2023-05-02 10:00:00,121.29,121.52,120.0,120.1,4580.0,117.9776,118.2013,116.7228,116.8201,4580.0
2023-05-02 10:30:00,120.03,120.03,119.04,119.2,6912.0,116.752,116.752,115.7891,115.9447,6912.0
2023-05-02 11:00:00,118.97,119.62,118.79,119.24,9192.0,115.721,116.3532,115.5459,115.9836,9192.0
2023-05-02 11:30:00,119.57,119.88,119.04,119.6,2423.0,116.3046,116.6061,115.7891,116.3338,2423.0
2023-05-02 12:00:00,119.62,120.1,119.59,119.74,3000.0,116.3532,116.8201,116.324,116.4699,3000.0
2023-05-02 12:30:00,119.79,120.61,119.79,120.5,2294.0,116.5186,117.3162,116.5186,117.2092,2294.0
2023-05-02 13:00:00,120.77,120.86,120.56,120.78,3634.0,117.4718,117.5594,117.2676,117.4815,3634.0
2023-05-02 13:30:00,120.74,121.14,120.59,120.59,4621.0,117.4426,117.8317,117.2967,117.2967,4621.0
2023-05-02 14:00:00,120.45,120.45,120.3,120.41,431.0,117.1606,117.1606,117.0147,117.1217,431.0
2023-05-02 14:30:00,120.47,120.71,120.37,120.38,3096.0,117.18,117.4135,117.0827,117.0925,3096.0
2023-05-02 15:00:00,120.49,121.56,120.44,121.56,5451.0,117.1995,118.2402,117.1508,118.2402,5451.0
2023-05-02 15:30:00,121.59,121.79,120.98,121.44,18070.0,118.2694,118.464,117.6761,118.1235,18070.0
2023-05-03 09:30:00,121.45,124.1,121.45,124.1,12294.0,118.1332,120.7109,118.1332,120.7109,12294.0
2023-05-03 10:00:00,124.43,124.43,122.84,123.6,11561.0,121.0319,121.0319,119.4853,120.2245,11561.0
2023-05-03 10:30:00,123.72,124.1,123.27,123.96,5733.0,120.3413,120.7109,119.9035,120.5747,5733.0
2023-05-03 11:00:00,124.09,124.09,123.32,123.45,5199.0,120.7012,120.7012,119.9522,120.0786,5199.0
2023-05-03 11:30:00,123.49,123.85,123.49,123.76,3013.0,120.1175,120.4677,120.1175,120.3802,3013.0
2023-05-03 12:00:00,123.65,123.75,122.91,123.21,4052.0,120.2732,120.3704,119.5534,119.8452,4052.0
2023-05-03 12:30:00,123.3,123.39,123.18,123.37,2232.0,119.9327,120.0203,119.816,120.0008,2232.0
2023-05-03 13:00:00,123.42,123.65,123.35,123.65,1700.0,120.0494,120.2732,119.9814,120.2732,1700.0
2023-05-03 13:30:00,123.75,123.92,123.65,123.84,4233.0,120.3704,120.5358,120.2732,120.458,4233.0
2023-05-03 14:00:00,123.68,124.72,123.37,124.72,9545.0,120.3023,121.3139,120.0008,121.3139,9545.0
2023-05-03 14:30:00,124.65,125.27,123.72,124.53,14236.0,121.2459,121.8489,120.3413,121.1291,14236.0
2023-05-03 15:00:00,124.68,124.92,123.51,123.59,9752.0,121.275,121.5085,120.137,120.2148,9752.0
2023-05-03 15:30:00,123.39,123.39,122.27,122.61,43046.0,120.0203,120.0203,118.9309,119.2616,43046.0
2023-05-04 09:30:00,120.0,122.44,112.9,118.65,23551.0,116.7228,119.0962,109.8167,115.4097,23551.0
2023-05-04 10:00:00,118.84,120.12,115.27,116.47,22587.0,115.5945,116.8396,112.122,113.2893,22587.0
2023-05-04 10:30:00,116.15,116.99,113.93,113.93,36074.0,112.978,113.7951,110.8186,110.8186,36074.0
2023-05-04 11:00:00,113.58,115.14,113.02,114.82,15610.0,110.4782,111.9956,109.9335,111.6843,15610.0
2023-05-04 11:30:00,114.83,116.35,114.65,116.15,17326.0,111.694,113.1725,111.519,112.978,17326.0
2023-05-04 12:00:00,115.98,116.11,112.07,112.07,18587.0,112.8126,112.9391,109.0094,109.0094,18587.0
2023-05-04 12:30:00,112.29,113.06,111.33,112.98,11237.0,109.2234,109.9724,108.2896,109.8946,11237.0
2023-05-04 13:00:00,112.97,114.19,112.52,113.27,15203.0,109.8848,111.0715,109.4471,110.1766,15203.0
2023-05-04 13:30:00,113.17,115.84,113.17,114.84,24962.0,110.0794,112.6765,110.0794,111.7038,24962.0
2023-05-04 14:00:00,115.05,115.32,114.47,114.73,10600.0,111.908,112.1707,111.3439,111.5968,10600.0
2023-05-04 14:30:00,114.8,114.8,113.48,113.97,6388.0,111.6649,111.6649,110.3809,110.8575,6388.0
2023-05-04 15:00:00,114.12,114.6,111.29,111.7,20907.0,111.0034,111.4703,108.2507,108.6495,20907.0
2023-05-04 15:30:00,111.7,112.18,110.89,112.07,66522.0,108.6495,109.1164,107.8616,109.0094,66522.0
2023-05-05 09:30:00,115.0,116.55,114.18,115.21,15943.0,111.8594,113.3671,111.0618,112.0637,15943.0
2023-05-05 10:00:00,115.47,115.59,114.62,114.84,4867.0,112.3166,112.4333,111.4898,111.7038,4867.0
2023-05-05 10:30:00,114.96,114.96,113.82,114.23,4559.0,111.8205,111.8205,110.7116,111.1104,4559.0
2023-05-05 11:00:00,114.52,114.83,113.92,114.57,3877.0,111.3925,111.694,110.8089,111.4411,3877.0
2023-05-05 11:30:00,114.73,115.57,114.73,115.56,7196.0,111.5968,112.4138,111.5968,112.4041,7196.0
2023-05-05 12:00:00,115.44,116.18,115.14,116.01,10309.0,112.2874,113.0072,111.9956,112.8418,10309.0
2023-05-05 12:30:00,116.17,116.47,115.6,115.62,11285.0,112.9974,113.2893,112.443,112.4625,11285.0
2023-05-05 13:00:00,115.84,116.22,115.72,116.06,2414.0,112.6765,113.0461,112.5597,112.8904,2414.0
2023-05-05 13:30:00,116.25,116.92,115.86,116.61,5471.0,113.0753,113.727,112.6959,113.4254,5471.0
2023-05-05 14:00:00,116.48,116.8,116.39,116.46,4883.0,113.299,113.6102,113.2114,113.2795,4883.0
2023-05-05 14:30:00,116.44,117.11,116.44,117.11,15839.0,113.2601,113.9118,113.2601,113.9118,15839.0
2023-05-05 15:00:00,116.83,117.22,116.83,117.08,7824.0,113.6394,114.0188,113.6394,113.8826,7824.0
2023-05-05 15:30:00,117.04,117.15,116.51,117.15,59317.0,113.8437,113.9507,113.3282,113.9507,59317.0
2023-05-08 09:30:00,117.75,117.75,116.3,116.54,3283.0,114.5343,114.5343,113.1239,113.3573,3283.0
2023-05-08 10:00:00,115.56,115.75,115.0,115.22,7251.0,112.4041,112.5889,111.8594,112.0734,7251.0
2023-05-08 10:30:00,114.94,115.37,114.22,114.3,20856.0,111.801,112.2193,111.1007,111.1785,20856.0
2023-05-08 11:00:00,114.49,114.67,113.97,114.13,3746.0,111.3633,111.5384,110.8575,111.0132,3746.0
2023-05-08 11:30:00,114.07,114.14,113.67,114.0,3190.0,110.9548,111.0229,110.5657,110.8867,3190.0
2023-05-08 12:00:00,113.9,114.05,112.98,113.15,6364.0,110.7894,110.9353,109.8946,110.0599,6364.0
2023-05-08 12:30:00,113.16,113.76,113.16,113.72,7070.0,110.0696,110.6533,110.0696,110.6144,7070.0
2023-05-08 13:00:00,113.79,113.96,113.61,113.96,1608.0,110.6824,110.8478,110.5074,110.8478,1608.0
2023-05-08 13:30:00,114.01,114.44,113.43,114.0,7115.0,110.8964,111.3147,110.3323,110.8867,7115.0
2023-05-08 14:00:00,114.2,114.25,113.61,114.05,2644.0,111.0812,111.1299,110.5074,110.9353,2644.0
2023-05-08 14:30:00,114.07,114.25,113.96,114.07,1742.0,110.9548,111.1299,110.8478,110.9548,1742.0
2023-05-08 15:00:00,114.12,114.12,113.65,113.79,4915.0,111.0034,111.0034,110.5463,110.6824,4915.0
2023-05-08 15:30:00,113.8,114.51,113.79,114.16,25760.0,110.6922,111.3828,110.6824,111.0423,25760.0
2023-05-09 09:30:00,113.38,115.63,112.12,115.43,16932.0,110.2836,112.4722,109.058,112.2777,16932.0
2023-05-09 10:00:00,115.45,115.9,115.07,115.68,16287.0,112.2971,112.7348,111.9275,112.5208,16287.0
2023-05-09 10:30:00,115.82,116.59,115.67,116.09,12902.0,112.657,113.406,112.5111,112.9196,12902.0
2023-05-09 11:00:00,116.15,116.24,114.33,114.33,11812.0,112.978,113.0655,111.2077,111.2077,11812.0
2023-05-09 11:30:00,114.5,114.7,114.08,114.16,7916.0,111.3731,111.5676,110.9645,111.0423,7916.0
2023-05-09 12:00:00,114.18,114.23,113.66,114.14,4834.0,111.0618,111.1104,110.556,111.0229,4834.0
2023-05-09 12:30:00,114.14,114.23,113.69,113.98,5280.0,111.0229,111.1104,110.5852,110.8673,5280.0
2023-05-09 13:00:00,114.11,114.41,113.91,114.34,5478.0,110.9937,111.2855,110.7992,111.2174,5478.0
2023-05-09 13:30:00,114.35,114.91,113.98,114.13,7332.0,111.2271,111.7719,110.8673,111.0132,7332.0
2023-05-09 14:00:00,114.15,114.65,114.15,114.54,5267.0,111.0326,111.519,111.0326,111.412,5267.0
2023-05-09 14:30:00,114.59,114.76,114.39,114.56,5236.0,111.4606,111.626,111.2661,111.4314,5236.0
2023-05-09 15:00:00,114.51,114.6,113.97,114.55,12403.0,111.3828,111.4703,110.8575,111.4217,12403.0
2023-05-09 15:30:00,114.5,114.65,114.06,114.34,28743.0,111.3731,111.519,110.9451,111.2174,28743.0
2023-05-10 09:30:00,116.35,116.35,113.63,114.8,5980.0,113.1725,113.1725,110.5268,111.6649,5980.0
2023-05-10 10:00:00,115.03,115.24,114.75,114.85,1500.0,111.8886,112.0928,111.6162,111.7135,1500.0
2023-05-10 10:30:00,114.41,114.41,113.49,114.02,1524.0,111.2855,111.2855,110.3906,110.9062,1524.0
2023-05-10 11:00:00,113.85,114.51,113.85,114.17,2070.0,110.7408,111.3828,110.7408,111.0521,2070.0
2023-05-10 11:30:00,114.37,114.38,113.3,113.42,4400.0,111.2466,111.2563,110.2058,110.3225,4400.0
2023-05-10 12:00:00,113.42,113.48,112.74,112.92,4176.0,110.3225,110.3809,109.6611,109.8362,4176.0
2023-05-10 12:30:00,112.95,113.2,112.7,112.71,2414.0,109.8654,110.1086,109.6222,109.6319,2414.0
2023-05-10 13:00:00,112.52,112.52,111.41,111.42,3136.0,109.4471,109.4471,108.3674,108.3772,3136.0
2023-05-10 13:30:00,111.53,112.15,111.3,112.09,4272.0,108.4842,109.0872,108.2604,109.0289,4272.0
2023-05-10 14:00:00,112.3,112.59,112.2,112.54,3356.0,109.2331,109.5152,109.1359,109.4666,3356.0
2023-05-10 14:30:00,112.49,113.26,112.49,113.07,2973.0,109.4179,110.1669,109.4179,109.9821,2973.0
2023-05-10 15:00:00,113.0,113.78,112.97,113.78,4446.0,109.914,110.6727,109.8848,110.6727,4446.0
2023-05-10 15:30:00,113.86,113.96,113.29,113.68,17631.0,110.7505,110.8478,110.1961,110.5754,17631.0
2023-05-11 09:30:00,113.08,113.41,111.89,113.41,2531.0,109.9918,110.3128,108.8343,110.3128,2531.0
2023-05-11 10:00:00,113.14,113.33,112.42,112.42,2900.0,110.0502,110.235,109.3499,109.3499,2900.0
2023-05-11 10:30:00,112.28,112.71,112.2,112.71,5069.0,109.2137,109.6319,109.1359,109.6319,5069.0
2023-05-11 11:00:00,112.81,113.32,112.66,113.32,3216.0,109.7292,110.2253,109.5833,110.2253,3216.0
2023-05-11 11:30:00,113.28,113.95,113.27,113.76,3200.0,110.1864,110.8381,110.1766,110.6533,3200.0
2023-05-11 12:00:00,113.91,114.46,113.72,114.35,6027.0,110.7992,111.3341,110.6144,111.2271,6027.0
2023-05-11 12:30:00,114.36,114.42,114.19,114.42,2742.0,111.2369,111.2952,111.0715,111.2952,2742.0
2023-05-11 13:00:00,114.4,114.43,114.05,114.05,2124.0,111.2758,111.305,110.9353,110.9353,2124.0
2023-05-11 13:30:00,114.06,114.13,113.51,113.79,1711.0,110.9451,111.0132,110.4101,110.6824,1711.0
2023-05-11 14:00:00,113.89,114.24,113.83,114.23,3885.0,110.7797,111.1202,110.7213,111.1104,3885.0
2023-05-11 14:30:00,114.31,114.81,114.27,114.81,3849.0,111.1882,111.6746,111.1493,111.6746,3849.0
2023-05-11 15:00:00,114.73,114.81,114.3,114.4,4503.0,111.5968,111.6746,111.1785,111.2758,4503.0
2023-05-11 15:30:00,114.39,114.61,114.02,114.53,24530.0,111.2661,111.48,110.9062,111.4022,24530.0
2023-05-12 09:30:00,114.52,116.39,114.52,115.8,7136.0,111.3925,113.2114,111.3925,112.6375,7136.0
2023-05-12 10:00:00,115.48,115.77,114.39,114.6,5334.0,112.3263,112.6084,111.2661,111.4703,5334.0
2023-05-12 10:30:00,114.46,114.71,114.16,114.71,2514.0,111.3341,111.5773,111.0423,111.5773,2514.0
2023-05-12 11:00:00,114.6,115.11,114.55,114.77,5339.0,111.4703,111.9664,111.4217,111.6357,5339.0
2023-05-12 11:30:00,114.78,114.78,114.44,114.49,1333.0,111.6454,111.6454,111.3147,111.3633,1333.0
2023-05-12 12:00:00,114.53,114.53,113.34,113.49,1934.0,111.4022,111.4022,110.2447,110.3906,1934.0
2023-05-12 12:30:00,113.56,113.57,113.02,113.4,6764.0,110.4587,110.4684,109.9335,110.3031,6764.0
2023-05-12 13:00:00,113.49,113.49,113.0,113.17,1573.0,110.3906,110.3906,109.914,110.0794,1573.0
2023-05-12 13:30:00,113.12,113.12,112.81,112.93,4080.0,110.0307,110.0307,109.7292,109.8459,4080.0
2023-05-12 14:00:00,112.88,112.88,112.24,112.38,2698.0,109.7973,109.7973,109.1748,109.3109,2698.0
2023-05-12 14:30:00,112.34,112.66,112.28,112.59,5091.0,109.272,109.5833,109.2137,109.5152,5091.0
2023-05-12 15:00:00,112.58,113.06,112.56,113.06,5645.0,109.5055,109.9724,109.486,109.9724,5645.0
2023-05-12 15:30:00,113.05,113.31,112.86,113.04,24427.0,109.9626,110.2155,109.7778,109.9529,24427.0
2023-05-15 09:30:00,113.32,113.32,112.47,113.12,2835.0,110.2253,110.2253,109.3985,110.0307,2835.0
2023-05-15 10:00:00,113.14,113.6,113.12,113.6,733.0,110.0502,110.4976,110.0307,110.4976,733.0
2023-05-15 10:30:00,114.05,114.36,114.04,114.36,738.0,110.9353,111.2369,110.9256,111.2369,738.0
2023-05-15 11:00:00,114.56,114.73,114.26,114.73,2584.0,111.4314,111.5968,111.1396,111.5968,2584.0
2023-05-15 11:30:00,114.5,114.55,114.14,114.36,2034.0,111.3731,111.4217,111.0229,111.2369,2034.0
2023-05-15 12:00:00,114.28,114.57,114.27,114.57,1950.0,111.1591,111.4411,111.1493,111.4411,1950.0
2023-05-15 12:30:00,114.5,115.21,114.49,115.2,1101.0,111.3731,112.0637,111.3633,112.0539,1101.0
2023-05-15 13:00:00,115.36,115.4,115.05,115.08,2490.0,112.2096,112.2485,111.908,111.9372,2490.0
2023-05-15 13:30:00,115.12,115.25,114.36,114.67,1562.0,111.9761,112.1026,111.2369,111.5384,1562.0
2023-05-15 14:00:00,114.48,114.79,114.25,114.26,1147.0,111.3536,111.6551,111.1299,111.1396,1147.0
2023-05-15 14:30:00,114.09,114.23,113.69,113.69,2287.0,110.9742,111.1104,110.5852,110.5852,2287.0
2023-05-15 15:00:00,113.69,114.51,113.68,114.51,6502.0,110.5852,111.3828,110.5754,111.3828,6502.0
2023-05-15 15:30:00,114.41,114.82,114.4,114.64,9210.0,111.2855,111.6843,111.2758,111.5092,9210.0
2023-05-16 09:30:00,113.67,113.73,112.0,112.63,7718.0,110.5657,110.6241,108.9413,109.5541,7718.0
2023-05-16 10:00:00,113.05,113.14,111.48,112.11,5524.0,109.9626,110.0502,108.4355,109.0483,5524.0
2023-05-16 10:30:00,112.12,112.35,111.82,112.24,4915.0,109.058,109.2818,108.7662,109.1748,4915.0
2023-05-16 11:00:00,112.29,112.29,112.02,112.09,1000.0,109.2234,109.2234,108.9608,109.0289,1000.0
2023-05-16 11:30:00,111.95,112.12,111.73,112.08,800.0,108.8927,109.058,108.6787,109.0191,800.0
2023-05-16 12:00:00,112.5,112.55,112.01,112.55,1609.0,109.4277,109.4763,108.9511,109.4763,1609.0
2023-05-16 12:30:00,112.38,112.56,112.32,112.32,1067.0,109.3109,109.486,109.2526,109.2526,1067.0
2023-05-16 13:00:00,112.37,112.37,112.04,112.1,1556.0,109.3012,109.3012,108.9802,109.0386,1556.0
2023-05-16 13:30:00,112.03,112.12,111.91,112.12,2673.0,108.9705,109.058,108.8538,109.058,2673.0
2023-05-16 14:00:00,111.9,112.17,111.9,112.14,1050.0,108.8441,109.1067,108.8441,109.0775,1050.0
2023-05-16 14:30:00,112.18,112.49,112.09,112.49,1824.0,109.1164,109.4179,109.0289,109.4179,1824.0
2023-05-16 15:00:00,112.43,112.87,112.42,112.87,3161.0,109.3596,109.7876,109.3499,109.7876,3161.0
2023-05-16 15:30:00,112.83,113.47,112.78,112.96,23070.0,109.7487,110.3712,109.7,109.8751,23070.0
2023-05-17 09:30:00,113.59,114.11,112.47,112.47,8763.0,110.4879,110.9937,109.3985,109.3985,8763.0
2023-05-17 10:00:00,113.16,113.59,113.16,113.44,802.0,110.0696,110.4879,110.0696,110.342,802.0
2023-05-17 10:30:00,113.33,113.66,113.32,113.53,1021.0,110.235,110.556,110.2253,110.4295,1021.0
2023-05-17 11:00:00,113.26,113.6,113.14,113.59,12908.0,110.1669,110.4976,110.0502,110.4879,12908.0
2023-05-17 11:30:00,113.7,114.21,113.7,113.99,2068.0,110.5949,111.091,110.5949,110.877,2068.0
2023-05-17 12:00:00,113.91,114.0,113.73,113.81,1371.0,110.7992,110.8867,110.6241,110.7019,1371.0
2023-05-17 12:30:00,113.94,114.15,113.69,113.95,4188.0,110.8283,111.0326,110.5852,110.8381,4188.0
2023-05-17 13:00:00,113.99,114.21,113.85,114.2,3589.0,110.877,111.091,110.7408,111.0812,3589.0
2023-05-17 13:30:00,114.18,115.0,114.18,115.0,3814.0,111.0618,111.8594,111.0618,111.8594,3814.0
2023-05-17 14:00:00,115.0,115.01,113.85,113.85,7821.0,111.8594,111.8691,110.7408,110.7408,7821.0
2023-05-17 14:30:00,113.73,114.24,113.73,114.18,4831.0,110.6241,111.1202,110.6241,111.0618,4831.0
2023-05-17 15:00:00,114.09,114.58,114.05,114.05,8819.0,110.9742,111.4509,110.9353,110.9353,8819.0
2023-05-17 15:30:00,114.05,114.27,113.8,114.19,22781.0,110.9353,111.1493,110.6922,111.0715,22781.0
2023-05-18 09:30:00,113.54,114.44,113.09,113.09,3321.0,110.4393,111.3147,110.0016,110.0016,3321.0
2023-05-18 10:00:00,113.57,114.58,113.57,114.41,1917.0,110.4684,111.4509,110.4684,111.2855,1917.0
2023-05-18 10:30:00,114.6,114.72,113.92,114.33,3700.0,111.4703,111.587,110.8089,111.2077,3700.0
2023-05-18 11:00:00,114.5,114.56,114.19,114.3,1764.0,111.3731,111.4314,111.0715,111.1785,1764.0
2023-05-18 11:30:00,114.22,114.93,114.16,114.24,5086.0,111.1007,111.7913,111.0423,111.1202,5086.0
2023-05-18 12:00:00,114.28,114.33,112.81,112.89,10001.0,111.1591,111.2077,109.7292,109.807,10001.0
2023-05-18 12:30:00,112.88,113.16,112.87,112.98,4420.0,109.7973,110.0696,109.7876,109.8946,4420.0
2023-05-18 13:00:00,113.09,113.89,113.06,113.6,4061.0,110.0016,110.7797,109.9724,110.4976,4061.0
2023-05-18 13:30:00,113.51,113.68,113.3,113.47,3287.0,110.4101,110.5754,110.2058,110.3712,3287.0
2023-05-18 14:00:00,113.64,113.81,113.44,113.62,5012.0,110.5365,110.7019,110.342,110.5171,5012.0
2023-05-18 14:30:00,113.7,113.99,113.38,113.66,5329.0,110.5949,110.877,110.2836,110.556,5329.0
2023-05-18 15:00:00,113.58,114.18,113.58,113.95,4258.0,110.4782,111.0618,110.4782,110.8381,4258.0
2023-05-18 15:30:00,114.04,114.95,113.71,114.7,16346.0,110.9256,111.8108,110.6046,111.5676,16346.0
2023-05-19 09:30:00,115.54,115.54,112.41,112.78,18460.0,112.3846,112.3846,109.3401,109.7,18460.0
2023-05-19 10:00:00,112.55,112.85,112.05,112.05,11085.0,109.4763,109.7681,108.99,108.99,11085.0
2023-05-19 10:30:00,111.78,112.58,111.78,112.47,1232.0,108.7273,109.5055,108.7273,109.3985,1232.0
2023-05-19 11:00:00,112.77,112.77,112.01,112.24,2122.0,109.6903,109.6903,108.9511,109.1748,2122.0
2023-05-19 11:30:00,112.29,112.29,111.46,111.68,2289.0,109.2234,109.2234,108.4161,108.6301,2289.0
2023-05-19 12:00:00,111.56,112.48,111.53,112.29,7233.0,108.5133,109.4082,108.4842,109.2234,7233.0
2023-05-19 12:30:00,112.36,113.03,112.35,112.51,2553.0,109.2915,109.9432,109.2818,109.4374,2553.0
2023-05-19 13:00:00,112.49,112.8,112.48,112.52,2338.0,109.4179,109.7195,109.4082,109.4471,2338.0
2023-05-19 13:30:00,112.41,112.63,112.25,112.25,1300.0,109.3401,109.5541,109.1845,109.1845,1300.0
2023-05-19 14:00:00,111.96,111.96,111.3,111.38,1600.0,108.9024,108.9024,108.2604,108.3383,1600.0
2023-05-19 14:30:00,111.39,111.64,111.37,111.41,820.0,108.348,108.5912,108.3285,108.3674,820.0
2023-05-19 15:00:00,111.55,111.68,111.31,111.5,1675.0,108.5036,108.6301,108.2702,108.455,1675.0
2023-05-19 15:30:00,111.47,111.93,111.29,111.32,19182.0,108.4258,108.8732,108.2507,108.2799,19182.0
2023-05-22 09:30:00,111.35,113.0,111.02,111.61,8105.0,108.3091,109.914,107.9881,108.562,8105.0
2023-05-22 10:00:00,111.02,111.4,110.9,111.08,1900.0,107.9881,108.3577,107.8714,108.0464,1900.0
2023-05-22 10:30:00,111.07,111.29,109.78,110.16,9930.0,108.0367,108.2507,106.782,107.1516,9930.0
2023-05-22 11:00:00,110.25,111.02,110.1,110.9,2011.0,107.2391,107.9881,107.0932,107.8714,2011.0
2023-05-22 11:30:00,110.64,111.17,110.42,111.17,704.0,107.6185,108.134,107.4045,108.134,704.0
2023-05-22 12:00:00,111.11,111.11,110.61,110.62,900.0,108.0756,108.0756,107.5893,107.599,900.0
2023-05-22 12:30:00,110.69,110.9,110.35,110.9,2300.0,107.6671,107.8714,107.3364,107.8714,2300.0
2023-05-22 13:00:00,111.17,111.18,110.46,110.83,7150.0,108.134,108.1437,107.4434,107.8033,7150.0
2023-05-22 13:30:00,110.79,110.79,110.43,110.63,2037.0,107.7644,107.7644,107.4142,107.6087,2037.0
2023-05-22 14:00:00,110.64,110.77,110.51,110.65,2650.0,107.6185,107.7449,107.492,107.6282,2650.0
2023-05-22 14:30:00,110.65,111.0,110.54,110.8,2606.0,107.6282,107.9686,107.5212,107.7741,2606.0
2023-05-22 15:00:00,110.96,110.98,110.3,110.31,2179.0,107.9297,107.9492,107.2878,107.2975,2179.0
2023-05-22 15:30:00,110.22,110.23,109.84,110.03,13379.0,107.2099,107.2197,106.8403,107.0251,13379.0
2023-05-23 09:30:00,109.29,110.29,108.5,109.98,11971.0,106.3053,107.278,105.5369,106.9765,11971.0
2023-05-23 10:00:00,109.66,110.24,109.66,110.05,2738.0,106.6652,107.2294,106.6652,107.0446,2738.0
2023-05-23 10:30:00,109.98,110.04,108.2,108.23,6796.0,106.9765,107.0349,105.2451,105.2743,6796.0
2023-05-23 11:00:00,107.85,108.89,107.79,108.57,7629.0,104.9047,105.9163,104.8463,105.605,7629.0
2023-05-23 11:30:00,108.61,109.15,108.45,109.15,11400.0,105.6439,106.1692,105.4883,106.1692,11400.0
2023-05-23 12:00:00,109.15,109.15,108.14,108.14,1143.0,106.1692,106.1692,105.1867,105.1867,1143.0
2023-05-23 12:30:00,108.1,108.1,107.37,107.84,4875.0,105.1478,105.1478,104.4378,104.8949,4875.0
2023-05-23 13:00:00,107.78,108.35,107.78,107.92,5846.0,104.8366,105.391,104.8366,104.9727,5846.0
2023-05-23 13:30:00,107.62,108.22,107.6,108.22,1000.0,104.6809,105.2646,104.6615,105.2646,1000.0
2023-05-23 14:00:00,108.16,108.37,107.52,107.89,4201.0,105.2062,105.4105,104.5837,104.9436,4201.0
2023-05-23 14:30:00,107.85,108.27,107.75,108.16,2394.0,104.9047,105.3132,104.8074,105.2062,2394.0
2023-05-23 15:00:00,108.1,108.23,107.63,108.23,8438.0,105.1478,105.2743,104.6907,105.2743,8438.0
2023-05-23 15:30:00,108.14,108.6,107.9,108.16,12308.0,105.1867,105.6342,104.9533,105.2062,12308.0
2023-05-24 09:30:00,107.54,108.23,106.84,107.8,14481.0,104.6031,105.2743,103.9222,104.856,14481.0
2023-05-24 10:00:00,107.72,107.84,106.8,107.12,3646.0,104.7782,104.8949,103.8833,104.1946,3646.0
2023-05-24 10:30:00,107.2,107.46,107.01,107.04,2663.0,104.2724,104.5253,104.0876,104.1168,2663.0
2023-05-24 11:00:00,107.02,107.54,106.96,107.45,1600.0,104.0973,104.6031,104.039,104.5156,1600.0
2023-05-24 11:30:00,107.22,107.35,106.91,107.22,14813.0,104.2919,104.4183,103.9903,104.2919,14813.0
2023-05-24 12:00:00,107.4,107.48,107.16,107.36,5299.0,104.4669,104.5448,104.2335,104.428,5299.0
2023-05-24 12:30:00,107.46,107.61,107.05,107.05,4248.0,104.5253,104.6712,104.1265,104.1265,4248.0
2023-05-24 13:00:00,107.27,107.27,106.59,107.09,1505.0,104.3405,104.3405,103.6791,104.1654,1505.0
2023-05-24 13:30:00,107.08,107.11,106.85,106.93,922.0,104.1557,104.1849,103.932,104.0098,922.0
2023-05-24 14:00:00,107.03,107.23,106.85,106.86,2900.0,104.1071,104.3016,103.932,103.9417,2900.0
2023-05-24 14:30:00,107.09,107.25,107.03,107.23,4000.0,104.1654,104.321,104.1071,104.3016,4000.0
2023-05-24 15:00:00,107.32,108.05,107.08,107.74,4919.0,104.3891,105.0992,104.1557,104.7977,4919.0
2023-05-24 15:30:00,107.77,108.06,107.21,107.49,12610.0,104.8268,105.1089,104.2821,104.5545,12610.0
2023-05-25 09:30:00,107.77,109.23,107.72,109.16,6334.0,104.8268,106.247,104.7782,106.1789,6334.0
2023-05-25 10:00:00,109.9,109.9,108.23,108.23,3158.0,106.8987,106.8987,105.2743,105.2743,3158.0
2023-05-25 10:30:00,108.33,108.7,108.3,108.33,4893.0,105.3716,105.7314,105.3424,105.3716,4893.0
2023-05-25 11:00:00,108.42,108.47,107.95,107.96,1100.0,105.4591,105.5077,105.0019,105.0117,1100.0
2023-05-25 11:30:00,107.35,107.57,107.17,107.57,842.0,104.4183,104.6323,104.2432,104.6323,842.0
2023-05-25 12:00:00,108.23,108.23,108.23,108.23,100.0,105.2743,105.2743,105.2743,105.2743,100.0
2023-05-25 12:30:00,107.46,107.66,107.35,107.59,2530.0,104.5253,104.7198,104.4183,104.6518,2530.0
2023-05-25 13:00:00,107.4,107.94,107.26,107.55,6830.0,104.4669,104.9922,104.3308,104.6129,6830.0
2023-05-25 13:30:00,107.98,107.98,107.49,107.56,1056.0,105.0311,105.0311,104.5545,104.6226,1056.0
2023-05-25 14:00:00,107.78,108.07,107.77,107.8,1597.0,104.8366,105.1187,104.8268,104.856,1597.0
2023-05-25 14:30:00,107.73,107.73,107.18,107.23,1500.0,104.7879,104.7879,104.253,104.3016,1500.0
2023-05-25 15:00:00,107.17,107.62,107.17,107.62,1504.0,104.2432,104.6809,104.2432,104.6809,1504.0
2023-05-25 15:30:00,107.55,107.62,106.81,107.11,5684.0,104.6129,104.6809,103.8931,104.1849,5684.0
2023-05-26 09:30:00,107.03,107.03,105.55,105.55,11629.0,104.1071,104.1071,102.6675,102.6675,11629.0
2023-05-26 10:00:00,106.11,106.69,105.88,106.65,2926.0,103.2122,103.7763,102.9885,103.7374,2926.0
2023-05-26 10:30:00,106.57,106.57,106.08,106.08,1211.0,103.6596,103.6596,103.183,103.183,1211.0
2023-05-26 11:00:00,106.18,106.45,105.87,105.9,1651.0,103.2803,103.5429,102.9787,103.0079,1651.0
2023-05-26 11:30:00,105.95,106.23,105.93,105.93,3170.0,103.0565,103.3289,103.0371,103.0371,3170.0
2023-05-26 12:00:00,105.93,106.63,105.93,106.55,3749.0,103.0371,103.718,103.0371,103.6402,3749.0
2023-05-26 12:30:00,106.55,107.01,106.54,107.01,1283.0,103.6402,104.0876,103.6304,104.0876,1283.0
2023-05-26 13:00:00,106.96,107.09,106.83,106.83,1758.0,104.039,104.1654,103.9125,103.9125,1758.0
2023-05-26 13:30:00,106.87,107.17,106.85,107.17,8813.0,103.9514,104.2432,103.932,104.2432,8813.0
2023-05-26 14:00:00,107.35,107.62,107.21,107.58,1925.0,104.4183,104.6809,104.2821,104.642,1925.0
2023-05-26 14:30:00,107.47,107.56,107.27,107.27,2053.0,104.535,104.6226,104.3405,104.3405,2053.0
2023-05-26 15:00:00,107.33,107.5,107.02,107.43,6750.0,104.3989,104.5642,104.0973,104.4961,6750.0
2023-05-26 15:30:00,107.3,107.42,106.95,107.06,7112.0,104.3697,104.4864,104.0292,104.1362,7112.0
2023-05-30 09:30:00,107.83,108.25,107.08,108.15,6129.0,104.8852,105.2937,104.1557,105.1965,6129.0
2023-05-30 10:00:00,108.44,109.01,107.76,108.3,1813.0,105.4785,106.033,104.8171,105.3424,1813.0
2023-05-30 10:30:00,107.85,108.12,107.73,107.85,2368.0,104.9047,105.1673,104.7879,104.9047,2368.0
2023-05-30 11:00:00,108.05,108.05,107.35,107.35,8272.0,105.0992,105.0992,104.4183,104.4183,8272.0
2023-05-30 11:30:00,107.27,107.51,106.8,107.51,949.0,104.3405,104.5739,103.8833,104.5739,949.0
2023-05-30 12:00:00,107.5,107.5,106.96,107.13,1856.0,104.5642,104.5642,104.039,104.2043,1856.0
2023-05-30 12:30:00,106.82,107.15,106.69,107.15,7911.0,103.9028,104.2238,103.7763,104.2238,7911.0
2023-05-30 13:00:00,106.99,107.23,106.99,106.99,1924.0,104.0681,104.3016,104.0681,104.0681,1924.0
2023-05-30 13:30:00,106.44,106.44,106.28,106.28,456.0,103.5332,103.5332,103.3775,103.3775,456.0
2023-05-30 14:00:00,106.35,106.49,106.12,106.33,944.0,103.4456,103.5818,103.2219,103.4262,944.0
2023-05-30 14:30:00,106.42,106.95,106.42,106.83,1979.0,103.5137,104.0292,103.5137,103.9125,1979.0
2023-05-30 15:00:00,106.79,107.42,106.48,107.42,2451.0,103.8736,104.4864,103.5721,104.4864,2451.0
2023-05-30 15:30:00,107.28,107.28,106.79,106.79,8868.0,104.3502,104.3502,103.8736,103.8736,8868.0
2023-05-31 09:30:00,106.23,108.0,105.5,105.95,5531.0,103.3289,105.0506,102.6188,103.0565,5531.0
2023-05-31 10:00:00,105.94,106.04,104.65,104.65,7451.0,103.0468,103.1441,101.7921,101.7921,7451.0
2023-05-31 10:30:00,104.9,105.02,104.59,104.89,4762.0,102.0352,102.1519,101.7337,102.0255,4762.0
2023-05-31 11:00:00,104.61,104.61,104.23,104.23,1400.0,101.7531,101.7531,101.3835,101.3835,1400.0
2023-05-31 11:30:00,104.32,104.58,103.5,104.39,5757.0,101.4711,101.724,100.6735,101.5392,5757.0
2023-05-31 12:00:00,104.41,104.41,104.14,104.14,500.0,101.5586,101.5586,101.296,101.296,500.0
2023-05-31 12:30:00,104.18,104.43,104.17,104.27,502.0,101.3349,101.5781,101.3252,101.4224,502.0
2023-05-31 13:00:00,104.32,104.54,104.25,104.27,7655.0,101.4711,101.6851,101.403,101.4224,7655.0
2023-05-31 13:30:00,104.31,104.79,104.31,104.79,1042.0,101.4613,101.9282,101.4613,101.9282,1042.0
2023-05-31 14:00:00,104.71,105.05,104.71,104.95,1550.0,101.8504,102.1811,101.8504,102.0839,1550.0
2023-05-31 14:30:00,105.03,105.03,104.6,104.6,821.0,102.1617,102.1617,101.7434,101.7434,821.0
2023-05-31 15:00:00,104.62,104.74,104.28,104.28,2100.0,101.7629,101.8796,101.4322,101.4322,2100.0
2023-05-31 15:30:00,104.4,104.8,104.3,104.61,13137.0,101.5489,101.938,101.4516,101.7531,13137.0
2023-06-01 09:30:00,104.78,104.92,103.53,103.78,9704.0,101.9185,102.0547,100.7026,100.9458,9704.0
2023-06-01 10:00:00,103.99,104.31,103.94,104.31,1451.0,101.1501,101.4613,101.1014,101.4613,1451.0
2023-06-01 10:30:00,104.37,105.4,104.28,104.93,2931.0,101.5197,102.5216,101.4322,102.0644,2931.0
2023-06-01 11:00:00,105.29,106.06,105.27,106.06,2117.0,102.4146,103.1635,102.3951,103.1635,2117.0
2023-06-01 11:30:00,105.89,106.08,105.8,105.84,1110.0,102.9982,103.183,102.9106,102.9496,1110.0
2023-06-01 12:00:00,105.84,105.94,105.51,105.62,2570.0,102.9496,103.0468,102.6286,102.7356,2570.0
2023-06-01 12:30:00,105.89,105.89,105.64,105.64,1310.0,102.9982,102.9982,102.755,102.755,1310.0
2023-06-01 13:00:00,105.6,105.85,105.6,105.8,700.0,102.7161,102.9593,102.7161,102.9106,700.0
2023-06-01 13:30:00,105.95,106.27,105.95,106.15,668.0,103.0565,103.3678,103.0565,103.2511,668.0
2023-06-01 14:00:00,106.12,106.2,106.03,106.13,3574.0,103.2219,103.2997,103.1344,103.2316,3574.0
2023-06-01 14:30:00,106.2,106.2,106.04,106.04,1700.0,103.2997,103.2997,103.1441,103.1441,1700.0
2023-06-01 15:00:00,106.12,106.71,106.11,106.47,5308.0,103.2219,103.7958,103.2122,103.5623,5308.0
2023-06-01 15:30:00,106.34,106.46,106.06,106.43,9708.0,103.4359,103.5526,103.1635,103.5234,9708.0
2023-06-02 09:30:00,107.78,109.34,107.45,107.72,14370.0,104.8366,106.354,104.5156,104.7782,14370.0
2023-06-02 10:00:00,107.52,109.65,107.51,109.65,8859.0,104.5837,106.6555,104.5739,106.6555,8859.0
2023-06-02 10:30:00,110.24,110.85,109.97,110.48,1513.0,107.2294,107.8227,106.9668,107.4628,1513.0
2023-06-02 11:00:00,110.64,111.64,110.64,111.63,2767.0,107.6185,108.5912,107.6185,108.5814,2767.0
2023-06-02 11:30:00,111.69,111.86,111.5,111.7,8903.0,108.6398,108.8051,108.455,108.6495,8903.0
2023-06-02 12:00:00,111.76,112.03,111.76,112.0,600.0,108.7079,108.9705,108.7079,108.9413,600.0
2023-06-02 12:30:00,112.05,112.38,111.53,112.38,1751.0,108.99,109.3109,108.4842,109.3109,1751.0
2023-06-02 13:00:00,112.16,113.17,112.16,113.17,2384.0,109.097,110.0794,109.097,110.0794,2384.0
2023-06-02 13:30:00,113.19,113.96,112.98,113.78,7646.0,110.0988,110.8478,109.8946,110.6727,7646.0
2023-06-02 14:00:00,113.43,113.76,113.35,113.35,1501.0,110.3323,110.6533,110.2545,110.2545,1501.0
2023-06-02 14:30:00,113.68,113.98,113.62,113.96,4414.0,110.5754,110.8673,110.5171,110.8478,4414.0
2023-06-02 15:00:00,114.17,114.39,113.81,113.81,7313.0,111.0521,111.2661,110.7019,110.7019,7313.0
2023-06-02 15:30:00,113.92,114.37,113.51,113.85,32574.0,110.8089,111.2466,110.4101,110.7408,32574.0
2023-06-05 09:30:00,111.58,113.03,110.67,110.67,8542.0,108.5328,109.9432,107.6476,107.6476,8542.0
2023-06-05 10:00:00,110.73,110.82,109.95,110.2,6834.0,107.706,107.7936,106.9473,107.1905,6834.0
2023-06-05 10:30:00,110.47,111.99,110.35,111.28,3303.0,107.4531,108.9316,107.3364,108.241,3303.0
2023-06-05 11:00:00,111.23,111.67,111.22,111.67,1140.0,108.1924,108.6203,108.1826,108.6203,1140.0
2023-06-05 11:30:00,111.68,112.19,111.68,111.79,5080.0,108.6301,109.1261,108.6301,108.7371,5080.0
2023-06-05 12:00:00,111.83,112.17,111.73,112.17,1220.0,108.776,109.1067,108.6787,109.1067,1220.0
2023-06-05 12:30:00,112.08,112.08,111.84,111.9,1511.0,109.0191,109.0191,108.7857,108.8441,1511.0
2023-06-05 13:00:00,111.94,112.03,111.22,111.34,2509.0,108.883,108.9705,108.1826,108.2993,2509.0
2023-06-05 13:30:00,111.15,111.17,110.67,111.17,2240.0,108.1145,108.134,107.6476,108.134,2240.0
2023-06-05 14:00:00,111.29,111.66,111.26,111.48,2940.0,108.2507,108.6106,108.2215,108.4355,2940.0
2023-06-05 14:30:00,111.38,111.5,111.05,111.34,3801.0,108.3383,108.455,108.0173,108.2993,3801.0
2023-06-05 15:00:00,111.48,111.71,111.37,111.55,2889.0,108.4355,108.6592,108.3285,108.5036,2889.0
2023-06-05 15:30:00,111.64,112.59,111.63,112.05,19744.0,108.5912,109.5152,108.5814,108.99,19744.0
2023-06-06 09:30:00,112.05,113.45,111.62,113.34,6912.0,108.99,110.3517,108.5717,110.2447,6912.0
2023-06-06 10:00:00,113.86,115.35,113.86,115.35,2952.0,110.7505,112.1998,110.7505,112.1998,2952.0
2023-06-06 10:30:00,115.87,116.42,115.54,116.42,1980.0,112.7056,113.2406,112.3846,113.2406,1980.0
2023-06-06 11:00:00,116.47,117.17,116.47,117.17,3345.0,113.2893,113.9701,113.2893,113.9701,3345.0
2023-06-06 11:30:00,117.28,117.28,117.02,117.1,1035.0,114.0771,114.0771,113.8242,113.902,1035.0
2023-06-06 12:00:00,117.06,117.42,116.62,116.62,840.0,113.8631,114.2133,113.4352,113.4352,840.0
2023-06-06 12:30:00,116.52,116.63,116.34,116.63,741.0,113.3379,113.4449,113.1628,113.4449,741.0
2023-06-06 13:00:00,116.13,116.73,116.11,116.11,600.0,112.9585,113.5422,112.9391,112.9391,600.0
2023-06-06 13:30:00,116.29,116.47,115.8,115.8,532.0,113.1142,113.2893,112.6375,112.6375,532.0
2023-06-06 14:00:00,115.93,116.23,115.8,116.23,1528.0,112.764,113.0558,112.6375,113.0558,1528.0
2023-06-06 14:30:00,116.23,116.72,116.23,116.72,1437.0,113.0558,113.5324,113.0558,113.5324,1437.0
2023-06-06 15:00:00,116.84,117.25,116.83,117.0,2500.0,113.6491,114.0479,113.6394,113.8048,2500.0
2023-06-06 15:30:00,116.99,117.39,116.76,117.1,13683.0,113.7951,114.1841,113.5713,113.902,13683.0
2023-06-07 09:30:00,117.77,120.0,117.77,120.0,4832.0,114.5537,116.7228,114.5537,116.7228,4832.0
2023-06-07 10:00:00,120.37,120.51,119.75,119.82,3036.0,117.0827,117.2189,116.4797,116.5478,3036.0
2023-06-07 10:30:00,119.89,120.73,119.47,120.73,5237.0,116.6159,117.4329,116.2073,117.4329,5237.0
2023-06-07 11:00:00,120.95,121.26,120.48,121.26,3117.0,117.6469,117.9484,117.1897,117.9484,3117.0
2023-06-07 11:30:00,121.34,121.61,121.01,121.01,3543.0,118.0263,118.2889,117.7053,117.7053,3543.0
2023-06-07 12:00:00,120.88,120.88,120.45,120.61,2200.0,117.5788,117.5788,117.1606,117.3162,2200.0
2023-06-07 12:30:00,120.67,121.0,120.57,121.0,2750.0,117.3746,117.6955,117.2773,117.6955,2750.0
2023-06-07 13:00:00,120.76,120.91,120.01,120.47,11005.0,117.4621,117.608,116.7326,117.18,11005.0
2023-06-07 13:30:00,120.29,120.39,119.7,119.98,1808.0,117.0049,117.1022,116.431,116.7034,1808.0
2023-06-07 14:00:00,120.05,120.5,120.02,120.39,5119.0,116.7715,117.2092,116.7423,117.1022,5119.0
2023-06-07 14:30:00,120.47,120.91,120.3,120.84,4165.0,117.18,117.608,117.0147,117.5399,4165.0
2023-06-07 15:00:00,120.87,121.34,120.77,120.77,12092.0,117.5691,118.0263,117.4718,117.4718,12092.0
2023-06-07 15:30:00,120.86,120.95,120.1,120.11,30923.0,117.5594,117.6469,116.8201,116.8298,30923.0
2023-06-08 09:30:00,119.63,122.63,119.63,122.24,13036.0,116.363,119.281,116.363,118.9017,13036.0
2023-06-08 10:00:00,122.52,122.57,121.08,121.67,4117.0,119.174,119.2227,117.7734,118.3472,4117.0
2023-06-08 10:30:00,121.73,121.73,119.74,119.9,10117.0,118.4056,118.4056,116.4699,116.6256,10117.0
2023-06-08 11:00:00,119.96,120.12,119.82,120.12,1443.0,116.6839,116.8396,116.5478,116.8396,1443.0
2023-06-08 11:30:00,120.25,120.47,119.99,120.27,3184.0,116.966,117.18,116.7131,116.9855,3184.0
2023-06-08 12:00:00,120.15,120.57,120.02,120.5,8572.0,116.8688,117.2773,116.7423,117.2092,8572.0
2023-06-08 12:30:00,120.48,120.91,120.4,120.6,7501.0,117.1897,117.608,117.1119,117.3065,7501.0
2023-06-08 13:00:00,120.6,120.61,120.14,120.14,3000.0,117.3065,117.3162,116.859,116.859,3000.0
2023-06-08 13:30:00,120.05,120.15,119.58,120.14,2842.0,116.7715,116.8688,116.3143,116.859,2842.0
2023-06-08 14:00:00,120.15,120.15,119.55,119.56,4235.0,116.8688,116.8688,116.2851,116.2949,4235.0
2023-06-08 14:30:00,119.52,119.63,119.06,119.13,5726.0,116.256,116.363,115.8085,115.8766,5726.0
2023-06-08 15:00:00,119.13,119.35,118.93,119.0,7653.0,115.8766,116.0906,115.6821,115.7502,7653.0
2023-06-08 15:30:00,118.91,118.91,118.26,118.85,29111.0,115.6626,115.6626,115.0304,115.6043,29111.0
2023-06-09 09:30:00,119.08,119.08,117.49,117.73,36303.0,115.828,115.828,114.2814,114.5148,36303.0
2023-06-09 10:00:00,117.47,119.17,117.47,118.78,4436.0,114.2619,115.9155,114.2619,115.5362,4436.0
2023-06-09 10:30:00,118.48,119.18,118.22,119.18,2653.0,115.2444,115.9252,114.9915,115.9252,2653.0
2023-06-09 11:00:00,118.94,118.94,117.8,117.9,5366.0,115.6918,115.6918,114.5829,114.6802,5366.0
2023-06-09 11:30:00,117.88,118.05,117.44,117.98,4177.0,114.6607,114.8261,114.2328,114.758,4177.0
2023-06-09 12:00:00,118.24,118.38,117.84,117.87,811.0,115.0109,115.1471,114.6218,114.651,811.0
2023-06-09 12:30:00,118.17,118.17,117.81,117.81,600.0,114.9428,114.9428,114.5927,114.5927,600.0
2023-06-09 13:00:00,117.79,118.07,117.52,117.52,2938.0,114.5732,114.8456,114.3106,114.3106,2938.0
2023-06-09 13:30:00,117.91,117.92,116.51,116.51,8900.0,114.6899,114.6997,113.3282,113.3282,8900.0
2023-06-09 14:00:00,117.07,117.32,116.84,116.99,12648.0,113.8729,114.116,113.6491,113.7951,12648.0
2023-06-09 14:30:00,116.79,117.05,116.34,116.53,7486.0,113.6005,113.8534,113.1628,113.3476,7486.0
2023-06-09 15:00:00,116.73,116.94,116.37,116.52,12760.0,113.5422,113.7464,113.192,113.3379,12760.0
2023-06-09 15:30:00,116.5,116.76,116.21,116.58,25446.0,113.3184,113.5713,113.0364,113.3962,25446.0
2023-06-12 09:30:00,116.73,116.73,115.59,116.19,4109.0,113.5422,113.5422,112.4333,113.0169,4109.0
2023-06-12 10:00:00,116.54,118.26,116.24,117.86,5181.0,113.3573,115.0304,113.0655,114.6413,5181.0
2023-06-12 10:30:00,117.68,118.4,117.53,118.4,6803.0,114.4662,115.1665,114.3203,115.1665,6803.0
2023-06-12 11:00:00,118.98,119.15,118.63,119.15,845.0,115.7307,115.8961,115.3903,115.8961,845.0
2023-06-12 11:30:00,119.07,119.39,118.9,119.16,1821.0,115.8182,116.1295,115.6529,115.9058,1821.0
2023-06-12 12:00:00,119.5,120.0,119.4,119.79,3114.0,116.2365,116.7228,116.1392,116.5186,3114.0
2023-06-12 12:30:00,119.75,120.53,119.68,120.43,12370.0,116.4797,117.2384,116.4116,117.1411,12370.0
2023-06-12 13:00:00,120.68,120.68,120.26,120.54,1499.0,117.3843,117.3843,116.9757,117.2481,1499.0
2023-06-12 13:30:00,120.34,120.73,120.32,120.52,1300.0,117.0536,117.4329,117.0341,117.2286,1300.0
2023-06-12 14:00:00,120.47,120.87,120.35,120.39,3864.0,117.18,117.5691,117.0633,117.1022,3864.0
2023-06-12 14:30:00,120.36,120.5,120.14,120.5,4230.0,117.073,117.2092,116.859,117.2092,4230.0
2023-06-12 15:00:00,120.8,121.24,120.49,120.85,4575.0,117.501,117.929,117.1995,117.5496,4575.0
2023-06-12 15:30:00,120.67,121.16,120.66,120.8,34842.0,117.3746,117.8512,117.3648,117.501,34842.0
2023-06-13 09:30:00,120.78,122.71,120.35,121.33,12766.0,117.4815,119.3588,117.0633,118.0165,12766.0
2023-06-13 10:00:00,121.32,121.7,120.46,121.43,5664.0,118.0068,118.3764,117.1703,118.1138,5664.0
2023-06-13 10:30:00,121.08,122.44,121.08,122.31,2478.0,117.7734,119.0962,117.7734,118.9698,2478.0
2023-06-13 11:00:00,122.23,122.88,122.22,122.81,1691.0,118.8919,119.5242,118.8822,119.4561,1691.0
2023-06-13 11:30:00,122.98,123.35,122.82,123.06,6015.0,119.6215,119.9814,119.4658,119.6993,6015.0
2023-06-13 12:00:00,122.65,122.65,122.01,122.01,2339.0,119.3005,119.3005,118.678,118.678,2339.0
2023-06-13 12:30:00,122.01,122.07,121.61,121.98,1793.0,118.678,118.7363,118.2889,118.6488,1793.0
2023-06-13 13:00:00,121.91,121.93,121.62,121.87,4391.0,118.5807,118.6001,118.2986,118.5418,4391.0
2023-06-13 13:30:00,121.86,122.05,121.84,122.03,1700.0,118.5321,118.7169,118.5126,118.6974,1700.0
2023-06-13 14:00:00,122.03,122.12,121.71,121.97,4328.0,118.6974,118.785,118.3861,118.639,4328.0
2023-06-13 14:30:00,122.07,122.08,121.7,121.89,4953.0,118.7363,118.746,118.3764,118.5612,4953.0
2023-06-13 15:00:00,121.81,122.29,121.68,121.68,7102.0,118.4834,118.9503,118.357,118.357,7102.0
2023-06-13 15:30:00,121.8,121.85,120.83,120.83,25788.0,118.4737,118.5223,117.5302,117.5302,25788.0
2023-06-14 09:30:00,121.02,121.82,120.15,120.38,10356.0,118.0394,118.8197,117.1909,117.4152,10356.0
2023-06-14 10:00:00,120.32,122.36,120.28,122.35,3565.0,117.3567,119.3464,117.3177,119.3367,3565.0
2023-06-14 10:30:00,122.33,122.48,122.06,122.25,2428.0,119.3172,119.4635,119.0538,119.2391,2428.0
2023-06-14 11:00:00,122.28,122.46,122.0,122.33,2300.0,119.2684,119.444,118.9953,119.3172,2300.0
2023-06-14 11:30:00,122.42,122.42,121.85,122.19,6926.0,119.405,119.405,118.849,119.1806,6926.0
2023-06-14 12:00:00,122.32,122.32,120.81,120.98,4945.0,119.3074,119.3074,117.8346,118.0004,4945.0
2023-06-14 12:30:00,121.0,121.0,120.31,120.31,2039.0,118.0199,118.0199,117.3469,117.3469,2039.0
2023-06-14 13:00:00,120.26,120.31,119.82,119.89,2924.0,117.2982,117.3469,116.869,116.9373,2924.0
2023-06-14 13:30:00,119.78,119.8,119.3,119.38,4745.0,116.83,116.8495,116.3618,116.4398,4745.0
2023-06-14 14:00:00,119.1,119.4,117.94,119.01,4443.0,116.1667,116.4593,115.0353,116.0789,4443.0
2023-06-14 14:30:00,118.75,120.66,118.65,120.62,4822.0,115.8253,117.6883,115.7278,117.6493,4822.0
2023-06-14 15:00:00,120.62,121.26,119.93,120.47,4860.0,117.6493,118.2735,116.9763,117.503,4860.0
2023-06-14 15:30:00,120.12,120.28,118.91,119.72,23946.0,117.1616,117.3177,115.9814,116.7715,23946.0
2023-06-15 09:30:00,120.32,122.07,120.15,122.07,2373.0,117.3567,119.0636,117.1909,119.0636,2373.0
2023-06-15 10:00:00,122.36,123.14,122.36,122.76,1606.0,119.3464,120.1072,119.3464,119.7366,1606.0
2023-06-15 10:30:00,123.12,123.35,122.62,123.35,7614.0,120.0877,120.3121,119.6,120.3121,7614.0
2023-06-15 11:00:00,123.1,123.74,123.03,123.74,3952.0,120.0682,120.6924,119.9999,120.6924,3952.0
2023-06-15 11:30:00,123.76,124.07,123.45,123.95,19335.0,120.712,121.0143,120.4096,120.8973,19335.0
2023-06-15 12:00:00,123.93,124.52,123.74,124.5,5121.0,120.8778,121.4532,120.6924,121.4337,5121.0
2023-06-15 12:30:00,124.49,124.75,124.42,124.75,9070.0,121.424,121.6776,121.3557,121.6776,9070.0
2023-06-15 13:00:00,124.64,124.95,124.49,124.65,6375.0,121.5703,121.8726,121.424,121.58,6375.0
2023-06-15 13:30:00,124.73,125.61,124.62,125.61,3132.0,121.6581,122.5164,121.5508,122.5164,3132.0
2023-06-15 14:00:00,125.6,125.63,124.9,125.0,3051.0,122.5066,122.5359,121.8239,121.9214,3051.0
2023-06-15 14:30:00,125.0,126.34,125.0,126.13,7354.0,121.9214,123.2284,121.9214,123.0236,7354.0
2023-06-15 15:00:00,126.29,126.51,126.03,126.14,8573.0,123.1796,123.3942,122.926,123.0333,8573.0
2023-06-15 15:30:00,126.35,127.31,126.11,127.3,58545.0,123.2382,124.1745,123.0041,124.1648,58545.0
2023-06-16 09:30:00,129.11,129.11,126.6,127.07,64584.0,125.9302,125.9302,123.482,123.9404,64584.0
2023-06-16 10:00:00,127.28,127.89,127.03,127.7,16203.0,124.1453,124.7402,123.9014,124.5549,16203.0
2023-06-16 10:30:00,127.88,128.01,126.94,126.95,7525.0,124.7305,124.8573,123.8136,123.8234,7525.0
2023-06-16 11:00:00,126.93,127.2,126.03,126.18,10500.0,123.8039,124.0672,122.926,123.0724,10500.0
2023-06-16 11:30:00,126.4,126.53,125.06,125.2,3230.0,123.2869,123.4137,121.9799,122.1165,3230.0
2023-06-16 12:00:00,125.19,125.19,124.82,125.08,2489.0,122.1067,122.1067,121.7458,121.9994,2489.0
2023-06-16 12:30:00,125.09,125.72,125.09,125.67,8100.0,122.0092,122.6237,122.0092,122.5749,8100.0
2023-06-16 13:00:00,125.59,125.72,125.28,125.29,4083.0,122.4969,122.6237,122.1945,122.2043,4083.0
2023-06-16 13:30:00,125.25,125.57,125.25,125.5,2818.0,122.1653,122.4774,122.1653,122.4091,2818.0
2023-06-16 14:00:00,125.56,126.43,125.53,126.25,9309.0,122.4676,123.3162,122.4384,123.1406,9309.0
2023-06-16 14:30:00,126.26,126.63,126.03,126.48,10281.0,123.1504,123.5113,122.926,123.365,10281.0
2023-06-16 15:00:00,126.35,126.35,125.84,125.84,6899.0,123.2382,123.2382,122.7407,122.7407,6899.0
2023-06-16 15:30:00,125.89,127.0,125.56,126.77,55388.0,122.7895,123.8722,122.4676,123.6478,55388.0
2023-06-20 09:30:00,127.11,129.69,126.76,129.66,7069.0,123.9794,126.4959,123.6381,126.4666,7069.0
2023-06-20 10:00:00,129.54,129.71,127.66,127.66,5150.0,126.3496,126.5154,124.5159,124.5159,5150.0
2023-06-20 10:30:00,128.06,128.54,127.76,128.13,3822.0,124.9061,125.3742,124.6134,124.9743,3822.0
2023-06-20 11:00:00,128.17,128.34,127.72,127.97,3585.0,125.0133,125.1792,124.5744,124.8183,3585.0
2023-06-20 11:30:00,127.76,128.1,127.54,127.84,2408.0,124.6134,124.9451,124.3989,124.6915,2408.0
2023-06-20 12:00:00,127.54,127.54,127.34,127.46,1646.0,124.3989,124.3989,124.2038,124.3208,1646.0
2023-06-20 12:30:00,127.14,127.54,127.14,127.19,1906.0,124.0087,124.3989,124.0087,124.0575,1906.0
2023-06-20 13:00:00,127.32,127.98,127.22,127.98,4011.0,124.1843,124.828,124.0867,124.828,4011.0
2023-06-20 13:30:00,128.08,128.09,127.95,128.06,1200.0,124.9256,124.9353,124.7988,124.9061,1200.0
2023-06-20 14:00:00,127.93,127.99,126.96,126.98,2394.0,124.7793,124.8378,123.8331,123.8527,2394.0
2023-06-20 14:30:00,127.21,127.71,127.04,127.71,2620.0,124.077,124.5647,123.9112,124.5647,2620.0
2023-06-20 15:00:00,127.6,127.66,127.27,127.34,3187.0,124.4574,124.5159,124.1355,124.2038,3187.0
2023-06-20 15:30:00,127.28,128.53,127.15,127.84,21917.0,124.1453,125.3645,124.0185,124.6915,21917.0
2023-06-21 09:30:00,127.1,129.41,127.0,129.36,3268.0,123.9697,126.2228,123.8722,126.174,3268.0
2023-06-21 10:00:00,128.8,129.97,128.59,129.78,3717.0,125.6278,126.769,125.423,126.5837,3717.0
2023-06-21 10:30:00,129.96,130.89,128.65,129.29,6834.0,126.7593,127.6664,125.4815,126.1058,6834.0
2023-06-21 11:00:00,129.15,129.2,128.09,128.48,7441.0,125.9692,126.018,124.9353,125.3157,7441.0
2023-06-21 11:30:00,127.89,128.2,127.86,127.86,1011.0,124.7402,125.0426,124.711,124.711,1011.0
2023-06-21 12:00:00,127.73,128.19,127.71,128.19,1108.0,124.5842,125.0329,124.5647,125.0329,1108.0
2023-06-21 12:30:00,128.42,128.57,127.97,127.97,2367.0,125.2572,125.4035,124.8183,124.8183,2367.0
2023-06-21 13:00:00,128.16,128.55,128.01,128.55,2838.0,125.0036,125.384,124.8573,125.384,2838.0
2023-06-21 13:30:00,128.71,129.23,128.64,129.23,915.0,125.54,126.0472,125.4718,126.0472,915.0
2023-06-21 14:00:00,129.6,129.76,129.41,129.76,1100.0,126.4081,126.5642,126.2228,126.5642,1100.0
2023-06-21 14:30:00,129.96,130.14,129.51,129.68,2304.0,126.7593,126.9348,126.3203,126.4862,2304.0
2023-06-21 15:00:00,129.61,129.66,129.31,129.39,1409.0,126.4179,126.4666,126.1253,126.2033,1409.0
2023-06-21 15:30:00,129.32,129.81,128.94,129.31,17903.0,126.135,126.613,125.7644,126.1253,17903.0
2023-06-22 09:30:00,128.93,128.93,126.74,127.92,3756.0,125.7546,125.7546,123.6186,124.7695,3756.0
2023-06-22 10:00:00,127.68,129.09,127.27,128.94,5716.0,124.5354,125.9107,124.1355,125.7644,5716.0
2023-06-22 10:30:00,129.42,130.5,128.92,130.39,5000.0,126.2326,127.286,125.7449,127.1787,5000.0
2023-06-22 11:00:00,130.24,130.33,129.31,129.31,15983.0,127.0324,127.1201,126.1253,126.1253,15983.0
2023-06-22 11:30:00,129.32,129.32,128.24,128.24,1848.0,126.135,126.135,125.0816,125.0816,1848.0
2023-06-22 12:00:00,128.04,128.39,127.88,128.1,1729.0,124.8865,125.2279,124.7305,124.9451,1729.0
2023-06-22 12:30:00,128.5,128.6,128.36,128.51,1439.0,125.3352,125.4328,125.1987,125.345,1439.0
2023-06-22 13:00:00,128.6,128.95,128.43,128.95,2567.0,125.4328,125.7741,125.2669,125.7741,2567.0
2023-06-22 13:30:00,128.92,129.44,128.83,129.31,2502.0,125.7449,126.2521,125.6571,126.1253,2502.0
2023-06-22 14:00:00,129.32,129.8,129.32,129.8,6110.0,126.135,126.6032,126.135,126.6032,6110.0
2023-06-22 14:30:00,129.95,130.11,129.84,130.03,3694.0,126.7495,126.9056,126.6422,126.8275,3694.0
2023-06-22 15:00:00,129.93,130.1,129.62,129.62,11483.0,126.73,126.8958,126.4276,126.4276,11483.0
2023-06-22 15:30:00,129.27,129.77,129.11,129.16,21840.0,126.0863,126.5739,125.9302,125.979,21840.0
2023-06-23 09:30:00,127.78,130.56,127.78,130.19,6006.0,124.6329,127.3445,124.6329,126.9836,6006.0
2023-06-23 10:00:00,130.26,131.94,130.13,131.94,8854.0,127.0519,128.6905,126.9251,128.6905,8854.0
2023-06-23 10:30:00,132.08,132.33,131.47,132.17,14342.0,128.827,129.0709,128.2321,128.9148,14342.0
2023-06-23 11:00:00,132.28,132.74,131.92,132.07,13088.0,129.0221,129.4708,128.671,128.8173,13088.0
2023-06-23 11:30:00,132.35,132.65,132.25,132.47,14703.0,129.0904,129.383,128.9929,129.2074,14703.0
2023-06-23 12:00:00,132.35,133.01,132.18,132.86,15245.0,129.0904,129.7341,128.9246,129.5878,15245.0
2023-06-23 12:30:00,132.8,133.05,132.74,133.02,8059.0,129.5293,129.7732,129.4708,129.7439,8059.0
2023-06-23 13:00:00,132.86,133.05,132.63,133.05,9351.0,129.5878,129.7732,129.3635,129.7732,9351.0
2023-06-23 13:30:00,133.08,133.96,132.91,133.78,24698.0,129.8024,130.6607,129.6366,130.4852,24698.0
2023-06-23 14:00:00,133.79,134.18,133.4,134.11,19347.0,130.4949,130.8753,130.1145,130.807,19347.0
2023-06-23 14:30:00,133.99,133.99,132.55,132.85,26292.0,130.69,130.69,129.2855,129.5781,26292.0
2023-06-23 15:00:00,132.84,133.01,132.05,132.43,32942.0,129.5683,129.7341,128.7978,129.1684,32942.0
2023-06-23 15:30:00,132.44,133.61,132.42,132.74,108556.0,129.1782,130.3194,129.1587,129.4708,108556.0
2023-06-26 09:30:00,133.07,135.77,133.07,135.37,11145.0,129.7927,132.4262,129.7927,132.036,11145.0
2023-06-26 10:00:00,134.39,134.49,133.16,133.52,31425.0,131.0802,131.1777,129.8804,130.2316,31425.0
2023-06-26 10:30:00,133.28,133.82,133.09,133.65,11305.0,129.9975,130.5242,129.8122,130.3584,11305.0
2023-06-26 11:00:00,133.57,133.68,133.26,133.54,22864.0,130.2803,130.3876,129.978,130.2511,22864.0
2023-06-26 11:30:00,133.63,134.38,133.63,134.36,3400.0,130.3389,131.0704,130.3389,131.0509,3400.0
2023-06-26 12:00:00,133.99,134.0,133.45,133.97,4308.0,130.69,130.6998,130.1633,130.6705,4308.0
2023-06-26 12:30:00,134.08,134.08,132.51,133.43,35695.0,130.7778,130.7778,129.2465,130.1438,35695.0
2023-06-26 13:00:00,133.86,134.67,133.49,134.23,4234.0,130.5632,131.3533,130.2023,130.9241,4234.0
2023-06-26 13:30:00,134.47,135.16,134.01,134.19,9343.0,131.1582,131.8312,130.7095,130.8851,9343.0
2023-06-26 14:00:00,134.11,134.12,133.58,133.86,2739.0,130.807,130.8168,130.2901,130.5632,2739.0
2023-06-26 14:30:00,134.05,134.57,133.87,134.04,3648.0,130.7485,131.2557,130.573,130.7388,3648.0
2023-06-26 15:00:00,134.14,134.29,133.59,133.77,5193.0,130.8363,130.9826,130.2999,130.4754,5193.0
2023-06-26 15:30:00,133.72,134.5,132.94,133.03,44648.0,130.4267,131.1874,129.6659,129.7536,44648.0
2023-06-27 09:30:00,132.85,136.21,132.85,134.3,7366.0,129.5781,132.8553,129.5781,130.9924,7366.0
2023-06-27 10:00:00,134.36,135.66,134.2,135.13,7077.0,131.0509,132.3189,130.8948,131.8019,7077.0
2023-06-27 10:30:00,135.22,136.35,135.0,135.98,6857.0,131.8897,132.9919,131.6751,132.631,6857.0
2023-06-27 11:00:00,136.24,136.24,135.45,135.52,7289.0,132.8846,132.8846,132.114,132.1823,7289.0
2023-06-27 11:30:00,135.46,135.49,135.09,135.22,5712.0,132.1238,132.1531,131.7629,131.8897,5712.0
2023-06-27 12:00:00,135.2,136.02,135.16,135.96,9740.0,131.8702,132.67,131.8312,132.6115,9740.0
2023-06-27 12:30:00,136.07,136.35,135.95,136.25,5708.0,132.7188,132.9919,132.6017,132.8943,5708.0
2023-06-27 13:00:00,136.25,136.57,135.89,136.36,5203.0,132.8943,133.2065,132.5432,133.0016,5203.0
2023-06-27 13:30:00,136.58,136.58,136.0,136.07,4160.0,133.2162,133.2162,132.6505,132.7188,4160.0
2023-06-27 14:00:00,136.08,136.3,135.91,136.22,7157.0,132.7285,132.9431,132.5627,132.8651,7157.0
2023-06-27 14:30:00,136.27,136.27,135.31,135.31,3670.0,132.9139,132.9139,131.9775,131.9775,3670.0
2023-06-27 15:00:00,135.23,135.92,135.23,135.86,3277.0,131.8995,132.5725,131.8995,132.5139,3277.0
2023-06-27 15:30:00,135.87,136.1,135.44,135.44,20129.0,132.5237,132.748,132.1043,132.1043,20129.0
2023-06-28 09:30:00,135.53,136.53,134.56,136.09,17300.0,132.1921,133.1674,131.246,132.7383,17300.0
2023-06-28 10:00:00,136.19,136.19,134.6,134.61,3379.0,132.8358,132.8358,131.285,131.2947,3379.0
2023-06-28 10:30:00,134.92,135.36,134.7,134.97,2112.0,131.5971,132.0263,131.3825,131.6459,2112.0
2023-06-28 11:00:00,134.65,134.92,134.33,134.56,4826.0,131.3337,131.5971,131.0216,131.246,4826.0
2023-06-28 11:30:00,134.48,135.01,134.34,134.43,5804.0,131.1679,131.6849,131.0314,131.1192,5804.0
2023-06-28 12:00:00,134.43,134.97,134.43,134.87,2802.0,131.1192,131.6459,131.1192,131.5483,2802.0
2023-06-28 12:30:00,134.59,134.89,134.36,134.54,9764.0,131.2752,131.5678,131.0509,131.2265,9764.0
2023-06-28 13:00:00,134.33,134.72,134.17,134.72,3627.0,131.0216,131.402,130.8656,131.402,3627.0
2023-06-28 13:30:00,134.42,134.7,134.31,134.47,4056.0,131.1094,131.3825,131.0021,131.1582,4056.0
2023-06-28 14:00:00,134.33,134.46,134.2,134.46,1287.0,131.0216,131.1484,130.8948,131.1484,1287.0
2023-06-28 14:30:00,134.33,134.33,133.35,133.35,3524.0,131.0216,131.0216,130.0658,130.0658,3524.0
2023-06-28 15:00:00,133.48,134.18,133.1,133.76,7063.0,130.1926,130.8753,129.8219,130.4657,7063.0
2023-06-28 15:30:00,133.87,134.1,133.26,134.03,17097.0,130.573,130.7973,129.978,130.729,17097.0
2023-06-29 09:30:00,133.8,135.87,133.13,135.87,14365.0,130.5047,132.5237,129.8512,132.5237,14365.0
2023-06-29 10:00:00,135.65,136.16,134.8,135.91,6763.0,132.3091,132.8066,131.4801,132.5627,6763.0
2023-06-29 10:30:00,135.78,136.2,135.78,136.19,2201.0,132.4359,132.8456,132.4359,132.8358,2201.0
2023-06-29 11:00:00,136.15,137.7,136.15,137.25,6425.0,132.7968,134.3086,132.7968,133.8697,6425.0
2023-06-29 11:30:00,137.4,137.87,137.31,137.61,4894.0,134.016,134.4744,133.9282,134.2208,4894.0
2023-06-29 12:00:00,137.67,138.72,137.67,138.45,5250.0,134.2794,135.3035,134.2794,135.0402,5250.0
2023-06-29 12:30:00,138.39,139.1,138.35,138.69,6100.0,134.9816,135.6742,134.9426,135.2743,6100.0
2023-06-29 13:00:00,138.56,139.42,138.4,139.22,12725.0,135.1475,135.9863,134.9914,135.7912,12725.0
2023-06-29 13:30:00,139.17,139.31,137.46,137.72,24224.0,135.7424,135.879,134.0745,134.3281,24224.0
2023-06-29 14:00:00,137.99,138.17,137.44,138.06,6200.0,134.5915,134.7671,134.055,134.6598,6200.0
2023-06-29 14:30:00,138.0,138.47,137.98,138.34,3694.0,134.6012,135.0597,134.5817,134.9329,3694.0
2023-06-29 15:00:00,138.47,138.99,138.46,138.86,5940.0,135.0597,135.5669,135.0499,135.4401,5940.0
2023-06-29 15:30:00,138.9,139.21,138.64,138.85,22172.0,135.4791,135.7814,135.2255,135.4303,22172.0
2023-06-30 09:30:00,140.8,140.8,139.14,140.0,6990.0,137.3323,137.3323,135.7132,136.552,6990.0
2023-06-30 10:00:00,139.66,139.84,138.54,138.88,6576.0,136.2204,136.3959,135.1279,135.4596,6576.0
2023-06-30 10:30:00,138.99,139.38,138.85,139.38,4497.0,135.5669,135.9473,135.4303,135.9473,4497.0
2023-06-30 11:00:00,139.38,140.24,139.38,139.68,7051.0,135.9473,136.7861,135.9473,136.2399,7051.0
2023-06-30 11:30:00,139.72,140.07,139.67,139.67,2338.0,136.2789,136.6203,136.2301,136.2301,2338.0
2023-06-30 12:00:00,139.71,139.97,139.4,139.97,8942.0,136.2691,136.5227,135.9668,136.5227,8942.0
2023-06-30 12:30:00,140.01,140.46,140.01,140.41,1502.0,136.5617,137.0007,136.5617,136.9519,1502.0
2023-06-30 13:00:00,140.43,140.93,140.43,140.45,4613.0,136.9714,137.4591,136.9714,136.9909,4613.0
2023-06-30 13:30:00,140.43,140.59,140.4,140.44,2291.0,136.9714,137.1275,136.9421,136.9811,2291.0
2023-06-30 14:00:00,140.57,140.7,140.43,140.7,2460.0,137.1079,137.2347,136.9714,137.2347,2460.0
2023-06-30 14:30:00,140.65,141.15,140.65,140.94,2050.0,137.186,137.6737,137.186,137.4688,2050.0
2023-06-30 15:00:00,140.67,140.79,140.52,140.74,3123.0,137.2055,137.3225,137.0592,137.2738,3123.0
2023-06-30 15:30:00,140.79,140.82,140.08,140.09,29349.0,137.3225,137.3518,136.63,136.6398,29349.0
2023-07-03 09:30:00,139.42,140.68,138.09,139.26,6641.0,135.9863,137.2152,134.689,135.8302,6641.0
2023-07-03 10:00:00,139.08,139.08,137.8,138.32,1000.0,135.6546,135.6546,134.4062,134.9134,1000.0
2023-07-03 10:30:00,138.18,138.83,137.77,138.28,9105.0,134.7768,135.4108,134.3769,134.8743,9105.0
2023-07-03 11:00:00,138.08,138.08,136.84,136.9,5326.0,134.6793,134.6793,133.4698,133.5283,5326.0
2023-07-03 11:30:00,136.88,136.88,136.44,136.44,2036.0,133.5088,133.5088,133.0797,133.0797,2036.0
2023-07-03 12:00:00,136.58,137.47,136.58,137.44,1624.0,133.2162,134.0843,133.2162,134.055,1624.0
2023-07-03 12:30:00,137.54,138.16,137.53,138.02,5109.0,134.1526,134.7573,134.1428,134.6208,5109.0
2023-07-05 09:30:00,138.44,138.44,136.25,136.93,9807.0,135.0304,135.0304,132.8943,133.5576,9807.0
2023-07-05 10:00:00,137.38,137.63,136.57,136.83,6203.0,133.9965,134.2404,133.2065,133.4601,6203.0
2023-07-05 10:30:00,136.68,136.95,135.67,135.87,8144.0,133.3138,133.5771,132.3286,132.5237,8144.0
2023-07-05 11:00:00,136.1,136.1,134.56,135.59,4692.0,132.748,132.748,131.246,132.2506,4692.0
2023-07-05 11:30:00,135.84,136.08,135.59,135.81,4915.0,132.4944,132.7285,132.2506,132.4652,4915.0
2023-07-05 12:00:00,135.99,136.26,135.9,136.09,1700.0,132.6407,132.9041,132.553,132.7383,1700.0
2023-07-05 12:30:00,136.07,136.07,135.21,135.34,1250.0,132.7188,132.7188,131.88,132.0068,1250.0
2023-07-05 13:00:00,135.43,135.65,135.2,135.42,11886.0,132.0945,132.3091,131.8702,132.0848,11886.0
2023-07-05 13:30:00,135.36,136.44,135.36,136.36,2731.0,132.0263,133.0797,132.0263,133.0016,2731.0
2023-07-05 14:00:00,136.27,136.44,135.57,135.87,2542.0,132.9139,133.0797,132.2311,132.5237,2542.0
2023-07-05 14:30:00,136.09,136.52,136.06,136.52,2117.0,132.7383,133.1577,132.709,133.1577,2117.0
2023-07-05 15:00:00,136.57,137.01,136.57,137.01,3592.0,133.2065,133.6356,133.2065,133.6356,3592.0
2023-07-05 15:30:00,137.17,137.34,136.75,136.87,17607.0,133.7917,133.9575,133.382,133.4991,17607.0
2023-07-06 09:30:00,134.95,136.15,133.45,134.97,13521.0,131.6264,132.7968,130.1633,131.6459,13521.0
2023-07-06 10:00:00,134.88,134.88,133.89,134.43,11974.0,131.5581,131.5581,130.5925,131.1192,11974.0
2023-07-06 10:30:00,134.23,134.54,133.84,134.05,2405.0,130.9241,131.2265,130.5437,130.7485,2405.0
2023-07-06 11:00:00,133.97,134.18,133.04,133.37,2901.0,130.6705,130.8753,129.7634,130.0853,2901.0
2023-07-06 11:30:00,133.28,133.98,133.28,133.36,2645.0,129.9975,130.6803,129.9975,130.0755,2645.0
2023-07-06 12:00:00,133.4,134.08,133.04,133.85,10333.0,130.1145,130.7778,129.7634,130.5535,10333.0
2023-07-06 12:30:00,133.88,134.38,133.88,134.18,1715.0,130.5827,131.0704,130.5827,130.8753,1715.0
2023-07-06 13:00:00,134.03,134.82,134.03,134.48,2758.0,130.729,131.4996,130.729,131.1679,2758.0
2023-07-06 13:30:00,134.71,135.02,134.39,135.02,4383.0,131.3923,131.6946,131.0802,131.6946,4383.0
2023-07-06 14:00:00,135.02,135.15,134.46,134.49,4329.0,131.6946,131.8214,131.1484,131.1777,4329.0
2023-07-06 14:30:00,134.66,135.4,134.61,134.99,4163.0,131.3435,132.0653,131.2947,131.6654,4163.0
2023-07-06 15:00:00,135.13,135.13,134.58,134.63,2558.0,131.8019,131.8019,131.2655,131.3142,2558.0
2023-07-06 15:30:00,134.75,134.96,134.0,134.54,20507.0,131.4313,131.6361,130.6998,131.2265,20507.0
2023-07-07 09:30:00,134.98,136.53,134.31,136.06,4419.0,131.6556,133.1674,131.0021,132.709,4419.0
2023-07-07 10:00:00,136.52,137.06,135.97,136.74,6349.0,133.1577,133.6844,132.6212,133.3723,6349.0
2023-07-07 10:30:00,136.69,136.86,136.47,136.86,1813.0,133.3235,133.4893,133.1089,133.4893,1813.0
2023-07-07 11:00:00,136.86,137.09,136.69,137.04,2022.0,133.4893,133.7137,133.3235,133.6649,2022.0
2023-07-07 11:30:00,136.84,137.19,136.83,136.84,1017.0,133.4698,133.8112,133.4601,133.4698,1017.0
2023-07-07 12:00:00,136.64,136.91,136.36,136.83,1493.0,133.2747,133.5381,133.0016,133.4601,1493.0
2023-07-07 12:30:00,136.93,137.77,136.93,137.55,3070.0,133.5576,134.3769,133.5576,134.1623,3070.0
2023-07-07 13:00:00,137.66,137.67,136.87,137.07,4524.0,134.2696,134.2794,133.4991,133.6941,4524.0
2023-07-07 13:30:00,136.97,137.0,136.3,136.3,3906.0,133.5966,133.6259,132.9431,132.9431,3906.0
2023-07-07 14:00:00,136.69,136.69,136.11,136.3,2736.0,133.3235,133.3235,132.7578,132.9431,2736.0
2023-07-07 14:30:00,136.08,136.44,135.84,135.97,3444.0,132.7285,133.0797,132.4944,132.6212,3444.0
2023-07-07 15:00:00,136.28,136.65,136.22,136.52,2484.0,132.9236,133.2845,132.8651,133.1577,2484.0
2023-07-07 15:30:00,136.53,136.6,135.02,135.11,16801.0,133.1674,133.2357,131.6946,131.7824,16801.0
2023-07-10 09:30:00,134.28,138.12,134.28,138.12,12221.0,130.9729,134.7183,130.9729,134.7183,12221.0
2023-07-10 10:00:00,138.66,138.66,137.42,137.92,4793.0,135.245,135.245,134.0355,134.5232,4793.0
2023-07-10 10:30:00,137.8,138.0,137.1,137.1,3704.0,134.4062,134.6012,133.7234,133.7234,3704.0
2023-07-10 11:00:00,137.1,137.1,136.26,136.54,1900.0,133.7234,133.7234,132.9041,133.1772,1900.0
2023-07-10 11:30:00,136.37,136.52,135.99,136.29,1902.0,133.0114,133.1577,132.6407,132.9334,1902.0
2023-07-10 12:00:00,136.37,137.05,136.15,136.86,2220.0,133.0114,133.6746,132.7968,133.4893,2220.0
2023-07-10 12:30:00,136.93,136.95,136.57,136.59,2831.0,133.5576,133.5771,133.2065,133.226,2831.0
2023-07-10 13:00:00,136.8,137.04,136.8,137.04,1830.0,133.4308,133.6649,133.4308,133.6649,1830.0
2023-07-10 13:30:00,137.09,137.6,137.06,137.6,2905.0,133.7137,134.2111,133.6844,134.2111,2905.0
2023-07-10 14:00:00,137.62,137.73,137.54,137.63,1321.0,134.2306,134.3379,134.1526,134.2404,1321.0
2023-07-10 14:30:00,137.63,138.42,137.63,138.42,3525.0,134.2404,135.0109,134.2404,135.0109,3525.0
2023-07-10 15:00:00,138.44,138.45,138.24,138.28,3068.0,135.0304,135.0402,134.8353,134.8743,3068.0
2023-07-10 15:30:00,138.24,138.45,137.49,138.32,20452.0,134.8353,135.0402,134.1038,134.9134,20452.0
2023-07-11 09:30:00,138.98,139.48,138.6,139.48,6547.0,135.5571,136.0448,135.1865,136.0448,6547.0
2023-07-11 10:00:00,140.03,140.33,139.41,139.41,4450.0,136.5812,136.8739,135.9765,135.9765,4450.0
2023-07-11 10:30:00,139.44,140.01,139.33,139.37,1744.0,136.0058,136.5617,135.8985,135.9375,1744.0
2023-07-11 11:00:00,139.72,140.22,139.48,139.48,1623.0,136.2789,136.7666,136.0448,136.0448,1623.0
2023-07-11 11:30:00,139.11,139.61,138.89,139.13,940.0,135.6839,136.1716,135.4693,135.7034,940.0
2023-07-11 12:00:00,139.28,139.52,138.76,138.76,1991.0,135.8497,136.0838,135.3425,135.3425,1991.0
2023-07-11 12:30:00,138.97,139.09,138.75,139.06,1968.0,135.5474,135.6644,135.3328,135.6351,1968.0
2023-07-11 13:00:00,139.07,139.2,138.98,139.2,1000.0,135.6449,135.7717,135.5571,135.7717,1000.0
2023-07-11 13:30:00,139.23,139.27,138.97,138.97,800.0,135.801,135.84,135.5474,135.5474,800.0
2023-07-11 14:00:00,139.02,139.14,138.62,139.07,6126.0,135.5961,135.7132,135.206,135.6449,6126.0
2023-07-11 14:30:00,139.09,139.76,139.0,139.75,1515.0,135.6644,136.3179,135.5766,136.3081,1515.0
2023-07-11 15:00:00,139.78,139.87,139.43,139.82,3961.0,136.3374,136.4252,135.996,136.3764,3961.0
2023-07-11 15:30:00,139.87,140.33,139.35,139.71,28641.0,136.4252,136.8739,135.918,136.2691,28641.0
2023-07-12 09:30:00,142.65,143.13,141.55,142.84,4820.0,139.1367,139.6049,138.0638,139.322,4820.0
2023-07-12 10:00:00,143.32,144.53,143.21,144.34,4541.0,139.7902,140.9704,139.6829,140.7851,4541.0
2023-07-12 10:30:00,144.64,145.12,144.62,144.64,5110.0,141.0777,141.5459,141.0582,141.0777,5110.0
2023-07-12 11:00:00,144.9,146.03,144.85,145.38,8568.0,141.3313,142.4335,141.2825,141.7995,8568.0
2023-07-12 11:30:00,145.2,145.2,144.44,144.57,4121.0,141.6239,141.6239,140.8826,141.0094,4121.0
2023-07-12 12:00:00,144.6,144.75,144.26,144.71,4126.0,141.0387,141.185,140.7071,141.146,4126.0
2023-07-12 12:30:00,144.78,145.67,144.69,145.35,2124.0,141.2143,142.0823,141.1265,141.7702,2124.0
2023-07-12 13:00:00,145.41,146.23,145.39,145.73,6456.0,141.8287,142.6285,141.8092,142.1409,6456.0
2023-07-12 13:30:00,145.82,146.22,145.82,146.17,3016.0,142.2286,142.6188,142.2286,142.57,3016.0
2023-07-12 14:00:00,146.35,146.52,146.14,146.47,3832.0,142.7456,142.9114,142.5408,142.8626,3832.0
2023-07-12 14:30:00,146.55,146.88,146.29,146.31,3267.0,142.9407,143.2625,142.6871,142.7066,3267.0
2023-07-12 15:00:00,146.45,146.64,145.95,146.09,2678.0,142.8431,143.0285,142.3554,142.492,2678.0
2023-07-12 15:30:00,146.34,146.77,145.5,145.51,23812.0,142.7358,143.1553,141.9165,141.9263,23812.0
2023-07-13 09:30:00,146.42,147.55,145.3,147.15,12843.0,142.8139,143.916,141.7215,143.5259,12843.0
2023-07-13 10:00:00,146.71,146.71,143.91,145.37,5209.0,143.0967,143.0967,140.3657,141.7897,5209.0
2023-07-13 10:30:00,145.17,145.54,144.85,144.86,3412.0,141.5947,141.9555,141.2825,141.2923,3412.0
2023-07-13 11:00:00,145.04,145.42,144.83,145.42,1655.0,141.4679,141.8385,141.263,141.8385,1655.0
2023-07-13 11:30:00,145.38,146.09,145.25,146.09,1903.0,141.7995,142.492,141.6727,142.492,1903.0
2023-07-13 12:00:00,146.11,146.13,145.85,146.13,4619.0,142.5115,142.531,142.2579,142.531,4619.0
2023-07-13 12:30:00,146.03,146.03,145.88,145.94,1500.0,142.4335,142.4335,142.2872,142.3457,1500.0
2023-07-13 13:00:00,146.02,146.49,146.02,146.49,2000.0,142.4237,142.8821,142.4237,142.8821,2000.0
2023-07-13 13:30:00,146.37,146.55,146.16,146.54,2320.0,142.7651,142.9407,142.5603,142.9309,2320.0
2023-07-13 14:00:00,146.53,147.0,146.52,146.77,3035.0,142.9212,143.3796,142.9114,143.1553,3035.0
2023-07-13 14:30:00,146.76,146.91,146.27,146.85,3998.0,143.1455,143.2918,142.6676,143.2333,3998.0
2023-07-13 15:00:00,146.91,146.98,146.62,146.71,2579.0,143.2918,143.3601,143.0089,143.0967,2579.0
2023-07-13 15:30:00,146.75,147.09,146.33,146.59,20624.0,143.1357,143.4674,142.7261,142.9797,20624.0
2023-07-14 09:30:00,146.31,146.8,143.34,144.71,7981.0,142.7066,143.1845,139.8097,141.146,7981.0
2023-07-14 10:00:00,144.53,144.88,144.23,144.64,6542.0,140.9704,141.3118,140.6778,141.0777,6542.0
2023-07-14 10:30:00,144.64,144.65,143.62,144.46,7378.0,141.0777,141.0875,140.0828,140.9021,7378.0
2023-07-14 11:00:00,144.55,144.57,143.7,143.79,5342.0,140.9899,141.0094,140.1609,140.2486,5342.0
2023-07-14 11:30:00,143.79,144.46,143.79,144.46,5357.0,140.2486,140.9021,140.2486,140.9021,5357.0
2023-07-14 12:00:00,144.5,144.56,143.76,143.84,3930.0,140.9412,140.9997,140.2194,140.2974,3930.0
2023-07-14 12:30:00,144.03,144.85,144.03,144.54,7160.0,140.4827,141.2825,140.4827,140.9802,7160.0
2023-07-14 13:00:00,144.73,145.13,144.48,145.07,3560.0,141.1655,141.5556,140.9217,141.4971,3560.0
2023-07-14 13:30:00,145.2,145.8,145.2,145.71,2169.0,141.6239,142.2091,141.6239,142.1214,2169.0
2023-07-14 14:00:00,145.84,146.02,145.54,145.54,3796.0,142.2482,142.4237,141.9555,141.9555,3796.0
2023-07-14 14:30:00,145.43,145.82,145.13,145.45,5807.0,141.8483,142.2286,141.5556,141.8678,5807.0
2023-07-14 15:00:00,145.1,145.71,145.1,145.65,7750.0,141.5264,142.1214,141.5264,142.0628,7750.0
2023-07-14 15:30:00,145.7,146.01,145.56,145.9,27359.0,142.1116,142.414,141.9751,142.3067,27359.0
2023-07-17 09:30:00,144.8,145.17,144.72,145.17,1487.0,141.2338,141.5947,141.1557,141.5947,1487.0
2023-07-17 10:00:00,144.55,145.86,144.55,144.75,2400.0,140.9899,142.2677,140.9899,141.185,2400.0
2023-07-17 10:30:00,145.03,145.93,144.81,145.6,2447.0,141.4581,142.3359,141.2435,142.0141,2447.0
2023-07-17 11:00:00,145.39,145.72,145.0,145.72,1800.0,141.8092,142.1311,141.4288,142.1311,1800.0
2023-07-17 11:30:00,145.63,145.83,145.52,145.72,1500.0,142.0433,142.2384,141.936,142.1311,1500.0
2023-07-17 12:00:00,145.75,146.33,145.75,146.09,1200.0,142.1604,142.7261,142.1604,142.492,1200.0
2023-07-17 12:30:00,146.26,146.49,146.25,146.33,1000.0,142.6578,142.8821,142.6481,142.7261,1000.0
2023-07-17 13:00:00,146.27,146.43,146.09,146.31,1500.0,142.6676,142.8236,142.492,142.7066,1500.0
2023-07-17 13:30:00,146.35,146.56,146.32,146.51,1507.0,142.7456,142.9504,142.7163,142.9017,1507.0
2023-07-17 14:00:00,146.61,146.93,146.58,146.88,2745.0,142.9992,143.3113,142.9699,143.2625,2745.0
2023-07-17 14:30:00,146.91,147.31,146.86,147.27,2622.0,143.2918,143.682,143.243,143.6429,2622.0
2023-07-17 15:00:00,147.31,147.65,146.77,146.77,3561.0,143.682,144.0136,143.1553,143.1553,3561.0
2023-07-17 15:30:00,146.77,146.86,146.19,146.31,11447.0,143.1553,143.243,142.5895,142.7066,11447.0
2023-07-18 09:30:00,146.25,148.43,145.67,148.43,3209.0,142.6481,144.7744,142.0823,144.7744,3209.0
2023-07-18 10:00:00,148.5,148.72,147.94,148.3,4479.0,144.8426,145.0572,144.2964,144.6476,4479.0
2023-07-18 10:30:00,148.19,148.4,146.25,146.41,5802.0,144.5403,144.7451,142.6481,142.8041,5802.0
2023-07-18 11:00:00,146.13,147.14,146.13,146.85,2925.0,142.531,143.5161,142.531,143.2333,2925.0
2023-07-18 11:30:00,146.71,146.71,146.02,146.11,743.0,143.0967,143.0967,142.4237,142.5115,743.0
2023-07-18 12:00:00,146.21,146.21,145.0,145.31,2520.0,142.609,142.609,141.4288,141.7312,2520.0
2023-07-18 12:30:00,145.15,145.49,145.02,145.3,1578.0,141.5751,141.9068,141.4484,141.7215,1578.0
2023-07-18 13:00:00,145.34,145.5,144.91,145.02,5407.0,141.7605,141.9165,141.3411,141.4484,5407.0
2023-07-18 13:30:00,145.05,145.39,144.85,145.34,1534.0,141.4776,141.8092,141.2825,141.7605,1534.0
2023-07-18 14:00:00,145.42,145.65,145.32,145.44,2609.0,141.8385,142.0628,141.741,141.858,2609.0
2023-07-18 14:30:00,145.62,145.7,145.02,145.02,2488.0,142.0336,142.1116,141.4484,141.4484,2488.0
2023-07-18 15:00:00,145.13,146.05,145.1,145.95,7133.0,141.5556,142.453,141.5264,142.3554,7133.0
2023-07-18 15:30:00,146.05,147.12,145.68,147.1,26632.0,142.453,143.4966,142.0921,143.4771,26632.0
2023-07-19 09:30:00,146.27,147.7,146.13,146.79,9201.0,142.6676,144.0623,142.531,143.1748,9201.0
2023-07-19 10:00:00,146.79,147.22,146.18,146.89,3328.0,143.1748,143.5942,142.5798,143.2723,3328.0
2023-07-19 10:30:00,146.56,147.04,146.45,146.86,3400.0,142.9504,143.4186,142.8431,143.243,3400.0
2023-07-19 11:00:00,146.97,147.22,146.45,146.82,5200.0,143.3503,143.5942,142.8431,143.204,5200.0
2023-07-19 11:30:00,146.84,147.99,146.69,147.37,19293.0,143.2235,144.3452,143.0772,143.7405,19293.0
2023-07-19 12:00:00,147.37,147.65,146.98,147.41,2809.0,143.7405,144.0136,143.3601,143.7795,2809.0
2023-07-19 12:30:00,147.34,148.51,147.34,148.35,3802.0,143.7112,144.8524,143.7112,144.6963,3802.0
2023-07-19 13:00:00,148.26,148.75,148.26,148.57,2400.0,144.6086,145.0865,144.6086,144.9109,2400.0
2023-07-19 13:30:00,148.59,148.61,147.82,148.15,2766.0,144.9304,144.9499,144.1794,144.5013,2766.0
2023-07-19 14:00:00,148.18,148.21,147.03,147.55,2945.0,144.5305,144.5598,143.4088,143.916,2945.0
2023-07-19 14:30:00,147.75,148.02,147.59,148.02,3300.0,144.1111,144.3745,143.9551,144.3745,3300.0
2023-07-19 15:00:00,148.01,148.5,147.88,148.45,2700.0,144.3647,144.8426,144.2379,144.7939,2700.0
2023-07-19 15:30:00,148.38,148.9,148.15,148.29,30760.0,144.7256,145.2328,144.5013,144.6378,30760.0
2023-07-20 09:30:00,149.14,149.92,145.49,146.45,11596.0,145.4669,146.2277,141.9068,142.8431,11596.0
2023-07-20 10:00:00,146.44,146.44,142.61,143.3,3654.0,142.8334,142.8334,139.0977,139.7707,3654.0
2023-07-20 10:30:00,143.55,143.73,142.79,143.17,3409.0,140.0146,140.1901,139.2733,139.6439,3409.0
2023-07-20 11:00:00,143.44,144.03,143.17,143.36,3300.0,139.9073,140.4827,139.6439,139.8292,3300.0
2023-07-20 11:30:00,143.3,143.56,143.04,143.31,1649.0,139.7707,140.0243,139.5171,139.7805,1649.0
2023-07-20 12:00:00,143.69,144.35,143.69,144.17,2100.0,140.1511,140.7949,140.1511,140.6193,2100.0
2023-07-20 12:30:00,144.21,145.29,143.97,145.09,3182.0,140.6583,141.7117,140.4242,141.5166,3182.0
2023-07-20 13:00:00,145.17,145.46,144.55,145.34,5292.0,141.5947,141.8775,140.9899,141.7605,5292.0
2023-07-20 13:30:00,145.67,145.91,145.12,145.55,2900.0,142.0823,142.3164,141.5459,141.9653,2900.0
2023-07-20 14:00:00,145.43,145.82,145.04,145.05,3858.0,141.8483,142.2286,141.4679,141.4776,3858.0
2023-07-20 14:30:00,144.87,145.42,144.86,144.93,3300.0,141.302,141.8385,141.2923,141.3606,3300.0
2023-07-20 15:00:00,144.8,145.48,144.41,145.37,6685.0,141.2338,141.897,140.8534,141.7897,6685.0
2023-07-20 15:30:00,145.37,145.84,144.92,145.38,34104.0,141.7897,142.2482,141.3508,141.7995,34104.0
2023-07-21 09:30:00,146.72,146.72,145.81,145.9,10707.0,143.1065,143.1065,142.2189,142.3067,10707.0
2023-07-21 10:00:00,145.02,146.48,144.71,146.07,1077.0,141.4484,142.8724,141.146,142.4725,1077.0
2023-07-21 10:30:00,145.45,146.53,145.42,146.18,3472.0,141.8678,142.9212,141.8385,142.5798,3472.0
2023-07-21 11:00:00,146.14,146.24,145.3,145.31,2558.0,142.5408,142.6383,141.7215,141.7312,2558.0
2023-07-21 11:30:00,145.34,145.9,145.02,145.38,2095.0,141.7605,142.3067,141.4484,141.7995,2095.0
2023-07-21 12:00:00,144.77,145.36,144.65,144.65,2097.0,141.2045,141.78,141.0875,141.0875,2097.0
2023-07-21 12:30:00,144.7,144.74,144.34,144.53,1101.0,141.1362,141.1752,140.7851,140.9704,1101.0
2023-07-21 13:00:00,144.77,145.34,144.77,144.96,2400.0,141.2045,141.7605,141.2045,141.3898,2400.0
2023-07-21 13:30:00,145.26,145.64,144.72,144.86,3400.0,141.6824,142.0531,141.1557,141.2923,3400.0
2023-07-21 14:00:00,144.73,144.74,144.29,144.52,2100.0,141.1655,141.1752,140.7363,140.9607,2100.0
2023-07-21 14:30:00,144.59,145.15,144.57,144.75,3303.0,141.0289,141.5751,141.0094,141.185,3303.0
2023-07-21 15:00:00,144.52,144.77,144.05,144.65,5053.0,140.9607,141.2045,140.5022,141.0875,5053.0
2023-07-21 15:30:00,144.72,144.82,144.07,144.23,19693.0,141.1557,141.2533,140.5217,140.6778,19693.0
2023-07-24 09:30:00,143.69,146.95,143.69,146.02,10792.0,140.1511,143.3308,140.1511,142.4237,10792.0
2023-07-24 10:00:00,145.66,145.66,144.83,145.27,5645.0,142.0726,142.0726,141.263,141.6922,5645.0
2023-07-24 10:30:00,144.83,145.3,144.72,145.01,5723.0,141.263,141.7215,141.1557,141.4386,5723.0
2023-07-24 11:00:00,145.16,145.53,144.83,145.53,3074.0,141.5849,141.9458,141.263,141.9458,3074.0
2023-07-24 11:30:00,145.45,146.45,145.25,146.12,10070.0,141.8678,142.8431,141.6727,142.5213,10070.0
2023-07-24 12:00:00,145.96,146.26,145.78,146.07,8646.0,142.3652,142.6578,142.1896,142.4725,8646.0
2023-07-24 12:30:00,146.15,146.15,145.37,145.37,1150.0,142.5505,142.5505,141.7897,141.7897,1150.0
2023-07-24 13:00:00,145.2,146.07,145.02,145.84,2250.0,141.6239,142.4725,141.4484,142.2482,2250.0
2023-07-24 13:30:00,145.89,146.0,144.87,144.95,4045.0,142.2969,142.4042,141.302,141.3801,4045.0
2023-07-24 14:00:00,144.96,145.68,144.88,145.56,4300.0,141.3898,142.0921,141.3118,141.9751,4300.0
2023-07-24 14:30:00,145.45,145.62,145.13,145.53,2100.0,141.8678,142.0336,141.5556,141.9458,2100.0
2023-07-24 15:00:00,145.36,145.93,145.27,145.44,4233.0,141.78,142.3359,141.6922,141.858,4233.0
2023-07-24 15:30:00,145.41,145.43,144.78,145.06,24094.0,141.8287,141.8483,141.2143,141.4874,24094.0
2023-07-25 09:30:00,143.91,146.56,143.33,145.91,3002.0,140.3657,142.9504,139.8,142.3164,3002.0
2023-07-25 10:00:00,146.61,147.75,146.61,147.75,2217.0,142.9992,144.1111,142.9992,144.1111,2217.0
2023-07-25 10:30:00,147.07,148.03,147.0,147.26,3647.0,143.4479,144.3842,143.3796,143.6332,3647.0
2023-07-25 11:00:00,146.44,146.82,146.44,146.75,400.0,142.8334,143.204,142.8334,143.1357,400.0
2023-07-25 11:30:00,146.77,147.04,146.27,146.36,1377.0,143.1553,143.4186,142.6676,142.7553,1377.0
2023-07-25 12:00:00,146.74,147.42,146.74,147.37,1176.0,143.126,143.7892,143.126,143.7405,1176.0
2023-07-25 12:30:00,146.99,147.17,146.87,147.17,13267.0,143.3698,143.5454,143.2528,143.5454,13267.0
2023-07-25 13:00:00,147.25,147.53,147.12,147.19,23805.0,143.6234,143.8965,143.4966,143.5649,23805.0
2023-07-25 13:30:00,147.3,147.3,146.67,147.06,4549.0,143.6722,143.6722,143.0577,143.4381,4549.0
2023-07-25 14:00:00,146.99,147.19,146.94,147.18,2186.0,143.3698,143.5649,143.3211,143.5552,2186.0
2023-07-25 14:30:00,147.21,147.57,147.19,147.48,4472.0,143.5844,143.9355,143.5649,143.8478,4472.0
2023-07-25 15:00:00,147.33,147.53,147.19,147.29,3100.0,143.7015,143.8965,143.5649,143.6624,3100.0
2023-07-25 15:30:00,147.36,147.61,147.06,147.48,14811.0,143.7307,143.9746,143.4381,143.8478,14811.0
2023-07-26 09:30:00,146.7,146.7,146.7,146.7,413.0,143.087,143.087,143.087,143.087,413.0
2023-07-26 10:00:00,147.49,147.49,146.1,147.17,5628.0,143.8575,143.8575,142.5018,143.5454,5628.0
2023-07-26 10:30:00,147.11,147.17,146.64,146.94,3815.0,143.4869,143.5454,143.0285,143.3211,3815.0
2023-07-26 11:00:00,146.59,147.27,146.53,146.94,4359.0,142.9797,143.6429,142.9212,143.3211,4359.0
2023-07-26 11:30:00,147.03,147.51,146.87,147.51,3305.0,143.4088,143.877,143.2528,143.877,3305.0
2023-07-26 12:00:00,147.14,147.54,146.84,147.07,3807.0,143.5161,143.9063,143.2235,143.4479,3807.0
2023-07-26 12:30:00,147.06,147.42,147.06,147.31,2490.0,143.4381,143.7892,143.4381,143.682,2490.0
2023-07-26 13:00:00,147.56,147.64,147.19,147.19,1122.0,143.9258,144.0038,143.5649,143.5649,1122.0
2023-07-26 13:30:00,147.15,147.38,147.04,147.14,3402.0,143.5259,143.7502,143.4186,143.5161,3402.0
2023-07-26 14:00:00,147.15,148.0,147.15,148.0,3892.0,143.5259,144.355,143.5259,144.355,3892.0
2023-07-26 14:30:00,147.99,149.19,147.97,148.97,9251.0,144.3452,145.5156,144.3257,145.3011,9251.0
2023-07-26 15:00:00,149.17,149.17,148.28,148.92,8515.0,145.4961,145.4961,144.6281,145.2523,8515.0
2023-07-26 15:30:00,148.75,149.44,148.71,149.0,22027.0,145.0865,145.7595,145.0475,145.3303,22027.0
2023-07-27 09:30:00,150.0,150.88,149.75,150.04,3448.0,146.3057,147.164,146.0619,146.3447,3448.0
2023-07-27 10:00:00,150.18,150.8,149.75,150.15,3541.0,146.4813,147.086,146.0619,146.452,3541.0
2023-07-27 10:30:00,150.25,150.49,149.53,149.75,87869.0,146.5495,146.7836,145.8473,146.0619,87869.0
2023-07-27 11:00:00,149.89,150.3,149.04,149.05,1600.0,146.1984,146.5983,145.3693,145.3791,1600.0
2023-07-27 11:30:00,149.18,149.18,148.82,148.83,700.0,145.5059,145.5059,145.1548,145.1645,700.0
2023-07-27 12:00:00,149.15,149.93,149.14,149.93,1000.0,145.4766,146.2374,145.4669,146.2374,1000.0
2023-07-27 12:30:00,150.15,150.15,149.29,149.33,3291.0,146.452,146.452,145.6132,145.6522,3291.0
2023-07-27 13:00:00,149.19,149.36,147.37,147.37,2173.0,145.5156,145.6815,143.7405,143.7405,2173.0
2023-07-27 13:30:00,147.06,148.02,146.97,147.98,3192.0,143.4381,144.3745,143.3503,144.3354,3192.0
2023-07-27 14:00:00,147.76,147.81,146.3,146.32,5696.0,144.1209,144.1696,142.6968,142.7163,5696.0
2023-07-27 14:30:00,146.4,146.6,145.87,146.06,4487.0,142.7944,142.9894,142.2774,142.4627,4487.0
2023-07-27 15:00:00,146.05,146.22,145.57,145.92,3341.0,142.453,142.6188,141.9848,142.3262,3341.0
2023-07-27 15:30:00,145.81,146.3,145.16,146.01,20972.0,142.2189,142.6968,141.5849,142.414,20972.0
2023-07-28 09:30:00,147.94,149.26,147.81,148.7,7935.0,144.2964,145.5839,144.1696,145.0377,7935.0
2023-07-28 10:00:00,148.87,150.46,148.87,149.39,14087.0,145.2035,146.7544,145.2035,145.7107,14087.0
2023-07-28 10:30:00,149.57,150.0,149.21,149.7,10690.0,145.8863,146.3057,145.5352,146.0131,10690.0
2023-07-28 11:00:00,149.81,150.03,149.4,149.57,3905.0,146.1204,146.335,145.7205,145.8863,3905.0
2023-07-28 11:30:00,149.51,149.57,148.62,148.99,9203.0,145.8278,145.8863,144.9597,145.3206,9203.0
2023-07-28 12:00:00,148.75,148.75,148.51,148.54,5449.0,145.0865,145.0865,144.8524,144.8817,5449.0
2023-07-28 12:30:00,148.61,148.75,148.51,148.52,1000.0,144.9499,145.0865,144.8524,144.8622,1000.0
2023-07-28 13:00:00,148.51,148.87,148.42,148.87,14211.0,144.8524,145.2035,144.7646,145.2035,14211.0
2023-07-28 13:30:00,148.57,148.81,148.43,148.43,900.0,144.9109,145.145,144.7744,144.7744,900.0
2023-07-28 14:00:00,148.29,149.49,148.29,149.34,1500.0,144.6378,145.8083,144.6378,145.662,1500.0
2023-07-28 14:30:00,149.42,149.57,149.29,149.55,618.0,145.74,145.8863,145.6132,145.8668,618.0
2023-07-28 15:00:00,149.44,149.44,148.43,148.43,3200.0,145.7595,145.7595,144.7744,144.7744,3200.0
2023-07-28 15:30:00,148.64,149.07,148.38,148.39,18422.0,144.9792,145.3986,144.7256,144.7354,18422.0
2023-07-31 09:30:00,149.08,150.16,148.0,148.0,11979.0,145.4084,146.4618,144.355,144.355,11979.0
2023-07-31 10:00:00,148.03,148.62,147.8,148.62,1645.0,144.3842,144.9597,144.1599,144.9597,1645.0
2023-07-31 10:30:00,148.56,148.67,146.67,146.86,7690.0,144.9012,145.0085,143.0577,143.243,7690.0
2023-07-31 11:00:00,147.18,147.31,146.95,146.95,902.0,143.5552,143.682,143.3308,143.3308,902.0
2023-07-31 11:30:00,146.87,147.17,146.87,146.95,447.0,143.2528,143.5454,143.2528,143.3308,447.0
2023-07-31 12:00:00,147.11,147.39,147.11,147.34,400.0,143.4869,143.76,143.4869,143.7112,400.0
2023-07-31 12:30:00,147.1,147.5,146.79,147.2,9050.0,143.4771,143.8673,143.1748,143.5747,9050.0
2023-07-31 13:00:00,147.02,147.25,146.84,147.23,1229.0,143.3991,143.6234,143.2235,143.6039,1229.0
2023-07-31 13:30:00,147.19,147.83,147.19,147.74,5061.0,143.5649,144.1891,143.5649,144.1014,5061.0
2023-07-31 14:00:00,147.67,147.7,147.56,147.57,1605.0,144.0331,144.0623,143.9258,143.9355,1605.0
2023-07-31 14:30:00,147.48,147.78,147.48,147.73,850.0,143.8478,144.1404,143.8478,144.0916,850.0
2023-07-31 15:00:00,147.72,147.72,147.47,147.58,1452.0,144.0819,144.0819,143.838,143.9453,1452.0
2023-07-31 15:30:00,147.77,148.82,147.7,148.01,22425.0,144.1306,145.1548,144.0623,144.3647,22425.0
2023-08-01 09:30:00,148.92,150.56,148.92,149.97,5565.0,145.2523,146.8519,145.2523,146.2764,5565.0
2023-08-01 10:00:00,149.97,150.41,148.66,148.66,5448.0,146.2764,146.7056,144.9987,144.9987,5448.0
2023-08-01 10:30:00,148.43,148.97,148.13,148.39,5020.0,144.7744,145.3011,144.4818,144.7354,5020.0
2023-08-01 11:00:00,148.34,148.42,147.91,148.42,5926.0,144.6866,144.7646,144.2672,144.7646,5926.0
2023-08-01 11:30:00,148.44,149.35,148.44,148.64,3230.0,144.7841,145.6717,144.7841,144.9792,3230.0
2023-08-01 12:00:00,148.7,149.0,148.55,148.62,3908.0,145.0377,145.3303,144.8914,144.9597,3908.0
2023-08-01 12:30:00,148.75,148.8,148.47,148.47,951.0,145.0865,145.1353,144.8134,144.8134,951.0
2023-08-01 13:00:00,148.55,148.92,148.45,148.92,2200.0,144.8914,145.2523,144.7939,145.2523,2200.0
2023-08-01 13:30:00,148.86,149.21,148.84,149.06,3497.0,145.1938,145.5352,145.1743,145.3889,3497.0
2023-08-01 14:00:00,149.13,149.68,148.95,148.95,3823.0,145.4571,145.9936,145.2816,145.2816,3823.0
2023-08-01 14:30:00,148.95,149.27,148.93,148.99,3260.0,145.2816,145.5937,145.2621,145.3206,3260.0
2023-08-01 15:00:00,149.01,149.66,149.01,149.51,2701.0,145.3401,145.9741,145.3401,145.8278,2701.0
2023-08-01 15:30:00,149.55,149.58,148.45,148.69,31269.0,145.8668,145.896,144.7939,145.028,31269.0
2023-08-02 09:30:00,151.52,151.86,149.49,149.49,7106.0,147.7883,148.1199,145.8083,145.8083,7106.0
2023-08-02 10:00:00,150.25,151.14,149.77,149.94,15111.0,146.5495,147.4176,146.0814,146.2472,15111.0
2023-08-02 10:30:00,149.96,151.66,149.16,151.12,31978.0,146.2667,147.9248,145.4864,147.3981,31978.0
2023-08-02 11:00:00,151.1,151.41,149.5,149.99,20865.0,147.3786,147.681,145.818,146.2959,20865.0
2023-08-02 11:30:00,150.0,150.55,149.65,150.33,20873.0,146.3057,146.8422,145.9643,146.6276,20873.0
2023-08-02 12:00:00,150.0,150.35,149.77,150.03,6016.0,146.3057,146.6471,146.0814,146.335,6016.0
2023-08-02 12:30:00,150.19,152.03,149.96,152.03,11087.0,146.491,148.2857,146.2667,148.2857,11087.0
2023-08-02 13:00:00,152.34,153.08,152.09,152.24,3627.0,148.5881,149.3098,148.3442,148.4905,3627.0
2023-08-02 13:30:00,152.43,153.59,152.19,153.43,4728.0,148.6759,149.8073,148.4418,149.6512,4728.0
2023-08-02 14:00:00,153.49,154.04,152.66,153.06,8326.0,149.7097,150.2462,148.9002,149.2903,8326.0
2023-08-02 14:30:00,153.06,153.25,152.29,152.31,5803.0,149.2903,149.4757,148.5393,148.5588,5803.0
2023-08-02 15:00:00,152.44,152.71,151.52,151.53,5221.0,148.6856,148.949,147.7883,147.798,5221.0
2023-08-02 15:30:00,151.37,152.65,151.36,151.65,40452.0,147.642,148.8904,147.6322,147.9151,40452.0
2023-08-03 09:30:00,150.83,151.27,148.05,148.4,4006.0,147.1153,147.5444,144.4037,144.7451,4006.0
2023-08-03 10:00:00,149.0,152.43,148.4,148.71,7155.0,145.3303,148.6759,144.7451,145.0475,7155.0
2023-08-03 10:30:00,149.63,149.97,147.6,148.46,17448.0,145.9448,146.2764,143.9648,144.8036,17448.0
2023-08-03 11:00:00,148.46,149.1,148.15,148.8,12200.0,144.8036,145.4279,144.5013,145.1353,12200.0
2023-08-03 11:30:00,148.88,148.88,147.93,148.5,6806.0,145.2133,145.2133,144.2867,144.8426,6806.0
2023-08-03 12:00:00,148.5,148.9,147.15,147.35,10091.0,144.8426,145.2328,143.5259,143.721,10091.0
2023-08-03 12:30:00,147.47,148.66,147.42,148.15,15563.0,143.838,144.9987,143.7892,144.5013,15563.0
2023-08-03 13:00:00,148.2,148.81,147.69,148.47,28974.0,144.55,145.145,144.0526,144.8134,28974.0
2023-08-03 13:30:00,148.56,149.12,148.26,148.27,9839.0,144.9012,145.4474,144.6086,144.6183,9839.0
2023-08-03 14:00:00,148.25,149.3,148.25,149.11,21204.0,144.5988,145.6229,144.5988,145.4376,21204.0
2023-08-03 14:30:00,149.17,149.17,147.81,147.95,4857.0,145.4961,145.4961,144.1696,144.3062,4857.0
2023-08-03 15:00:00,147.64,148.02,147.4,147.97,6010.0,144.0038,144.3745,143.7697,144.3257,6010.0
2023-08-03 15:30:00,147.97,150.47,147.97,150.27,36447.0,144.3257,146.7641,144.3257,146.5691,36447.0
2023-08-04 09:30:00,150.53,153.48,150.41,151.61,3359.0,146.8226,149.7,146.7056,147.876,3359.0
2023-08-04 10:00:00,151.9,153.46,151.89,153.19,8292.0,148.1589,149.6805,148.1492,149.4171,8292.0
2023-08-04 10:30:00,153.11,153.93,152.62,153.07,15661.0,149.3391,150.1389,148.8612,149.3001,15661.0
2023-08-04 11:00:00,153.05,154.09,152.97,154.09,6651.0,149.2806,150.295,149.2026,150.295,6651.0
2023-08-04 11:30:00,154.22,154.28,153.4,153.64,18080.0,150.4218,150.4803,149.622,149.8561,18080.0
2023-08-04 12:00:00,153.71,154.51,153.61,154.5,6690.0,149.9243,150.7046,149.8268,150.6949,6690.0
2023-08-04 12:30:00,154.41,155.49,154.41,155.4,1966.0,150.6071,151.6605,150.6071,151.5727,1966.0
2023-08-04 13:00:00,155.34,155.38,154.3,155.38,7780.0,151.5142,151.5532,150.4998,151.5532,7780.0
2023-08-04 13:30:00,155.45,156.27,155.45,156.15,4984.0,151.6215,152.4213,151.6215,152.3042,4984.0
2023-08-04 14:00:00,155.92,156.12,154.74,155.05,9783.0,152.0799,152.275,150.929,151.2313,9783.0
2023-08-04 14:30:00,155.14,155.52,154.8,155.39,5197.0,151.3191,151.6897,150.9875,151.563,5197.0
2023-08-04 15:00:00,155.26,155.37,154.48,154.73,5131.0,151.4362,151.5434,150.6754,150.9192,5131.0
2023-08-04 15:30:00,154.81,154.86,154.1,154.11,17867.0,150.9972,151.046,150.3047,150.3145,17867.0
2023-08-07 09:30:00,154.34,156.24,154.13,155.65,6213.0,150.5388,152.392,150.334,151.8165,6213.0
2023-08-07 10:00:00,155.43,155.43,153.52,153.99,4875.0,151.602,151.602,149.739,150.1974,4875.0
2023-08-07 10:30:00,154.03,154.54,153.47,154.54,6899.0,150.2364,150.7339,149.6902,150.7339,6899.0
2023-08-07 11:00:00,154.44,155.32,154.18,155.1,3100.0,150.6363,151.4947,150.3828,151.2801,3100.0
2023-08-07 11:30:00,155.41,155.6,154.56,155.08,1916.0,151.5825,151.7678,150.7534,151.2606,1916.0
2023-08-07 12:00:00,155.02,155.26,154.53,155.0,2500.0,151.2021,151.4362,150.7241,151.1826,2500.0
2023-08-07 12:30:00,155.0,156.22,154.64,156.08,2450.0,151.1826,152.3725,150.8314,152.236,2450.0
2023-08-07 13:00:00,156.48,156.9,156.48,156.77,1220.0,152.6261,153.0358,152.6261,152.909,1220.0
2023-08-07 13:30:00,156.87,157.71,156.82,157.61,3874.0,153.0065,153.8258,152.9577,153.7283,3874.0
2023-08-07 14:00:00,157.58,157.75,157.18,157.71,4655.0,153.699,153.8648,153.3089,153.8258,4655.0
2023-08-07 14:30:00,157.67,158.18,157.67,157.75,2447.0,153.7868,154.2842,153.7868,153.8648,2447.0
2023-08-07 15:00:00,157.99,158.0,156.15,156.15,6485.0,154.0989,154.1087,152.3042,152.3042,6485.0
2023-08-07 15:30:00,156.42,156.98,155.9,156.81,22710.0,152.5676,153.1138,152.0604,152.948,22710.0
2023-08-08 09:30:00,155.5,156.05,154.54,155.07,5554.0,151.6702,152.2067,150.7339,151.2508,5554.0
2023-08-08 10:00:00,154.48,154.62,152.18,152.91,6804.0,150.6754,150.8119,148.432,149.144,6804.0
2023-08-08 10:30:00,152.88,153.8,152.64,153.47,1474.0,149.1148,150.0121,148.8807,149.6902,1474.0
2023-08-08 11:00:00,153.22,153.27,152.87,153.19,2508.0,149.4464,149.4952,149.105,149.4171,2508.0
2023-08-08 11:30:00,153.0,153.5,152.98,153.44,1535.0,149.2318,149.7195,149.2123,149.661,1535.0
2023-08-08 12:00:00,153.45,153.78,153.22,153.78,4221.0,149.6707,149.9926,149.4464,149.9926,4221.0
2023-08-08 12:30:00,153.8,154.18,153.8,154.05,1694.0,150.0121,150.3828,150.0121,150.256,1694.0
2023-08-08 13:00:00,154.1,154.5,153.89,154.38,2200.0,150.3047,150.6949,150.0999,150.5778,2200.0
2023-08-08 13:30:00,154.33,154.42,153.92,154.31,1499.0,150.5291,150.6168,150.1292,150.5096,1499.0
2023-08-08 14:00:00,154.29,154.51,154.07,154.34,1823.0,150.49,150.7046,150.2755,150.5388,1823.0
2023-08-08 14:30:00,154.34,155.24,154.28,154.89,7642.0,150.5388,151.4166,150.4803,151.0753,7642.0
2023-08-08 15:00:00,154.69,155.55,154.45,155.25,3543.0,150.8802,151.719,150.6461,151.4264,3543.0
2023-08-08 15:30:00,155.09,156.29,155.09,156.08,15506.0,151.2703,152.4408,151.2703,152.236,15506.0
2023-08-09 09:30:00,155.66,156.12,154.08,154.11,5976.0,151.8263,152.275,150.2852,150.3145,5976.0
2023-08-09 10:00:00,154.15,154.78,152.99,154.47,20216.0,150.3535,150.968,149.2221,150.6656,20216.0
2023-08-09 10:30:00,154.65,155.97,154.4,155.88,4756.0,150.8412,152.1287,150.5973,152.0409,4756.0
2023-08-09 11:00:00,155.46,155.66,155.11,155.45,7398.0,151.6312,151.8263,151.2898,151.6215,7398.0
2023-08-09 11:30:00,155.26,155.46,153.6,153.92,6461.0,151.4362,151.6312,149.817,150.1292,6461.0
2023-08-09 12:00:00,153.75,154.65,153.75,154.65,10058.0,149.9633,150.8412,149.9633,150.8412,10058.0
2023-08-09 12:30:00,154.58,155.45,154.45,155.31,2324.0,150.7729,151.6215,150.6461,151.4849,2324.0
2023-08-09 13:00:00,155.26,155.8,155.22,155.22,2796.0,151.4362,151.9629,151.3971,151.3971,2796.0
2023-08-09 13:30:00,155.57,155.67,155.26,155.63,2385.0,151.7385,151.8361,151.4362,151.797,2385.0
2023-08-09 14:00:00,155.43,156.01,155.33,155.45,3950.0,151.602,152.1677,151.5044,151.6215,3950.0
2023-08-09 14:30:00,155.67,155.84,155.3,155.6,2546.0,151.8361,152.0019,151.4752,151.7678,2546.0
2023-08-09 15:00:00,155.58,155.58,155.14,155.46,5918.0,151.7483,151.7483,151.3191,151.6312,5918.0
2023-08-09 15:30:00,155.53,155.76,153.76,154.01,27786.0,151.6995,151.9238,149.9731,150.2169,27786.0
2023-08-10 09:30:00,155.53,155.64,152.62,155.04,17043.0,151.6995,151.8068,148.8612,151.2216,17043.0
2023-08-10 10:00:00,155.0,156.08,154.7,155.47,11465.0,151.1826,152.236,150.8899,151.641,11465.0
2023-08-10 10:30:00,155.64,155.65,154.02,154.26,9325.0,151.8068,151.8165,150.2267,150.4608,9325.0
2023-08-10 11:00:00,154.52,154.66,153.7,153.86,5683.0,150.7144,150.8509,149.9146,150.0706,5683.0
2023-08-10 11:30:00,153.97,154.42,152.29,152.63,9586.0,150.1779,150.6168,148.5393,148.8709,9586.0
2023-08-10 12:00:00,152.62,152.65,150.63,151.09,10802.0,148.8612,148.8904,146.9202,147.3689,10802.0
2023-08-10 12:30:00,150.88,152.25,150.87,151.19,3492.0,147.164,148.5003,147.1543,147.4664,3492.0
2023-08-10 13:00:00,151.27,152.26,151.27,151.62,39654.0,147.5444,148.51,147.5444,147.8858,39654.0
2023-08-10 13:30:00,151.64,152.41,151.57,151.62,15602.0,147.9053,148.6563,147.837,147.8858,15602.0
2023-08-10 14:00:00,151.71,153.05,151.71,152.93,2427.0,147.9736,149.2806,147.9736,149.1635,2427.0
2023-08-10 14:30:00,153.07,153.69,153.07,153.69,2000.0,149.3001,149.9048,149.3001,149.9048,2000.0
2023-08-10 15:00:00,153.89,154.53,153.56,154.0,8165.0,150.0999,150.7241,149.778,150.2072,8165.0
2023-08-10 15:30:00,154.03,154.6,153.7,154.27,15095.0,150.2364,150.7924,149.9146,150.4705,15095.0
2023-08-11 09:30:00,153.72,155.0,153.72,154.0,3063.0,149.9341,151.1826,149.9341,150.2072,3063.0
2023-08-11 10:00:00,154.65,155.23,154.15,154.15,6400.0,150.8412,151.4069,150.3535,150.3535,6400.0
2023-08-11 10:30:00,154.99,155.43,154.66,154.81,14207.0,151.1728,151.602,150.8509,150.9972,14207.0
2023-08-11 11:00:00,154.62,155.08,154.41,154.58,2601.0,150.8119,151.2606,150.6071,150.7729,2601.0
2023-08-11 11:30:00,154.58,154.58,154.06,154.43,3445.0,150.7729,150.7729,150.2657,150.6266,3445.0
2023-08-11 12:00:00,154.26,154.81,154.18,154.47,7545.0,150.4608,150.9972,150.3828,150.6656,7545.0
2023-08-11 12:30:00,154.72,154.78,154.4,154.4,1217.0,150.9095,150.968,150.5973,150.5973,1217.0
2023-08-11 13:00:00,154.4,154.54,154.14,154.44,2130.0,150.5973,150.7339,150.3437,150.6363,2130.0
2023-08-11 13:30:00,154.26,154.62,153.51,153.59,6020.0,150.4608,150.8119,149.7293,149.8073,6020.0
2023-08-11 14:00:00,153.73,154.08,153.55,153.8,2000.0,149.9438,150.2852,149.7683,150.0121,2000.0
2023-08-11 14:30:00,153.63,154.34,153.62,154.27,3730.0,149.8463,150.5388,149.8365,150.4705,3730.0
2023-08-11 15:00:00,153.76,154.11,153.5,153.78,2114.0,149.9731,150.3145,149.7195,149.9926,2114.0
2023-08-11 15:30:00,153.61,153.86,153.28,153.69,10466.0,149.8268,150.0706,149.5049,149.9048,10466.0
2023-08-14 09:30:00,152.82,153.98,152.14,152.49,6932.0,149.0562,150.1877,148.393,148.7344,6932.0
2023-08-14 10:00:00,152.47,154.13,152.25,152.25,24026.0,148.7149,150.334,148.5003,148.5003,24026.0
2023-08-14 10:30:00,152.33,153.94,152.18,153.94,5700.0,148.5783,150.1487,148.432,150.1487,5700.0
2023-08-14 11:00:00,153.94,154.15,153.6,154.03,5749.0,150.1487,150.3535,149.817,150.2364,5749.0
2023-08-14 11:30:00,153.94,154.26,153.58,153.74,3907.0,150.1487,150.4608,149.7975,149.9536,3907.0
2023-08-14 12:00:00,153.93,154.67,153.76,154.67,5019.0,150.1389,150.8607,149.9731,150.8607,5019.0
2023-08-14 12:30:00,154.6,155.14,154.44,155.14,2400.0,150.7924,151.3191,150.6363,151.3191,2400.0
2023-08-14 13:00:00,155.01,155.4,154.9,155.17,3701.0,151.1923,151.5727,151.085,151.3484,3701.0
2023-08-14 13:30:00,155.12,155.34,154.68,154.8,3602.0,151.2996,151.5142,150.8704,150.9875,3602.0
2023-08-14 14:00:00,154.89,154.92,154.54,154.58,3691.0,151.0753,151.1045,150.7339,150.7729,3691.0
2023-08-14 14:30:00,154.66,154.89,154.37,154.78,2800.0,150.8509,151.0753,150.5681,150.968,2800.0
2023-08-14 15:00:00,154.82,155.08,154.74,154.88,5165.0,151.007,151.2606,150.929,151.0655,5165.0
2023-08-14 15:30:00,154.82,155.03,154.65,154.89,20464.0,151.007,151.2118,150.8412,151.0753,20464.0
2023-08-15 09:30:00,155.19,156.61,153.96,155.63,22163.0,151.3679,152.7529,150.1682,151.797,22163.0
2023-08-15 10:00:00,155.22,155.22,152.56,153.14,16364.0,151.3971,151.3971,148.8027,149.3684,16364.0
2023-08-15 10:30:00,153.55,154.9,153.14,154.62,12023.0,149.7683,151.085,149.3684,150.8119,12023.0
2023-08-15 11:00:00,154.7,155.18,154.47,154.8,2685.0,150.8899,151.3581,150.6656,150.9875,2685.0
2023-08-15 11:30:00,155.09,155.33,154.79,155.33,11542.0,151.2703,151.5044,150.9777,151.5044,11542.0
2023-08-15 12:00:00,155.53,155.7,154.01,154.92,12529.0,151.6995,151.8653,150.2169,151.1045,12529.0
2023-08-15 12:30:00,154.93,155.03,154.56,155.01,4900.0,151.1143,151.2118,150.7534,151.1923,4900.0
2023-08-15 13:00:00,155.15,155.82,155.07,155.69,6700.0,151.3289,151.9824,151.2508,151.8556,6700.0
2023-08-15 13:30:00,155.69,155.69,155.36,155.6,3500.0,151.8556,151.8556,151.5337,151.7678,3500.0
2023-08-15 14:00:00,155.53,155.68,155.27,155.5,2921.0,151.6995,151.8458,151.4459,151.6702,2921.0
2023-08-15 14:30:00,155.54,155.6,155.25,155.25,2899.0,151.7093,151.7678,151.4264,151.4264,2899.0
2023-08-15 15:00:00,155.41,155.57,155.2,155.25,3968.0,151.5825,151.7385,151.3776,151.4264,3968.0
2023-08-15 15:30:00,155.13,155.49,154.96,154.96,11687.0,151.3094,151.6605,151.1435,151.1435,11687.0
2023-08-16 09:30:00,154.79,156.86,153.23,156.2,2340.0,150.9777,152.9967,149.4561,152.353,2340.0
2023-08-16 10:00:00,155.51,156.55,155.01,155.69,4949.0,151.68,152.6944,151.1923,151.8556,4949.0
2023-08-16 10:30:00,156.3,156.97,156.14,156.97,5729.0,152.4505,153.104,152.2945,153.104,5729.0
2023-08-16 11:00:00,157.18,157.2,156.69,157.1,4287.0,153.3089,153.3284,152.8309,153.2308,4287.0
2023-08-16 11:30:00,157.33,157.33,156.3,156.51,4341.0,153.4552,153.4552,152.4505,152.6554,4341.0
2023-08-16 12:00:00,156.55,156.55,155.4,155.41,8199.0,152.6944,152.6944,151.5727,151.5825,8199.0
2023-08-16 12:30:00,155.5,156.16,155.46,155.68,23177.0,151.6702,152.314,151.6312,151.8458,23177.0
2023-08-16 13:00:00,155.59,155.66,154.87,154.87,1200.0,151.758,151.8263,151.0558,151.0558,1200.0
2023-08-16 13:30:00,155.0,155.24,154.62,155.23,1600.0,151.1826,151.4166,150.8119,151.4069,1600.0
2023-08-16 14:00:00,155.01,155.02,154.13,154.79,4494.0,151.1923,151.2021,150.334,150.9777,4494.0
2023-08-16 14:30:00,155.13,155.13,154.07,154.14,2638.0,151.3094,151.3094,150.2755,150.3437,2638.0
2023-08-16 15:00:00,154.01,154.01,152.62,152.63,3814.0,150.2169,150.2169,148.8612,148.8709,3814.0
2023-08-16 15:30:00,152.8,153.19,151.76,151.82,23070.0,149.0367,149.4171,148.0224,148.0809,23070.0
2023-08-17 09:30:00,152.87,153.23,151.65,151.65,4959.0,149.105,149.4561,147.9151,147.9151,4959.0
2023-08-17 10:00:00,151.25,151.26,149.89,150.44,5279.0,147.5249,147.5347,146.1984,146.7349,5279.0
2023-08-17 10:30:00,150.11,150.84,149.11,150.41,6708.0,146.413,147.125,145.4376,146.7056,6708.0
2023-08-17 11:00:00,150.64,150.64,149.36,149.39,6033.0,146.9299,146.9299,145.6815,145.7107,6033.0
2023-08-17 11:30:00,149.41,149.92,149.18,149.45,13221.0,145.7302,146.2277,145.5059,145.7692,13221.0
2023-08-17 12:00:00,149.26,149.27,148.36,148.59,2038.0,145.5839,145.5937,144.7061,144.9304,2038.0
2023-08-17 12:30:00,148.76,149.79,148.76,149.79,2074.0,145.0962,146.1009,145.0962,146.1009,2074.0
2023-08-17 13:00:00,149.55,149.73,148.93,148.93,2999.0,145.8668,146.0423,145.2621,145.2621,2999.0
2023-08-17 13:30:00,148.75,148.76,147.19,147.54,5607.0,145.0865,145.0962,143.5649,143.9063,5607.0
2023-08-17 14:00:00,147.43,147.43,146.23,146.51,3118.0,143.799,143.799,142.6285,142.9017,3118.0
2023-08-17 14:30:00,146.26,146.26,144.94,145.39,6864.0,142.6578,142.6578,141.3703,141.8092,6864.0
2023-08-17 15:00:00,145.4,145.4,144.08,144.65,4498.0,141.819,141.819,140.5315,141.0875,4498.0
2023-08-17 15:30:00,144.93,144.93,143.87,143.92,47812.0,141.3606,141.3606,140.3267,140.3754,47812.0
2023-08-18 09:30:00,142.56,143.84,141.82,142.84,16935.0,139.0489,140.2974,138.3272,139.322,16935.0
2023-08-18 10:00:00,142.64,144.63,142.64,144.32,23409.0,139.127,141.068,139.127,140.7656,23409.0
2023-08-18 10:30:00,144.37,145.5,144.33,145.5,5918.0,140.8144,141.9165,140.7753,141.9165,5918.0
2023-08-18 11:00:00,145.82,145.99,145.0,145.36,3929.0,142.2286,142.3945,141.4288,141.78,3929.0
2023-08-18 11:30:00,145.21,145.61,144.58,145.44,6066.0,141.6337,142.0238,141.0192,141.858,6066.0
2023-08-18 12:00:00,145.43,145.43,143.96,144.28,6839.0,141.8483,141.8483,140.4145,140.7266,6839.0
2023-08-18 12:30:00,144.0,144.57,144.0,144.14,10804.0,140.4535,141.0094,140.4535,140.59,10804.0
2023-08-18 13:00:00,143.97,144.28,143.96,144.15,4100.0,140.4242,140.7266,140.4145,140.5998,4100.0
2023-08-18 13:30:00,144.42,144.57,144.0,144.0,13124.0,140.8631,141.0094,140.4535,140.4535,13124.0
2023-08-18 14:00:00,144.1,144.28,143.56,144.1,9699.0,140.551,140.7266,140.0243,140.551,9699.0
2023-08-18 14:30:00,144.1,144.72,143.75,144.43,10829.0,140.551,141.1557,140.2096,140.8729,10829.0
2023-08-18 15:00:00,144.44,144.86,144.24,144.38,13592.0,140.8826,141.2923,140.6876,140.8241,13592.0
2023-08-18 15:30:00,144.32,144.4,143.9,144.31,54495.0,140.7656,140.8436,140.3559,140.7558,54495.0
2023-08-21 09:30:00,143.93,145.55,141.54,142.06,18902.0,140.3852,141.9653,138.0541,138.5613,18902.0
2023-08-21 10:00:00,142.03,143.89,141.68,142.26,15561.0,138.532,140.3462,138.1906,138.7563,15561.0
2023-08-21 10:30:00,141.97,143.57,141.97,142.79,4467.0,138.4735,140.0341,138.4735,139.2733,4467.0
2023-08-21 11:00:00,143.13,143.13,142.16,142.4,3010.0,139.6049,139.6049,138.6588,138.8929,3010.0
2023-08-21 11:30:00,142.33,142.47,141.4,142.11,2234.0,138.8246,138.9612,137.9175,138.61,2234.0
2023-08-21 12:00:00,142.13,142.18,141.6,141.98,2671.0,138.6295,138.6783,138.1126,138.4832,2671.0
2023-08-21 12:30:00,141.8,142.6,141.59,141.95,4550.0,138.3077,139.088,138.1028,138.454,4550.0
2023-08-21 13:00:00,142.49,142.61,141.94,142.29,5218.0,138.9807,139.0977,138.4442,138.7856,5218.0
2023-08-21 13:30:00,142.55,142.75,142.17,142.45,7135.0,139.0392,139.2343,138.6685,138.9416,7135.0
2023-08-21 14:00:00,142.2,142.66,142.0,142.06,2694.0,138.6978,139.1465,138.5027,138.5613,2694.0
2023-08-21 14:30:00,142.41,142.83,142.41,142.77,1802.0,138.9026,139.3123,138.9026,139.2538,1802.0
2023-08-21 15:00:00,143.02,143.56,142.83,143.38,4216.0,139.4976,140.0243,139.3123,139.8487,4216.0
2023-08-21 15:30:00,143.57,144.51,143.27,143.46,16565.0,140.0341,140.9509,139.7415,139.9268,16565.0
2023-08-22 09:30:00,144.31,145.08,143.98,143.98,2706.0,140.7558,141.5069,140.434,140.434,2706.0
2023-08-22 10:00:00,144.0,144.13,143.48,143.49,1816.0,140.4535,140.5803,139.9463,139.956,1816.0
2023-08-22 10:30:00,143.49,144.26,143.23,143.64,12324.0,139.956,140.7071,139.7024,140.1023,12324.0
2023-08-22 11:00:00,143.63,144.41,143.51,144.01,2843.0,140.0926,140.8534,139.9755,140.4632,2843.0
2023-08-22 11:30:00,143.97,144.27,143.07,143.43,11383.0,140.4242,140.7168,139.5464,139.8975,11383.0
2023-08-22 12:00:00,143.45,143.49,142.71,142.95,10193.0,139.917,139.956,139.1952,139.4293,10193.0
2023-08-22 12:30:00,143.37,143.47,143.15,143.47,6243.0,139.839,139.9365,139.6244,139.9365,6243.0
2023-08-22 13:00:00,143.05,143.05,141.95,142.43,3671.0,139.5269,139.5269,138.454,138.9221,3671.0
2023-08-22 13:30:00,142.49,143.43,142.49,143.33,3890.0,138.9807,139.8975,138.9807,139.8,3890.0
2023-08-22 14:00:00,143.09,144.34,143.09,144.31,7135.0,139.5659,140.7851,139.5659,140.7558,7135.0
2023-08-22 14:30:00,144.65,144.66,144.08,144.29,6222.0,141.0875,141.0972,140.5315,140.7363,6222.0
2023-08-22 15:00:00,144.24,144.99,144.2,144.58,8572.0,140.6876,141.4191,140.6485,141.0192,8572.0
2023-08-22 15:30:00,144.57,144.57,143.91,144.36,22539.0,141.0094,141.0094,140.3657,140.8046,22539.0
2023-08-23 09:30:00,144.6,144.84,142.65,144.15,10553.0,141.0387,141.2728,139.1367,140.5998,10553.0
2023-08-23 10:00:00,144.53,146.92,144.53,145.76,7830.0,140.9704,143.3016,140.9704,142.1701,7830.0
2023-08-23 10:30:00,145.89,146.32,145.28,146.25,3319.0,142.2969,142.7163,141.7019,142.6481,3319.0
2023-08-23 11:00:00,146.0,146.7,145.91,146.0,2100.0,142.4042,143.087,142.3164,142.4042,2100.0
2023-08-23 11:30:00,146.04,146.11,145.59,145.84,1200.0,142.4432,142.5115,142.0043,142.2482,1200.0
2023-08-23 12:00:00,145.67,146.51,145.67,146.32,2986.0,142.0823,142.9017,142.0823,142.7163,2986.0
2023-08-23 12:30:00,146.18,147.14,146.18,146.9,2291.0,142.5798,143.5161,142.5798,143.282,2291.0
2023-08-23 13:00:00,146.77,146.88,146.52,146.52,2144.0,143.1553,143.2625,142.9114,142.9114,2144.0
2023-08-23 13:30:00,146.49,147.05,146.49,146.9,4640.0,142.8821,143.4284,142.8821,143.282,4640.0
2023-08-23 14:00:00,146.78,146.87,146.26,146.53,3155.0,143.165,143.2528,142.6578,142.9212,3155.0
2023-08-23 14:30:00,146.55,146.55,146.27,146.48,623.0,142.9407,142.9407,142.6676,142.8724,623.0
2023-08-23 15:00:00,146.04,146.04,145.75,145.88,1105.0,142.4432,142.4432,142.1604,142.2872,1105.0
2023-08-23 15:30:00,145.86,145.86,144.9,145.24,17340.0,142.2677,142.2677,141.3313,141.6629,17340.0
2023-08-24 09:30:00,144.29,144.79,143.28,144.79,2889.0,140.7363,141.224,139.7512,141.224,2889.0
2023-08-24 10:00:00,145.22,145.22,144.17,144.61,1800.0,141.6434,141.6434,140.6193,141.0484,1800.0
2023-08-24 10:30:00,143.88,144.36,143.88,144.08,600.0,140.3364,140.8046,140.3364,140.5315,600.0
2023-08-24 11:00:00,143.9,143.9,142.91,142.91,1900.0,140.3559,140.3559,139.3903,139.3903,1900.0
2023-08-24 11:30:00,142.9,143.14,142.69,143.08,2603.0,139.3806,139.6147,139.1757,139.5561,2603.0
2023-08-24 12:00:00,143.15,143.99,143.1,143.99,973.0,139.6244,140.4437,139.5756,140.4437,973.0
2023-08-24 12:30:00,143.84,144.18,143.6,143.61,1741.0,140.2974,140.629,140.0633,140.0731,1741.0
2023-08-24 13:00:00,143.26,143.26,142.39,142.55,5432.0,139.7317,139.7317,138.8831,139.0392,5432.0
2023-08-24 13:30:00,142.71,142.9,142.71,142.87,1308.0,139.1952,139.3806,139.1952,139.3513,1308.0
2023-08-24 14:00:00,142.86,143.0,142.5,142.53,2715.0,139.3415,139.4781,138.9904,139.0197,2715.0
2023-08-24 14:30:00,142.56,142.69,141.96,142.69,2403.0,139.0489,139.1757,138.4637,139.1757,2403.0
2023-08-24 15:00:00,142.74,143.07,142.67,142.88,6548.0,139.2245,139.5464,139.1562,139.3611,6548.0
2023-08-24 15:30:00,142.97,143.17,141.27,141.42,72919.0,139.4488,139.6439,137.7907,137.937,72919.0
2023-08-25 09:30:00,142.17,142.17,139.79,140.3,7438.0,138.6685,138.6685,136.3472,136.8446,7438.0
2023-08-25 10:00:00,140.62,141.63,139.67,139.67,9385.0,137.1567,138.1418,136.2301,136.2301,9385.0
2023-08-25 10:30:00,139.84,139.94,135.48,135.78,10851.0,136.3959,136.4935,132.1433,132.4359,10851.0
2023-08-25 11:00:00,135.79,135.9,134.2,135.0,19415.0,132.4457,132.553,130.8948,131.6751,19415.0
2023-08-25 11:30:00,134.88,136.12,134.87,135.01,65129.0,131.5581,132.7675,131.5483,131.6849,65129.0
2023-08-25 12:00:00,135.0,136.01,134.6,135.5,58625.0,131.6751,132.6603,131.285,132.1628,58625.0
2023-08-25 12:30:00,135.48,136.0,134.73,134.73,13561.0,132.1433,132.6505,131.4118,131.4118,13561.0
2023-08-25 13:00:00,134.87,135.74,134.17,135.04,37135.0,131.5483,132.3969,130.8656,131.7141,37135.0
2023-08-25 13:30:00,135.28,135.7,134.7,135.7,7710.0,131.9482,132.3579,131.3825,132.3579,7710.0
2023-08-25 14:00:00,135.59,137.63,135.14,137.02,10017.0,132.2506,134.2404,131.8117,133.6454,10017.0
2023-08-25 14:30:00,137.09,137.2,136.59,137.01,6423.0,133.7137,133.8209,133.226,133.6356,6423.0
2023-08-25 15:00:00,137.24,137.58,136.79,137.22,8500.0,133.86,134.1916,133.421,133.8405,8500.0
2023-08-25 15:30:00,137.26,137.54,136.58,136.94,49197.0,133.8795,134.1526,133.2162,133.5674,49197.0
2023-08-28 09:30:00,138.19,139.55,137.71,139.53,4371.0,134.7866,136.1131,134.3184,136.0936,4371.0
2023-08-28 10:00:00,139.99,140.71,139.28,139.8,3430.0,136.5422,137.2445,135.8497,136.3569,3430.0
2023-08-28 10:30:00,139.95,139.95,138.62,139.4,2500.0,136.5032,136.5032,135.206,135.9668,2500.0
2023-08-28 11:00:00,140.05,140.05,138.34,138.68,4051.0,136.6008,136.6008,134.9329,135.2645,4051.0
2023-08-28 11:30:00,138.75,138.89,138.3,138.42,2064.0,135.3328,135.4693,134.8939,135.0109,2064.0
2023-08-28 12:00:00,138.2,138.23,137.75,137.75,1400.0,134.7963,134.8256,134.3574,134.3574,1400.0
2023-08-28 12:30:00,138.08,138.3,137.91,138.02,3300.0,134.6793,134.8939,134.5135,134.6208,3300.0
2023-08-28 13:00:00,137.97,138.38,137.97,138.12,3700.0,134.572,134.9719,134.572,134.7183,3700.0
2023-08-28 13:30:00,138.13,138.28,137.33,137.35,3666.0,134.728,134.8743,133.9477,133.9673,3666.0
2023-08-28 14:00:00,137.32,137.32,136.89,137.27,2097.0,133.938,133.938,133.5186,133.8892,2097.0
2023-08-28 14:30:00,137.38,137.47,137.17,137.22,4000.0,133.9965,134.0843,133.7917,133.8405,4000.0
2023-08-28 15:00:00,137.2,137.49,137.13,137.21,3147.0,133.8209,134.1038,133.7527,133.8307,3147.0
2023-08-28 15:30:00,137.25,138.16,137.24,138.11,19376.0,133.8697,134.7573,133.86,134.7085,19376.0
2023-08-29 09:30:00,136.79,138.51,135.49,137.72,15840.0,133.421,135.0987,132.1531,134.3281,15840.0
2023-08-29 10:00:00,137.72,138.71,137.28,138.71,18423.0,134.3281,135.2938,133.899,135.2938,18423.0
2023-08-29 10:30:00,138.25,139.71,138.25,139.33,6677.0,134.8451,136.2691,134.8451,135.8985,6677.0
2023-08-29 11:00:00,139.4,141.43,139.4,141.06,11375.0,135.9668,137.9468,135.9668,137.5859,11375.0
2023-08-29 11:30:00,141.17,141.42,141.06,141.2,2758.0,137.6932,137.937,137.5859,137.7224,2758.0
2023-08-29 12:00:00,141.0,141.87,140.89,141.69,10658.0,137.5274,138.3759,137.4201,138.2004,10658.0
2023-08-29 12:30:00,141.53,141.89,141.48,141.65,2548.0,138.0443,138.3954,137.9955,138.1613,2548.0
2023-08-29 13:00:00,141.69,141.97,141.69,141.82,2772.0,138.2004,138.4735,138.2004,138.3272,2772.0
2023-08-29 13:30:00,141.73,142.35,141.73,141.96,4843.0,138.2394,138.8441,138.2394,138.4637,4843.0
2023-08-29 14:00:00,142.15,142.7,142.01,142.69,3520.0,138.649,139.1855,138.5125,139.1757,3520.0
2023-08-29 14:30:00,142.69,143.13,142.68,142.93,3434.0,139.1757,139.6049,139.166,139.4098,3434.0
2023-08-29 15:00:00,142.91,142.91,142.29,142.7,6319.0,139.3903,139.3903,138.7856,139.1855,6319.0
2023-08-29 15:30:00,142.72,143.13,142.27,142.6,30135.0,139.205,139.6049,138.7661,139.088,30135.0
2023-08-30 09:30:00,142.26,143.39,141.79,143.27,4045.0,138.7563,139.8585,138.2979,139.7415,4045.0
2023-08-30 10:00:00,143.31,144.33,143.1,143.25,8191.0,139.7805,140.7753,139.5756,139.7219,8191.0
2023-08-30 10:30:00,143.31,144.86,142.94,144.84,48223.0,139.7805,141.2923,139.4196,141.2728,48223.0
2023-08-30 11:00:00,144.79,145.02,144.2,144.27,3557.0,141.224,141.4484,140.6485,140.7168,3557.0
2023-08-30 11:30:00,144.4,144.46,144.02,144.21,2558.0,140.8436,140.9021,140.473,140.6583,2558.0
2023-08-30 12:00:00,144.22,144.51,144.16,144.22,1903.0,140.6681,140.9509,140.6095,140.6681,1903.0
2023-08-30 12:30:00,144.18,144.4,143.91,144.0,3314.0,140.629,140.8436,140.3657,140.4535,3314.0
2023-08-30 13:00:00,143.87,144.57,143.62,144.32,2942.0,140.3267,141.0094,140.0828,140.7656,2942.0
2023-08-30 13:30:00,144.59,144.59,144.1,144.29,2063.0,141.0289,141.0289,140.551,140.7363,2063.0
2023-08-30 14:00:00,144.3,144.3,143.9,144.18,2145.0,140.7461,140.7461,140.3559,140.629,2145.0
2023-08-30 14:30:00,144.46,144.77,144.29,144.55,2500.0,140.9021,141.2045,140.7363,140.9899,2500.0
2023-08-30 15:00:00,144.48,144.48,143.88,144.26,3434.0,140.9217,140.9217,140.3364,140.7071,3434.0
2023-08-30 15:30:00,144.29,144.32,143.74,144.11,20418.0,140.7363,140.7656,140.1999,140.5608,20418.0
2023-08-31 09:30:00,144.06,146.27,144.06,146.27,2654.0,140.512,142.6676,140.512,142.6676,2654.0
2023-08-31 10:00:00,146.51,146.65,145.32,145.94,5090.0,142.9017,143.0382,141.741,142.3457,5090.0
2023-08-31 10:30:00,145.92,146.28,145.8,146.16,4120.0,142.3262,142.6773,142.2091,142.5603,4120.0
2023-08-31 11:00:00,146.15,146.75,146.15,146.75,1679.0,142.5505,143.1357,142.5505,143.1357,1679.0
2023-08-31 11:30:00,146.82,146.95,146.38,146.56,2813.0,143.204,143.3308,142.7749,142.9504,2813.0
2023-08-31 12:00:00,146.69,146.86,146.18,146.18,1692.0,143.0772,143.243,142.5798,142.5798,1692.0
2023-08-31 12:30:00,146.32,146.55,145.99,145.99,1696.0,142.7163,142.9407,142.3945,142.3945,1696.0
2023-08-31 13:00:00,146.58,146.88,146.23,146.49,2672.0,142.9699,143.2625,142.6285,142.8821,2672.0
2023-08-31 13:30:00,146.61,146.61,146.17,146.24,1462.0,142.9992,142.9992,142.57,142.6383,1462.0
2023-08-31 14:00:00,146.37,146.45,145.39,145.39,2639.0,142.7651,142.8431,141.8092,141.8092,2639.0
2023-08-31 14:30:00,145.25,145.61,144.95,145.38,4836.0,141.6727,142.0238,141.3801,141.7995,4836.0
2023-08-31 15:00:00,145.05,145.47,145.05,145.1,4138.0,141.4776,141.8873,141.4776,141.5264,4138.0
2023-08-31 15:30:00,145.13,145.39,144.48,144.61,22613.0,141.5556,141.8092,140.9217,141.0484,22613.0
2023-09-01 09:30:00,145.65,146.88,144.82,145.39,2372.0,142.0628,143.2625,141.2533,141.8092,2372.0
2023-09-01 10:00:00,146.18,148.11,146.18,148.11,2117.0,142.5798,144.4622,142.5798,144.4622,2117.0
2023-09-01 10:30:00,147.5,147.52,146.56,147.26,1780.0,143.8673,143.8868,142.9504,143.6332,1780.0
2023-09-01 11:00:00,147.51,147.99,147.27,147.99,2700.0,143.877,144.3452,143.6429,144.3452,2700.0
2023-09-01 11:30:00,147.53,147.53,146.66,146.67,1015.0,143.8965,143.8965,143.048,143.0577,1015.0
2023-09-01 12:00:00,146.39,147.11,146.39,146.67,1420.0,142.7846,143.4869,142.7846,143.0577,1420.0
2023-09-01 12:30:00,146.68,146.68,146.26,146.51,1264.0,143.0675,143.0675,142.6578,142.9017,1264.0
2023-09-01 13:00:00,146.63,146.96,146.34,146.93,3078.0,143.0187,143.3406,142.7358,143.3113,3078.0
2023-09-01 13:30:00,146.96,147.13,146.82,146.85,2292.0,143.3406,143.5064,143.204,143.2333,2292.0
2023-09-01 14:00:00,146.98,147.25,146.64,146.71,2701.0,143.3601,143.6234,143.0285,143.0967,2701.0
2023-09-01 14:30:00,146.64,146.79,146.21,146.53,6804.0,143.0285,143.1748,142.609,142.9212,6804.0
2023-09-01 15:00:00,146.52,146.52,146.08,146.38,8079.0,142.9114,142.9114,142.4822,142.7749,8079.0
2023-09-01 15:30:00,146.48,146.48,146.18,146.23,27445.0,142.8724,142.8724,142.5798,142.6285,27445.0
2023-09-05 09:30:00,144.51,144.51,136.36,136.87,28424.0,140.9509,140.9509,133.0016,133.4991,28424.0
2023-09-05 10:00:00,136.46,137.69,135.51,135.61,18193.0,133.0992,134.2989,132.1726,132.2701,18193.0
2023-09-05 10:30:00,135.77,136.23,134.12,135.08,17542.0,132.4262,132.8748,130.8168,131.7532,17542.0
2023-09-05 11:00:00,135.43,136.15,134.99,134.99,6189.0,132.0945,132.7968,131.6654,131.6654,6189.0
2023-09-05 11:30:00,134.97,135.0,133.85,133.88,3707.0,131.6459,131.6751,130.5535,130.5827,3707.0
2023-09-05 12:00:00,133.88,135.17,133.87,134.75,15946.0,130.5827,131.8409,130.573,131.4313,15946.0
2023-09-05 12:30:00,134.75,136.69,134.75,135.65,14290.0,131.4313,133.3235,131.4313,132.3091,14290.0
2023-09-05 13:00:00,135.49,135.5,134.39,134.78,6717.0,132.1531,132.1628,131.0802,131.4605,6717.0
2023-09-05 13:30:00,135.0,135.26,134.67,135.09,6534.0,131.6751,131.9287,131.3533,131.7629,6534.0
2023-09-05 14:00:00,135.11,135.89,134.75,135.85,14451.0,131.7824,132.5432,131.4313,132.5042,14451.0
2023-09-05 14:30:00,135.62,135.78,135.15,135.78,11855.0,132.2799,132.4359,131.8214,132.4359,11855.0
2023-09-05 15:00:00,136.0,136.11,135.64,136.11,11852.0,132.6505,132.7578,132.2994,132.7578,11852.0
2023-09-05 15:30:00,136.2,136.93,135.98,136.64,53094.0,132.8456,133.5576,132.631,133.2747,53094.0
2023-09-06 09:30:00,137.0,139.03,136.65,138.07,7093.0,133.6259,135.6059,133.2845,134.6695,7093.0
2023-09-06 10:00:00,137.59,137.74,136.62,137.35,3196.0,134.2013,134.3476,133.2552,133.9673,3196.0
2023-09-06 10:30:00,137.53,138.17,136.85,136.97,3670.0,134.1428,134.7671,133.4796,133.5966,3670.0
2023-09-06 11:00:00,136.93,137.31,136.4,136.49,5225.0,133.5576,133.9282,133.0406,133.1284,5225.0
2023-09-06 11:30:00,136.24,136.82,136.13,136.22,1190.0,132.8846,133.4503,132.7773,132.8651,1190.0
2023-09-06 12:00:00,136.17,137.14,136.17,136.94,5307.0,132.8163,133.7624,132.8163,133.5674,5307.0
2023-09-06 12:30:00,136.7,136.85,136.25,136.73,2572.0,133.3333,133.4796,132.8943,133.3625,2572.0
2023-09-06 13:00:00,136.83,137.36,136.4,137.12,2300.0,133.4601,133.977,133.0406,133.7429,2300.0
2023-09-06 13:30:00,137.23,137.81,137.14,137.14,1500.0,133.8502,134.4159,133.7624,133.7624,1500.0
2023-09-06 14:00:00,137.04,137.85,136.96,137.85,2265.0,133.6649,134.4549,133.5869,134.4549,2265.0
2023-09-06 14:30:00,138.09,138.1,137.62,137.7,1740.0,134.689,134.6988,134.2306,134.3086,1740.0
2023-09-06 15:00:00,137.65,137.84,137.46,137.84,3255.0,134.2599,134.4452,134.0745,134.4452,3255.0
2023-09-06 15:30:00,137.94,138.87,137.93,138.84,19605.0,134.5427,135.4498,134.533,135.4206,19605.0
2023-09-07 09:30:00,138.23,138.23,136.15,136.98,7560.0,134.8256,134.8256,132.7968,133.6064,7560.0
2023-09-07 10:00:00,137.0,138.18,136.98,137.29,4468.0,133.6259,134.7768,133.6064,133.9087,4468.0
2023-09-07 10:30:00,136.94,138.06,136.78,137.83,2089.0,133.5674,134.6598,133.4113,134.4354,2089.0
2023-09-07 11:00:00,137.84,138.16,137.59,137.93,2900.0,134.4452,134.7573,134.2013,134.533,2900.0
2023-09-07 11:30:00,137.94,137.99,137.33,137.58,3873.0,134.5427,134.5915,133.9477,134.1916,3873.0
2023-09-07 12:00:00,137.73,138.5,137.73,138.5,2500.0,134.3379,135.0889,134.3379,135.0889,2500.0
2023-09-07 12:30:00,138.53,139.44,138.47,139.16,7187.0,135.1182,136.0058,135.0597,135.7327,7187.0
2023-09-07 13:00:00,139.07,139.86,138.99,139.66,2138.0,135.6449,136.4154,135.5669,136.2204,2138.0
2023-09-07 13:30:00,139.64,139.64,139.18,139.18,2824.0,136.2009,136.2009,135.7522,135.7522,2824.0
2023-09-07 14:00:00,139.28,139.79,139.2,139.2,5276.0,135.8497,136.3472,135.7717,135.7717,5276.0
2023-09-07 14:30:00,139.17,139.2,138.29,138.87,6224.0,135.7424,135.7717,134.8841,135.4498,6224.0
2023-09-07 15:00:00,138.93,139.4,138.87,139.07,5387.0,135.5083,135.9668,135.4498,135.6449,5387.0
2023-09-07 15:30:00,138.88,139.04,138.53,138.81,12467.0,135.4596,135.6156,135.1182,135.3913,12467.0
2023-09-08 09:30:00,139.01,139.01,137.19,137.67,3892.0,135.5864,135.5864,133.8112,134.2794,3892.0
2023-09-08 10:00:00,139.18,139.92,138.99,139.47,2000.0,135.7522,136.474,135.5669,136.035,2000.0
2023-09-08 10:30:00,139.06,139.58,138.94,139.14,2422.0,135.6351,136.1423,135.5181,135.7132,2422.0
2023-09-08 11:00:00,138.98,140.1,138.98,139.72,3716.0,135.5571,136.6495,135.5571,136.2789,3716.0
2023-09-08 11:30:00,139.78,140.41,139.5,139.5,4047.0,136.3374,136.9519,136.0643,136.0643,4047.0
2023-09-08 12:00:00,139.77,139.86,139.02,139.04,3728.0,136.3277,136.4154,135.5961,135.6156,3728.0
2023-09-08 12:30:00,138.88,138.97,138.52,138.57,2048.0,135.4596,135.5474,135.1084,135.1572,2048.0
2023-09-08 13:00:00,138.41,138.99,138.38,138.46,2805.0,135.0011,135.5669,134.9719,135.0499,2805.0
2023-09-08 13:30:00,138.5,139.01,138.5,138.54,4064.0,135.0889,135.5864,135.0889,135.1279,4064.0
2023-09-08 14:00:00,138.44,138.5,137.84,137.91,6553.0,135.0304,135.0889,134.4452,134.5135,6553.0
2023-09-08 14:30:00,137.94,137.95,137.49,137.88,3123.0,134.5427,134.5525,134.1038,134.4842,3123.0
2023-09-08 15:00:00,137.81,137.81,137.58,137.66,2321.0,134.4159,134.4159,134.1916,134.2696,2321.0
2023-09-08 15:30:00,137.56,137.81,137.37,137.49,14025.0,134.1721,134.4159,133.9868,134.1038,14025.0
2023-09-11 09:30:00,139.0,139.0,137.76,138.53,3254.0,135.5766,135.5766,134.3672,135.1182,3254.0
2023-09-11 10:00:00,138.92,140.12,138.37,140.12,3815.0,135.4986,136.669,134.9621,136.669,3815.0
2023-09-11 10:30:00,139.67,139.67,138.41,138.41,2475.0,136.2301,136.2301,135.0011,135.0011,2475.0
2023-09-11 11:00:00,138.56,138.56,137.85,138.0,2467.0,135.1475,135.1475,134.4549,134.6012,2467.0
2023-09-11 11:30:00,137.74,137.9,137.42,137.66,2727.0,134.3476,134.5037,134.0355,134.2696,2727.0
2023-09-11 12:00:00,137.64,137.82,136.91,137.17,2168.0,134.2501,134.4257,133.5381,133.7917,2168.0
2023-09-11 12:30:00,137.47,137.75,137.35,137.62,3558.0,134.0843,134.3574,133.9673,134.2306,3558.0
2023-09-11 13:00:00,137.47,138.3,137.47,138.3,1459.0,134.0843,134.8939,134.0843,134.8939,1459.0
2023-09-11 13:30:00,138.67,138.67,138.21,138.45,1001.0,135.2547,135.2547,134.8061,135.0402,1001.0
2023-09-11 14:00:00,138.09,138.09,137.29,137.43,4143.0,134.689,134.689,133.9087,134.0453,4143.0
2023-09-11 14:30:00,137.45,137.45,137.01,137.01,1100.0,134.0648,134.0648,133.6356,133.6356,1100.0
2023-09-11 15:00:00,136.95,137.44,136.69,137.44,3300.0,133.5771,134.055,133.3235,134.055,3300.0
2023-09-11 15:30:00,137.4,137.67,136.67,137.37,13264.0,134.016,134.2794,133.304,133.9868,13264.0
2023-09-12 09:30:00,136.73,138.5,136.73,138.36,2990.0,133.3625,135.0889,133.3625,134.9524,2990.0
2023-09-12 10:00:00,138.47,138.71,138.31,138.47,800.0,135.0597,135.2938,134.9036,135.0597,800.0
2023-09-12 10:30:00,138.12,138.12,136.38,136.38,6905.0,134.7183,134.7183,133.0211,133.0211,6905.0
2023-09-12 11:00:00,136.48,136.48,135.09,135.2,3347.0,133.1187,133.1187,131.7629,131.8702,3347.0
2023-09-12 11:30:00,135.6,136.01,135.53,135.62,1219.0,132.2604,132.6603,132.1921,132.2799,1219.0
2023-09-12 12:00:00,135.53,136.08,135.53,135.89,1233.0,132.1921,132.7285,132.1921,132.5432,1233.0
2023-09-12 12:30:00,135.93,136.33,135.64,136.2,1500.0,132.5822,132.9724,132.2994,132.8456,1500.0
2023-09-12 13:00:00,136.43,136.77,136.12,136.59,1907.0,133.0699,133.4015,132.7675,133.226,1907.0
2023-09-12 13:30:00,136.69,136.75,136.26,136.4,1132.0,133.3235,133.382,132.9041,133.0406,1132.0
2023-09-12 14:00:00,136.15,136.26,135.99,135.99,1073.0,132.7968,132.9041,132.6407,132.6407,1073.0
2023-09-12 14:30:00,136.08,136.54,135.93,135.93,1885.0,132.7285,133.1772,132.5822,132.5822,1885.0
2023-09-12 15:00:00,136.03,136.18,134.49,134.61,11469.0,132.6798,132.8261,131.1777,131.2947,11469.0
2023-09-12 15:30:00,134.54,136.18,134.54,136.03,18222.0,131.2265,132.8261,131.2265,132.6798,18222.0
2023-09-13 09:30:00,136.19,136.49,133.55,133.87,4432.0,132.8358,133.1284,130.2608,130.573,4432.0
2023-09-13 10:00:00,133.39,133.96,130.09,133.5,17649.0,130.1048,130.6607,126.8861,130.2121,17649.0
2023-09-13 10:30:00,133.93,133.93,133.14,133.26,4423.0,130.6315,130.6315,129.8609,129.978,4423.0
2023-09-13 11:00:00,133.27,133.99,133.16,133.59,4751.0,129.9877,130.69,129.8804,130.2999,4751.0
2023-09-13 11:30:00,133.54,133.69,133.08,133.34,4023.0,130.2511,130.3974,129.8024,130.056,4023.0
2023-09-13 12:00:00,133.39,134.32,133.15,134.31,2949.0,130.1048,131.0119,129.8707,131.0021,2949.0
2023-09-13 12:30:00,134.44,135.02,134.44,134.64,5515.0,131.1289,131.6946,131.1289,131.324,5515.0
2023-09-13 13:00:00,134.52,134.73,134.45,134.54,1200.0,131.207,131.4118,131.1387,131.2265,1200.0
2023-09-13 13:30:00,134.45,134.45,133.8,133.9,2623.0,131.1387,131.1387,130.5047,130.6022,2623.0
2023-09-13 14:00:00,133.83,133.83,132.81,133.08,8745.0,130.5339,130.5339,129.5391,129.8024,8745.0
2023-09-13 14:30:00,133.17,133.25,132.09,132.63,9414.0,129.8902,129.9682,128.8368,129.3635,9414.0
2023-09-13 15:00:00,132.32,132.49,131.82,132.01,8520.0,129.0611,129.2269,128.5734,128.7588,8520.0
2023-09-13 15:30:00,131.95,132.24,131.1,131.91,66521.0,128.7002,128.9831,127.8712,128.6612,66521.0
2023-09-14 09:30:00,133.14,134.83,132.91,133.95,3729.0,130.182,131.8344,129.9571,130.974,3729.0
2023-09-14 10:00:00,133.8,133.82,132.69,133.82,9659.0,130.8273,130.8469,129.742,130.8469,9659.0
2023-09-14 10:30:00,133.82,134.92,133.43,134.92,12916.0,130.8469,131.9224,130.4655,131.9224,12916.0
2023-09-14 11:00:00,134.87,134.87,133.41,133.65,8799.0,131.8735,131.8735,130.446,130.6806,8799.0
2023-09-14 11:30:00,133.64,133.68,133.14,133.56,4020.0,130.6709,130.71,130.182,130.5926,4020.0
2023-09-14 12:00:00,134.33,134.33,133.94,134.02,2967.0,131.3455,131.3455,130.9642,131.0424,2967.0
2023-09-14 12:30:00,133.96,133.96,133.54,133.73,3154.0,130.9837,130.9837,130.5731,130.7589,3154.0
2023-09-14 13:00:00,133.9,134.18,133.82,134.18,4265.0,130.9251,131.1989,130.8469,131.1989,4265.0
2023-09-14 13:30:00,134.17,134.72,133.94,133.94,3058.0,131.1891,131.7269,130.9642,130.9642,3058.0
2023-09-14 14:00:00,133.97,134.25,133.94,134.12,2856.0,130.9935,131.2673,130.9642,131.1402,2856.0
2023-09-14 14:30:00,133.99,134.1,133.86,134.08,4447.0,131.0131,131.1206,130.886,131.1011,4447.0
2023-09-14 15:00:00,134.06,134.69,134.06,134.15,6637.0,131.0815,131.6975,131.0815,131.1695,6637.0
2023-09-14 15:30:00,134.02,134.08,133.41,133.5,72056.0,131.0424,131.1011,130.446,130.534,72056.0
2023-09-15 09:30:00,131.4,131.62,128.04,129.53,34720.0,128.4806,128.6957,125.1953,126.6522,34720.0
2023-09-15 10:00:00,129.49,130.53,128.61,128.61,13353.0,126.6131,127.63,125.7526,125.7526,13353.0
2023-09-15 10:30:00,128.89,129.13,127.9,128.01,16826.0,126.0264,126.2611,125.0584,125.1659,16826.0
2023-09-15 11:00:00,127.86,128.09,126.67,127.0,20030.0,125.0193,125.2442,123.8557,124.1784,20030.0
2023-09-15 11:30:00,126.98,127.33,125.95,125.95,9576.0,124.1588,124.5011,123.1517,123.1517,9576.0
2023-09-15 12:00:00,126.0,126.94,125.85,125.85,13790.0,123.2006,124.1197,123.0539,123.0539,13790.0
2023-09-15 12:30:00,125.81,126.88,125.74,126.56,15037.0,123.0148,124.061,122.9464,123.7482,15037.0
2023-09-15 13:00:00,126.54,126.64,125.83,126.0,8693.0,123.7286,123.8264,123.0344,123.2006,8693.0
2023-09-15 13:30:00,125.89,126.25,125.67,126.15,7605.0,123.093,123.445,122.8779,123.3473,7605.0
2023-09-15 14:00:00,126.04,126.06,125.74,125.82,7289.0,123.2397,123.2593,122.9464,123.0246,7289.0
2023-09-15 14:30:00,125.82,127.13,125.82,127.04,11946.0,123.0246,124.3055,123.0246,124.2175,11946.0
2023-09-15 15:00:00,126.95,127.0,126.61,126.65,6533.0,124.1295,124.1784,123.797,123.8362,6533.0
2023-09-15 15:30:00,126.65,127.62,126.45,127.49,44856.0,123.8362,124.7846,123.6406,124.6575,44856.0
2023-09-18 09:30:00,127.55,129.04,127.48,128.53,5181.0,124.7162,126.1731,124.6477,125.6744,5181.0
2023-09-18 10:00:00,128.37,130.33,128.36,129.56,10235.0,125.5179,127.4344,125.5082,126.6815,10235.0
2023-09-18 10:30:00,129.77,129.94,128.68,128.68,3010.0,126.8868,127.0531,125.8211,125.8211,3010.0
2023-09-18 11:00:00,128.89,129.15,128.31,128.31,15628.0,126.0264,126.2806,125.4593,125.4593,15628.0
2023-09-18 11:30:00,128.7,128.86,128.0,128.86,3469.0,125.8406,125.9971,125.1562,125.9971,3469.0
2023-09-18 12:00:00,128.92,129.26,128.62,128.79,4205.0,126.0557,126.3882,125.7624,125.9286,4205.0
2023-09-18 12:30:00,128.94,128.95,128.38,128.38,2902.0,126.0753,126.0851,125.5277,125.5277,2902.0
2023-09-18 13:00:00,128.37,129.02,128.21,129.02,2226.0,125.5179,126.1535,125.3615,126.1535,2226.0
2023-09-18 13:30:00,128.78,128.85,128.45,128.45,1699.0,125.9188,125.9873,125.5962,125.5962,1699.0
2023-09-18 14:00:00,128.43,128.43,128.06,128.06,5920.0,125.5766,125.5766,125.2148,125.2148,5920.0
2023-09-18 14:30:00,128.04,128.04,127.66,127.66,2240.0,125.1953,125.1953,124.8237,124.8237,2240.0
2023-09-18 15:00:00,127.72,128.5,127.72,128.31,8562.0,124.8824,125.6451,124.8824,125.4593,8562.0
2023-09-18 15:30:00,128.28,128.51,128.01,128.21,27775.0,125.4299,125.6548,125.1659,125.3615,27775.0
2023-09-19 09:30:00,128.24,128.24,127.07,127.28,1467.0,125.3908,125.3908,124.2468,124.4522,1467.0
2023-09-19 10:00:00,127.52,128.06,126.81,127.15,3068.0,124.6868,125.2148,123.9926,124.3251,3068.0
2023-09-19 10:30:00,127.14,127.63,127.1,127.3,1809.0,124.3153,124.7944,124.2762,124.4717,1809.0
2023-09-19 11:00:00,127.83,128.47,127.83,128.09,5215.0,124.9899,125.6157,124.9899,125.2442,5215.0
2023-09-19 11:30:00,128.29,128.54,127.94,127.95,1868.0,125.4397,125.6842,125.0975,125.1073,1868.0
2023-09-19 12:00:00,128.0,128.05,127.53,127.95,7252.0,125.1562,125.2051,124.6966,125.1073,7252.0
2023-09-19 12:30:00,127.87,127.93,127.61,127.73,3267.0,125.0291,125.0877,124.7748,124.8922,3267.0
2023-09-19 13:00:00,127.75,128.12,127.74,127.99,2230.0,124.9117,125.2735,124.9019,125.1464,2230.0
2023-09-19 13:30:00,128.12,128.32,127.93,128.18,5437.0,125.2735,125.4691,125.0877,125.3322,5437.0
2023-09-19 14:00:00,128.23,128.32,127.87,128.14,11171.0,125.3811,125.4691,125.0291,125.2931,11171.0
2023-09-19 14:30:00,128.14,128.48,128.13,128.17,15231.0,125.2931,125.6255,125.2833,125.3224,15231.0
2023-09-19 15:00:00,128.19,128.67,128.09,128.6,9524.0,125.3419,125.8113,125.2442,125.7428,9524.0
2023-09-19 15:30:00,128.61,128.86,128.05,128.06,40967.0,125.7526,125.9971,125.2051,125.2148,40967.0
2023-09-20 09:30:00,129.76,130.5,129.26,130.1,6693.0,126.8771,127.6006,126.3882,127.2095,6693.0
2023-09-20 10:00:00,130.66,130.93,130.06,130.06,8662.0,127.7571,128.0211,127.1704,127.1704,8662.0
2023-09-20 10:30:00,130.09,130.09,129.44,129.48,1430.0,127.1997,127.1997,126.5642,126.6033,1430.0
2023-09-20 11:00:00,129.82,129.87,129.5,129.51,1441.0,126.9357,126.9846,126.6228,126.6326,1441.0
2023-09-20 11:30:00,129.5,130.13,129.5,130.11,2517.0,126.6228,127.2388,126.6228,127.2193,2517.0
2023-09-20 12:00:00,129.9,129.9,129.58,129.61,2700.0,127.014,127.014,126.7011,126.7304,2700.0
2023-09-20 12:30:00,129.54,129.66,129.04,129.09,8819.0,126.662,126.7793,126.1731,126.2219,8819.0
2023-09-20 13:00:00,128.92,128.96,128.81,128.96,1049.0,126.0557,126.0948,125.9482,126.0948,1049.0
2023-09-20 13:30:00,129.11,129.11,128.63,128.71,1657.0,126.2415,126.2415,125.7722,125.8504,1657.0
2023-09-20 14:00:00,129.07,129.29,128.3,129.01,5285.0,126.2024,126.4175,125.4495,126.1437,5285.0
2023-09-20 14:30:00,129.16,130.04,128.83,128.92,5014.0,126.2904,127.1508,125.9677,126.0557,5014.0
2023-09-20 15:00:00,128.87,129.01,127.39,127.89,12229.0,126.0068,126.1437,124.5597,125.0486,12229.0
2023-09-20 15:30:00,127.93,128.12,126.77,126.86,35047.0,125.0877,125.2735,123.9535,124.0415,35047.0
2023-09-21 09:30:00,124.58,124.8,122.21,122.99,6867.0,121.8121,122.0273,119.4948,120.2575,6867.0
2023-09-21 10:00:00,122.32,124.59,122.27,124.17,19562.0,119.6024,121.8219,119.5535,121.4113,19562.0
2023-09-21 10:30:00,124.17,124.39,123.33,123.95,20439.0,121.4113,121.6264,120.5899,121.1961,20439.0
2023-09-21 11:00:00,123.45,124.1,122.93,123.84,11600.0,120.7073,121.3428,120.1988,121.0886,11600.0
2023-09-21 11:30:00,123.74,125.36,123.74,124.5,8615.0,120.9908,122.5748,120.9908,121.7339,8615.0
2023-09-21 12:00:00,124.36,124.55,123.88,124.26,6007.0,121.597,121.7828,121.1277,121.4993,6007.0
2023-09-21 12:30:00,124.27,124.67,124.2,124.48,9412.0,121.509,121.9001,121.4406,121.7144,9412.0
2023-09-21 13:00:00,124.29,125.31,124.29,125.28,4202.0,121.5286,122.5259,121.5286,122.4966,4202.0
2023-09-21 13:30:00,125.28,125.45,125.02,125.31,5370.0,122.4966,122.6628,122.2424,122.5259,5370.0
2023-09-21 14:00:00,125.32,125.45,124.86,125.03,19111.0,122.5357,122.6628,122.0859,122.2522,19111.0
2023-09-21 14:30:00,125.01,125.01,124.35,124.62,11963.0,122.2326,122.2326,121.5873,121.8513,11963.0
2023-09-21 15:00:00,124.68,124.89,124.27,124.41,16440.0,121.9099,122.1153,121.509,121.6459,16440.0
2023-09-21 15:30:00,124.39,124.6,123.2,123.47,63255.0,121.6264,121.8317,120.4628,120.7268,63255.0
2023-09-22 09:30:00,125.04,125.43,124.3,124.44,4023.0,122.2619,122.6433,121.5384,121.6753,4023.0
2023-09-22 10:00:00,124.31,124.34,122.68,123.74,5920.0,121.5481,121.5775,119.9544,120.9908,5920.0
2023-09-22 10:30:00,123.76,125.03,123.76,124.33,2392.0,121.0104,122.2522,121.0104,121.5677,2392.0
2023-09-22 11:00:00,123.8,124.25,123.34,123.5,9906.0,121.0495,121.4895,120.5997,120.7561,9906.0
2023-09-22 11:30:00,123.39,123.57,123.1,123.49,5172.0,120.6486,120.8246,120.365,120.7464,5172.0
2023-09-22 12:00:00,123.37,124.24,123.33,123.97,9161.0,120.629,121.4797,120.5899,121.2157,9161.0
2023-09-22 12:30:00,124.02,124.15,123.69,123.94,5999.0,121.2646,121.3917,120.9419,121.1864,5999.0
2023-09-22 13:00:00,123.75,124.07,123.56,123.67,14165.0,121.0006,121.3135,120.8148,120.9224,14165.0
2023-09-22 13:30:00,123.67,123.67,122.99,123.17,5212.0,120.9224,120.9224,120.2575,120.4335,5212.0
2023-09-22 14:00:00,123.34,123.52,123.01,123.05,8130.0,120.5997,120.7757,120.277,120.3161,8130.0
2023-09-22 14:30:00,123.03,123.66,123.02,123.66,7293.0,120.2966,120.9126,120.2868,120.9126,7293.0
2023-09-22 15:00:00,123.73,124.48,123.73,124.12,14130.0,120.981,121.7144,120.981,121.3624,14130.0
2023-09-22 15:30:00,124.08,124.13,123.09,123.19,35953.0,121.3233,121.3721,120.3553,120.453,35953.0
2023-09-25 09:30:00,123.34,126.21,123.12,125.08,8695.0,120.5997,123.4059,120.3846,122.301,8695.0
2023-09-25 10:00:00,124.54,124.54,123.9,124.48,1345.0,121.773,121.773,121.1473,121.7144,1345.0
2023-09-25 10:30:00,124.19,124.45,123.98,124.2,3695.0,121.4308,121.685,121.2255,121.4406,3695.0
2023-09-25 11:00:00,124.08,124.78,124.07,124.61,1100.0,121.3233,122.0077,121.3135,121.8415,1100.0
2023-09-25 11:30:00,124.6,124.89,124.59,124.62,2121.0,121.8317,122.1153,121.8219,121.8513,2121.0
2023-09-25 12:00:00,124.75,125.17,124.69,125.02,7575.0,121.9784,122.389,121.9197,122.2424,7575.0
2023-09-25 12:30:00,125.15,125.15,124.65,124.65,6096.0,122.3695,122.3695,121.8806,121.8806,6096.0
2023-09-25 13:00:00,124.58,124.9,124.51,124.54,2922.0,121.8121,122.125,121.7437,121.773,2922.0
2023-09-25 13:30:00,124.5,124.55,124.34,124.34,1417.0,121.7339,121.7828,121.5775,121.5775,1417.0
2023-09-25 14:00:00,124.5,124.65,124.13,124.13,3704.0,121.7339,121.8806,121.3721,121.3721,3704.0
2023-09-25 14:30:00,124.33,124.35,123.84,123.84,2529.0,121.5677,121.5873,121.0886,121.0886,2529.0
2023-09-25 15:00:00,123.7,124.06,123.52,123.67,4843.0,120.9517,121.3037,120.7757,120.9224,4843.0
2023-09-25 15:30:00,123.73,124.15,123.5,123.86,36637.0,120.981,121.3917,120.7561,121.1081,36637.0
2023-09-26 09:30:00,123.17,124.43,122.4,122.4,1620.0,120.4335,121.6655,119.6806,119.6806,1620.0
2023-09-26 10:00:00,122.28,122.72,121.87,122.72,4683.0,119.5632,119.9935,119.1624,119.9935,4683.0
2023-09-26 10:30:00,122.4,123.67,122.09,123.58,10893.0,119.6806,120.9224,119.3775,120.8344,10893.0
2023-09-26 11:00:00,123.44,123.55,122.98,123.02,3876.0,120.6975,120.805,120.2477,120.2868,3876.0
2023-09-26 11:30:00,123.03,123.47,122.67,122.67,2733.0,120.2966,120.7268,119.9446,119.9446,2733.0
2023-09-26 12:00:00,122.6,122.85,122.52,122.85,2619.0,119.8761,120.1206,119.7979,120.1206,2619.0
2023-09-26 12:30:00,122.93,122.93,122.25,122.39,3270.0,120.1988,120.1988,119.5339,119.6708,3270.0
2023-09-26 13:00:00,122.25,122.4,121.64,121.66,2812.0,119.5339,119.6806,118.9375,118.957,2812.0
2023-09-26 13:30:00,121.6,122.28,121.45,122.01,12902.0,118.8984,119.5632,118.7517,119.2992,12902.0
2023-09-26 14:00:00,122.15,122.33,121.78,122.02,17438.0,119.4361,119.6121,119.0744,119.309,17438.0
2023-09-26 14:30:00,122.02,122.35,121.95,122.35,4443.0,119.309,119.6317,119.2406,119.6317,4443.0
2023-09-26 15:00:00,122.36,122.36,121.77,121.86,4985.0,119.6415,119.6415,119.0646,119.1526,4985.0
2023-09-26 15:30:00,121.87,122.19,121.47,121.48,38488.0,119.1624,119.4752,118.7712,118.781,38488.0
2023-09-27 09:30:00,123.13,124.54,123.13,123.38,3508.0,120.3944,121.773,120.3944,120.6388,3508.0
2023-09-27 10:00:00,123.94,124.83,123.35,123.94,6822.0,121.1864,122.0566,120.6095,121.1864,6822.0
2023-09-27 10:30:00,123.98,124.4,123.26,123.64,5037.0,121.2255,121.6361,120.5215,120.893,5037.0
2023-09-27 11:00:00,123.53,123.9,123.41,123.41,2100.0,120.7855,121.1473,120.6681,120.6681,2100.0
2023-09-27 11:30:00,123.7,123.7,122.94,123.14,3600.0,120.9517,120.9517,120.2086,120.4041,3600.0
2023-09-27 12:00:00,122.92,123.0,122.04,122.72,9081.0,120.189,120.2673,119.3286,119.9935,9081.0
2023-09-27 12:30:00,122.77,123.1,122.55,122.61,2339.0,120.0424,120.365,119.8273,119.8859,2339.0
2023-09-27 13:00:00,122.53,123.01,122.26,122.38,3052.0,119.8077,120.277,119.5437,119.661,3052.0
2023-09-27 13:30:00,122.29,122.56,121.87,122.27,4380.0,119.573,119.837,119.1624,119.5535,4380.0
2023-09-27 14:00:00,122.39,122.43,122.05,122.43,3046.0,119.6708,119.7099,119.3384,119.7099,3046.0
2023-09-27 14:30:00,122.44,123.2,122.41,123.2,4114.0,119.7197,120.4628,119.6904,120.4628,4114.0
2023-09-27 15:00:00,123.02,123.49,122.89,122.93,14019.0,120.2868,120.7464,120.1597,120.1988,14019.0
2023-09-27 15:30:00,122.88,122.88,122.0,122.12,13502.0,120.1499,120.1499,119.2895,119.4068,13502.0
2023-09-28 09:30:00,122.25,122.68,121.88,122.68,806.0,119.5339,119.9544,119.1721,119.9544,806.0
2023-09-28 10:00:00,123.56,123.63,122.74,123.63,1309.0,120.8148,120.8833,120.013,120.8833,1309.0
2023-09-28 10:30:00,123.39,124.52,123.28,124.19,10652.0,120.6486,121.7535,120.541,121.4308,10652.0
2023-09-28 11:00:00,123.87,124.38,123.81,124.37,2832.0,121.1179,121.6166,121.0593,121.6068,2832.0
2023-09-28 11:30:00,124.28,124.42,123.96,124.31,9100.0,121.5188,121.6557,121.2059,121.5481,9100.0
2023-09-28 12:00:00,124.45,124.55,124.3,124.55,1369.0,121.685,121.7828,121.5384,121.7828,1369.0
2023-09-28 12:30:00,124.97,125.45,124.8,125.42,3612.0,122.1935,122.6628,122.0273,122.6335,3612.0
2023-09-28 13:00:00,125.43,125.69,125.23,125.54,3668.0,122.6433,122.8975,122.4477,122.7508,3668.0
2023-09-28 13:30:00,125.36,125.36,124.91,124.94,1808.0,122.5748,122.5748,122.1348,122.1642,1808.0
2023-09-28 14:00:00,125.13,125.9,125.07,125.8,4200.0,122.3499,123.1028,122.2913,123.005,4200.0
2023-09-28 14:30:00,125.8,125.8,124.95,125.5,5977.0,123.005,123.005,122.1739,122.7117,5977.0
2023-09-28 15:00:00,125.5,125.61,125.0,125.22,8664.0,122.7117,122.8193,122.2228,122.4379,8664.0
2023-09-28 15:30:00,125.25,125.3,123.84,124.36,30114.0,122.4673,122.5162,121.0886,121.597,30114.0
2023-09-29 09:30:00,125.59,125.67,124.08,125.67,2800.0,122.7997,122.8779,121.3233,122.8779,2800.0
2023-09-29 10:00:00,125.93,125.98,124.55,124.58,5953.0,123.1322,123.181,121.7828,121.8121,5953.0
2023-09-29 10:30:00,125.21,125.39,124.95,125.17,4940.0,122.4282,122.6042,122.1739,122.389,4940.0
2023-09-29 11:00:00,125.02,125.61,124.29,125.21,6112.0,122.2424,122.8193,121.5286,122.4282,6112.0
2023-09-29 11:30:00,125.01,125.3,124.71,125.12,5798.0,122.2326,122.5162,121.9393,122.3402,5798.0
2023-09-29 12:00:00,125.13,125.44,124.99,125.09,4380.0,122.3499,122.653,122.213,122.3108,4380.0
2023-09-29 12:30:00,125.24,125.24,124.52,124.52,3953.0,122.4575,122.4575,121.7535,121.7535,3953.0
2023-09-29 13:00:00,124.5,124.75,123.95,124.72,4794.0,121.7339,121.9784,121.1961,121.949,4794.0
2023-09-29 13:30:00,124.72,124.78,124.21,124.23,6201.0,121.949,122.0077,121.4504,121.4699,6201.0
2023-09-29 14:00:00,124.12,124.5,124.12,124.14,5098.0,121.3624,121.7339,121.3624,121.3819,5098.0
2023-09-29 14:30:00,124.22,125.09,124.08,125.05,6417.0,121.4601,122.3108,121.3233,122.2717,6417.0
2023-09-29 15:00:00,125.2,125.21,124.64,124.7,8809.0,122.4184,122.4282,121.8708,121.9295,8809.0
2023-09-29 15:30:00,124.69,125.77,124.48,124.88,33129.0,121.9197,122.9757,121.7144,122.1055,33129.0
2023-10-02 09:30:00,123.81,124.71,123.81,124.36,3317.0,121.0593,121.9393,121.0593,121.597,3317.0
2023-10-02 10:00:00,124.22,125.3,123.95,125.29,3560.0,121.4601,122.5162,121.1961,122.5064,3560.0
2023-10-02 10:30:00,125.16,126.2,124.88,125.21,3328.0,122.3793,123.3962,122.1055,122.4282,3328.0
2023-10-02 11:00:00,125.45,125.62,124.84,125.48,3127.0,122.6628,122.829,122.0664,122.6922,3127.0
2023-10-02 11:30:00,125.26,125.65,124.48,124.48,4933.0,122.477,122.8584,121.7144,121.7144,4933.0
2023-10-02 12:00:00,124.21,124.31,123.35,123.38,2493.0,121.4504,121.5481,120.6095,120.6388,2493.0
2023-10-02 12:30:00,123.17,123.22,122.34,122.57,3761.0,120.4335,120.4824,119.6219,119.8468,3761.0
2023-10-02 13:00:00,122.68,122.71,122.21,122.63,2965.0,119.9544,119.9837,119.4948,119.9055,2965.0
2023-10-02 13:30:00,122.82,123.01,122.5,123.01,2442.0,120.0913,120.277,119.7784,120.277,2442.0
2023-10-02 14:00:00,122.62,122.95,121.88,121.88,5347.0,119.8957,120.2184,119.1721,119.1721,5347.0
2023-10-02 14:30:00,122.0,122.96,121.99,122.51,7590.0,119.2895,120.2281,119.2797,119.7881,7590.0
2023-10-02 15:00:00,122.39,122.63,122.07,122.16,3351.0,119.6708,119.9055,119.3579,119.4459,3351.0
2023-10-02 15:30:00,122.09,123.05,122.08,122.96,12290.0,119.3775,120.3161,119.3677,120.2281,12290.0
2023-10-03 09:30:00,121.77,121.95,121.17,121.95,5377.0,119.0646,119.2406,118.4779,119.2406,5377.0
2023-10-03 10:00:00,121.5,121.67,119.71,119.73,7421.0,118.8006,118.9668,117.0503,117.0699,7421.0
2023-10-03 10:30:00,119.75,120.0,119.12,119.12,7046.0,117.0895,117.3339,116.4735,116.4735,7046.0
2023-10-03 11:00:00,118.92,118.92,118.12,118.58,6344.0,116.2779,116.2779,115.4957,115.9455,6344.0
2023-10-03 11:30:00,118.64,118.65,118.02,118.25,4425.0,116.0041,116.0139,115.3979,115.6228,4425.0
2023-10-03 12:00:00,118.28,118.89,118.27,118.89,8322.0,115.6521,116.2486,115.6423,116.2486,8322.0
2023-10-03 12:30:00,118.9,119.3,118.74,119.09,3581.0,116.2583,116.6495,116.1019,116.4441,3581.0
2023-10-03 13:00:00,119.02,119.26,118.5,118.5,3397.0,116.3757,116.6103,115.8672,115.8672,3397.0
2023-10-03 13:30:00,118.6,118.76,118.5,118.5,3790.0,115.965,116.1215,115.8672,115.8672,3790.0
2023-10-03 14:00:00,118.5,118.87,118.5,118.51,4905.0,115.8672,116.229,115.8672,115.877,4905.0
2023-10-03 14:30:00,118.57,119.42,118.56,119.07,4024.0,115.9357,116.7668,115.9259,116.4246,4024.0
2023-10-03 15:00:00,118.98,119.29,118.69,118.92,5333.0,116.3366,116.6397,116.053,116.2779,5333.0
2023-10-03 15:30:00,119.09,119.26,118.88,119.19,12681.0,116.4441,116.6103,116.2388,116.5419,12681.0
2023-10-04 09:30:00,119.78,121.19,119.77,119.84,4003.0,117.1188,118.4975,117.109,117.1775,4003.0
2023-10-04 10:00:00,119.55,119.97,118.73,118.73,3316.0,116.8939,117.3046,116.0921,116.0921,3316.0
2023-10-04 10:30:00,118.83,119.48,118.83,119.34,4358.0,116.1899,116.8255,116.1899,116.6886,4358.0
2023-10-04 11:00:00,119.28,120.1,119.28,119.84,1319.0,116.6299,117.4317,116.6299,117.1775,1319.0
2023-10-04 11:30:00,120.08,121.04,119.94,121.04,3500.0,117.4121,118.3508,117.2752,118.3508,3500.0
2023-10-04 12:00:00,120.73,121.67,120.36,121.09,13514.0,118.0477,118.9668,117.6859,118.3997,13514.0
2023-10-04 12:30:00,121.27,121.42,120.92,121.09,2500.0,118.5757,118.7224,118.2335,118.3997,2500.0
2023-10-04 13:00:00,121.09,121.1,120.62,120.63,1500.0,118.3997,118.4095,117.9401,117.9499,1500.0
2023-10-04 13:30:00,120.61,120.81,120.28,120.28,2210.0,117.9304,118.1259,117.6077,117.6077,2210.0
2023-10-04 14:00:00,120.27,120.43,120.15,120.21,9153.0,117.5979,117.7544,117.4806,117.5392,9153.0
2023-10-04 14:30:00,120.28,120.6,119.99,120.43,4387.0,117.6077,117.9206,117.3241,117.7544,4387.0
2023-10-04 15:00:00,120.41,120.87,120.33,120.62,3569.0,117.7348,118.1846,117.6566,117.9401,3569.0
2023-10-04 15:30:00,120.78,120.97,120.3,120.3,13354.0,118.0966,118.2824,117.6272,117.6272,13354.0
2023-10-05 09:30:00,119.7,121.07,119.7,120.76,3512.0,117.0406,118.3801,117.0406,118.077,3512.0
2023-10-05 10:00:00,119.93,120.51,119.65,120.03,1000.0,117.2655,117.8326,116.9917,117.3632,1000.0
2023-10-05 10:30:00,120.17,120.29,119.38,119.82,2638.0,117.5001,117.6175,116.7277,117.1579,2638.0
2023-10-05 11:00:00,119.7,120.17,119.7,120.09,735.0,117.0406,117.5001,117.0406,117.4219,735.0
2023-10-05 11:30:00,119.98,120.05,119.82,119.82,1101.0,117.3143,117.3828,117.1579,117.1579,1101.0
2023-10-05 12:00:00,119.77,119.95,119.43,119.44,1501.0,117.109,117.285,116.7766,116.7863,1501.0
2023-10-05 12:30:00,119.67,119.67,119.22,119.41,1500.0,117.0112,117.0112,116.5712,116.757,1500.0
2023-10-05 13:00:00,119.37,119.85,119.37,119.7,1018.0,116.7179,117.1872,116.7179,117.0406,1018.0
2023-10-05 13:30:00,119.74,120.12,119.74,119.95,1303.0,117.0797,117.4512,117.0797,117.285,1303.0
2023-10-05 14:00:00,120.17,120.33,119.96,119.96,2177.0,117.5001,117.6566,117.2948,117.2948,2177.0
2023-10-05 14:30:00,120.04,120.44,120.04,120.32,1240.0,117.373,117.7641,117.373,117.6468,1240.0
2023-10-05 15:00:00,120.1,120.16,119.84,119.96,1956.0,117.4317,117.4904,117.1775,117.2948,1956.0
2023-10-05 15:30:00,120.07,120.5,119.66,120.08,26384.0,117.4023,117.8228,117.0015,117.4121,26384.0
2023-10-06 09:30:00,118.37,119.07,117.26,118.89,1420.0,115.7401,116.4246,114.6548,116.2486,1420.0
2023-10-06 10:00:00,118.74,119.46,118.46,119.46,2987.0,116.1019,116.8059,115.8281,116.8059,2987.0
2023-10-06 10:30:00,119.54,119.54,119.01,119.07,700.0,116.8841,116.8841,116.3659,116.4246,700.0
2023-10-06 11:00:00,119.44,120.38,119.34,119.97,971.0,116.7863,117.7055,116.6886,117.3046,971.0
2023-10-06 11:30:00,120.61,121.72,120.4,121.72,2814.0,117.9304,119.0157,117.725,119.0157,2814.0
2023-10-06 12:00:00,121.47,121.67,121.15,121.46,5133.0,118.7712,118.9668,118.4584,118.7615,5133.0
2023-10-06 12:30:00,121.38,121.8,121.28,121.34,2684.0,118.6832,119.0939,118.5855,118.6441,2684.0
2023-10-06 13:00:00,121.39,121.8,121.3,121.43,9140.0,118.693,119.0939,118.605,118.7321,9140.0
2023-10-06 13:30:00,121.43,121.81,121.19,121.46,13184.0,118.7321,119.1037,118.4975,118.7615,13184.0
2023-10-06 14:00:00,121.41,122.13,121.41,122.01,4931.0,118.7126,119.4166,118.7126,119.2992,4931.0
2023-10-06 14:30:00,121.82,122.13,121.64,121.68,3093.0,119.1135,119.4166,118.9375,118.9766,3093.0
2023-10-06 15:00:00,121.46,121.46,120.95,121.19,2309.0,118.7615,118.7615,118.2628,118.4975,2309.0
2023-10-06 15:30:00,121.19,121.19,120.34,120.6,15361.0,118.4975,118.4975,117.6664,117.9206,15361.0
2023-10-09 09:30:00,119.36,119.52,114.45,118.58,7079.0,116.7081,116.8646,111.9072,115.9455,7079.0
2023-10-09 10:00:00,118.63,120.0,118.49,119.98,3111.0,115.9943,117.3339,115.8575,117.3143,3111.0
2023-10-09 10:30:00,119.62,119.87,119.26,119.48,2503.0,116.9623,117.2068,116.6103,116.8255,2503.0
2023-10-09 11:00:00,119.42,119.75,119.0,119.75,2733.0,116.7668,117.0895,116.3561,117.0895,2733.0
2023-10-09 11:30:00,119.88,120.03,119.4,119.52,1519.0,117.2166,117.3632,116.7472,116.8646,1519.0
2023-10-09 12:00:00,119.73,119.75,119.25,119.26,14907.0,117.0699,117.0895,116.6006,116.6103,14907.0
2023-10-09 12:30:00,119.5,119.51,119.05,119.05,1600.0,116.845,116.8548,116.405,116.405,1600.0
2023-10-09 13:00:00,119.1,119.53,119.1,119.36,2300.0,116.4539,116.8743,116.4539,116.7081,2300.0
2023-10-09 13:30:00,119.5,120.68,119.5,120.68,1929.0,116.845,117.9988,116.845,117.9988,1929.0
2023-10-09 14:00:00,120.47,120.79,120.45,120.65,900.0,117.7935,118.1064,117.7739,117.9695,900.0
2023-10-09 14:30:00,120.79,120.79,120.5,120.5,3063.0,118.1064,118.1064,117.8228,117.8228,3063.0
2023-10-09 15:00:00,120.5,120.69,120.33,120.61,4925.0,117.8228,118.0086,117.6566,117.9304,4925.0
2023-10-09 15:30:00,120.61,120.89,120.24,120.79,17584.0,117.9304,118.2041,117.5686,118.1064,17584.0
2023-10-10 09:30:00,121.15,122.51,121.06,122.51,6801.0,118.4584,119.7881,118.3704,119.7881,6801.0
2023-10-10 10:00:00,122.43,123.32,122.43,123.32,710.0,119.7099,120.5801,119.7099,120.5801,710.0
2023-10-10 10:30:00,123.34,123.79,122.94,122.94,3765.0,120.5997,121.0397,120.2086,120.2086,3765.0
2023-10-10 11:00:00,122.57,123.78,122.57,123.63,1944.0,119.8468,121.0299,119.8468,120.8833,1944.0
2023-10-10 11:30:00,123.58,123.83,123.24,123.83,2556.0,120.8344,121.0788,120.5019,121.0788,2556.0
2023-10-10 12:00:00,123.78,123.95,123.5,123.5,2153.0,121.0299,121.1961,120.7561,120.7561,2153.0
2023-10-10 12:30:00,123.5,123.51,123.2,123.33,2507.0,120.7561,120.7659,120.4628,120.5899,2507.0
2023-10-10 13:00:00,123.29,123.3,122.37,122.96,2920.0,120.5508,120.5606,119.6512,120.2281,2920.0
2023-10-10 13:30:00,122.78,123.15,122.77,122.84,1205.0,120.0521,120.4139,120.0424,120.1108,1205.0
2023-10-10 14:00:00,122.82,122.97,122.64,122.75,2282.0,120.0913,120.2379,119.9153,120.0228,2282.0
2023-10-10 14:30:00,122.79,122.99,122.53,122.63,2622.0,120.0619,120.2575,119.8077,119.9055,2622.0
2023-10-10 15:00:00,122.7,122.7,122.04,122.09,4176.0,119.9739,119.9739,119.3286,119.3775,4176.0
2023-10-10 15:30:00,122.48,122.9,121.95,122.01,13061.0,119.7588,120.1695,119.2406,119.2992,13061.0
2023-10-11 09:30:00,122.26,124.45,122.26,122.82,4498.0,119.5437,121.685,119.5437,120.0913,4498.0
2023-10-11 10:00:00,122.99,122.99,122.31,122.35,850.0,120.2575,120.2575,119.5926,119.6317,850.0
2023-10-11 10:30:00,122.31,122.68,121.81,122.66,7684.0,119.5926,119.9544,119.1037,119.9348,7684.0
2023-10-11 11:00:00,122.77,122.77,122.1,122.42,2900.0,120.0424,120.0424,119.3872,119.7001,2900.0
2023-10-11 11:30:00,122.62,122.89,122.38,122.53,6454.0,119.8957,120.1597,119.661,119.8077,6454.0
2023-10-11 12:00:00,122.51,122.51,121.95,121.95,3105.0,119.7881,119.7881,119.2406,119.2406,3105.0
2023-10-11 12:30:00,122.05,122.19,121.74,122.0,1536.0,119.3384,119.4752,119.0352,119.2895,1536.0
2023-10-11 13:00:00,121.9,122.01,121.39,121.39,1592.0,119.1917,119.2992,118.693,118.693,1592.0
2023-10-11 13:30:00,121.41,121.49,121.28,121.49,1426.0,118.7126,118.7908,118.5855,118.7908,1426.0
2023-10-11 14:00:00,121.63,122.2,121.41,122.03,4283.0,118.9277,119.485,118.7126,119.3188,4283.0
2023-10-11 14:30:00,121.96,122.31,121.92,122.31,2153.0,119.2504,119.5926,119.2112,119.5926,2153.0
2023-10-11 15:00:00,122.62,122.9,122.55,122.9,600.0,119.8957,120.1695,119.8273,120.1695,600.0
2023-10-11 15:30:00,122.89,123.38,122.32,123.38,33862.0,120.1597,120.6388,119.6024,120.6388,33862.0
2023-10-12 09:30:00,121.9,121.9,117.81,118.37,4353.0,119.1917,119.1917,115.1926,115.7401,4353.0
2023-10-12 10:00:00,118.06,118.62,117.21,118.19,6965.0,115.437,115.9846,114.6059,115.5641,6965.0
2023-10-12 10:30:00,117.96,118.02,117.65,117.84,8602.0,115.3392,115.3979,115.0361,115.2219,8602.0
2023-10-12 11:00:00,117.73,118.94,117.7,118.75,4720.0,115.1143,116.2975,115.085,116.1117,4720.0
2023-10-12 11:30:00,118.9,119.14,118.58,118.77,5666.0,116.2583,116.493,115.9455,116.1312,5666.0
2023-10-12 12:00:00,118.76,119.03,118.49,118.91,2126.0,116.1215,116.3855,115.8575,116.2681,2126.0
2023-10-12 12:30:00,118.8,118.8,118.19,118.2,1470.0,116.1606,116.1606,115.5641,115.5739,1470.0
2023-10-12 13:00:00,118.2,118.31,116.59,116.69,6967.0,115.5739,115.6815,113.9997,114.0974,6967.0
2023-10-12 13:30:00,116.56,116.66,115.97,116.09,3702.0,113.9703,114.0681,113.3934,113.5108,3702.0
2023-10-12 14:00:00,115.66,116.98,115.58,116.98,1910.0,113.0903,114.381,113.0121,114.381,1910.0
2023-10-12 14:30:00,116.66,116.79,116.53,116.57,7948.0,114.0681,114.1952,113.941,113.9801,7948.0
2023-10-12 15:00:00,116.66,117.58,116.48,117.58,5257.0,114.0681,114.9677,113.8921,114.9677,5257.0
2023-10-12 15:30:00,117.63,117.7,117.12,117.42,32578.0,115.0166,115.085,114.5179,114.8112,32578.0
2023-10-13 09:30:00,117.79,118.65,117.4,117.73,1527.0,115.173,116.0139,114.7917,115.1143,1527.0
2023-10-13 10:00:00,117.86,118.42,117.65,117.95,2025.0,115.2415,115.789,115.0361,115.3295,2025.0
2023-10-13 10:30:00,118.15,118.25,117.35,117.35,2194.0,115.525,115.6228,114.7428,114.7428,2194.0
2023-10-13 11:00:00,117.19,117.5,116.91,117.5,2200.0,114.5863,114.8894,114.3126,114.8894,2200.0
2023-10-13 11:30:00,117.49,117.96,117.04,117.26,14831.0,114.8797,115.3392,114.4397,114.6548,14831.0
2023-10-13 12:00:00,117.05,117.64,117.05,117.45,3793.0,114.4494,115.0263,114.4494,114.8406,3793.0
2023-10-13 12:30:00,117.54,117.78,116.84,117.28,4273.0,114.9286,115.1632,114.2441,114.6743,4273.0
2023-10-13 13:00:00,117.11,117.11,116.49,116.49,3706.0,114.5081,114.5081,113.9019,113.9019,3706.0
2023-10-13 13:30:00,116.62,117.3,116.62,117.29,1200.0,114.029,114.6939,114.029,114.6841,1200.0
2023-10-13 14:00:00,117.23,117.44,117.03,117.06,1728.0,114.6254,114.8308,114.4299,114.4592,1728.0
2023-10-13 14:30:00,117.23,117.23,116.95,117.04,3673.0,114.6254,114.6254,114.3517,114.4397,3673.0
2023-10-13 15:00:00,117.11,117.2,116.81,117.2,600.0,114.5081,114.5961,114.2148,114.5961,600.0
2023-10-13 15:30:00,117.4,117.65,117.05,117.49,16422.0,114.7917,115.0361,114.4494,114.8797,16422.0
2023-10-16 09:30:00,118.61,119.51,116.31,119.0,2334.0,115.9748,116.8548,113.7259,116.3561,2334.0
2023-10-16 10:00:00,118.74,119.17,118.29,119.07,2955.0,116.1019,116.5223,115.6619,116.4246,2955.0
2023-10-16 10:30:00,119.31,119.52,118.42,118.69,2472.0,116.6592,116.8646,115.789,116.053,2472.0
2023-10-16 11:00:00,118.15,118.23,118.15,118.23,400.0,115.525,115.6032,115.525,115.6032,400.0
2023-10-16 11:30:00,118.16,118.43,117.46,117.53,4701.0,115.5348,115.7988,114.8503,114.9188,4701.0
2023-10-16 12:00:00,117.53,117.81,117.53,117.6,800.0,114.9188,115.1926,114.9188,114.9872,800.0
2023-10-16 12:30:00,117.68,117.91,117.43,117.58,2334.0,115.0654,115.2903,114.821,114.9677,2334.0
2023-10-16 13:00:00,117.71,118.33,117.71,117.76,13678.0,115.0948,115.701,115.0948,115.1437,13678.0
2023-10-16 13:30:00,118.04,118.15,117.77,118.02,1138.0,115.4175,115.525,115.1535,115.3979,1138.0
2023-10-16 14:00:00,118.03,118.36,117.84,118.27,5147.0,115.4077,115.7303,115.2219,115.6423,5147.0
2023-10-16 14:30:00,118.37,118.4,118.16,118.3,2429.0,115.7401,115.7695,115.5348,115.6717,2429.0
2023-10-16 15:00:00,118.31,118.5,118.1,118.1,6502.0,115.6815,115.8672,115.4761,115.4761,6502.0
2023-10-16 15:30:00,118.09,118.26,117.92,117.93,9725.0,115.4663,115.6326,115.3001,115.3099,9725.0
2023-10-17 09:30:00,116.64,118.84,116.22,118.66,4068.0,114.0486,116.1997,113.6379,116.0237,4068.0
2023-10-17 10:00:00,118.58,119.78,118.44,119.27,7391.0,115.9455,117.1188,115.8086,116.6201,7391.0
2023-10-17 10:30:00,118.91,118.91,118.21,118.42,2786.0,116.2681,116.2681,115.5837,115.789,2786.0
2023-10-17 11:00:00,118.48,119.24,118.27,119.05,800.0,115.8477,116.5908,115.6423,116.405,800.0
2023-10-17 11:30:00,119.12,119.8,119.11,119.56,2015.0,116.4735,117.1383,116.4637,116.9037,2015.0
2023-10-17 12:00:00,119.79,119.8,119.36,119.58,3038.0,117.1286,117.1383,116.7081,116.9232,3038.0
2023-10-17 12:30:00,119.8,119.86,119.06,119.19,2103.0,117.1383,117.197,116.4148,116.5419,2103.0
2023-10-17 13:00:00,119.08,119.75,118.98,119.75,9755.0,116.4343,117.0895,116.3366,117.0895,9755.0
2023-10-17 13:30:00,119.26,119.33,118.38,118.39,5330.0,116.6103,116.6788,115.7499,115.7597,5330.0
2023-10-17 14:00:00,118.31,118.39,118.04,118.09,3289.0,115.6815,115.7597,115.4175,115.4663,3289.0
2023-10-17 14:30:00,118.08,118.2,117.75,117.84,3642.0,115.4566,115.5739,115.1339,115.2219,3642.0
2023-10-17 15:00:00,117.71,117.98,117.64,117.95,2604.0,115.0948,115.3588,115.0263,115.3295,2604.0
2023-10-17 15:30:00,118.05,118.18,117.51,117.66,19071.0,115.4272,115.5543,114.8992,115.0459,19071.0
2023-10-18 09:30:00,116.36,116.93,113.56,115.07,8963.0,113.7748,114.3321,111.037,112.5134,8963.0
2023-10-18 10:00:00,114.85,115.46,114.74,115.19,1600.0,112.2983,112.8948,112.1908,112.6308,1600.0
2023-10-18 10:30:00,114.77,114.77,113.98,114.5,7822.0,112.2201,112.2201,111.4477,111.9561,7822.0
2023-10-18 11:00:00,114.32,114.63,114.18,114.18,2994.0,111.7801,112.0832,111.6432,111.6432,2994.0
2023-10-18 11:30:00,114.18,114.18,113.52,113.69,1765.0,111.6432,111.6432,110.9979,111.1641,1765.0
2023-10-18 12:00:00,113.76,113.99,113.39,113.4,1234.0,111.2325,111.4574,110.8708,110.8805,1234.0
2023-10-18 12:30:00,113.74,113.77,113.37,113.52,781.0,111.213,111.2423,110.8512,110.9979,781.0
2023-10-18 13:00:00,113.65,114.42,113.64,113.93,5797.0,111.125,111.8779,111.1152,111.3988,5797.0
2023-10-18 13:30:00,113.82,113.97,113.48,113.48,672.0,111.2912,111.4379,110.9588,110.9588,672.0
2023-10-18 14:00:00,113.96,114.26,113.95,114.1,2294.0,111.4281,111.7214,111.4183,111.565,2294.0
2023-10-18 14:30:00,113.95,114.34,113.67,114.15,3633.0,111.4183,111.7997,111.1445,111.6139,3633.0
2023-10-18 15:00:00,114.13,114.13,113.25,113.25,10057.0,111.5943,111.5943,110.7339,110.7339,10057.0
2023-10-18 15:30:00,113.49,113.64,112.68,112.7,15519.0,110.9685,111.1152,110.1765,110.1961,15519.0
2023-10-19 09:30:00,113.11,113.11,111.13,111.6,6315.0,110.597,110.597,108.661,109.1205,6315.0
2023-10-19 10:00:00,112.12,112.48,111.75,112.09,5596.0,109.629,109.981,109.2672,109.5996,5596.0
2023-10-19 10:30:00,112.04,112.8,112.04,112.05,4494.0,109.5508,110.2939,109.5508,109.5605,4494.0
2023-10-19 11:00:00,112.09,112.3,111.84,112.3,4161.0,109.5996,109.805,109.3552,109.805,4161.0
2023-10-19 11:30:00,112.62,113.27,112.4,112.4,5929.0,110.1179,110.7534,109.9028,109.9028,5929.0
2023-10-19 12:00:00,112.52,113.53,112.21,113.25,5400.0,110.0201,111.0077,109.717,110.7339,5400.0
2023-10-19 12:30:00,112.18,113.39,112.18,112.97,2434.0,109.6876,110.8708,109.6876,110.4601,2434.0
2023-10-19 13:00:00,112.87,113.56,112.86,113.06,1920.0,110.3623,111.037,110.3525,110.5481,1920.0
2023-10-19 13:30:00,113.31,113.31,111.79,111.81,5554.0,110.7925,110.7925,109.3063,109.3259,5554.0
2023-10-19 14:00:00,111.93,112.03,111.33,111.36,3008.0,109.4432,109.541,108.8565,108.8859,3008.0
2023-10-19 14:30:00,110.94,111.51,110.57,111.3,5346.0,108.4752,109.0325,108.1134,108.8272,5346.0
2023-10-19 15:00:00,111.19,111.29,110.26,110.57,3185.0,108.7196,108.8174,107.8103,108.1134,3185.0
2023-10-19 15:30:00,110.79,110.86,110.03,110.51,34480.0,108.3285,108.397,107.5854,108.0547,34480.0
2023-10-20 09:30:00,111.27,112.1,110.69,110.69,14134.0,108.7979,109.6094,108.2307,108.2307,14134.0
2023-10-20 10:00:00,110.94,111.31,110.26,110.26,22775.0,108.4752,108.837,107.8103,107.8103,22775.0
2023-10-20 10:30:00,110.29,111.48,110.12,110.8,5425.0,107.8396,109.0032,107.6734,108.3383,5425.0
2023-10-20 11:00:00,111.09,111.17,110.8,111.1,15658.0,108.6219,108.7001,108.3383,108.6316,15658.0
2023-10-20 11:30:00,111.02,111.94,111.02,111.84,8610.0,108.5534,109.453,108.5534,109.3552,8610.0
2023-10-20 12:00:00,111.8,112.17,111.52,112.07,4973.0,109.3161,109.6779,109.0423,109.5801,4973.0
2023-10-20 12:30:00,112.32,112.42,111.93,112.42,4054.0,109.8245,109.9223,109.4432,109.9223,4054.0
2023-10-20 13:00:00,112.32,113.14,111.97,112.0,17243.0,109.8245,110.6263,109.4823,109.5116,17243.0
2023-10-20 13:30:00,112.0,112.29,111.84,112.04,4542.0,109.5116,109.7952,109.3552,109.5508,4542.0
2023-10-20 14:00:00,112.06,112.31,111.9,111.9,6988.0,109.5703,109.8148,109.4139,109.4139,6988.0
2023-10-20 14:30:00,111.9,112.0,111.57,111.76,7267.0,109.4139,109.5116,109.0912,109.277,7267.0
2023-10-20 15:00:00,111.7,111.85,110.87,111.29,7597.0,109.2183,109.365,108.4068,108.8174,7597.0
2023-10-20 15:30:00,111.22,111.46,110.76,110.89,36745.0,108.749,108.9836,108.2992,108.4263,36745.0
2023-10-23 09:30:00,110.0,112.45,110.0,112.45,3342.0,107.5561,109.9516,107.5561,109.9516,3342.0
2023-10-23 10:00:00,112.57,112.77,111.54,112.36,5246.0,110.069,110.2645,109.0619,109.8636,5246.0
2023-10-23 10:30:00,112.5,112.54,111.65,111.66,1200.0,110.0005,110.0396,109.1694,109.1792,1200.0
2023-10-23 11:00:00,111.9,112.83,111.9,112.83,2890.0,109.4139,110.3232,109.4139,110.3232,2890.0
2023-10-23 11:30:00,112.57,112.77,112.2,112.3,1300.0,110.069,110.2645,109.7072,109.805,1300.0
2023-10-23 12:00:00,112.03,112.03,111.56,112.01,1647.0,109.541,109.541,109.0814,109.5214,1647.0
2023-10-23 12:30:00,112.2,112.65,112.14,112.65,901.0,109.7072,110.1472,109.6485,110.1472,901.0
2023-10-23 13:00:00,112.43,112.53,112.02,112.04,1521.0,109.9321,110.0299,109.5312,109.5508,1521.0
2023-10-23 13:30:00,111.88,112.26,111.88,111.91,5477.0,109.3943,109.7659,109.3943,109.4236,5477.0
2023-10-23 14:00:00,111.9,112.04,111.56,111.79,1543.0,109.4139,109.5508,109.0814,109.3063,1543.0
2023-10-23 14:30:00,112.0,112.18,111.89,111.89,1300.0,109.5116,109.6876,109.4041,109.4041,1300.0
2023-10-23 15:00:00,112.06,112.07,111.16,111.31,2783.0,109.5703,109.5801,108.6903,108.837,2783.0
2023-10-23 15:30:00,111.22,111.44,110.89,110.9,13120.0,108.749,108.9641,108.4263,108.4361,13120.0
2023-10-24 09:30:00,111.12,112.19,110.38,110.98,12946.0,108.6512,109.6974,107.9276,108.5143,12946.0
2023-10-24 10:00:00,111.27,111.49,110.99,111.27,517.0,108.7979,109.013,108.5241,108.7979,517.0
2023-10-24 10:30:00,111.62,112.08,111.52,112.08,15676.0,109.1401,109.5899,109.0423,109.5899,15676.0
2023-10-24 11:00:00,112.1,112.14,111.7,111.78,4321.0,109.6094,109.6485,109.2183,109.2965,4321.0
2023-10-24 11:30:00,111.56,111.56,110.53,111.0,11208.0,109.0814,109.0814,108.0743,108.5339,11208.0
2023-10-24 12:00:00,111.0,111.18,110.01,110.19,3246.0,108.5339,108.7099,107.5659,107.7419,3246.0
2023-10-24 12:30:00,110.34,110.37,110.24,110.37,5918.0,107.8885,107.9179,107.7907,107.9179,5918.0
2023-10-24 13:00:00,110.38,110.38,109.93,109.93,3667.0,107.9276,107.9276,107.4876,107.4876,3667.0
2023-10-24 13:30:00,110.03,110.15,109.85,109.96,2180.0,107.5854,107.7027,107.4094,107.517,2180.0
2023-10-24 14:00:00,109.96,110.09,109.84,110.07,6028.0,107.517,107.6441,107.3996,107.6245,6028.0
2023-10-24 14:30:00,110.1,110.34,109.95,110.22,3548.0,107.6539,107.8885,107.5072,107.7712,3548.0
2023-10-24 15:00:00,110.4,110.62,110.16,110.38,4011.0,107.9472,108.1623,107.7125,107.9276,4011.0
2023-10-24 15:30:00,110.45,110.83,110.12,110.73,13110.0,107.9961,108.3676,107.6734,108.2699,13110.0
2023-10-25 09:30:00,109.81,109.81,107.81,107.88,2910.0,107.3703,107.3703,105.4147,105.4832,2910.0
2023-10-25 10:00:00,108.3,108.6,108.0,108.29,2366.0,105.8938,106.1872,105.6005,105.8841,2366.0
2023-10-25 10:30:00,107.96,108.7,107.96,108.4,4234.0,105.5614,106.285,105.5614,105.9916,4234.0
2023-10-25 11:00:00,108.31,108.62,108.2,108.43,3492.0,105.9036,106.2067,105.7961,106.021,3492.0
2023-10-25 11:30:00,108.28,108.28,108.04,108.04,1427.0,105.8743,105.8743,105.6396,105.6396,1427.0
2023-10-25 12:00:00,108.05,108.29,108.04,108.19,1024.0,105.6494,105.8841,105.6396,105.7863,1024.0
2023-10-25 12:30:00,108.2,108.51,107.87,107.87,2773.0,105.7961,106.0992,105.4734,105.4734,2773.0
2023-10-25 13:00:00,107.84,107.97,107.55,107.81,1325.0,105.4441,105.5712,105.1605,105.4147,1325.0
2023-10-25 13:30:00,107.79,108.0,107.69,107.91,2118.0,105.3952,105.6005,105.2974,105.5125,2118.0
2023-10-25 14:00:00,108.06,108.55,107.85,108.55,5899.0,105.6592,106.1383,105.4538,106.1383,5899.0
2023-10-25 14:30:00,108.5,108.56,107.24,107.79,17551.0,106.0894,106.1481,104.8574,105.3952,17551.0
2023-10-25 15:00:00,107.4,107.53,106.97,107.08,11153.0,105.0138,105.141,104.5934,104.701,11153.0
2023-10-25 15:30:00,107.08,107.16,106.01,106.34,53331.0,104.701,104.7792,103.6547,103.9774,53331.0
2023-10-26 09:30:00,108.27,109.84,106.91,107.94,6872.0,105.8645,107.3996,104.5347,105.5418,6872.0
2023-10-26 10:00:00,107.51,108.38,106.98,108.38,5868.0,105.1214,105.9721,104.6032,105.9721,5868.0
2023-10-26 10:30:00,108.08,110.17,108.02,110.04,13967.0,105.6787,107.7223,105.6201,107.5952,13967.0
2023-10-26 11:00:00,110.03,110.57,109.86,110.29,14080.0,107.5854,108.1134,107.4192,107.8396,14080.0
2023-10-26 11:30:00,110.29,110.62,110.18,110.22,34089.0,107.8396,108.1623,107.7321,107.7712,34089.0
2023-10-26 12:00:00,110.06,110.09,109.07,109.07,2127.0,107.6147,107.6441,106.6467,106.6467,2127.0
2023-10-26 12:30:00,109.07,109.6,108.92,108.95,3179.0,106.6467,107.165,106.5001,106.5294,3179.0
2023-10-26 13:00:00,108.92,109.65,108.91,109.01,3791.0,106.5001,107.2139,106.4903,106.5881,3791.0
2023-10-26 13:30:00,108.89,109.39,108.73,109.39,3385.0,106.4707,106.9596,106.3143,106.9596,3385.0
2023-10-26 14:00:00,109.43,110.1,109.43,110.09,6592.0,106.9987,107.6539,106.9987,107.6441,6592.0
2023-10-26 14:30:00,110.02,110.4,109.82,110.28,5467.0,107.5756,107.9472,107.3801,107.8299,5467.0
2023-10-26 15:00:00,110.28,110.47,109.45,109.48,3660.0,107.8299,108.0156,107.0183,107.0476,3660.0
2023-10-26 15:30:00,109.44,109.55,108.74,108.8,22747.0,107.0085,107.1161,106.3241,106.3827,22747.0
2023-10-27 09:30:00,109.28,110.68,107.51,109.8,3828.0,106.8521,108.221,105.1214,107.3605,3828.0
2023-10-27 10:00:00,107.12,108.4,107.12,107.61,2580.0,104.7401,105.9916,104.7401,105.2192,2580.0
2023-10-27 10:30:00,107.7,108.87,107.48,108.25,5311.0,105.3072,106.4512,105.0921,105.845,5311.0
2023-10-27 11:00:00,108.25,109.17,108.06,109.17,4474.0,105.845,106.7445,105.6592,106.7445,4474.0
2023-10-27 11:30:00,108.97,109.05,108.82,109.03,2355.0,106.549,106.6272,106.4023,106.6076,2355.0
2023-10-27 12:00:00,109.0,109.03,108.38,108.58,2608.0,106.5783,106.6076,105.9721,106.1676,2608.0
2023-10-27 12:30:00,108.5,108.72,108.43,108.62,7156.0,106.0894,106.3045,106.021,106.2067,7156.0
2023-10-27 13:00:00,108.46,108.59,108.27,108.34,5841.0,106.0503,106.1774,105.8645,105.933,5841.0
2023-10-27 13:30:00,108.2,108.38,107.88,108.31,2700.0,105.7961,105.9721,105.4832,105.9036,2700.0
2023-10-27 14:00:00,108.38,108.5,108.21,108.45,7090.0,105.9721,106.0894,105.8058,106.0405,7090.0
2023-10-27 14:30:00,108.4,108.7,108.39,108.39,2875.0,105.9916,106.285,105.9818,105.9818,2875.0
2023-10-27 15:00:00,108.45,108.69,108.43,108.69,6602.0,106.0405,106.2752,106.021,106.2752,6602.0
2023-10-27 15:30:00,108.73,109.11,108.51,109.07,26818.0,106.3143,106.6859,106.0992,106.6467,26818.0
2023-10-30 09:30:00,110.34,111.14,109.66,109.8,7110.0,107.8885,108.6708,107.2236,107.3605,7110.0
2023-10-30 10:00:00,110.08,110.18,109.02,109.02,963.0,107.6343,107.7321,106.5979,106.5979,963.0
2023-10-30 10:30:00,108.96,109.07,108.57,108.57,300.0,106.5392,106.6467,106.1579,106.1579,300.0
2023-10-30 11:00:00,109.08,109.43,109.03,109.35,906.0,106.6565,106.9987,106.6076,106.9205,906.0
2023-10-30 11:30:00,109.34,109.47,109.32,109.32,1025.0,106.9107,107.0379,106.8912,106.8912,1025.0
2023-10-30 12:00:00,109.29,109.29,108.94,109.15,2000.0,106.8619,106.8619,106.5196,106.725,2000.0
2023-10-30 12:30:00,109.16,109.34,109.1,109.3,5105.0,106.7347,106.9107,106.6761,106.8716,5105.0
2023-10-30 13:00:00,109.43,110.01,109.18,110.01,4957.0,106.9987,107.5659,106.7543,107.5659,4957.0
2023-10-30 13:30:00,109.93,109.95,109.61,109.79,1563.0,107.4876,107.5072,107.1747,107.3507,1563.0
2023-10-30 14:00:00,109.63,109.68,109.36,109.5,1642.0,107.1943,107.2432,106.9303,107.0672,1642.0
2023-10-30 14:30:00,109.49,109.87,109.44,109.6,2745.0,107.0574,107.429,107.0085,107.165,2745.0
2023-10-30 15:00:00,109.7,110.33,109.54,110.07,2539.0,107.2627,107.8787,107.1063,107.6245,2539.0
2023-10-30 15:30:00,110.06,110.12,109.61,109.66,11193.0,107.6147,107.6734,107.1747,107.2236,11193.0
2023-10-31 09:30:00,110.59,112.7,109.93,112.66,6353.0,108.133,110.1961,107.4876,110.157,6353.0
2023-10-31 10:00:00,112.67,113.61,112.42,112.42,6570.0,110.1668,111.0859,109.9223,109.9223,6570.0
2023-10-31 10:30:00,112.37,112.45,111.53,112.01,15954.0,109.8734,109.9516,109.0521,109.5214,15954.0
2023-10-31 11:00:00,112.02,112.37,111.91,112.06,7120.0,109.5312,109.8734,109.4236,109.5703,7120.0
2023-10-31 11:30:00,112.06,112.56,112.03,112.56,4609.0,109.5703,110.0592,109.541,110.0592,4609.0
2023-10-31 12:00:00,112.51,112.66,111.7,111.98,4325.0,110.0103,110.157,109.2183,109.4921,4325.0
2023-10-31 12:30:00,111.87,112.49,111.66,112.33,5610.0,109.3845,109.9908,109.1792,109.8343,5610.0
2023-10-31 13:00:00,112.58,112.59,112.02,112.25,3973.0,110.0788,110.0885,109.5312,109.7561,3973.0
2023-10-31 13:30:00,112.24,112.24,111.69,111.89,11110.0,109.7463,109.7463,109.2085,109.4041,11110.0
2023-10-31 14:00:00,111.91,112.66,111.82,112.21,11275.0,109.4236,110.157,109.3356,109.717,11275.0
2023-10-31 14:30:00,112.25,112.71,112.17,112.71,9179.0,109.7561,110.2059,109.6779,110.2059,9179.0
2023-10-31 15:00:00,112.73,112.93,112.37,112.49,5879.0,110.2254,110.421,109.8734,109.9908,5879.0
2023-10-31 15:30:00,112.39,112.51,111.65,111.67,30567.0,109.893,110.0103,109.1694,109.189,30567.0
2023-11-01 09:30:00,111.11,112.8,110.87,112.68,4416.0,108.6414,110.2939,108.4068,110.1765,4416.0
2023-11-01 10:00:00,112.68,112.77,112.15,112.4,5198.0,110.1765,110.2645,109.6583,109.9028,5198.0
2023-11-01 10:30:00,112.66,113.0,112.55,112.55,4524.0,110.157,110.4894,110.0494,110.0494,4524.0
2023-11-01 11:00:00,112.63,114.85,112.62,114.85,10754.0,110.1276,112.2983,110.1179,112.2983,10754.0
2023-11-01 11:30:00,114.81,115.11,114.57,114.78,3919.0,112.2592,112.5525,112.0245,112.2299,3919.0
2023-11-01 12:00:00,114.7,114.8,114.22,114.23,5102.0,112.1517,112.2494,111.6823,111.6921,5102.0
2023-11-01 12:30:00,114.13,114.19,113.27,113.44,2347.0,111.5943,111.653,110.7534,110.9197,2347.0
2023-11-01 13:00:00,113.62,113.71,113.0,113.28,4325.0,111.0957,111.1837,110.4894,110.7632,4325.0
2023-11-01 13:30:00,113.07,113.25,112.95,113.21,2310.0,110.5579,110.7339,110.4405,110.6948,2310.0
2023-11-01 14:00:00,113.26,113.43,112.68,113.43,6034.0,110.7437,110.9099,110.1765,110.9099,6034.0
2023-11-01 14:30:00,113.51,114.05,112.71,113.96,7220.0,110.9881,111.5161,110.2059,111.4281,7220.0
2023-11-01 15:00:00,113.98,115.41,113.98,115.03,19009.0,111.4477,112.8459,111.4477,112.4743,19009.0
2023-11-01 15:30:00,114.95,115.52,114.85,115.14,31214.0,112.3961,112.9534,112.2983,112.5819,31214.0
2023-11-02 09:30:00,118.54,120.06,118.53,118.88,9990.0,115.9063,117.3926,115.8966,116.2388,9990.0
2023-11-02 10:00:00,118.29,119.1,118.05,118.76,9314.0,115.6619,116.4539,115.4272,116.1215,9314.0
2023-11-02 10:30:00,118.9,120.31,118.75,120.03,13974.0,116.2583,117.637,116.1117,117.3632,13974.0
2023-11-02 11:00:00,119.97,119.98,118.25,118.25,9576.0,117.3046,117.3143,115.6228,115.6228,9576.0
2023-11-02 11:30:00,118.09,118.53,117.98,118.27,4197.0,115.4663,115.8966,115.3588,115.6423,4197.0
2023-11-02 12:00:00,118.26,118.29,117.61,117.88,4008.0,115.6326,115.6619,114.997,115.261,4008.0
2023-11-02 12:30:00,118.02,118.47,118.02,118.25,3096.0,115.3979,115.8379,115.3979,115.6228,3096.0
2023-11-02 13:00:00,118.47,118.59,117.94,118.14,4216.0,115.8379,115.9552,115.3197,115.5152,4216.0
2023-11-02 13:30:00,118.09,118.43,117.94,118.07,17539.0,115.4663,115.7988,115.3197,115.4468,17539.0
2023-11-02 14:00:00,118.08,118.33,117.62,118.33,11071.0,115.4566,115.701,115.0068,115.701,11071.0
2023-11-02 14:30:00,118.25,119.35,118.08,119.01,17079.0,115.6228,116.6983,115.4566,116.3659,17079.0
2023-11-02 15:00:00,118.93,119.66,118.8,119.45,21020.0,116.2877,117.0015,116.1606,116.7961,21020.0
2023-11-02 15:30:00,119.5,119.53,118.62,118.65,39530.0,116.845,116.8743,115.9846,116.0139,39530.0
2023-11-03 09:30:00,122.72,125.13,122.72,124.87,6109.0,119.9935,122.3499,119.9935,122.0957,6109.0
2023-11-03 10:00:00,124.75,125.58,123.41,124.25,30425.0,121.9784,122.7899,120.6681,121.4895,30425.0
2023-11-03 10:30:00,124.25,124.96,124.12,124.59,13550.0,121.4895,122.1837,121.3624,121.8219,13550.0
2023-11-03 11:00:00,124.48,124.61,123.77,124.18,14486.0,121.7144,121.8415,121.0201,121.421,14486.0
2023-11-03 11:30:00,124.14,125.22,124.14,125.22,6123.0,121.3819,122.4379,121.3819,122.4379,6123.0
2023-11-03 12:00:00,124.47,124.76,124.14,124.35,3010.0,121.7046,121.9882,121.3819,121.5873,3010.0
2023-11-03 12:30:00,124.73,125.1,124.61,124.8,9427.0,121.9588,122.3206,121.8415,122.0273,9427.0
2023-11-03 13:00:00,125.05,125.12,124.65,124.76,4118.0,122.2717,122.3402,121.8806,121.9882,4118.0
2023-11-03 13:30:00,124.86,125.35,124.85,125.31,2900.0,122.0859,122.565,122.0762,122.5259,2900.0
2023-11-03 14:00:00,125.53,125.92,125.1,125.4,5177.0,122.741,123.1224,122.3206,122.6139,5177.0
2023-11-03 14:30:00,125.39,125.39,124.73,125.32,8530.0,122.6042,122.6042,121.9588,122.5357,8530.0
2023-11-03 15:00:00,125.41,125.8,124.87,125.03,16775.0,122.6237,123.005,122.0957,122.2522,16775.0
2023-11-03 15:30:00,124.94,125.19,124.59,125.15,64165.0,122.1642,122.4086,121.8219,122.3695,64165.0
2023-11-06 09:30:00,124.09,126.0,123.91,124.0,36444.0,121.333,123.2006,121.157,121.245,36444.0
2023-11-06 10:00:00,124.18,124.97,123.23,124.24,12174.0,121.421,122.1935,120.4921,121.4797,12174.0
2023-11-06 10:30:00,124.09,124.55,123.81,123.92,5283.0,121.333,121.7828,121.0593,121.1668,5283.0
2023-11-06 11:00:00,123.56,124.25,123.55,124.13,14555.0,120.8148,121.4895,120.805,121.3721,14555.0
2023-11-06 11:30:00,123.93,124.42,123.78,124.01,14064.0,121.1766,121.6557,121.0299,121.2548,14064.0
2023-11-06 12:00:00,124.01,124.17,123.74,124.0,12611.0,121.2548,121.4113,120.9908,121.245,12611.0
2023-11-06 12:30:00,124.03,124.03,123.31,123.4,2334.0,121.2744,121.2744,120.5704,120.6584,2334.0
2023-11-06 13:00:00,123.59,123.6,122.58,122.58,1696.0,120.8441,120.8539,119.8566,119.8566,1696.0
2023-11-06 13:30:00,122.78,123.22,122.64,123.11,3116.0,120.0521,120.4824,119.9153,120.3748,3116.0
2023-11-06 14:00:00,123.16,123.3,122.34,122.38,5767.0,120.4237,120.5606,119.6219,119.661,5767.0
2023-11-06 14:30:00,122.44,123.25,122.44,123.12,4382.0,119.7197,120.5117,119.7197,120.3846,4382.0
2023-11-06 15:00:00,123.08,123.09,122.62,122.83,4625.0,120.3455,120.3553,119.8957,120.101,4625.0
2023-11-06 15:30:00,122.68,122.94,122.4,122.42,21307.0,119.9544,120.2086,119.6806,119.7001,21307.0
2023-11-07 09:30:00,122.39,123.65,122.38,123.33,2510.0,119.6708,120.9028,119.661,120.5899,2510.0
2023-11-07 10:00:00,123.65,124.05,123.64,123.98,900.0,120.9028,121.2939,120.893,121.2255,900.0
2023-11-07 10:30:00,123.64,124.14,123.41,123.59,3426.0,120.893,121.3819,120.6681,120.8441,3426.0
2023-11-07 11:00:00,123.49,123.68,123.12,123.21,2503.0,120.7464,120.9321,120.3846,120.4726,2503.0
2023-11-07 11:30:00,123.09,123.24,122.8,123.01,3456.0,120.3553,120.5019,120.0717,120.277,3456.0
2023-11-07 12:00:00,122.85,122.85,122.56,122.67,1217.0,120.1206,120.1206,119.837,119.9446,1217.0
2023-11-07 12:30:00,122.53,123.03,122.52,122.64,2620.0,119.8077,120.2966,119.7979,119.9153,2620.0
2023-11-07 13:00:00,122.68,122.84,122.49,122.72,1802.0,119.9544,120.1108,119.7686,119.9935,1802.0
2023-11-07 13:30:00,122.56,123.02,122.56,122.62,3890.0,119.837,120.2868,119.837,119.8957,3890.0
2023-11-07 14:00:00,122.77,122.79,122.48,122.68,2407.0,120.0424,120.0619,119.7588,119.9544,2407.0
2023-11-07 14:30:00,122.76,123.47,122.67,122.79,11243.0,120.0326,120.7268,119.9446,120.0619,11243.0
2023-11-07 15:00:00,122.92,123.51,122.88,123.5,13157.0,120.189,120.7659,120.1499,120.7561,13157.0
2023-11-07 15:30:00,123.61,123.96,123.18,123.31,43932.0,120.8637,121.2059,120.4433,120.5704,43932.0
2023-11-08 09:30:00,115.96,126.0,115.25,126.0,4733.0,113.3837,123.2006,112.6894,123.2006,4733.0
2023-11-08 10:00:00,126.89,127.72,124.06,124.21,3822.0,124.0708,124.8824,121.3037,121.4504,3822.0
2023-11-08 10:30:00,124.29,124.36,122.92,122.92,1000.0,121.5286,121.597,120.189,120.189,1000.0
2023-11-08 11:00:00,122.62,122.62,121.86,122.19,5142.0,119.8957,119.8957,119.1526,119.4752,5142.0
2023-11-08 11:30:00,122.95,123.22,122.75,122.75,2350.0,120.2184,120.4824,120.0228,120.0228,2350.0
2023-11-08 12:00:00,122.43,122.43,121.32,121.5,2391.0,119.7099,119.7099,118.6246,118.8006,2391.0
2023-11-08 12:30:00,121.66,121.8,121.41,121.8,1910.0,118.957,119.0939,118.7126,119.0939,1910.0
2023-11-08 13:00:00,121.8,122.27,121.65,121.75,2100.0,119.0939,119.5535,118.9472,119.045,2100.0
2023-11-08 13:30:00,121.72,121.9,121.6,121.76,1320.0,119.0157,119.1917,118.8984,119.0548,1320.0
2023-11-08 14:00:00,122.01,122.02,121.13,121.13,2069.0,119.2992,119.309,118.4388,118.4388,2069.0
2023-11-08 14:30:00,121.44,122.08,121.25,122.0,3617.0,118.7419,119.3677,118.5561,119.2895,3617.0
2023-11-08 15:00:00,122.02,122.24,121.2,121.73,4905.0,119.309,119.5241,118.5072,119.0255,4905.0
2023-11-08 15:30:00,121.59,121.76,121.16,121.54,19791.0,118.8886,119.0548,118.4681,118.8397,19791.0
2023-11-09 09:30:00,124.86,124.86,122.89,123.62,13679.0,122.0859,122.0859,120.1597,120.8735,13679.0
2023-11-09 10:00:00,123.98,124.28,123.44,123.76,4648.0,121.2255,121.5188,120.6975,121.0104,4648.0
2023-11-09 10:30:00,123.83,124.08,122.73,124.08,7269.0,121.0788,121.3233,120.0033,121.3233,7269.0
2023-11-09 11:00:00,123.99,124.48,123.25,123.9,5695.0,121.2353,121.7144,120.5117,121.1473,5695.0
2023-11-09 11:30:00,124.23,124.86,124.15,124.16,2338.0,121.4699,122.0859,121.3917,121.4015,2338.0
2023-11-09 12:00:00,124.36,124.36,123.08,123.29,1656.0,121.597,121.597,120.3455,120.5508,1656.0
2023-11-09 12:30:00,123.22,123.25,122.71,123.0,4144.0,120.4824,120.5117,119.9837,120.2673,4144.0
2023-11-09 13:00:00,123.0,123.29,122.08,123.19,15410.0,120.2673,120.5508,119.3677,120.453,15410.0
2023-11-09 13:30:00,122.99,123.3,122.77,123.17,11377.0,120.2575,120.5606,120.0424,120.4335,11377.0
2023-11-09 14:00:00,123.07,123.11,122.08,123.03,15844.0,120.3357,120.3748,119.3677,120.2966,15844.0
2023-11-09 14:30:00,122.93,122.93,122.14,122.64,12033.0,120.1988,120.1988,119.4264,119.9153,12033.0
2023-11-09 15:00:00,122.62,122.95,122.32,122.75,9799.0,119.8957,120.2184,119.6024,120.0228,9799.0
2023-11-09 15:30:00,122.79,123.79,122.74,122.95,59336.0,120.0619,121.0397,120.013,120.2184,59336.0
2023-11-10 09:30:00,123.49,124.04,121.83,124.04,1894.0,120.7464,121.2841,119.1232,121.2841,1894.0
2023-11-10 10:00:00,124.18,124.28,123.48,123.73,2050.0,121.421,121.5188,120.7366,120.981,2050.0
2023-11-10 10:30:00,123.41,124.36,123.41,124.14,7356.0,120.6681,121.597,120.6681,121.3819,7356.0
2023-11-10 11:00:00,124.04,124.71,123.78,124.71,5779.0,121.2841,121.9393,121.0299,121.9393,5779.0
2023-11-10 11:30:00,124.58,124.62,124.39,124.39,800.0,121.8121,121.8513,121.6264,121.6264,800.0
2023-11-10 12:00:00,124.76,124.88,124.66,124.88,1300.0,121.9882,122.1055,121.8904,122.1055,1300.0
2023-11-10 12:30:00,125.0,125.06,124.46,125.0,14713.0,122.2228,122.2815,121.6948,122.2228,14713.0
2023-11-10 13:00:00,125.0,125.74,124.63,125.74,2217.0,122.2228,122.9464,121.861,122.9464,2217.0
2023-11-10 13:30:00,125.73,125.78,125.53,125.64,1007.0,122.9366,122.9855,122.741,122.8486,1007.0
2023-11-10 14:00:00,125.72,127.16,125.72,127.16,12326.0,122.9268,124.3348,122.9268,124.3348,12326.0
2023-11-10 14:30:00,127.0,127.23,126.76,127.01,9716.0,124.1784,124.4033,123.9437,124.1882,9716.0
2023-11-10 15:00:00,126.91,127.56,126.9,127.51,8418.0,124.0904,124.7259,124.0806,124.6771,8418.0
2023-11-10 15:30:00,127.39,127.62,127.14,127.35,35299.0,124.5597,124.7846,124.3153,124.5206,35299.0
2023-11-13 09:30:00,126.81,126.81,124.97,124.97,2153.0,123.9926,123.9926,122.1935,122.1935,2153.0
2023-11-13 10:00:00,124.1,125.56,124.01,125.5,4025.0,121.3428,122.7704,121.2548,122.7117,4025.0
2023-11-13 10:30:00,125.25,125.81,124.73,125.54,3137.0,122.4673,123.0148,121.9588,122.7508,3137.0
2023-11-13 11:00:00,125.64,125.64,124.91,125.62,1701.0,122.8486,122.8486,122.1348,122.829,1701.0
2023-11-13 11:30:00,125.94,126.23,125.53,125.99,2800.0,123.1419,123.4255,122.741,123.1908,2800.0
2023-11-13 12:00:00,126.25,126.25,125.96,126.17,1470.0,123.445,123.445,123.1615,123.3668,1470.0
2023-11-13 12:30:00,126.08,126.27,126.07,126.16,1010.0,123.2788,123.4646,123.269,123.357,1010.0
2023-11-13 13:00:00,126.28,126.48,126.23,126.48,668.0,123.4744,123.6699,123.4255,123.6699,668.0
2023-11-13 13:30:00,126.45,126.88,126.33,126.88,2723.0,123.6406,124.061,123.5233,124.061,2723.0
2023-11-13 14:00:00,126.81,126.97,126.11,126.36,4380.0,123.9926,124.149,123.3082,123.5526,4380.0
2023-11-13 14:30:00,126.37,126.54,126.27,126.3,2933.0,123.5624,123.7286,123.4646,123.4939,2933.0
2023-11-13 15:00:00,126.28,126.39,126.06,126.09,2431.0,123.4744,123.5819,123.2593,123.2886,2431.0
2023-11-13 15:30:00,126.4,126.4,125.62,125.96,18142.0,123.5917,123.5917,122.829,123.1615,18142.0
2023-11-14 09:30:00,133.35,137.18,132.33,136.15,6914.0,130.3873,134.1322,129.39,133.1251,6914.0
2023-11-14 10:00:00,136.11,137.88,135.87,137.77,24291.0,133.086,134.8167,132.8513,134.7091,24291.0
2023-11-14 10:30:00,137.83,138.03,137.12,137.36,18916.0,134.7678,134.9633,134.0735,134.3082,18916.0
2023-11-14 11:00:00,137.25,138.83,137.08,138.72,15304.0,134.2007,135.7456,134.0344,135.638,15304.0
2023-11-14 11:30:00,138.6,138.75,137.97,138.46,10461.0,135.5207,135.6673,134.9047,135.3838,10461.0
2023-11-14 12:00:00,138.5,138.6,137.86,138.44,8885.0,135.4229,135.5207,134.7971,135.3642,8885.0
2023-11-14 12:30:00,138.71,138.77,138.37,138.37,5783.0,135.6282,135.6869,135.2958,135.2958,5783.0
2023-11-14 13:00:00,138.45,138.9,138.45,138.59,6058.0,135.374,135.814,135.374,135.5109,6058.0
2023-11-14 13:30:00,138.59,138.9,138.18,138.18,8530.0,135.5109,135.814,135.11,135.11,8530.0
2023-11-14 14:00:00,138.0,138.8,137.83,138.76,15309.0,134.934,135.7162,134.7678,135.6771,15309.0
2023-11-14 14:30:00,138.81,139.28,138.03,138.3,15099.0,135.726,136.1856,134.9633,135.2273,15099.0
2023-11-14 15:00:00,138.41,138.68,138.05,138.68,7375.0,135.3349,135.5989,134.9829,135.5989,7375.0
2023-11-14 15:30:00,138.56,139.35,138.4,139.28,46678.0,135.4815,136.254,135.3251,136.1856,46678.0
2023-11-15 09:30:00,138.55,139.9,137.85,139.61,7782.0,135.4718,136.7918,134.7873,136.5082,7782.0
2023-11-15 10:00:00,139.65,141.23,139.18,140.68,15600.0,136.5473,138.0922,136.0878,137.5544,15600.0
2023-11-15 10:30:00,140.28,140.99,140.05,140.82,7447.0,137.1633,137.8576,136.9384,137.6913,7447.0
2023-11-15 11:00:00,140.28,141.22,140.27,140.42,2463.0,137.1633,138.0825,137.1536,137.3002,2463.0
2023-11-15 11:30:00,140.48,140.48,139.59,139.61,2080.0,137.3589,137.3589,136.4887,136.5082,2080.0
2023-11-15 12:00:00,139.34,140.17,139.25,140.13,2000.0,136.2442,137.0558,136.1562,137.0167,2000.0
2023-11-15 12:30:00,140.57,140.57,139.42,139.43,3299.0,137.4469,137.4469,136.3224,136.3322,3299.0
2023-11-15 13:00:00,139.13,139.13,137.92,138.54,2100.0,136.0389,136.0389,134.8558,135.462,2100.0
2023-11-15 13:30:00,138.5,139.1,138.5,138.88,3210.0,135.4229,136.0096,135.4229,135.7944,3210.0
2023-11-15 14:00:00,138.79,138.84,137.21,137.68,7700.0,135.7064,135.7553,134.1615,134.6211,7700.0
2023-11-15 14:30:00,137.74,137.89,137.01,137.13,5062.0,134.6798,134.8264,133.966,134.0833,5062.0
2023-11-15 15:00:00,137.12,138.05,137.12,137.69,3711.0,134.0735,134.9829,134.0735,134.6309,3711.0
2023-11-15 15:30:00,137.81,137.88,137.29,137.46,18346.0,134.7482,134.8167,134.2398,134.406,18346.0
2023-11-16 09:30:00,139.84,142.57,139.84,141.42,8309.0,136.7331,139.4025,136.7331,138.278,8309.0
2023-11-16 10:00:00,140.29,140.76,139.18,140.13,4798.0,137.1731,137.6327,136.0878,137.0167,4798.0
2023-11-16 10:30:00,140.32,140.32,139.45,139.73,2027.0,137.2024,137.2024,136.3518,136.6256,2027.0
2023-11-16 11:00:00,139.84,140.06,139.07,139.07,2550.0,136.7331,136.9482,135.9802,135.9802,2550.0
2023-11-16 11:30:00,138.82,138.83,138.48,138.81,1615.0,135.7358,135.7456,135.4033,135.726,1615.0
2023-11-16 12:00:00,138.78,139.84,138.78,139.48,2041.0,135.6967,136.7331,135.6967,136.3811,2041.0
2023-11-16 12:30:00,139.16,139.44,139.16,139.44,1200.0,136.0682,136.342,136.0682,136.342,1200.0
2023-11-16 13:00:00,139.67,139.85,138.73,138.95,2186.0,136.5669,136.7429,135.6478,135.8629,2186.0
2023-11-16 13:30:00,139.0,139.0,138.62,138.63,766.0,135.9118,135.9118,135.5402,135.55,766.0
2023-11-16 14:00:00,138.83,139.0,138.71,138.79,1499.0,135.7456,135.9118,135.6282,135.7064,1499.0
2023-11-16 14:30:00,139.0,139.02,138.68,139.0,5343.0,135.9118,135.9313,135.5989,135.9118,5343.0
2023-11-16 15:00:00,138.91,138.94,138.5,138.69,2020.0,135.8238,135.8531,135.4229,135.6087,2020.0
2023-11-16 15:30:00,138.58,138.81,138.37,138.53,12964.0,135.5011,135.726,135.2958,135.4522,12964.0
2023-11-17 09:30:00,139.64,141.83,138.77,141.49,48515.0,136.5376,138.6789,135.6869,138.3465,48515.0
2023-11-17 10:00:00,141.0,142.34,140.97,142.26,12090.0,137.8673,139.1776,137.838,139.0993,12090.0
2023-11-17 10:30:00,141.92,142.06,141.52,141.73,2522.0,138.7669,138.9038,138.3758,138.5811,2522.0
2023-11-17 11:00:00,141.62,141.67,141.32,141.44,1421.0,138.4736,138.5225,138.1802,138.2976,1421.0
2023-11-17 11:30:00,141.47,141.73,140.83,141.67,3957.0,138.3269,138.5811,137.7011,138.5225,3957.0
2023-11-17 12:00:00,141.68,141.73,140.76,140.77,3537.0,138.5322,138.5811,137.6327,137.6424,3537.0
2023-11-17 12:30:00,140.63,141.5,140.63,141.5,4033.0,137.5056,138.3562,137.5056,138.3562,4033.0
2023-11-17 13:00:00,141.36,141.48,141.08,141.35,3335.0,138.2193,138.3367,137.9456,138.2096,3335.0
2023-11-17 13:30:00,141.5,141.65,141.12,141.14,5095.0,138.3562,138.5029,137.9847,138.0042,5095.0
2023-11-17 14:00:00,141.21,142.26,141.21,142.26,7880.0,138.0727,139.0993,138.0727,139.0993,7880.0
2023-11-17 14:30:00,142.16,142.92,142.12,142.5,18004.0,139.0016,139.7447,138.9625,139.334,18004.0
2023-11-17 15:00:00,142.47,142.91,142.4,142.91,7387.0,139.3047,139.7349,139.2362,139.7349,7387.0
2023-11-17 15:30:00,142.77,143.35,142.69,142.8,46521.0,139.598,140.1651,139.5198,139.6273,46521.0
2023-11-20 09:30:00,142.5,143.68,141.14,143.68,7264.0,139.334,140.4878,138.0042,140.4878,7264.0
2023-11-20 10:00:00,144.25,144.82,143.59,144.43,4388.0,141.0451,141.6025,140.3998,141.2211,4388.0
2023-11-20 10:30:00,144.49,145.07,144.4,145.02,4467.0,141.2798,141.8469,141.1918,141.798,4467.0
2023-11-20 11:00:00,144.94,145.07,144.07,145.05,29695.0,141.7198,141.8469,140.8691,141.8274,29695.0
2023-11-20 11:30:00,144.69,144.7,143.99,144.43,5187.0,141.4754,141.4851,140.7909,141.2211,5187.0
2023-11-20 12:00:00,144.54,144.99,144.53,144.69,2932.0,141.3287,141.7687,141.3189,141.4754,2932.0
2023-11-20 12:30:00,144.81,145.14,144.65,145.09,3104.0,141.5927,141.9154,141.4362,141.8665,3104.0
2023-11-20 13:00:00,145.02,145.66,145.02,145.48,2511.0,141.798,142.4238,141.798,142.2478,2511.0
2023-11-20 13:30:00,145.41,145.52,145.27,145.39,2717.0,142.1794,142.2869,142.0425,142.1598,2717.0
2023-11-20 14:00:00,145.41,145.41,143.84,144.26,17658.0,142.1794,142.1794,140.6442,141.0549,17658.0
2023-11-20 14:30:00,144.27,144.59,144.14,144.51,5192.0,141.0647,141.3776,140.9376,141.2994,5192.0
2023-11-20 15:00:00,144.59,145.33,144.56,145.29,3866.0,141.3776,142.1011,141.3482,142.062,3866.0
2023-11-20 15:30:00,145.22,147.04,144.99,147.03,77238.0,141.9936,143.7731,141.7687,143.7634,77238.0
2023-11-21 09:30:00,146.55,146.55,143.97,144.1,27073.0,143.294,143.294,140.7714,140.8985,27073.0
2023-11-21 10:00:00,144.06,145.59,144.06,145.22,5279.0,140.8594,142.3554,140.8594,141.9936,5279.0
2023-11-21 10:30:00,144.84,145.81,144.67,145.71,3610.0,141.622,142.5705,141.4558,142.4727,3610.0
2023-11-21 11:00:00,145.22,145.35,144.73,144.94,5246.0,141.9936,142.1207,141.5145,141.7198,5246.0
2023-11-21 11:30:00,145.01,145.63,145.01,145.56,17579.0,141.7882,142.3945,141.7882,142.326,17579.0
2023-11-21 12:00:00,145.45,146.03,145.45,146.03,3794.0,142.2185,142.7856,142.2185,142.7856,3794.0
2023-11-21 12:30:00,146.37,146.7,146.13,146.59,3291.0,143.118,143.4407,142.8834,143.3331,3291.0
2023-11-21 13:00:00,146.59,146.59,144.9,145.37,13940.0,143.3331,143.3331,141.6807,142.1402,13940.0
2023-11-21 13:30:00,145.42,145.68,144.95,145.2,4350.0,142.1891,142.4434,141.7296,141.974,4350.0
2023-11-21 14:00:00,145.3,145.98,145.08,145.98,8393.0,142.0718,142.7367,141.8567,142.7367,8393.0
2023-11-21 14:30:00,145.78,145.9,145.31,145.86,8183.0,142.5411,142.6585,142.0816,142.6194,8183.0
2023-11-21 15:00:00,145.89,146.0,145.14,145.17,18259.0,142.6487,142.7563,141.9154,141.9447,18259.0
2023-11-21 15:30:00,145.12,145.12,144.14,145.1,86084.0,141.8958,141.8958,140.9376,141.8762,86084.0
2023-11-22 09:30:00,147.35,147.68,145.94,146.06,10139.0,144.0763,144.3989,142.6976,142.8149,10139.0
2023-11-22 10:00:00,145.66,147.01,145.66,146.75,7558.0,142.4238,143.7438,142.4238,143.4896,7558.0
2023-11-22 10:30:00,146.93,147.0,145.74,145.74,18631.0,143.6656,143.734,142.502,142.502,18631.0
2023-11-22 11:00:00,145.55,146.02,145.21,146.02,7212.0,142.3162,142.7758,141.9838,142.7758,7212.0
2023-11-22 11:30:00,146.14,146.66,145.94,146.5,2694.0,142.8931,143.4016,142.6976,143.2451,2694.0
2023-11-22 12:00:00,146.62,146.67,145.69,145.69,3475.0,143.3625,143.4114,142.4531,142.4531,3475.0
2023-11-22 12:30:00,145.76,145.76,145.02,145.36,885.0,142.5216,142.5216,141.798,142.1305,885.0
2023-11-22 13:00:00,145.46,145.88,145.35,145.88,2042.0,142.2282,142.6389,142.1207,142.6389,2042.0
2023-11-22 13:30:00,145.89,146.12,145.41,145.41,3160.0,142.6487,142.8736,142.1794,142.1794,3160.0
2023-11-22 14:00:00,145.44,145.55,145.22,145.55,3993.0,142.2087,142.3162,141.9936,142.3162,3993.0
2023-11-22 14:30:00,145.59,145.59,144.94,145.09,6508.0,142.3554,142.3554,141.7198,141.8665,6508.0
2023-11-22 15:00:00,145.07,145.43,144.94,145.3,10352.0,141.8469,142.1989,141.7198,142.0718,10352.0
2023-11-22 15:30:00,145.28,145.51,144.82,144.86,27403.0,142.0522,142.2771,141.6025,141.6416,27403.0
2023-11-24 09:30:00,144.15,145.77,144.15,145.14,1236.0,140.9474,142.5314,140.9474,141.9154,1236.0
2023-11-24 10:00:00,145.69,146.43,145.69,146.37,525.0,142.4531,143.1767,142.4531,143.118,525.0
2023-11-24 10:30:00,146.19,146.38,146.0,146.38,424.0,142.942,143.1278,142.7563,143.1278,424.0
2023-11-24 11:00:00,146.05,146.54,145.75,145.94,2436.0,142.8051,143.2843,142.5118,142.6976,2436.0
2023-11-24 11:30:00,146.03,146.03,145.75,145.82,980.0,142.7856,142.7856,142.5118,142.5803,980.0
2023-11-24 12:00:00,145.82,146.12,145.82,145.97,850.0,142.5803,142.8736,142.5803,142.7269,850.0
2023-11-24 12:30:00,145.51,146.33,145.51,146.2,4662.0,142.2771,143.0789,142.2771,142.9518,4662.0
2023-11-27 09:30:00,145.5,146.21,145.13,146.05,4069.0,142.2674,142.9616,141.9056,142.8051,4069.0
2023-11-27 10:00:00,146.12,146.34,145.91,146.2,1550.0,142.8736,143.0887,142.6683,142.9518,1550.0
2023-11-27 10:30:00,146.19,146.5,146.11,146.11,1183.0,142.942,143.2451,142.8638,142.8638,1183.0
2023-11-27 11:00:00,146.19,146.7,146.16,146.59,3962.0,142.942,143.4407,142.9127,143.3331,3962.0
2023-11-27 11:30:00,146.95,146.99,146.76,146.79,871.0,143.6851,143.7243,143.4994,143.5287,871.0
2023-11-27 12:00:00,146.65,146.65,146.21,146.43,3020.0,143.3918,143.3918,142.9616,143.1767,3020.0
2023-11-27 12:30:00,146.59,147.38,146.55,146.99,9562.0,143.3331,144.1056,143.294,143.7243,9562.0
2023-11-27 13:00:00,146.96,147.13,146.72,147.12,5263.0,143.6949,143.8611,143.4603,143.8514,5263.0
2023-11-27 13:30:00,146.97,147.16,146.88,147.14,3589.0,143.7047,143.8905,143.6167,143.8709,3589.0
2023-11-27 14:00:00,146.97,147.0,146.49,146.93,13591.0,143.7047,143.734,143.2354,143.6656,13591.0
2023-11-27 14:30:00,146.91,147.05,146.7,147.0,11716.0,143.646,143.7829,143.4407,143.734,11716.0
2023-11-27 15:00:00,146.99,147.17,146.7,147.0,10061.0,143.7243,143.9003,143.4407,143.734,10061.0
2023-11-27 15:30:00,146.99,147.09,146.43,146.65,27620.0,143.7243,143.822,143.1767,143.3918,27620.0
2023-11-28 09:30:00,146.68,147.5,146.68,146.75,6840.0,143.4211,144.2229,143.4211,143.4896,6840.0
2023-11-28 10:00:00,146.68,147.25,146.42,146.97,2374.0,143.4211,143.9785,143.1669,143.7047,2374.0
2023-11-28 10:30:00,147.15,147.39,146.97,147.12,4016.0,143.8807,144.1154,143.7047,143.8514,4016.0
2023-11-28 11:00:00,147.3,147.52,147.02,147.07,4908.0,144.0274,144.2425,143.7536,143.8025,4908.0
2023-11-28 11:30:00,147.18,147.34,146.84,147.02,3991.0,143.91,144.0665,143.5776,143.7536,3991.0
2023-11-28 12:00:00,147.02,147.32,146.73,146.73,3555.0,143.7536,144.0469,143.47,143.47,3555.0
2023-11-28 12:30:00,146.56,146.8,146.52,146.58,1122.0,143.3038,143.5385,143.2647,143.3234,1122.0
2023-11-28 13:00:00,146.53,146.53,145.91,146.14,3674.0,143.2745,143.2745,142.6683,142.8931,3674.0
2023-11-28 13:30:00,146.18,146.22,146.03,146.16,1449.0,142.9323,142.9714,142.7856,142.9127,1449.0
2023-11-28 14:00:00,146.33,146.61,146.29,146.55,8899.0,143.0789,143.3527,143.0398,143.294,8899.0
2023-11-28 14:30:00,146.47,147.01,146.47,146.86,8281.0,143.2158,143.7438,143.2158,143.5971,8281.0
2023-11-28 15:00:00,146.99,147.0,146.12,146.17,11133.0,143.7243,143.734,142.8736,142.9225,11133.0
2023-11-28 15:30:00,146.25,146.33,145.75,146.0,29673.0,143.0007,143.0789,142.5118,142.7563,29673.0
2023-11-29 09:30:00,147.75,149.31,147.75,149.25,3556.0,144.4674,145.9927,144.4674,145.934,3556.0
2023-11-29 10:00:00,149.41,150.27,149.24,149.97,6051.0,146.0905,146.9314,145.9243,146.638,6051.0
2023-11-29 10:30:00,149.72,150.55,149.71,150.53,4173.0,146.3936,147.2052,146.3838,147.1856,4173.0
2023-11-29 11:00:00,150.25,150.7,149.86,150.42,9216.0,146.9118,147.3518,146.5305,147.0781,9216.0
2023-11-29 11:30:00,150.32,150.77,150.03,150.26,11500.0,146.9803,147.4203,146.6967,146.9216,11500.0
2023-11-29 12:00:00,150.2,150.59,150.17,150.24,2200.0,146.8629,147.2443,146.8336,146.902,2200.0
2023-11-29 12:30:00,150.49,150.59,150.2,150.42,26155.0,147.1465,147.2443,146.8629,147.0781,26155.0
2023-11-29 13:00:00,150.37,150.77,150.29,150.68,4847.0,147.0292,147.4203,146.9509,147.3323,4847.0
2023-11-29 13:30:00,150.68,150.68,150.42,150.51,848.0,147.3323,147.3323,147.0781,147.1661,848.0
2023-11-29 14:00:00,150.46,150.94,150.34,150.37,5320.0,147.1172,147.5865,146.9998,147.0292,5320.0
2023-11-29 14:30:00,150.4,150.72,150.26,150.6,24485.0,147.0585,147.3714,146.9216,147.2541,24485.0
2023-11-29 15:00:00,150.5,150.65,150.0,150.65,14866.0,147.1563,147.3029,146.6674,147.3029,14866.0
2023-11-29 15:30:00,150.63,151.0,149.0,151.0,87243.0,147.2834,147.6452,145.6896,147.6452,87243.0
2023-11-30 09:30:00,151.13,151.51,148.59,151.13,9088.0,147.7723,148.1438,145.2887,147.7723,9088.0
2023-11-30 10:00:00,150.54,150.85,150.16,150.84,1465.0,147.1954,147.4985,146.8238,147.4887,1465.0
2023-11-30 10:30:00,150.75,150.91,150.0,150.91,2034.0,147.4007,147.5572,146.6674,147.5572,2034.0
2023-11-30 11:00:00,151.09,151.15,150.68,150.68,410.0,147.7332,147.7918,147.3323,147.3323,410.0
2023-11-30 11:30:00,151.16,151.16,150.0,150.2,3369.0,147.8016,147.8016,146.6674,146.8629,3369.0
2023-11-30 12:00:00,150.07,150.35,149.99,150.21,1703.0,146.7358,147.0096,146.6576,146.8727,1703.0
2023-11-30 12:30:00,150.02,150.43,149.99,150.34,5762.0,146.6869,147.0878,146.6576,146.9998,5762.0
2023-11-30 13:00:00,150.31,150.43,149.99,150.19,4939.0,146.9705,147.0878,146.6576,146.8532,4939.0
2023-11-30 13:30:00,149.99,150.33,149.99,150.08,1827.0,146.6576,146.99,146.6576,146.7456,1827.0
2023-11-30 14:00:00,150.15,150.26,150.0,150.09,10937.0,146.814,146.9216,146.6674,146.7554,10937.0
2023-11-30 14:30:00,150.11,150.58,150.1,150.54,6929.0,146.7749,147.2345,146.7652,147.1954,6929.0
2023-11-30 15:00:00,150.53,150.64,150.05,150.11,7075.0,147.1856,147.2932,146.7163,146.7749,7075.0
2023-11-30 15:30:00,150.17,150.59,150.0,150.42,32831.0,146.8336,147.2443,146.6674,147.0781,32831.0
2023-12-01 09:30:00,150.08,152.71,150.08,151.78,5489.0,146.7456,149.3172,146.7456,148.4078,5489.0
2023-12-01 10:00:00,151.98,152.75,150.94,151.74,6721.0,148.6034,149.3563,147.5865,148.3687,6721.0
2023-12-01 10:30:00,151.94,152.21,151.55,151.97,5574.0,148.5643,148.8283,148.1829,148.5936,5574.0
2023-12-01 11:00:00,151.73,152.89,151.33,152.46,5453.0,148.3589,149.4932,147.9678,149.0727,5453.0
2023-12-01 11:30:00,152.81,153.53,152.59,153.34,1669.0,149.415,150.119,149.1998,149.9332,1669.0
2023-12-01 12:00:00,153.65,153.79,153.08,153.08,2365.0,150.2363,150.3732,149.679,149.679,2365.0
2023-12-01 12:30:00,153.49,153.88,153.18,153.88,1499.0,150.0798,150.4612,149.7767,150.4612,1499.0
2023-12-01 13:00:00,154.15,154.69,154.01,154.48,2470.0,150.7252,151.2532,150.5883,151.0478,2470.0
2023-12-01 13:30:00,154.42,154.42,153.53,153.96,3349.0,150.9892,150.9892,150.119,150.5394,3349.0
2023-12-01 14:00:00,154.0,154.1,153.46,153.46,4885.0,150.5785,150.6763,150.0505,150.0505,4885.0
2023-12-01 14:30:00,153.65,153.65,152.87,153.1,2814.0,150.2363,150.2363,149.4736,149.6985,2814.0
2023-12-01 15:00:00,153.04,153.47,152.73,153.44,4474.0,149.6398,150.0603,149.3367,150.031,4474.0
2023-12-01 15:30:00,153.53,153.54,152.74,153.35,19809.0,150.119,150.1287,149.3465,149.943,19809.0
2023-12-04 09:30:00,152.72,155.41,152.35,154.69,4453.0,149.3269,151.9572,148.9652,151.2532,4453.0
2023-12-04 10:00:00,154.2,155.6,153.42,153.43,6403.0,150.7741,152.143,150.0114,150.0212,6403.0
2023-12-04 10:30:00,153.56,154.41,153.54,153.68,3954.0,150.1483,150.9794,150.1287,150.2656,3954.0
2023-12-04 11:00:00,153.68,154.64,153.67,154.43,2600.0,150.2656,151.2043,150.2558,150.999,2600.0
2023-12-04 11:30:00,154.43,156.59,154.42,156.51,2121.0,150.999,153.111,150.9892,153.0327,2121.0
2023-12-04 12:00:00,156.31,156.57,155.74,156.23,5991.0,152.8372,153.0914,152.2799,152.759,5991.0
2023-12-04 12:30:00,156.53,156.79,156.4,156.62,1400.0,153.0523,153.3065,152.9252,153.1403,1400.0
2023-12-04 13:00:00,156.43,156.71,155.51,155.64,3027.0,152.9545,153.2283,152.055,152.1821,3027.0
2023-12-04 13:30:00,155.58,156.1,155.56,155.81,2399.0,152.1234,152.6319,152.1039,152.3483,2399.0
2023-12-04 14:00:00,155.78,156.03,155.63,155.98,3283.0,152.319,152.5634,152.1723,152.5145,3283.0
2023-12-04 14:30:00,155.73,156.12,155.2,155.46,15468.0,152.2701,152.6514,151.7519,152.0061,15468.0
2023-12-04 15:00:00,155.46,155.46,154.71,155.1,15553.0,152.0061,152.0061,151.2727,151.6541,15553.0
2023-12-04 15:30:00,154.98,155.42,154.91,155.11,25669.0,151.5367,151.967,151.4683,151.6639,25669.0
2023-12-05 09:30:00,154.36,154.36,152.25,152.66,13827.0,150.9305,150.9305,148.8674,149.2683,13827.0
2023-12-05 10:00:00,153.5,154.42,152.87,153.21,17213.0,150.0896,150.9892,149.4736,149.8061,17213.0
2023-12-05 10:30:00,153.37,153.39,152.06,153.38,5878.0,149.9625,149.9821,148.6816,149.9723,5878.0
2023-12-05 11:00:00,153.38,153.38,152.07,152.95,3953.0,149.9723,149.9723,148.6914,149.5518,3953.0
2023-12-05 11:30:00,152.93,153.42,152.36,152.36,1838.0,149.5323,150.0114,148.9749,148.9749,1838.0
2023-12-05 12:00:00,152.56,152.74,152.23,152.74,4840.0,149.1705,149.3465,148.8478,149.3465,4840.0
2023-12-05 12:30:00,152.63,153.22,152.36,153.22,6299.0,149.2389,149.8158,148.9749,149.8158,6299.0
2023-12-05 13:00:00,153.4,153.74,153.08,153.26,2929.0,149.9918,150.3243,149.679,149.855,2929.0
2023-12-05 13:30:00,153.17,153.73,152.99,153.73,3294.0,149.767,150.3145,149.591,150.3145,3294.0
2023-12-05 14:00:00,153.9,154.52,153.53,154.04,5374.0,150.4807,151.087,150.119,150.6176,5374.0
2023-12-05 14:30:00,154.55,154.71,154.37,154.66,5410.0,151.1163,151.2727,150.9403,151.2238,5410.0
2023-12-05 15:00:00,154.65,154.91,154.13,154.13,7763.0,151.2141,151.4683,150.7056,150.7056,7763.0
2023-12-05 15:30:00,154.09,154.23,153.53,153.63,17568.0,150.6665,150.8034,150.119,150.2167,17568.0
2023-12-06 09:30:00,155.79,158.54,155.58,157.74,4665.0,152.3287,155.0176,152.1234,154.2354,4665.0
2023-12-06 10:00:00,157.91,158.38,157.04,157.06,4665.0,154.4016,154.8612,153.551,153.5705,4665.0
2023-12-06 10:30:00,157.5,158.41,157.44,157.98,8936.0,154.0008,154.8905,153.9421,154.4701,8936.0
2023-12-06 11:00:00,158.05,158.74,157.38,157.39,6553.0,154.5385,155.2132,153.8834,153.8932,6553.0
2023-12-06 11:30:00,158.23,158.56,157.42,158.56,10795.0,154.7145,155.0372,153.9225,155.0372,10795.0
2023-12-06 12:00:00,158.72,159.27,158.64,159.07,11660.0,155.1936,155.7314,155.1154,155.5359,11660.0
2023-12-06 12:30:00,159.04,159.8,159.02,159.8,10627.0,155.5065,156.2497,155.487,156.2497,10627.0
2023-12-06 13:00:00,159.87,160.37,159.41,160.37,12761.0,156.3181,156.807,155.8683,156.807,12761.0
2023-12-06 13:30:00,160.46,161.4,160.46,161.35,9029.0,156.895,157.8141,156.895,157.7652,9029.0
2023-12-06 14:00:00,161.76,162.01,160.88,160.96,33984.0,158.1661,158.4105,157.3057,157.3839,33984.0
2023-12-06 14:30:00,160.99,162.05,160.93,161.85,20130.0,157.4132,158.4497,157.3545,158.2541,20130.0
2023-12-06 15:00:00,161.85,161.92,161.25,161.37,32639.0,158.2541,158.3225,157.6674,157.7848,32639.0
2023-12-06 15:30:00,161.05,161.26,159.99,160.41,33588.0,157.4719,157.6772,156.4354,156.8461,33588.0
2023-12-07 09:30:00,159.99,161.39,159.42,160.53,14845.0,156.4354,157.8043,155.8781,156.9634,14845.0
2023-12-07 10:00:00,160.31,160.66,159.84,159.92,12099.0,156.7483,157.0905,156.2888,156.367,12099.0
2023-12-07 10:30:00,159.95,160.25,158.93,159.75,6958.0,156.3963,156.6897,155.399,156.2008,6958.0
2023-12-07 11:00:00,159.66,159.96,158.94,159.85,9751.0,156.1128,156.4061,155.4088,156.2985,9751.0
2023-12-07 11:30:00,160.07,160.32,159.71,159.88,21582.0,156.5137,156.7581,156.1616,156.3279,21582.0
2023-12-07 12:00:00,160.03,160.26,159.26,159.79,4657.0,156.4745,156.6994,155.7216,156.2399,4657.0
2023-12-07 12:30:00,159.95,160.19,159.62,159.81,2926.0,156.3963,156.631,156.0736,156.2594,2926.0
2023-12-07 13:00:00,159.66,160.09,159.66,160.03,3255.0,156.1128,156.5332,156.1128,156.4745,3255.0
2023-12-07 13:30:00,160.1,160.34,160.04,160.18,3276.0,156.543,156.7777,156.4843,156.6212,3276.0
2023-12-07 14:00:00,160.31,160.42,159.88,160.37,4725.0,156.7483,156.8559,156.3279,156.807,4725.0
2023-12-07 14:30:00,160.28,160.47,159.62,159.62,3992.0,156.719,156.9048,156.0736,156.0736,3992.0
2023-12-07 15:00:00,159.79,160.43,159.6,160.21,7064.0,156.2399,156.8657,156.0541,156.6505,7064.0
2023-12-07 15:30:00,160.16,161.46,160.16,161.41,21776.0,156.6017,157.8728,156.6017,157.8239,21776.0
2023-12-08 09:30:00,161.96,162.25,160.97,161.13,6618.0,158.3617,158.6452,157.3937,157.5501,6618.0
2023-12-08 10:00:00,162.9,163.92,162.12,162.97,3481.0,159.2808,160.2781,158.5181,159.3492,3481.0
2023-12-08 10:30:00,162.98,162.98,161.31,162.25,5201.0,159.359,159.359,157.7261,158.6452,5201.0
2023-12-08 11:00:00,162.34,162.67,161.93,162.53,3553.0,158.7332,159.0559,158.3323,158.919,3553.0
2023-12-08 11:30:00,162.55,163.34,162.55,162.9,2617.0,158.9386,159.711,158.9386,159.2808,2617.0
2023-12-08 12:00:00,163.22,163.56,162.56,163.56,4266.0,159.5937,159.9261,158.9483,159.9261,4266.0
2023-12-08 12:30:00,163.71,163.91,163.4,163.81,3526.0,160.0728,160.2683,159.7697,160.1706,3526.0
2023-12-08 13:00:00,163.83,164.4,163.66,164.4,3381.0,160.1901,160.7475,160.0239,160.7475,3381.0
2023-12-08 13:30:00,164.36,164.5,164.12,164.37,9094.0,160.7083,160.8452,160.4737,160.7181,9094.0
2023-12-08 14:00:00,164.24,164.34,163.89,164.22,5759.0,160.591,160.6888,160.2488,160.5714,5759.0
2023-12-08 14:30:00,164.2,164.55,163.73,164.55,10983.0,160.5519,160.8941,160.0923,160.8941,10983.0
2023-12-08 15:00:00,164.82,164.97,163.86,164.04,6098.0,161.1581,161.3048,160.2194,160.3954,6098.0
2023-12-08 15:30:00,163.93,164.23,163.66,163.82,24074.0,160.2879,160.5812,160.0239,160.1803,24074.0
2023-12-11 09:30:00,163.71,164.85,162.46,163.55,11192.0,160.0728,161.1875,158.8506,159.9163,11192.0
2023-12-11 10:00:00,163.56,164.1,162.36,162.66,6829.0,159.9261,160.4541,158.7528,159.0461,6829.0
2023-12-11 10:30:00,162.58,163.62,162.57,163.41,4926.0,158.9679,159.9848,158.9581,159.7794,4926.0
2023-12-11 11:00:00,163.41,164.05,163.13,163.92,3452.0,159.7794,160.4052,159.5057,160.2781,3452.0
2023-12-11 11:30:00,163.9,164.73,163.72,164.66,4100.0,160.2586,161.0701,160.0826,161.0017,4100.0
2023-12-11 12:00:00,164.49,164.71,164.08,164.71,2490.0,160.8355,161.0506,160.4346,161.0506,2490.0
2023-12-11 12:30:00,164.51,165.09,164.51,165.09,3680.0,160.855,161.4221,160.855,161.4221,3680.0
2023-12-11 13:00:00,165.22,165.65,165.18,165.25,2528.0,161.5492,161.9697,161.5101,161.5786,2528.0
2023-12-11 13:30:00,165.18,165.25,164.6,164.8,2281.0,161.5101,161.5786,160.943,161.1386,2281.0
2023-12-11 14:00:00,165.03,165.45,164.76,165.45,4928.0,161.3635,161.7741,161.0995,161.7741,4928.0
2023-12-11 14:30:00,165.2,165.61,164.94,165.0,4162.0,161.5297,161.9306,161.2755,161.3341,4162.0
2023-12-11 15:00:00,164.97,165.03,163.85,164.0,8422.0,161.3048,161.3635,160.2097,160.3563,8422.0
2023-12-11 15:30:00,163.82,164.49,163.24,163.26,18310.0,160.1803,160.8355,159.6132,159.6328,18310.0
2023-12-12 09:30:00,163.4,163.4,162.0,162.0,3078.0,159.7697,159.7697,158.4008,158.4008,3078.0
2023-12-12 10:00:00,161.99,162.52,160.97,161.61,3094.0,158.391,158.9092,157.3937,158.0194,3094.0
2023-12-12 10:30:00,161.41,162.52,161.41,162.33,7670.0,157.8239,158.9092,157.8239,158.7234,7670.0
2023-12-12 11:00:00,162.31,162.32,160.63,160.77,4438.0,158.7039,158.7137,157.0612,157.1981,4438.0
2023-12-12 11:30:00,160.91,161.25,160.64,160.64,3845.0,157.335,157.6674,157.071,157.071,3845.0
2023-12-12 12:00:00,160.72,161.46,160.62,161.33,4381.0,157.1492,157.8728,157.0514,157.7457,4381.0
2023-12-12 12:30:00,161.45,161.45,160.96,161.02,2100.0,157.863,157.863,157.3839,157.4425,2100.0
2023-12-12 13:00:00,161.0,161.74,160.97,161.51,7633.0,157.423,158.1465,157.3937,157.9217,7633.0
2023-12-12 13:30:00,161.59,162.2,161.49,161.84,9966.0,157.9999,158.5963,157.9021,158.2443,9966.0
2023-12-12 14:00:00,161.8,162.02,161.42,161.79,3789.0,158.2052,158.4203,157.8337,158.1954,3789.0
2023-12-12 14:30:00,161.78,162.45,161.78,162.45,7129.0,158.1857,158.8408,158.1857,158.8408,7129.0
2023-12-12 15:00:00,162.21,162.51,161.84,162.39,7352.0,158.6061,158.8994,158.2443,158.7821,7352.0
2023-12-12 15:30:00,162.39,162.45,161.93,162.29,31378.0,158.7821,158.8408,158.3323,158.6843,31378.0
2023-12-13 09:30:00,163.23,163.23,161.4,161.67,6501.0,159.6034,159.6034,157.8141,158.0781,6501.0
2023-12-13 10:00:00,162.02,162.26,160.38,160.57,7469.0,158.4203,158.655,156.8168,157.0025,7469.0
2023-12-13 10:30:00,160.55,161.08,160.54,160.94,2480.0,156.983,157.5012,156.9732,157.3643,2480.0
2023-12-13 11:00:00,160.65,160.84,160.05,160.07,1697.0,157.0808,157.2665,156.4941,156.5137,1697.0
2023-12-13 11:30:00,160.04,160.04,159.41,159.67,3159.0,156.4843,156.4843,155.8683,156.1225,3159.0
2023-12-13 12:00:00,159.8,159.8,159.43,159.44,3138.0,156.2497,156.2497,155.8879,155.8976,3138.0
2023-12-13 12:30:00,159.37,159.77,159.36,159.68,1218.0,155.8292,156.2203,155.8194,156.1323,1218.0
2023-12-13 13:00:00,159.64,159.64,158.87,159.1,2487.0,156.0932,156.0932,155.3403,155.5652,2487.0
2023-12-13 13:30:00,158.97,159.26,158.5,158.54,11517.0,155.4381,155.7216,154.9785,155.0176,11517.0
2023-12-13 14:00:00,159.28,163.35,159.28,163.35,8280.0,155.7412,159.7208,155.7412,159.7208,8280.0
2023-12-13 14:30:00,163.47,166.65,163.0,166.65,12984.0,159.8381,162.9475,159.3786,162.9475,12984.0
2023-12-13 15:00:00,166.73,167.43,166.08,166.68,8361.0,163.0257,163.7101,162.3901,162.9768,8361.0
2023-12-13 15:30:00,166.84,168.1,166.47,167.25,30834.0,163.1332,164.3652,162.7715,163.5341,30834.0
2023-12-14 09:30:00,173.94,178.01,173.48,178.0,17507.0,170.381,174.3677,169.9304,174.3579,17507.0
2023-12-14 10:00:00,177.95,180.39,177.7,180.29,24196.0,174.309,176.699,174.0641,176.6011,24196.0
2023-12-14 10:30:00,180.15,182.23,180.14,182.08,9822.0,176.464,178.5014,176.4542,178.3545,9822.0
2023-12-14 11:00:00,182.0,182.46,181.91,182.24,8436.0,178.2761,178.7267,178.1879,178.5112,8436.0
2023-12-14 11:30:00,182.64,182.8,181.46,182.18,23533.0,178.903,179.0597,177.7472,178.4524,23533.0
2023-12-14 12:00:00,182.0,182.68,181.85,181.85,21334.0,178.2761,178.9422,178.1292,178.1292,21334.0
2023-12-14 12:30:00,182.63,183.2,182.23,182.24,5844.0,178.8932,179.4516,178.5014,178.5112,5844.0
2023-12-14 13:00:00,181.94,182.5,181.59,181.81,14234.0,178.2173,178.7659,177.8745,178.09,14234.0
2023-12-14 13:30:00,181.74,183.27,181.71,183.13,12012.0,178.0214,179.5201,177.992,179.383,12012.0
2023-12-14 14:00:00,183.21,185.08,183.21,184.78,8435.0,179.4613,181.2931,179.4613,180.9992,8435.0
2023-12-14 14:30:00,184.81,185.67,184.49,184.51,11209.0,181.0286,181.871,180.7152,180.7347,11209.0
2023-12-14 15:00:00,184.46,184.93,184.24,184.62,9108.0,180.6858,181.1462,180.4703,180.8425,9108.0
2023-12-14 15:30:00,184.5,184.56,183.33,183.57,46626.0,180.725,180.7837,179.5789,179.814,46626.0
2023-12-15 09:30:00,182.72,183.37,179.93,181.02,53545.0,178.9814,179.6181,176.2485,177.3162,53545.0
2023-12-15 10:00:00,181.49,182.65,181.49,181.81,17891.0,177.7765,178.9128,177.7765,178.09,17891.0
2023-12-15 10:30:00,181.78,182.25,180.84,182.0,27077.0,178.0606,178.521,177.1398,178.2761,27077.0
2023-12-15 11:00:00,182.5,183.26,181.93,182.46,4480.0,178.7659,179.5103,178.2075,178.7267,4480.0
2023-12-15 11:30:00,182.46,183.78,182.28,183.61,6292.0,178.7267,180.0197,178.5504,179.8532,6292.0
2023-12-15 12:00:00,183.77,183.77,182.33,182.8,8069.0,180.0099,180.0099,178.5994,179.0597,8069.0
2023-12-15 12:30:00,182.8,182.85,179.65,181.48,11872.0,179.0597,179.1087,175.9742,177.7667,11872.0
2023-12-15 13:00:00,180.67,180.99,180.34,180.88,6603.0,176.9733,177.2868,176.6501,177.179,6603.0
2023-12-15 13:30:00,180.83,180.83,178.87,178.87,11726.0,177.13,177.13,175.2101,175.2101,11726.0
2023-12-15 14:00:00,179.02,179.31,178.0,178.0,21634.0,175.3571,175.6411,174.3579,174.3579,21634.0
2023-12-15 14:30:00,178.12,178.74,177.99,178.7,20490.0,174.4755,175.0828,174.3482,175.0436,20490.0
2023-12-15 15:00:00,178.68,180.63,178.67,180.19,41225.0,175.024,176.9341,175.0142,176.5031,41225.0
2023-12-15 15:30:00,180.19,181.46,178.89,180.69,33584.0,176.5031,177.7472,175.2297,176.9929,33584.0
2023-12-18 09:30:00,182.61,183.82,179.63,180.03,5468.0,178.8736,180.0589,175.9546,176.3464,5468.0
2023-12-18 10:00:00,180.77,181.03,179.6,180.57,2670.0,177.0713,177.326,175.9252,176.8754,2670.0
2023-12-18 10:30:00,179.47,179.99,178.5,179.17,3000.0,175.7979,176.3072,174.8477,175.504,3000.0
2023-12-18 11:00:00,179.21,179.62,179.14,179.32,1283.0,175.5432,175.9448,175.4746,175.6509,1283.0
2023-12-18 11:30:00,179.1,179.1,178.57,178.87,1200.0,175.4354,175.4354,174.9163,175.2101,1200.0
2023-12-18 12:00:00,178.7,179.59,178.56,178.56,2603.0,175.0436,175.9154,174.9065,174.9065,2603.0
2023-12-18 12:30:00,179.23,179.8,179.18,179.68,3664.0,175.5628,176.1211,175.5138,176.0036,3664.0
2023-12-18 13:00:00,179.61,179.61,178.51,178.51,3568.0,175.935,175.935,174.8575,174.8575,3568.0
2023-12-18 13:30:00,178.1,179.14,178.1,178.93,3461.0,174.4559,175.4746,174.4559,175.2689,3461.0
2023-12-18 14:00:00,178.93,179.73,178.93,179.43,5659.0,175.2689,176.0526,175.2689,175.7587,5659.0
2023-12-18 14:30:00,179.26,180.08,179.25,180.05,1282.0,175.5922,176.3954,175.5824,176.366,1282.0
2023-12-18 15:00:00,179.98,180.18,179.92,179.97,1945.0,176.2974,176.4933,176.2387,176.2876,1945.0
2023-12-18 15:30:00,179.64,179.82,179.16,179.16,12397.0,175.9644,176.1407,175.4942,175.4942,12397.0
2023-12-19 09:30:00,181.85,184.63,181.69,184.57,9126.0,178.1292,180.8523,177.9724,180.7935,9126.0
2023-12-19 10:00:00,184.88,185.64,183.23,183.9,5557.0,181.0972,181.8416,179.4809,180.1372,5557.0
2023-12-19 10:30:00,183.82,184.13,183.52,184.07,2715.0,180.0589,180.3625,179.765,180.3038,2715.0
2023-12-19 11:00:00,183.84,184.68,183.78,183.92,3765.0,180.0785,180.9013,180.0197,180.1568,3765.0
2023-12-19 11:30:00,183.74,184.27,183.59,183.6,6757.0,179.9805,180.4997,179.8336,179.8434,6757.0
2023-12-19 12:00:00,183.74,184.21,183.23,184.21,1497.0,179.9805,180.4409,179.4809,180.4409,1497.0
2023-12-19 12:30:00,184.1,184.54,183.55,184.52,4425.0,180.3331,180.7641,179.7944,180.7445,4425.0
2023-12-19 13:00:00,184.51,184.64,184.01,184.64,3203.0,180.7347,180.8621,180.245,180.8621,3203.0
2023-12-19 13:30:00,184.71,185.55,184.71,185.15,4351.0,180.9307,181.7535,180.9307,181.3617,4351.0
2023-12-19 14:00:00,185.19,185.2,184.68,184.9,2345.0,181.4008,181.4106,180.9013,181.1168,2345.0
2023-12-19 14:30:00,185.0,185.03,183.83,184.35,3309.0,181.2147,181.2441,180.0687,180.578,3309.0
2023-12-19 15:00:00,184.56,184.67,183.61,183.88,3835.0,180.7837,180.8915,179.8532,180.1176,3835.0
2023-12-19 15:30:00,183.67,184.2,183.48,183.61,16048.0,179.9119,180.4311,179.7258,179.8532,16048.0
2023-12-20 09:30:00,183.54,185.68,183.53,184.79,4257.0,179.7846,181.8808,179.7748,181.009,4257.0
2023-12-20 10:00:00,185.72,187.82,184.04,187.26,3405.0,181.92,183.977,180.2744,183.4285,3405.0
2023-12-20 10:30:00,187.71,188.3,186.99,187.45,1742.0,183.8693,184.4472,183.164,183.6146,1742.0
2023-12-20 11:00:00,187.55,187.92,186.83,186.93,2309.0,183.7125,184.075,183.0073,183.1052,2309.0
2023-12-20 11:30:00,187.11,187.37,186.83,187.09,1203.0,183.2815,183.5362,183.0073,183.262,1203.0
2023-12-20 12:00:00,186.96,186.97,186.13,186.33,1934.0,183.1346,183.1444,182.3216,182.5175,1934.0
2023-12-20 12:30:00,186.35,187.31,186.07,186.89,6449.0,182.5371,183.4775,182.2628,183.0661,6449.0
2023-12-20 13:00:00,186.71,186.71,185.09,185.84,5807.0,182.8897,182.8897,181.3029,182.0375,5807.0
2023-12-20 13:30:00,186.12,186.21,185.48,185.48,2362.0,182.3118,182.4,181.6849,181.6849,2362.0
2023-12-20 14:00:00,185.24,186.3,185.0,186.03,9564.0,181.4498,182.4881,181.2147,182.2236,9564.0
2023-12-20 14:30:00,185.56,185.56,182.8,184.21,5191.0,181.7633,181.7633,179.0597,180.4409,5191.0
2023-12-20 15:00:00,183.62,184.72,182.83,183.17,5451.0,179.863,180.9405,179.0891,179.4222,5451.0
2023-12-20 15:30:00,182.88,183.57,181.8,181.9,11552.0,179.1381,179.814,178.0802,178.1782,11552.0
2023-12-21 09:30:00,185.19,185.19,183.55,184.36,2323.0,181.4008,181.4008,179.7944,180.5878,2323.0
2023-12-21 10:00:00,183.04,184.32,182.57,182.57,2363.0,179.2948,180.5486,178.8344,178.8344,2363.0
2023-12-21 10:30:00,182.57,183.58,182.36,182.99,1706.0,178.8344,179.8238,178.6287,179.2458,1706.0
2023-12-21 11:00:00,183.13,184.87,183.13,184.86,4043.0,179.383,181.0874,179.383,181.0776,4043.0
2023-12-21 11:30:00,183.99,183.99,182.61,182.62,1791.0,180.2254,180.2254,178.8736,178.8834,1791.0
2023-12-21 12:00:00,182.9,183.54,182.54,182.95,3059.0,179.1577,179.7846,178.8051,179.2067,3059.0
2023-12-21 12:30:00,183.35,184.18,183.26,183.67,3099.0,179.5985,180.4115,179.5103,179.9119,3099.0
2023-12-21 13:00:00,183.84,184.14,183.47,184.14,3985.0,180.0785,180.3723,179.716,180.3723,3985.0
2023-12-21 13:30:00,184.44,185.12,184.26,185.0,4980.0,180.6662,181.3323,180.4899,181.2147,4980.0
2023-12-21 14:00:00,184.79,184.79,184.15,184.63,2969.0,181.009,181.009,180.3821,180.8523,2969.0
2023-12-21 14:30:00,184.55,184.55,183.88,184.15,1305.0,180.7739,180.7739,180.1176,180.3821,1305.0
2023-12-21 15:00:00,184.2,185.12,183.84,185.01,1832.0,180.4311,181.3323,180.0785,181.2245,1832.0
2023-12-21 15:30:00,184.53,185.94,184.53,185.8,15618.0,180.7543,182.1355,180.7543,181.9984,15618.0
2023-12-22 09:30:00,186.5,187.2,185.38,186.3,9252.0,182.684,183.3697,181.5869,182.4881,9252.0
2023-12-22 10:00:00,185.65,186.34,184.48,186.34,2765.0,181.8514,182.5273,180.7054,182.5273,2765.0
2023-12-22 10:30:00,186.43,186.85,186.42,186.84,1880.0,182.6155,183.0269,182.6057,183.0171,1880.0
2023-12-22 11:00:00,186.28,186.5,186.21,186.21,1176.0,182.4685,182.684,182.4,182.4,1176.0
2023-12-22 11:30:00,186.7,186.91,185.67,185.76,1944.0,182.8799,183.0856,181.871,181.9592,1944.0
2023-12-22 12:00:00,185.85,186.25,185.52,186.23,2046.0,182.0473,182.4391,181.7241,182.4196,2046.0
2023-12-22 12:30:00,185.97,186.47,185.97,185.98,2753.0,182.1649,182.6546,182.1649,182.1747,2753.0
2023-12-22 13:00:00,186.17,186.47,186.17,186.47,1354.0,182.3608,182.6546,182.3608,182.6546,1354.0
2023-12-22 13:30:00,186.5,186.55,186.13,186.31,5208.0,182.684,182.733,182.3216,182.4979,5208.0
2023-12-22 14:00:00,186.14,186.42,184.14,184.14,3031.0,182.3314,182.6057,180.3723,180.3723,3031.0
2023-12-22 14:30:00,184.05,185.61,184.05,185.61,2736.0,180.2842,181.8122,180.2842,181.8122,2736.0
2023-12-22 15:00:00,185.49,185.94,185.21,185.9,2363.0,181.6947,182.1355,181.4204,182.0963,2363.0
2023-12-22 15:30:00,185.88,186.08,185.53,185.82,8091.0,182.0767,182.2726,181.7339,182.0179,8091.0
2023-12-26 09:30:00,187.31,187.31,186.0,186.71,4321.0,183.4775,183.4775,182.1943,182.8897,4321.0
2023-12-26 10:00:00,186.34,186.35,186.34,186.34,272.0,182.5273,182.5371,182.5273,182.5273,272.0
2023-12-26 10:30:00,186.26,187.89,186.26,187.89,1858.0,182.4489,184.0456,182.4489,184.0456,1858.0
2023-12-26 11:00:00,187.86,188.36,187.7,187.73,1096.0,184.0162,184.506,183.8595,183.8889,1096.0
2023-12-26 11:30:00,187.64,187.64,187.05,187.19,2921.0,183.8007,183.8007,183.2228,183.3599,2921.0
2023-12-26 12:00:00,187.65,188.53,187.64,188.0,5101.0,183.8105,184.6725,183.8007,184.1533,5101.0
2023-12-26 12:30:00,188.0,188.06,187.74,187.8,1500.0,184.1533,184.2121,183.8987,183.9574,1500.0
2023-12-26 13:00:00,188.0,188.08,187.68,187.68,3720.0,184.1533,184.2317,183.8399,183.8399,3720.0
2023-12-26 13:30:00,187.57,187.66,187.09,187.58,2487.0,183.7321,183.8203,183.262,183.7419,2487.0
2023-12-26 14:00:00,187.48,188.1,187.48,187.84,2320.0,183.644,184.2513,183.644,183.9966,2320.0
2023-12-26 14:30:00,187.91,187.91,186.99,187.51,2935.0,184.0652,184.0652,183.164,183.6734,2935.0
2023-12-26 15:00:00,187.55,187.84,187.29,187.62,1608.0,183.7125,183.9966,183.4579,183.7811,1608.0
2023-12-26 15:30:00,187.7,187.8,186.74,186.9,18554.0,183.8595,183.9574,182.9191,183.0758,18554.0
2023-12-27 09:30:00,188.19,188.68,187.66,187.66,2246.0,184.3395,184.8194,183.8203,183.8203,2246.0
2023-12-27 10:00:00,188.0,188.35,187.2,188.35,5236.0,184.1533,184.4962,183.3697,184.4962,5236.0
2023-12-27 10:30:00,188.0,188.24,187.21,187.28,1265.0,184.1533,184.3884,183.3795,183.4481,1265.0
2023-12-27 11:00:00,186.95,187.82,186.68,187.82,1433.0,183.1248,183.977,182.8603,183.977,1433.0
2023-12-27 11:30:00,187.99,188.22,187.21,188.06,5824.0,184.1435,184.3688,183.3795,184.2121,5824.0
2023-12-27 12:00:00,187.64,188.32,187.63,187.92,1013.0,183.8007,184.4668,183.7909,184.075,1013.0
2023-12-27 12:30:00,188.1,188.1,187.69,187.78,1068.0,184.2513,184.2513,183.8497,183.9378,1068.0
2023-12-27 13:00:00,188.07,189.07,188.07,188.34,1397.0,184.2219,185.2014,184.2219,184.4864,1397.0
2023-12-27 13:30:00,188.73,188.73,187.85,188.12,2057.0,184.8684,184.8684,184.0064,184.2709,2057.0
2023-12-27 14:00:00,187.84,188.09,187.35,188.08,2854.0,183.9966,184.2415,183.5166,184.2317,2854.0
2023-12-27 14:30:00,188.15,188.15,187.4,187.4,946.0,184.3003,184.3003,183.5656,183.5656,946.0
2023-12-27 15:00:00,187.43,188.32,187.43,187.83,2748.0,183.595,184.4668,183.595,183.9868,2748.0
2023-12-27 15:30:00,187.83,188.11,187.13,187.41,9025.0,183.9868,184.2611,183.3011,183.5754,9025.0
2023-12-28 09:30:00,187.21,187.5,186.04,187.39,2577.0,183.3795,183.6636,182.2334,183.5558,2577.0
2023-12-28 10:00:00,187.35,187.47,187.0,187.47,400.0,183.5166,183.6342,183.1738,183.6342,400.0
2023-12-28 10:30:00,187.79,187.79,187.04,187.05,560.0,183.9476,183.9476,183.213,183.2228,560.0
2023-12-28 11:00:00,186.83,186.83,186.43,186.43,400.0,183.0073,183.0073,182.6155,182.6155,400.0
2023-12-28 11:30:00,186.49,186.8,186.4,186.4,3417.0,182.6742,182.9779,182.5861,182.5861,3417.0
2023-12-28 12:00:00,186.68,186.69,185.99,185.99,2870.0,182.8603,182.8701,182.1845,182.1845,2870.0
2023-12-28 12:30:00,186.35,186.37,185.91,185.91,2829.0,182.5371,182.5567,182.1061,182.1061,2829.0
2023-12-28 13:00:00,185.69,186.01,184.85,185.54,1670.0,181.8906,182.2041,181.0678,181.7437,1670.0
2023-12-28 13:30:00,185.76,186.03,185.59,185.65,1867.0,181.9592,182.2236,181.7927,181.8514,1867.0
2023-12-28 14:00:00,185.84,186.15,185.83,185.83,1148.0,182.0375,182.3412,182.0277,182.0277,1148.0
2023-12-28 14:30:00,185.89,185.9,185.21,185.46,1640.0,182.0865,182.0963,181.4204,181.6653,1640.0
2023-12-28 15:00:00,185.82,185.82,185.59,185.67,906.0,182.0179,182.0179,181.7927,181.871,906.0
2023-12-28 15:30:00,185.93,185.95,185.15,185.5,6384.0,182.1257,182.1453,181.3617,181.7045,6384.0
2023-12-29 09:30:00,184.44,185.58,184.44,184.99,2312.0,180.6662,181.7829,180.6662,181.2049,2312.0
2023-12-29 10:00:00,185.02,185.04,184.61,184.87,1535.0,181.2343,181.2539,180.8327,181.0874,1535.0
2023-12-29 10:30:00,184.52,184.7,183.6,184.28,5068.0,180.7445,180.9209,179.8434,180.5095,5068.0
2023-12-29 11:00:00,184.58,184.58,183.23,183.55,1004.0,180.8033,180.8033,179.4809,179.7944,1004.0
2023-12-29 11:30:00,183.35,184.15,182.75,183.84,5358.0,179.5985,180.3821,179.0108,180.0785,5358.0
2023-12-29 12:00:00,183.5,183.91,183.18,183.45,973.0,179.7454,180.147,179.432,179.6964,973.0
2023-12-29 12:30:00,183.36,184.21,183.35,184.21,2009.0,179.6083,180.4409,179.5985,180.4409,2009.0
2023-12-29 13:00:00,183.9,184.16,183.9,183.95,870.0,180.1372,180.3919,180.1372,180.1862,870.0
2023-12-29 13:30:00,184.2,184.47,183.91,183.91,2695.0,180.4311,180.6956,180.147,180.147,2695.0
2023-12-29 14:00:00,184.13,184.21,183.83,183.94,1917.0,180.3625,180.4409,180.0687,180.1764,1917.0
2023-12-29 14:30:00,183.8,184.23,183.62,184.23,1803.0,180.0393,180.4605,179.863,180.4605,1803.0
2023-12-29 15:00:00,184.28,184.31,183.96,184.27,2714.0,180.5095,180.5388,180.196,180.4997,2714.0
2023-12-29 15:30:00,184.07,184.33,182.55,182.57,24658.0,180.3038,180.5584,178.8149,178.8344,24658.0
2024-01-02 09:30:00,180.51,181.36,176.28,181.36,5518.0,176.8166,177.6492,172.6731,177.6492,5518.0
2024-01-02 10:00:00,181.17,181.65,180.79,181.65,1337.0,177.4631,177.9333,177.0909,177.9333,1337.0
2024-01-02 10:30:00,179.49,180.16,178.86,178.87,975.0,175.8175,176.4738,175.2004,175.2101,975.0
2024-01-02 11:00:00,179.36,180.48,179.36,180.48,1485.0,175.6901,176.7872,175.6901,176.7872,1485.0
2024-01-02 11:30:00,179.71,180.91,179.71,180.36,970.0,176.033,177.2084,176.033,176.6697,970.0
2024-01-02 12:00:00,180.97,181.25,180.41,180.41,2395.0,177.2672,177.5415,176.7186,176.7186,2395.0
2024-01-02 12:30:00,180.41,181.03,180.28,180.28,2258.0,176.7186,177.326,176.5913,176.5913,2258.0
2024-01-02 13:00:00,180.26,180.29,180.0,180.01,1722.0,176.5717,176.6011,176.317,176.3268,1722.0
2024-01-02 13:30:00,179.97,180.58,179.59,179.84,1855.0,176.2876,176.8852,175.9154,176.1603,1855.0
2024-01-02 14:00:00,179.6,179.99,178.77,179.49,2438.0,175.9252,176.3072,175.1122,175.8175,2438.0
2024-01-02 14:30:00,179.35,179.52,178.41,178.5,4617.0,175.6803,175.8468,174.7596,174.8477,4617.0
2024-01-02 15:00:00,178.53,179.3,178.29,178.87,6493.0,174.8771,175.6313,174.642,175.2101,6493.0
2024-01-02 15:30:00,178.89,180.65,178.88,180.64,15332.0,175.2297,176.9537,175.2199,176.9439,15332.0
2024-01-03 09:30:00,176.77,177.02,174.36,174.79,6025.0,173.1531,173.398,170.7924,171.2136,6025.0
2024-01-03 10:00:00,174.75,177.26,174.38,174.71,5544.0,171.1744,173.6331,170.812,171.1353,5544.0
2024-01-03 10:30:00,175.24,175.24,173.17,174.42,4142.0,171.6544,171.6544,169.6268,170.8512,4142.0
2024-01-03 11:00:00,174.62,176.45,174.21,176.0,4625.0,171.0471,172.8397,170.6455,172.3989,4625.0
2024-01-03 11:30:00,176.0,176.11,175.29,175.55,2136.0,172.3989,172.5066,171.7034,171.9581,2136.0
2024-01-03 12:00:00,175.67,176.02,174.93,175.75,3766.0,172.0756,172.4185,171.3508,172.154,3766.0
2024-01-03 12:30:00,175.77,176.2,175.23,176.0,2812.0,172.1736,172.5948,171.6446,172.3989,2812.0
2024-01-03 13:00:00,176.17,176.3,175.43,175.65,4278.0,172.5654,172.6927,171.8405,172.056,4278.0
2024-01-03 13:30:00,175.59,175.81,174.66,174.66,3526.0,171.9973,172.2128,171.0863,171.0863,3526.0
2024-01-03 14:00:00,174.67,175.34,173.58,175.21,4414.0,171.0961,171.7524,170.0284,171.625,4414.0
2024-01-03 14:30:00,175.56,175.82,174.53,174.53,2407.0,171.9679,172.2226,170.9589,170.9589,2407.0
2024-01-03 15:00:00,174.53,174.53,173.03,173.12,2710.0,170.9589,170.9589,169.4896,169.5778,2710.0
2024-01-03 15:30:00,173.56,174.64,173.3,174.58,23648.0,170.0088,171.0667,169.7541,171.0079,23648.0
2024-01-04 09:30:00,172.67,173.97,171.98,172.14,6219.0,169.137,170.4104,168.4611,168.6179,6219.0
2024-01-04 10:00:00,172.86,173.34,172.2,173.11,1900.0,169.3231,169.7933,168.6766,169.568,1900.0
2024-01-04 10:30:00,172.13,173.26,172.13,172.86,2828.0,168.6081,169.7149,168.6081,169.3231,2828.0
2024-01-04 11:00:00,173.24,173.87,173.24,173.87,2560.0,169.6953,170.3125,169.6953,170.3125,2560.0
2024-01-04 11:30:00,173.28,173.29,171.96,172.28,10480.0,169.7345,169.7443,168.4415,168.755,10480.0
2024-01-04 12:00:00,171.68,172.66,171.68,172.2,1889.0,168.1673,169.1272,168.1673,168.6766,1889.0
2024-01-04 12:30:00,172.24,172.24,171.52,171.52,1696.0,168.7158,168.7158,168.0105,168.0105,1696.0
2024-01-04 13:00:00,171.55,172.04,171.36,172.04,1649.0,168.0399,168.5199,167.8538,168.5199,1649.0
2024-01-04 13:30:00,172.18,172.23,171.32,171.72,1727.0,168.657,168.706,167.8146,168.2064,1727.0
2024-01-04 14:00:00,171.55,171.97,171.36,171.68,2285.0,168.0399,168.4513,167.8538,168.1673,2285.0
2024-01-04 14:30:00,171.27,171.68,171.0,171.68,1950.0,167.7657,168.1673,167.5012,168.1673,1950.0
2024-01-04 15:00:00,171.31,171.76,170.48,170.89,6752.0,167.8048,168.2456,166.9918,167.3934,6752.0
2024-01-04 15:30:00,170.9,171.77,170.82,171.58,16870.0,167.4032,168.2554,167.3249,168.0693,16870.0
2024-01-05 09:30:00,169.73,172.96,168.08,172.14,5443.0,166.2572,169.4211,164.6409,168.6179,5443.0
2024-01-05 10:00:00,173.46,174.82,173.03,173.03,1135.0,169.9108,171.243,169.4896,169.4896,1135.0
2024-01-05 10:30:00,173.5,174.2,173.5,174.2,1418.0,169.95,170.6357,169.95,170.6357,1418.0
2024-01-05 11:00:00,173.84,173.84,173.36,173.36,600.0,170.2831,170.2831,169.8129,169.8129,600.0
2024-01-05 11:30:00,173.68,173.68,173.14,173.57,1469.0,170.1263,170.1263,169.5974,170.0186,1469.0
2024-01-05 12:00:00,172.87,172.87,171.93,172.49,913.0,169.3329,169.3329,168.4121,168.9607,913.0
2024-01-05 12:30:00,172.28,172.29,172.22,172.22,676.0,168.755,168.7648,168.6962,168.6962,676.0
2024-01-05 13:00:00,172.1,172.67,172.1,172.56,4168.0,168.5787,169.137,168.5787,169.0293,4168.0
2024-01-05 13:30:00,172.91,173.68,172.81,173.41,2161.0,169.3721,170.1263,169.2741,169.8619,2161.0
2024-01-05 14:00:00,173.68,174.68,173.68,174.68,6683.0,170.1263,171.1059,170.1263,171.1059,6683.0
2024-01-05 14:30:00,174.7,174.76,173.5,173.87,75338.0,171.1255,171.1842,169.95,170.3125,75338.0
2024-01-05 15:00:00,173.9,175.23,173.9,175.0,20857.0,170.3418,171.6446,170.3418,171.4193,20857.0
2024-01-05 15:30:00,174.91,175.53,174.21,174.36,22381.0,171.3312,171.9385,170.6455,170.7924,22381.0
2024-01-08 09:30:00,178.95,179.1,177.0,177.69,8568.0,175.2885,175.4354,173.3784,174.0543,8568.0
2024-01-08 10:00:00,178.0,178.19,177.13,178.19,1536.0,174.3579,174.5441,173.5057,174.5441,1536.0
2024-01-08 10:30:00,178.26,178.82,177.7,178.68,3085.0,174.6126,175.1612,174.0641,175.024,3085.0
2024-01-08 11:00:00,178.8,179.36,178.0,178.19,7861.0,175.1416,175.6901,174.3579,174.5441,7861.0
2024-01-08 11:30:00,178.67,178.75,178.31,178.74,3079.0,175.0142,175.0926,174.6616,175.0828,3079.0
2024-01-08 12:00:00,178.67,178.98,178.01,178.01,2775.0,175.0142,175.3179,174.3677,174.3677,2775.0
2024-01-08 12:30:00,178.17,179.45,178.16,179.45,4762.0,174.5245,175.7783,174.5147,175.7783,4762.0
2024-01-08 13:00:00,179.47,180.02,179.06,179.21,7796.0,175.7979,176.3366,175.3963,175.5432,7796.0
2024-01-08 13:30:00,179.34,179.78,179.2,179.52,4757.0,175.6705,176.1015,175.5334,175.8468,4757.0
2024-01-08 14:00:00,179.52,179.97,179.51,179.68,5858.0,175.8468,176.2876,175.8371,176.0036,5858.0
2024-01-08 14:30:00,179.96,179.99,179.58,179.79,4900.0,176.2778,176.3072,175.9056,176.1113,4900.0
2024-01-08 15:00:00,179.79,179.86,178.58,178.96,21224.0,176.1113,176.1799,174.9261,175.2983,21224.0
2024-01-08 15:30:00,178.86,180.19,178.81,180.18,30104.0,175.2004,176.5031,175.1514,176.4933,30104.0
2024-01-09 09:30:00,177.5,180.06,177.5,179.79,7612.0,173.8682,176.3758,173.8682,176.1113,7612.0
2024-01-09 10:00:00,180.2,180.96,179.0,180.13,16562.0,176.5129,177.2574,175.3375,176.4444,16562.0
2024-01-09 10:30:00,179.93,180.61,179.66,179.99,33777.0,176.2485,176.9145,175.984,176.3072,33777.0
2024-01-09 11:00:00,180.01,180.51,180.01,180.4,5194.0,176.3268,176.8166,176.3268,176.7088,5194.0
2024-01-09 11:30:00,180.44,180.93,180.28,180.89,10266.0,176.748,177.228,176.5913,177.1888,10266.0
2024-01-09 12:00:00,180.9,181.4,180.72,181.34,14846.0,177.1986,177.6884,177.0223,177.6296,14846.0
2024-01-09 12:30:00,181.26,181.32,181.0,181.17,17327.0,177.5512,177.61,177.2966,177.4631,17327.0
2024-01-09 13:00:00,181.17,182.15,181.17,181.84,8853.0,177.4631,178.423,177.4631,178.1194,8853.0
2024-01-09 13:30:00,181.84,182.23,181.61,182.18,6380.0,178.1194,178.5014,177.8941,178.4524,6380.0
2024-01-09 14:00:00,182.3,182.4,181.61,181.74,6200.0,178.57,178.6679,177.8941,178.0214,6200.0
2024-01-09 14:30:00,181.92,182.55,181.9,182.38,6325.0,178.1977,178.8149,178.1782,178.6483,6325.0
2024-01-09 15:00:00,182.39,182.5,181.88,182.09,9896.0,178.6581,178.7659,178.1586,178.3643,9896.0
2024-01-09 15:30:00,182.08,182.38,181.82,182.08,25147.0,178.3545,178.6483,178.0998,178.3545,25147.0
2024-01-10 09:30:00,183.42,186.74,183.42,184.87,4356.0,179.6671,182.9191,179.6671,181.0874,4356.0
2024-01-10 10:00:00,185.62,185.8,183.38,183.38,3789.0,181.822,181.9984,179.6279,179.6279,3789.0
2024-01-10 10:30:00,184.93,185.15,183.96,184.65,2135.0,181.1462,181.3617,180.196,180.8719,2135.0
2024-01-10 11:00:00,185.17,185.17,183.76,184.27,1539.0,181.3812,181.3812,180.0001,180.4997,1539.0
2024-01-10 11:30:00,184.04,184.66,183.73,183.99,1370.0,180.2744,180.8817,179.9707,180.2254,1370.0
2024-01-10 12:00:00,184.2,184.62,184.05,184.62,1259.0,180.4311,180.8425,180.2842,180.8425,1259.0
2024-01-10 12:30:00,184.24,184.54,184.24,184.33,1801.0,180.4703,180.7641,180.4703,180.5584,1801.0
2024-01-10 13:00:00,184.13,184.86,184.05,184.72,5487.0,180.3625,181.0776,180.2842,180.9405,5487.0
2024-01-10 13:30:00,184.64,185.22,184.29,185.18,2218.0,180.8621,181.4302,180.5192,181.391,2218.0
2024-01-10 14:00:00,185.16,185.45,184.9,185.15,2740.0,181.3714,181.6555,181.1168,181.3617,2740.0
2024-01-10 14:30:00,185.14,186.01,185.06,185.98,3883.0,181.3519,182.2041,181.2735,182.1747,3883.0
2024-01-10 15:00:00,185.95,186.13,184.85,184.85,4302.0,182.1453,182.3216,181.0678,181.0678,4302.0
2024-01-10 15:30:00,185.01,185.97,184.46,185.58,23646.0,181.2245,182.1649,180.6858,181.7829,23646.0
2024-01-11 09:30:00,184.67,185.84,183.63,185.54,4852.0,180.8915,182.0375,179.8728,181.7437,4852.0
2024-01-11 10:00:00,185.01,185.39,182.83,183.54,4533.0,181.2245,181.5967,179.0891,179.7846,4533.0
2024-01-11 10:30:00,183.66,183.9,182.89,183.12,1300.0,179.9021,180.1372,179.1479,179.3732,1300.0
2024-01-11 11:00:00,183.19,183.5,182.33,182.63,3614.0,179.4418,179.7454,178.5994,178.8932,3614.0
2024-01-11 11:30:00,182.47,182.88,182.07,182.66,2759.0,178.7365,179.1381,178.3447,178.9226,2759.0
2024-01-11 12:00:00,182.62,182.67,182.33,182.33,1321.0,178.8834,178.9324,178.5994,178.5994,1321.0
2024-01-11 12:30:00,182.5,182.79,182.08,182.75,2358.0,178.7659,179.0499,178.3545,179.0108,2358.0
2024-01-11 13:00:00,182.98,183.76,182.85,183.48,5220.0,179.2361,180.0001,179.1087,179.7258,5220.0
2024-01-11 13:30:00,183.27,183.45,182.84,183.45,5898.0,179.5201,179.6964,179.0989,179.6964,5898.0
2024-01-11 14:00:00,183.67,183.83,183.47,183.83,1000.0,179.9119,180.0687,179.716,180.0687,1000.0
2024-01-11 14:30:00,183.84,184.83,183.79,184.79,7429.0,180.0785,181.0482,180.0295,181.009,7429.0
2024-01-11 15:00:00,184.34,184.95,184.06,184.83,1110.0,180.5682,181.1657,180.294,181.0482,1110.0
2024-01-11 15:30:00,184.93,185.18,184.33,184.93,11339.0,181.1462,181.391,180.5584,181.1462,11339.0
2024-01-12 09:30:00,186.71,186.91,184.34,184.74,4504.0,182.8897,183.0856,180.5682,180.96,4504.0
2024-01-12 10:00:00,184.47,184.99,183.55,184.54,9193.0,180.6956,181.2049,179.7944,180.7641,9193.0
2024-01-12 10:30:00,184.49,184.62,183.25,183.26,13087.0,180.7152,180.8425,179.5005,179.5103,13087.0
2024-01-12 11:00:00,183.69,184.89,183.62,184.87,7243.0,179.9315,181.107,179.863,181.0874,7243.0
2024-01-12 11:30:00,184.99,185.02,183.58,183.95,6625.0,181.2049,181.2343,179.8238,180.1862,6625.0
2024-01-12 12:00:00,184.11,184.76,183.91,184.61,2728.0,180.3429,180.9796,180.147,180.8327,2728.0
2024-01-12 12:30:00,184.46,184.83,184.46,184.72,1500.0,180.6858,181.0482,180.6858,180.9405,1500.0
2024-01-12 13:00:00,184.88,185.31,184.88,185.31,3466.0,181.0972,181.5184,181.0972,181.5184,3466.0
2024-01-12 13:30:00,185.03,185.99,185.03,185.66,1100.0,181.2441,182.1845,181.2441,181.8612,1100.0
2024-01-12 14:00:00,185.56,185.91,185.56,185.62,1050.0,181.7633,182.1061,181.7633,181.822,1050.0
2024-01-12 14:30:00,185.89,186.27,185.72,186.23,8280.0,182.0865,182.4587,181.92,182.4196,8280.0
2024-01-12 15:00:00,186.23,186.37,185.84,186.16,8528.0,182.4196,182.5567,182.0375,182.351,8528.0
2024-01-12 15:30:00,185.86,186.84,185.86,186.84,33175.0,182.0571,183.0171,182.0571,183.0171,33175.0
2024-01-16 09:30:00,184.79,185.55,183.81,184.58,9268.0,181.009,181.7535,180.0491,180.8033,9268.0
2024-01-16 10:00:00,184.91,185.12,183.86,184.68,10690.0,181.1266,181.3323,180.098,180.9013,10690.0
2024-01-16 10:30:00,185.02,185.46,184.74,184.93,6551.0,181.2343,181.6653,180.96,181.1462,6551.0
2024-01-16 11:00:00,184.0,184.41,183.33,183.34,7281.0,180.2352,180.6368,179.5789,179.5887,7281.0
2024-01-16 11:30:00,183.26,183.28,182.78,183.28,3950.0,179.5103,179.5299,179.0401,179.5299,3950.0
2024-01-16 12:00:00,183.24,183.27,182.68,183.13,2086.0,179.4907,179.5201,178.9422,179.383,2086.0
2024-01-16 12:30:00,182.98,182.98,182.1,182.36,956.0,179.2361,179.2361,178.3741,178.6287,956.0
2024-01-16 13:00:00,182.36,183.64,182.36,183.19,3999.0,178.6287,179.8825,178.6287,179.4418,3999.0
2024-01-16 13:30:00,183.65,183.85,182.9,182.9,3156.0,179.8923,180.0883,179.1577,179.1577,3156.0
2024-01-16 14:00:00,182.98,183.13,181.53,181.61,7228.0,179.2361,179.383,177.8157,177.8941,7228.0
2024-01-16 14:30:00,181.86,183.19,181.86,183.19,3002.0,178.139,179.4418,178.139,179.4418,3002.0
2024-01-16 15:00:00,183.19,184.46,182.98,184.46,6751.0,179.4418,180.6858,179.2361,180.6858,6751.0
2024-01-16 15:30:00,184.58,185.37,184.05,185.07,37838.0,180.8033,181.5772,180.2842,181.2833,37838.0
2024-01-17 09:30:00,182.86,183.66,181.45,182.19,5462.0,179.1185,179.9021,177.7374,178.4622,5462.0
2024-01-17 10:00:00,181.67,182.68,180.67,180.67,1591.0,177.9529,178.9422,176.9733,176.9733,1591.0
2024-01-17 10:30:00,180.39,180.9,179.89,180.49,4405.0,176.699,177.1986,176.2093,176.797,4405.0
2024-01-17 11:00:00,180.83,181.46,180.47,181.45,2768.0,177.13,177.7472,176.7774,177.7374,2768.0
2024-01-17 11:30:00,181.56,182.19,181.5,182.02,2950.0,177.8451,178.4622,177.7863,178.2957,2950.0
2024-01-17 12:00:00,182.07,182.07,181.6,181.61,500.0,178.3447,178.3447,177.8843,177.8941,500.0
2024-01-17 12:30:00,181.74,182.21,181.44,182.16,858.0,178.0214,178.4818,177.7276,178.4328,858.0
2024-01-17 13:00:00,182.28,182.41,181.88,181.95,854.0,178.5504,178.6777,178.1586,178.2271,854.0
2024-01-17 13:30:00,181.62,181.99,181.62,181.87,1349.0,177.9039,178.2663,177.9039,178.1488,1349.0
2024-01-17 14:00:00,182.07,182.48,182.07,182.46,1199.0,178.3447,178.7463,178.3447,178.7267,1199.0
2024-01-17 14:30:00,182.64,182.95,182.64,182.71,1600.0,178.903,179.2067,178.903,178.9716,1600.0
2024-01-17 15:00:00,182.69,182.69,182.27,182.52,1645.0,178.952,178.952,178.5406,178.7855,1645.0
2024-01-17 15:30:00,182.58,183.5,182.38,183.42,14725.0,178.8442,179.7454,178.6483,179.6671,14725.0
2024-01-18 09:30:00,186.73,188.75,186.59,187.83,9243.0,182.9093,184.888,182.7722,183.9868,9243.0
2024-01-18 10:00:00,187.84,188.0,187.1,187.21,2175.0,183.9966,184.1533,183.2718,183.3795,2175.0
2024-01-18 10:30:00,187.88,188.31,187.33,187.65,3531.0,184.0358,184.457,183.497,183.8105,3531.0
2024-01-18 11:00:00,187.37,188.0,187.03,187.84,6853.0,183.5362,184.1533,183.2032,183.9966,6853.0
2024-01-18 11:30:00,187.73,187.85,186.36,186.49,7586.0,183.8889,184.0064,182.5469,182.6742,7586.0
2024-01-18 12:00:00,186.49,186.5,185.52,185.86,6887.0,182.6742,182.684,181.7241,182.0571,6887.0
2024-01-18 12:30:00,185.92,185.94,185.42,185.75,23373.0,182.1159,182.1355,181.6261,181.9494,23373.0
2024-01-18 13:00:00,185.58,186.06,185.48,186.06,15950.0,181.7829,182.253,181.6849,182.253,15950.0
2024-01-18 13:30:00,186.04,187.03,186.04,187.03,1421.0,182.2334,183.2032,182.2334,183.2032,1421.0
2024-01-18 14:00:00,187.29,187.74,187.17,187.74,1600.0,183.4579,183.8987,183.3403,183.8987,1600.0
2024-01-18 14:30:00,188.11,188.54,187.75,188.52,4290.0,184.2611,184.6823,183.9085,184.6627,4290.0
2024-01-18 15:00:00,188.67,188.97,188.47,188.78,7971.0,184.8096,185.1035,184.6137,184.9174,7971.0
2024-01-18 15:30:00,188.7,188.95,188.16,188.16,21948.0,184.839,185.0839,184.3101,184.3101,21948.0
2024-01-19 09:30:00,188.96,189.61,187.76,189.61,11178.0,185.0937,185.7304,183.9182,185.7304,11178.0
2024-01-19 10:00:00,188.88,189.55,188.24,188.77,4741.0,185.0153,185.6716,184.3884,184.9076,4741.0
2024-01-19 10:30:00,188.67,188.95,187.99,188.53,6252.0,184.8096,185.0839,184.1435,184.6725,6252.0
2024-01-19 11:00:00,188.86,189.75,188.53,189.32,4767.0,184.9957,185.8675,184.6725,185.4463,4767.0
2024-01-19 11:30:00,189.34,189.65,188.67,189.63,6483.0,185.4659,185.7696,184.8096,185.75,6483.0
2024-01-19 12:00:00,189.69,190.01,189.31,189.89,1069.0,185.8088,186.1222,185.4365,186.0047,1069.0
2024-01-19 12:30:00,190.03,190.71,189.9,190.43,2370.0,186.1418,186.8079,186.0145,186.5336,2370.0
2024-01-19 13:00:00,190.26,191.04,190.25,190.86,1905.0,186.3671,187.1311,186.3573,186.9548,1905.0
2024-01-19 13:30:00,191.44,191.85,191.44,191.54,1463.0,187.523,187.9246,187.523,187.6209,1463.0
2024-01-19 14:00:00,192.01,192.91,192.01,192.81,4595.0,188.0813,188.9629,188.0813,188.8649,4595.0
2024-01-19 14:30:00,193.05,193.05,192.1,192.28,17314.0,189.1,189.1,188.1694,188.3458,17314.0
2024-01-19 15:00:00,192.6,192.63,191.93,192.26,19155.0,188.6592,188.6886,188.0029,188.3262,19155.0
2024-01-19 15:30:00,192.18,192.32,191.58,191.91,23482.0,188.2478,188.3849,187.6601,187.9833,23482.0
2024-01-22 09:30:00,194.46,196.07,194.21,195.67,17035.0,190.4812,192.0582,190.2363,191.6664,17035.0
2024-01-22 10:00:00,195.46,197.07,194.85,196.6,21601.0,191.4607,193.0378,190.8632,192.5774,21601.0
2024-01-22 10:30:00,196.25,196.36,195.61,195.73,5576.0,192.2345,192.3423,191.6076,191.7252,5576.0
2024-01-22 11:00:00,195.46,195.86,194.66,195.39,2646.0,191.4607,191.8525,190.6771,191.3921,2646.0
2024-01-22 11:30:00,195.48,195.9,195.31,195.9,10452.0,191.4803,191.8917,191.3138,191.8917,10452.0
2024-01-22 12:00:00,195.91,196.5,195.52,196.5,10776.0,191.9015,192.4794,191.5195,192.4794,10776.0
2024-01-22 12:30:00,196.23,196.84,195.63,196.04,9793.0,192.2149,192.8125,191.6272,192.0288,9793.0
2024-01-22 13:00:00,196.2,196.32,195.36,195.41,7211.0,192.1856,192.3031,191.3627,191.4117,7211.0
2024-01-22 13:30:00,195.64,196.46,195.58,196.39,3526.0,191.637,192.4402,191.5782,192.3717,3526.0
2024-01-22 14:00:00,196.37,196.88,195.91,196.23,13717.0,192.3521,192.8516,191.9015,192.2149,13717.0
2024-01-22 14:30:00,196.34,197.23,196.33,197.12,9189.0,192.3227,193.1945,192.3129,193.0867,9189.0
2024-01-22 15:00:00,197.18,199.15,196.51,199.15,18777.0,193.1455,195.0752,192.4892,195.0752,18777.0
2024-01-22 15:30:00,199.01,199.04,197.81,198.42,50517.0,194.9381,194.9675,193.7626,194.3601,50517.0
2024-01-23 09:30:00,195.84,198.43,192.75,193.62,14947.0,191.8329,194.3699,188.8061,189.6583,14947.0
2024-01-23 10:00:00,193.32,193.32,190.62,191.18,9697.0,189.3645,189.3645,186.7197,187.2683,9697.0
2024-01-23 10:30:00,191.13,191.13,188.35,188.69,5610.0,187.2193,187.2193,184.4962,184.8292,5610.0
2024-01-23 11:00:00,189.57,190.44,189.22,189.42,1844.0,185.6912,186.5434,185.3484,185.5443,1844.0
2024-01-23 11:30:00,188.82,189.29,188.62,189.29,1972.0,184.9566,185.4169,184.7607,185.4169,1972.0
2024-01-23 12:00:00,189.39,189.64,188.75,188.86,2958.0,185.5149,185.7598,184.888,184.9957,2958.0
2024-01-23 12:30:00,189.19,189.26,188.69,189.05,2158.0,185.319,185.3876,184.8292,185.1819,2158.0
2024-01-23 13:00:00,188.78,189.61,188.34,188.67,6522.0,184.9174,185.7304,184.4864,184.8096,6522.0
2024-01-23 13:30:00,188.66,189.81,188.44,189.19,7874.0,184.7998,185.9263,184.5843,185.319,7874.0
2024-01-23 14:00:00,189.04,189.05,188.36,188.82,2666.0,185.1721,185.1819,184.506,184.9566,2666.0
2024-01-23 14:30:00,188.65,189.61,188.07,188.79,13685.0,184.79,185.7304,184.2219,184.9272,13685.0
2024-01-23 15:00:00,188.92,190.47,188.73,190.06,10892.0,185.0545,186.5728,184.8684,186.1712,10892.0
2024-01-23 15:30:00,189.99,190.22,189.0,189.28,24427.0,186.1026,186.3279,185.1329,185.4071,24427.0
2024-01-24 09:30:00,190.95,191.7,186.43,187.02,15859.0,187.043,187.7776,182.6155,183.1934,15859.0
2024-01-24 10:00:00,186.21,187.71,185.82,186.51,2751.0,182.4,183.8693,182.0179,182.6938,2751.0
2024-01-24 10:30:00,185.86,187.46,185.82,186.08,1468.0,182.0571,183.6244,182.0179,182.2726,1468.0
2024-01-24 11:00:00,186.6,187.07,185.86,185.93,8598.0,182.782,183.2424,182.0571,182.1257,8598.0
2024-01-24 11:30:00,185.54,186.07,185.39,185.83,1084.0,181.7437,182.2628,181.5967,182.0277,1084.0
2024-01-24 12:00:00,185.18,185.76,184.8,184.85,10591.0,181.391,181.9592,181.0188,181.0678,10591.0
2024-01-24 12:30:00,184.92,185.06,184.74,184.78,9573.0,181.1364,181.2735,180.96,180.9992,9573.0
2024-01-24 13:00:00,185.13,185.14,184.16,184.16,1320.0,181.3421,181.3519,180.3919,180.3919,1320.0
2024-01-24 13:30:00,184.16,184.34,183.0,183.23,6316.0,180.3919,180.5682,179.2556,179.4809,6316.0
2024-01-24 14:00:00,183.08,183.28,182.29,182.34,5324.0,179.334,179.5299,178.5602,178.6091,5324.0
2024-01-24 14:30:00,182.67,183.11,182.27,183.03,14621.0,178.9324,179.3634,178.5406,179.285,14621.0
2024-01-24 15:00:00,182.74,183.28,181.61,182.61,10666.0,179.001,179.5299,177.8941,178.8736,10666.0
2024-01-24 15:30:00,182.77,183.32,181.99,182.91,31293.0,179.0304,179.5691,178.2663,179.1675,31293.0
2024-01-25 09:30:00,186.72,187.15,184.61,186.58,9102.0,182.8995,183.3207,180.8327,182.7624,9102.0
2024-01-25 10:00:00,187.06,187.43,185.0,185.0,5745.0,183.2326,183.595,181.2147,181.2147,5745.0
2024-01-25 10:30:00,185.42,185.64,184.53,185.48,6029.0,181.6261,181.8416,180.7543,181.6849,6029.0
2024-01-25 11:00:00,185.48,185.96,185.38,185.7,1889.0,181.6849,182.1551,181.5869,181.9004,1889.0
2024-01-25 11:30:00,185.87,186.54,185.49,185.5,22724.0,182.0669,182.7232,181.6947,181.7045,22724.0
2024-01-25 12:00:00,185.18,185.79,185.18,185.46,5800.0,181.391,181.9886,181.391,181.6653,5800.0
2024-01-25 12:30:00,185.43,185.99,185.26,185.55,3491.0,181.6359,182.1845,181.4694,181.7535,3491.0
2024-01-25 13:00:00,185.52,185.7,185.01,185.01,4700.0,181.7241,181.9004,181.2245,181.2245,4700.0
2024-01-25 13:30:00,184.72,185.26,184.48,184.48,1950.0,180.9405,181.4694,180.7054,180.7054,1950.0
2024-01-25 14:00:00,184.65,185.61,184.54,185.43,2163.0,180.8719,181.8122,180.7641,181.6359,2163.0
2024-01-25 14:30:00,185.35,185.65,185.21,185.53,5277.0,181.5576,181.8514,181.4204,181.7339,5277.0
2024-01-25 15:00:00,185.39,185.68,185.18,185.54,3513.0,181.5967,181.8808,181.391,181.7437,3513.0
2024-01-25 15:30:00,185.56,186.72,185.5,186.71,26139.0,181.7633,182.8995,181.7045,182.8897,26139.0
2024-01-26 09:30:00,186.62,187.66,186.08,187.66,10827.0,182.8016,183.8203,182.2726,183.8203,10827.0
2024-01-26 10:00:00,187.45,188.27,187.17,188.27,2423.0,183.6146,184.4178,183.3403,184.4178,2423.0
2024-01-26 10:30:00,188.8,189.61,188.8,189.61,6329.0,184.937,185.7304,184.937,185.7304,6329.0
2024-01-26 11:00:00,189.5,189.5,188.91,189.03,7510.0,185.6226,185.6226,185.0447,185.1623,7510.0
2024-01-26 11:30:00,189.04,189.45,188.97,189.45,3113.0,185.1721,185.5737,185.1035,185.5737,3113.0
2024-01-26 12:00:00,189.41,189.66,189.18,189.18,9280.0,185.5345,185.7794,185.3092,185.3092,9280.0
2024-01-26 12:30:00,189.31,189.37,188.3,188.5,9864.0,185.4365,185.4953,184.4472,184.6431,9864.0
2024-01-26 13:00:00,188.44,189.52,188.44,189.52,7562.0,184.5843,185.6422,184.5843,185.6422,7562.0
2024-01-26 13:30:00,189.5,189.71,188.89,189.28,7888.0,185.6226,185.8284,185.0251,185.4071,7888.0
2024-01-26 14:00:00,189.14,189.5,188.88,189.3,10980.0,185.27,185.6226,185.0153,185.4267,10980.0
2024-01-26 14:30:00,189.39,189.59,189.12,189.25,13694.0,185.5149,185.7108,185.2504,185.3778,13694.0
2024-01-26 15:00:00,189.14,189.63,189.04,189.63,3758.0,185.27,185.75,185.1721,185.75,3758.0
2024-01-26 15:30:00,189.5,189.76,189.16,189.67,35469.0,185.6226,185.8773,185.2896,185.7892,35469.0
2024-01-29 09:30:00,190.0,191.86,189.16,191.32,6077.0,186.1124,187.9344,185.2896,187.4054,6077.0
2024-01-29 10:00:00,191.3,191.3,189.69,189.69,3019.0,187.3858,187.3858,185.8088,185.8088,3019.0
2024-01-29 10:30:00,190.0,191.45,189.94,191.45,8000.0,186.1124,187.5327,186.0536,187.5327,8000.0
2024-01-29 11:00:00,191.37,191.37,190.68,190.95,4700.0,187.4544,187.4544,186.7785,187.043,4700.0
2024-01-29 11:30:00,190.93,190.94,190.33,190.93,2144.0,187.0234,187.0332,186.4357,187.0234,2144.0
2024-01-29 12:00:00,190.87,192.07,190.82,191.96,12012.0,186.9646,188.1401,186.9156,188.0323,12012.0
2024-01-29 12:30:00,192.05,192.97,192.05,192.97,12453.0,188.1205,189.0216,188.1205,189.0216,12453.0
2024-01-29 13:00:00,192.98,193.01,192.79,193.0,5145.0,189.0314,189.0608,188.8453,189.051,5145.0
2024-01-29 13:30:00,193.0,193.0,192.51,192.71,2159.0,189.051,189.051,188.5711,188.767,2159.0
2024-01-29 14:00:00,192.78,194.36,192.76,194.36,20110.0,188.8355,190.3832,188.8159,190.3832,20110.0
2024-01-29 14:30:00,194.53,195.4,194.38,194.86,13898.0,190.5497,191.4019,190.4028,190.873,13898.0
2024-01-29 15:00:00,194.93,197.02,194.93,196.7,21428.0,190.9415,192.9888,190.9415,192.6753,21428.0
2024-01-29 15:30:00,196.95,197.06,195.7,196.34,30262.0,192.9202,193.028,191.6958,192.3227,30262.0
2024-01-30 09:30:00,196.19,199.82,196.19,199.42,32944.0,192.1758,195.7315,192.1758,195.3397,32944.0
2024-01-30 10:00:00,198.24,199.25,197.73,198.07,7050.0,194.1838,195.1732,193.6843,194.0173,7050.0
2024-01-30 10:30:00,198.18,198.18,197.39,197.59,7043.0,194.125,194.125,193.3512,193.5471,7043.0
2024-01-30 11:00:00,197.62,197.87,197.14,197.15,11747.0,193.5765,193.8214,193.1063,193.1161,11747.0
2024-01-30 11:30:00,197.16,198.04,196.88,198.04,22424.0,193.1259,193.9879,192.8516,193.9879,22424.0
2024-01-30 12:00:00,198.18,198.41,197.75,197.86,8355.0,194.125,194.3503,193.7038,193.8116,8355.0
2024-01-30 12:30:00,197.86,197.95,197.77,197.93,5494.0,193.8116,193.8998,193.7234,193.8802,5494.0
2024-01-30 13:00:00,197.94,198.3,197.85,198.13,4882.0,193.89,194.2426,193.8018,194.0761,4882.0
2024-01-30 13:30:00,198.17,198.67,198.16,198.61,7328.0,194.1153,194.605,194.1055,194.5462,7328.0
2024-01-30 14:00:00,198.51,199.16,198.46,199.16,2153.0,194.4483,195.085,194.3993,195.085,2153.0
2024-01-30 14:30:00,199.0,199.24,198.76,199.07,3830.0,194.9283,195.1634,194.6932,194.9968,3830.0
2024-01-30 15:00:00,199.17,199.17,198.83,198.92,13041.0,195.0948,195.0948,194.7617,194.8499,13041.0
2024-01-30 15:30:00,198.86,198.91,197.14,197.14,47674.0,194.7911,194.8401,193.1063,193.1063,47674.0
2024-01-31 09:30:00,195.96,197.68,194.23,197.08,7194.0,191.9505,193.6353,190.2559,193.0476,7194.0
2024-01-31 10:00:00,197.16,197.63,196.05,197.63,2518.0,193.1259,193.5863,192.0386,193.5863,2518.0
2024-01-31 10:30:00,197.67,198.46,196.92,198.46,2834.0,193.6255,194.3993,192.8908,194.3993,2834.0
2024-01-31 11:00:00,198.61,198.61,197.75,197.92,12288.0,194.5462,194.5462,193.7038,193.8704,12288.0
2024-01-31 11:30:00,198.01,198.01,196.59,197.36,4497.0,193.9585,193.9585,192.5676,193.3218,4497.0
2024-01-31 12:00:00,197.37,197.74,197.15,197.49,10451.0,193.3316,193.694,193.1161,193.4492,10451.0
2024-01-31 12:30:00,197.49,198.17,197.24,197.77,7099.0,193.4492,194.1153,193.2043,193.7234,7099.0
2024-01-31 13:00:00,197.79,197.99,197.6,197.85,2425.0,193.743,193.9389,193.5569,193.8018,2425.0
2024-01-31 13:30:00,197.69,197.9,197.47,197.47,1776.0,193.6451,193.8508,193.4296,193.4296,1776.0
2024-01-31 14:00:00,197.39,197.57,194.3,194.97,13202.0,193.3512,193.5275,190.3244,190.9807,13202.0
2024-01-31 14:30:00,194.9,198.12,194.9,196.11,4788.0,190.9122,194.0663,190.9122,192.0974,4788.0
2024-01-31 15:00:00,195.88,196.13,193.84,194.79,36136.0,191.8721,192.117,189.8738,190.8044,36136.0
2024-01-31 15:30:00,194.47,195.32,193.5,194.66,72239.0,190.491,191.3236,189.5408,190.6771,72239.0
2024-02-01 09:30:00,199.82,201.19,198.0,198.95,17442.0,195.7315,197.0735,193.9487,194.8793,17442.0
2024-02-01 10:00:00,197.96,199.0,197.17,198.98,24385.0,193.9095,194.9283,193.1357,194.9087,24385.0
2024-02-01 10:30:00,198.92,198.92,196.7,196.7,1285.0,194.8499,194.8499,192.6753,192.6753,1285.0
2024-02-01 11:00:00,197.12,197.77,197.11,197.77,3344.0,193.0867,193.7234,193.0769,193.7234,3344.0
2024-02-01 11:30:00,197.96,199.59,197.96,199.43,4514.0,193.9095,195.5062,193.9095,195.3495,4514.0
2024-02-01 12:00:00,199.94,201.0,199.54,200.32,3436.0,195.849,196.8873,195.4572,196.2213,3436.0
2024-02-01 12:30:00,200.32,202.01,200.04,201.45,9311.0,196.2213,197.8767,195.947,197.3281,9311.0
2024-02-01 13:00:00,200.85,200.85,200.28,200.73,3819.0,196.7404,196.7404,196.1821,196.6229,3819.0
2024-02-01 13:30:00,200.62,200.62,199.44,199.83,3416.0,196.5151,196.5151,195.3593,195.7413,3416.0
2024-02-01 14:00:00,200.07,200.69,199.46,200.0,5524.0,195.9764,196.5837,195.3789,195.9078,5524.0
2024-02-01 14:30:00,200.18,201.52,200.17,201.33,5846.0,196.0841,197.3967,196.0743,197.2106,5846.0
2024-02-01 15:00:00,200.82,201.25,200.02,200.02,10756.0,196.711,197.1322,195.9274,195.9274,10756.0
2024-02-01 15:30:00,199.98,201.15,199.98,200.66,17181.0,195.8882,197.0343,195.8882,196.5543,17181.0
2024-02-02 09:30:00,197.23,199.13,195.23,198.45,13001.0,193.1945,195.0556,191.2354,194.3895,13001.0
2024-02-02 10:00:00,197.97,197.97,196.5,197.38,7259.0,193.9193,193.9193,192.4794,193.3414,7259.0
2024-02-02 10:30:00,197.09,198.79,197.0,198.59,3969.0,193.0573,194.7226,192.9692,194.5267,3969.0
2024-02-02 11:00:00,198.94,199.47,198.81,199.47,1555.0,194.8695,195.3887,194.7422,195.3887,1555.0
2024-02-02 11:30:00,199.56,199.92,199.46,199.62,2413.0,195.4768,195.8294,195.3789,195.5356,2413.0
2024-02-02 12:00:00,199.76,200.23,198.89,199.72,3779.0,195.6727,196.1331,194.8205,195.6335,3779.0
2024-02-02 12:30:00,200.13,200.69,198.88,199.3,4401.0,196.0351,196.5837,194.8107,195.2221,4401.0
2024-02-02 13:00:00,199.6,200.73,199.6,200.72,2136.0,195.516,196.6229,195.516,196.6131,2136.0
2024-02-02 13:30:00,200.97,201.44,200.97,201.23,507.0,196.858,197.3183,196.858,197.1126,507.0
2024-02-02 14:00:00,202.2,202.9,202.1,202.34,1956.0,198.0628,198.7485,197.9648,198.1999,1956.0
2024-02-02 14:30:00,202.59,203.01,201.99,201.99,1941.0,198.4448,198.8562,197.8571,197.8571,1941.0
2024-02-02 15:00:00,202.38,202.38,201.57,201.93,1551.0,198.2391,198.2391,197.4457,197.7983,1551.0
2024-02-02 15:30:00,202.36,202.79,201.81,201.84,15446.0,198.2195,198.6407,197.6808,197.7102,15446.0
2024-02-05 09:30:00,198.9,199.07,197.23,198.77,5938.0,194.8303,194.9968,193.1945,194.703,5938.0
2024-02-05 10:00:00,196.41,196.41,193.03,193.03,5104.0,192.3913,192.3913,189.0804,189.0804,5104.0
2024-02-05 10:30:00,193.02,193.02,191.56,192.75,7384.0,189.0706,189.0706,187.6405,188.8061,7384.0
2024-02-05 11:00:00,193.22,194.24,193.22,193.57,2166.0,189.2665,190.2657,189.2665,189.6094,2166.0
2024-02-05 11:30:00,193.7,194.29,193.69,193.77,1735.0,189.7367,190.3146,189.7269,189.8053,1735.0
2024-02-05 12:00:00,193.18,194.18,193.17,194.18,2389.0,189.2274,190.2069,189.2176,190.2069,2389.0
2024-02-05 12:30:00,195.18,195.5,194.45,194.7,3276.0,191.1864,191.4999,190.4714,190.7163,3276.0
2024-02-05 13:00:00,194.69,195.01,194.69,195.01,3003.0,190.7065,191.0199,190.7065,191.0199,3003.0
2024-02-05 13:30:00,194.87,195.29,194.59,195.22,2350.0,190.8828,191.2942,190.6085,191.2256,2350.0
2024-02-05 14:00:00,194.41,194.63,194.4,194.63,1441.0,190.4322,190.6477,190.4224,190.6477,1441.0
2024-02-05 14:30:00,194.44,195.13,194.41,195.02,4196.0,190.4616,191.1375,190.4322,191.0297,4196.0
2024-02-05 15:00:00,194.87,194.87,193.33,194.48,4013.0,190.8828,190.8828,189.3743,190.5008,4013.0
2024-02-05 15:30:00,194.53,194.93,193.79,194.47,25277.0,190.5497,190.9415,189.8249,190.491,25277.0
2024-02-06 09:30:00,194.76,196.99,194.45,195.8,10150.0,190.775,192.9594,190.4714,191.7937,10150.0
2024-02-06 10:00:00,195.54,195.59,194.94,195.05,3332.0,191.5391,191.588,190.9513,191.0591,3332.0
2024-02-06 10:30:00,195.44,195.66,194.6,194.6,3504.0,191.4411,191.6566,190.6183,190.6183,3504.0
2024-02-06 11:00:00,194.86,194.93,194.04,194.93,3460.0,190.873,190.9415,190.0698,190.9415,3460.0
2024-02-06 11:30:00,195.05,195.35,194.66,194.73,1646.0,191.0591,191.353,190.6771,190.7456,1646.0
2024-02-06 12:00:00,194.75,194.99,194.22,194.87,2200.0,190.7652,191.0003,190.2461,190.8828,2200.0
2024-02-06 12:30:00,194.5,195.43,194.5,194.93,2644.0,190.5203,191.4313,190.5203,190.9415,2644.0
2024-02-06 13:00:00,195.0,195.39,194.61,194.83,1220.0,191.0101,191.3921,190.6281,190.8436,1220.0
2024-02-06 13:30:00,194.74,194.89,194.17,194.51,2600.0,190.7554,190.9024,190.1971,190.5301,2600.0
2024-02-06 14:00:00,194.14,194.14,193.05,193.07,1402.0,190.1677,190.1677,189.1,189.1196,1402.0
2024-02-06 14:30:00,193.17,195.05,193.17,195.05,1500.0,189.2176,191.0591,189.2176,191.0591,1500.0
2024-02-06 15:00:00,195.07,195.82,195.07,195.73,3474.0,191.0787,191.8133,191.0787,191.7252,3474.0
2024-02-06 15:30:00,196.12,197.3,195.79,196.6,15176.0,192.1072,193.2631,191.7839,192.5774,15176.0
2024-02-07 09:30:00,198.07,198.15,197.34,198.11,1860.0,194.0173,194.0957,193.3022,194.0565,1860.0
2024-02-07 10:00:00,197.86,200.0,197.65,200.0,3540.0,193.8116,195.9078,193.6059,195.9078,3540.0
2024-02-07 10:30:00,200.04,201.29,198.06,198.06,10315.0,195.947,197.1714,194.0075,194.0075,10315.0
2024-02-07 11:00:00,198.07,198.59,197.6,197.74,3770.0,194.0173,194.5267,193.5569,193.694,3770.0
2024-02-07 11:30:00,197.94,198.22,197.58,197.62,3473.0,193.89,194.1642,193.5373,193.5765,3473.0
2024-02-07 12:00:00,197.59,198.25,197.34,198.21,3057.0,193.5471,194.1936,193.3022,194.1544,3057.0
2024-02-07 12:30:00,198.26,198.89,197.97,198.7,2052.0,194.2034,194.8205,193.9193,194.6344,2052.0
2024-02-07 13:00:00,198.82,200.35,198.54,200.35,6037.0,194.752,196.2506,194.4777,196.2506,6037.0
2024-02-07 13:30:00,200.36,200.38,199.78,200.24,7367.0,196.2604,196.28,195.6923,196.1429,7367.0
2024-02-07 14:00:00,200.28,201.4,200.27,201.4,1322.0,196.1821,197.2792,196.1723,197.2792,1322.0
2024-02-07 14:30:00,200.94,201.3,200.93,201.25,1119.0,196.8286,197.1812,196.8188,197.1322,1119.0
2024-02-07 15:00:00,201.06,201.31,200.89,201.05,6784.0,196.9461,197.191,196.7796,196.9363,6784.0
2024-02-07 15:30:00,201.17,201.3,199.34,199.44,23989.0,197.0539,197.1812,195.2613,195.3593,23989.0
2024-02-08 09:30:00,200.98,203.31,200.98,202.85,7948.0,196.8678,199.1501,196.8678,198.6995,7948.0
2024-02-08 10:00:00,202.96,204.41,201.7,201.88,8815.0,198.8072,200.2276,197.573,197.7493,8815.0
2024-02-08 10:30:00,202.18,203.14,202.18,203.14,2236.0,198.0432,198.9836,198.0432,198.9836,2236.0
2024-02-08 11:00:00,202.92,203.3,202.72,203.03,2028.0,198.7681,199.1403,198.5722,198.8758,2028.0
2024-02-08 11:30:00,202.84,203.5,202.72,203.5,2290.0,198.6897,199.3362,198.5722,199.3362,2290.0
2024-02-08 12:00:00,203.67,204.08,203.47,203.55,2642.0,199.5027,199.9043,199.3068,199.3852,2642.0
2024-02-08 12:30:00,203.49,203.58,203.08,203.2,1088.0,199.3264,199.4146,198.9248,199.0423,1088.0
2024-02-08 13:00:00,203.22,204.08,203.22,204.08,3790.0,199.0619,199.9043,199.0619,199.9043,3790.0
2024-02-08 13:30:00,204.06,204.27,203.66,203.66,4612.0,199.8847,200.0904,199.4929,199.4929,4612.0
2024-02-08 14:00:00,203.93,205.14,203.93,205.08,4122.0,199.7574,200.9426,199.7574,200.8839,4122.0
2024-02-08 14:30:00,205.03,205.04,204.55,204.59,4674.0,200.8349,200.8447,200.3647,200.4039,4674.0
2024-02-08 15:00:00,204.69,204.69,203.81,204.4,4759.0,200.5018,200.5018,199.6399,200.2178,4759.0
2024-02-08 15:30:00,204.5,205.95,204.25,205.42,19319.0,200.3157,201.7361,200.0708,201.2169,19319.0
2024-02-09 09:30:00,204.92,205.65,203.81,205.65,4210.0,200.7271,201.4422,199.6399,201.4422,4210.0
2024-02-09 10:00:00,205.29,206.46,205.29,206.38,2039.0,201.0896,202.2356,201.0896,202.1573,2039.0
2024-02-09 10:30:00,206.01,206.78,205.63,206.7,1727.0,201.7948,202.5491,201.4226,202.4707,1727.0
2024-02-09 11:00:00,206.25,206.84,206.05,206.05,2161.0,202.0299,202.6079,201.834,201.834,2161.0
2024-02-09 11:30:00,206.29,206.69,206.17,206.23,2800.0,202.0691,202.4609,201.9516,202.0103,2800.0
2024-02-09 12:00:00,206.1,207.17,205.77,207.17,3544.0,201.883,202.9311,201.5597,202.9311,3544.0
2024-02-09 12:30:00,207.14,207.75,206.76,207.65,1704.0,202.9017,203.4992,202.5295,203.4013,1704.0
2024-02-09 13:00:00,207.72,208.4,207.44,208.2,1600.0,203.4698,204.1359,203.1956,203.94,1600.0
2024-02-09 13:30:00,208.27,208.43,207.46,207.76,7666.0,204.0086,204.1653,203.2152,203.509,7666.0
2024-02-09 14:00:00,207.79,209.02,207.55,208.82,3801.0,203.5384,204.7432,203.3033,204.5473,3801.0
2024-02-09 14:30:00,208.72,208.75,207.6,207.66,3003.0,204.4494,204.4788,203.3523,203.4111,3003.0
2024-02-09 15:00:00,207.54,207.96,207.21,207.73,4324.0,203.2935,203.7049,202.9703,203.4796,4324.0
2024-02-09 15:30:00,207.65,207.72,206.69,206.78,22430.0,203.4013,203.4698,202.4609,202.5491,22430.0
2024-02-12 09:30:00,207.6,209.58,207.59,209.47,3776.0,203.3523,205.2918,203.3425,205.184,3776.0
2024-02-12 10:00:00,208.77,211.09,208.43,211.09,600.0,204.4984,206.7709,204.1653,206.7709,600.0
2024-02-12 10:30:00,211.46,213.25,211.45,213.25,4701.0,207.1333,208.8867,207.1235,208.8867,4701.0
2024-02-12 11:00:00,212.91,213.08,212.25,212.81,2812.0,208.5537,208.7202,207.9072,208.4557,2812.0
2024-02-12 11:30:00,212.81,213.29,212.6,212.66,3413.0,208.4557,208.9259,208.25,208.3088,3413.0
2024-02-12 12:00:00,212.37,212.77,212.3,212.36,1915.0,208.0247,208.4165,207.9561,208.0149,1915.0
2024-02-12 12:30:00,212.47,213.35,212.46,212.78,1819.0,208.1227,208.9847,208.1129,208.4263,1819.0
2024-02-12 13:00:00,212.78,212.94,212.34,212.34,1615.0,208.4263,208.583,207.9953,207.9953,1615.0
2024-02-12 13:30:00,212.35,212.9,212.22,212.39,1120.0,208.0051,208.5439,207.8778,208.0443,1120.0
2024-02-12 14:00:00,212.9,213.32,211.54,211.97,2800.0,208.5439,208.9553,207.2117,207.6329,2800.0
2024-02-12 14:30:00,212.2,212.87,211.89,212.33,3109.0,207.8582,208.5145,207.5545,207.9855,3109.0
2024-02-12 15:00:00,212.66,213.35,212.66,212.81,2602.0,208.3088,208.9847,208.3088,208.4557,2602.0
2024-02-12 15:30:00,212.78,213.72,212.02,212.05,19713.0,208.4263,209.3471,207.6819,207.7113,19713.0
2024-02-13 09:30:00,200.3,203.58,199.32,199.57,13832.0,196.2017,199.4146,195.2417,195.4866,13832.0
2024-02-13 10:00:00,198.97,202.74,198.71,202.74,10234.0,194.8989,198.5917,194.6442,198.5917,10234.0
2024-02-13 10:30:00,203.31,205.0,202.66,204.08,12717.0,199.1501,200.8055,198.5134,199.9043,12717.0
2024-02-13 11:00:00,204.75,206.55,204.75,205.79,3500.0,200.5606,202.3238,200.5606,201.5793,3500.0
2024-02-13 11:30:00,205.9,207.15,205.73,206.04,3454.0,201.6871,202.9115,201.5206,201.8242,3454.0
2024-02-13 12:00:00,205.61,205.75,205.0,205.0,1102.0,201.403,201.5402,200.8055,200.8055,1102.0
2024-02-13 12:30:00,204.96,205.85,204.52,204.59,2075.0,200.7663,201.6381,200.3353,200.4039,2075.0
2024-02-13 13:00:00,204.46,205.9,204.4,205.8,718.0,200.2766,201.6871,200.2178,201.5891,718.0
2024-02-13 13:30:00,205.95,206.03,204.42,204.83,2144.0,201.7361,201.8144,200.2374,200.639,2144.0
2024-02-13 14:00:00,204.29,204.44,203.04,203.15,3200.0,200.11,200.257,198.8856,198.9934,3200.0
2024-02-13 14:30:00,203.23,203.74,202.23,202.23,2987.0,199.0717,199.5713,198.0922,198.0922,2987.0
2024-02-13 15:00:00,202.05,202.95,202.03,202.95,3474.0,197.9159,198.7974,197.8963,198.7974,3474.0
2024-02-13 15:30:00,202.75,204.75,202.46,204.73,32775.0,198.6015,200.5606,198.3175,200.541,32775.0
2024-02-14 09:30:00,209.07,209.07,206.26,207.18,4575.0,204.7922,204.7922,202.0397,202.9409,4575.0
2024-02-14 10:00:00,206.9,207.3,206.29,206.86,5916.0,202.6666,203.0584,202.0691,202.6274,5916.0
2024-02-14 10:30:00,206.78,207.05,204.91,205.34,7058.0,202.5491,202.8136,200.7173,201.1385,7058.0
2024-02-14 11:00:00,204.6,205.53,204.06,204.77,4300.0,200.4137,201.3247,199.8847,200.5802,4300.0
2024-02-14 11:30:00,205.04,206.66,205.04,205.85,5793.0,200.8447,202.4315,200.8447,201.6381,5793.0
2024-02-14 12:00:00,205.68,206.53,204.92,206.53,2169.0,201.4716,202.3042,200.7271,202.3042,2169.0
2024-02-14 12:30:00,207.31,208.25,207.15,208.17,1097.0,203.0682,203.989,202.9115,203.9106,1097.0
2024-02-14 13:00:00,208.26,209.1,208.14,208.65,9450.0,203.9988,204.8216,203.8813,204.3808,9450.0
2024-02-14 13:30:00,209.1,211.28,209.1,211.28,4778.0,204.8216,206.957,204.8216,206.957,4778.0
2024-02-14 14:00:00,211.62,212.4,210.76,211.39,4383.0,207.2901,208.0541,206.4476,207.0648,4383.0
2024-02-14 14:30:00,211.79,212.51,211.02,211.42,3506.0,207.4566,208.1618,206.7023,207.0941,3506.0
2024-02-14 15:00:00,211.55,212.6,211.1,212.09,8751.0,207.2215,208.25,206.7807,207.7504,8751.0
2024-02-14 15:30:00,211.98,212.75,211.21,212.02,34302.0,207.6427,208.3969,206.8884,207.6819,34302.0
2024-02-15 09:30:00,214.37,214.37,211.0,211.0,26321.0,209.9838,209.9838,206.6827,206.6827,26321.0
2024-02-15 10:00:00,211.6,212.59,210.4,210.41,5314.0,207.2705,208.2402,206.095,206.1048,5314.0
2024-02-15 10:30:00,210.71,210.99,210.27,210.97,3500.0,206.3987,206.6729,205.9677,206.6534,3500.0
2024-02-15 11:00:00,211.08,211.12,210.36,210.56,1346.0,206.7611,206.8003,206.0558,206.2517,1346.0
2024-02-15 11:30:00,210.66,210.94,210.1,210.35,1518.0,206.3497,206.624,205.8012,206.046,1518.0
2024-02-15 12:00:00,210.4,211.01,209.67,210.94,7545.0,206.095,206.6925,205.38,206.624,7545.0
2024-02-15 12:30:00,210.69,210.93,210.0,210.5,1842.0,206.3791,206.6142,205.7032,206.193,1842.0
2024-02-15 13:00:00,210.45,211.67,210.45,211.27,2456.0,206.144,207.339,206.144,206.9472,2456.0
2024-02-15 13:30:00,211.69,212.58,211.69,212.39,1487.0,207.3586,208.2304,207.3586,208.0443,1487.0
2024-02-15 14:00:00,212.59,212.93,211.88,211.99,2954.0,208.2402,208.5732,207.5447,207.6525,2954.0
2024-02-15 14:30:00,212.22,212.7,211.95,212.4,2667.0,207.8778,208.348,207.6133,208.0541,2667.0
2024-02-15 15:00:00,212.32,212.43,211.26,211.6,4443.0,207.9757,208.0835,206.9374,207.2705,4443.0
2024-02-15 15:30:00,211.49,213.16,211.49,212.73,17077.0,207.1627,208.7985,207.1627,208.3773,17077.0
2024-02-16 09:30:00,208.93,212.05,208.93,210.76,10514.0,204.6551,207.7113,204.6551,206.4476,10514.0
2024-02-16 10:00:00,208.92,211.17,208.25,208.25,6108.0,204.6453,206.8493,203.989,203.989,6108.0
2024-02-16 10:30:00,208.79,209.93,208.79,209.93,200.0,204.518,205.6346,204.518,205.6346,200.0
2024-02-16 11:00:00,209.73,210.77,209.72,210.43,1052.0,205.4387,206.4574,205.4289,206.1244,1052.0
2024-02-16 11:30:00,210.11,210.5,209.19,209.35,5157.0,205.8109,206.193,204.9098,205.0665,5157.0
2024-02-16 12:00:00,210.0,210.63,209.47,210.24,3705.0,205.7032,206.3203,205.184,205.9383,3705.0
2024-02-16 12:30:00,210.31,210.58,209.75,210.12,4291.0,206.0069,206.2713,205.4583,205.8207,4291.0
2024-02-16 13:00:00,210.16,210.19,209.82,209.97,9202.0,205.8599,205.8893,205.5269,205.6738,9202.0
2024-02-16 13:30:00,209.87,209.87,208.43,209.0,3175.0,205.5759,205.5759,204.1653,204.7237,3175.0
2024-02-16 14:00:00,209.42,209.62,208.94,208.94,4214.0,205.1351,205.331,204.6649,204.6649,4214.0
2024-02-16 14:30:00,208.64,208.64,207.0,207.28,3841.0,204.371,204.371,202.7646,203.0389,3841.0
2024-02-16 15:00:00,207.46,208.02,207.05,207.84,11299.0,203.2152,203.7637,202.8136,203.5874,11299.0
2024-02-16 15:30:00,207.82,207.82,205.97,206.38,16182.0,203.5678,203.5678,201.7557,202.1573,16182.0
2024-02-20 09:30:00,203.02,203.02,201.66,202.69,8400.0,198.866,198.866,197.5338,198.5428,8400.0
2024-02-20 10:00:00,202.06,203.21,202.04,202.82,6039.0,197.9257,199.0521,197.9061,198.6701,6039.0
2024-02-20 10:30:00,202.78,203.7,202.13,203.7,6991.0,198.6309,199.5321,197.9942,199.5321,6991.0
2024-02-20 11:00:00,204.32,204.77,204.18,204.74,1795.0,200.1394,200.5802,200.0023,200.5508,1795.0
2024-02-20 11:30:00,204.64,204.78,204.35,204.37,3971.0,200.4529,200.59,200.1688,200.1884,3971.0
2024-02-20 12:00:00,204.21,204.21,203.14,203.19,5867.0,200.0317,200.0317,198.9836,199.0325,5867.0
2024-02-20 12:30:00,203.62,204.3,203.18,204.0,6280.0,199.4537,200.1198,199.0227,199.826,6280.0
2024-02-20 13:00:00,204.09,204.56,204.09,204.09,3056.0,199.9141,200.3745,199.9141,199.9141,3056.0
2024-02-20 13:30:00,203.81,204.43,202.86,204.22,4326.0,199.6399,200.2472,198.7093,200.0415,4326.0
2024-02-20 14:00:00,204.43,204.79,203.97,204.78,6211.0,200.2472,200.5998,199.7966,200.59,6211.0
2024-02-20 14:30:00,204.63,205.05,204.5,204.9,14281.0,200.4431,200.8545,200.3157,200.7075,14281.0
2024-02-20 15:00:00,204.86,205.28,204.68,204.87,16193.0,200.6684,201.0798,200.4921,200.6782,16193.0
2024-02-20 15:30:00,204.84,206.19,203.98,206.19,25076.0,200.6488,201.9712,199.8064,201.9712,25076.0
2024-02-21 09:30:00,206.99,207.75,204.91,206.37,10280.0,202.7548,203.4992,200.7173,202.1475,10280.0
2024-02-21 10:00:00,206.6,207.15,206.18,206.38,9595.0,202.3728,202.9115,201.9614,202.1573,9595.0
2024-02-21 10:30:00,206.26,206.55,205.22,206.55,13321.0,202.0397,202.3238,201.021,202.3238,13321.0
2024-02-21 11:00:00,206.93,206.93,204.17,204.59,4408.0,202.696,202.696,199.9925,200.4039,4408.0
2024-02-21 11:30:00,204.16,204.17,203.31,204.06,3263.0,199.9827,199.9925,199.1501,199.8847,3263.0
2024-02-21 12:00:00,203.73,203.73,202.93,203.19,4123.0,199.5615,199.5615,198.7779,199.0325,4123.0
2024-02-21 12:30:00,203.12,203.51,202.65,203.29,2437.0,198.964,199.346,198.5036,199.1305,2437.0
2024-02-21 13:00:00,203.44,203.44,202.3,203.04,4977.0,199.2774,199.2774,198.1607,198.8856,4977.0
2024-02-21 13:30:00,202.85,203.44,202.38,202.38,3916.0,198.6995,199.2774,198.2391,198.2391,3916.0
2024-02-21 14:00:00,202.38,203.39,202.36,202.57,3763.0,198.2391,199.2284,198.2195,198.4252,3763.0
2024-02-21 14:30:00,202.2,202.36,201.61,202.07,3746.0,198.0628,198.2195,197.4849,197.9355,3746.0
2024-02-21 15:00:00,201.94,201.94,200.67,200.86,6962.0,197.8081,197.8081,196.5641,196.7502,6962.0
2024-02-21 15:30:00,200.67,202.91,200.67,202.39,27822.0,196.5641,198.7583,196.5641,198.2489,27822.0
2024-02-22 09:30:00,213.74,218.54,212.59,216.24,16944.0,209.3667,214.0685,208.2402,211.8155,16944.0
2024-02-22 10:00:00,215.02,219.99,213.82,219.99,11857.0,210.6205,215.4888,209.445,215.4888,11857.0
2024-02-22 10:30:00,218.85,226.01,218.85,225.48,34841.0,214.3721,221.3856,214.3721,220.8665,34841.0
2024-02-22 11:00:00,225.56,228.6,224.24,226.37,17914.0,220.9448,223.9226,219.6518,221.7383,17914.0
2024-02-22 11:30:00,226.59,229.71,226.59,227.27,12967.0,221.9538,225.0099,221.9538,222.6198,12967.0
2024-02-22 12:00:00,227.67,227.71,222.19,225.95,26807.0,223.0117,223.0508,217.6438,221.3268,26807.0
2024-02-22 12:30:00,225.55,227.56,225.04,226.99,8272.0,220.935,222.9039,220.4355,222.3456,8272.0
2024-02-22 13:00:00,227.47,227.47,225.0,225.84,43140.0,222.8157,222.8157,220.3963,221.2191,43140.0
2024-02-22 13:30:00,225.34,226.66,224.03,225.4,12422.0,220.7293,222.0223,219.4461,220.7881,12422.0
2024-02-22 14:00:00,225.35,226.76,224.67,226.13,17445.0,220.7391,222.1203,220.073,221.5032,17445.0
2024-02-22 14:30:00,226.09,226.09,224.76,225.31,12923.0,221.464,221.464,220.1612,220.6999,12923.0
2024-02-22 15:00:00,225.36,225.68,224.82,225.42,13972.0,220.7489,221.0624,220.22,220.8077,13972.0
2024-02-22 15:30:00,224.6,225.59,222.38,222.83,80115.0,220.0045,220.9742,217.8299,218.2707,80115.0
2024-02-23 09:30:00,225.48,227.48,224.24,226.86,8592.0,220.8665,222.8255,219.6518,222.2182,8592.0
2024-02-23 10:00:00,226.68,229.73,226.53,229.65,16404.0,222.0419,225.0295,221.895,224.9511,16404.0
2024-02-23 10:30:00,229.48,231.23,228.77,229.63,6480.0,224.7846,226.4988,224.0891,224.9315,6480.0
2024-02-23 11:00:00,229.39,231.05,228.64,230.78,11545.0,224.6965,226.3225,223.9618,226.058,11545.0
2024-02-23 11:30:00,230.94,231.53,230.14,230.83,6929.0,226.2147,226.7927,225.4311,226.107,6929.0
2024-02-23 12:00:00,230.83,233.94,230.82,233.94,22067.0,226.107,229.1534,226.0972,229.1534,22067.0
2024-02-23 12:30:00,233.82,235.71,233.36,235.71,9221.0,229.0358,230.8871,228.5852,230.8871,9221.0
2024-02-23 13:00:00,235.6,236.36,235.43,236.23,6919.0,230.7794,231.5238,230.6129,231.3965,6919.0
2024-02-23 13:30:00,236.49,236.72,235.7,236.35,11068.0,231.6512,231.8765,230.8774,231.5141,11068.0
2024-02-23 14:00:00,236.11,236.11,233.0,233.45,13059.0,231.279,231.279,228.2326,228.6734,13059.0
2024-02-23 14:30:00,233.72,235.01,233.72,234.9,9278.0,228.9379,230.2015,228.9379,230.0937,9278.0
2024-02-23 15:00:00,234.88,234.9,233.85,234.72,10234.0,230.0741,230.0937,229.0652,229.9174,10234.0
2024-02-23 15:30:00,234.76,235.94,233.89,233.98,52311.0,229.9566,231.1124,229.1044,229.1925,52311.0
2024-02-26 09:30:00,233.38,236.86,233.19,235.86,15787.0,228.6048,232.0136,228.4187,231.0341,15787.0
2024-02-26 10:00:00,235.42,235.42,232.99,235.22,7481.0,230.6031,230.6031,228.2228,230.4072,7481.0
2024-02-26 10:30:00,235.47,235.68,235.02,235.49,2909.0,230.6521,230.8578,230.2113,230.6716,2909.0
2024-02-26 11:00:00,235.7,235.7,234.82,234.82,4039.0,230.8774,230.8774,230.0154,230.0154,4039.0
2024-02-26 11:30:00,235.11,235.11,234.12,234.25,5645.0,230.2994,230.2994,229.3297,229.457,5645.0
2024-02-26 12:00:00,234.35,234.99,233.7,234.87,7199.0,229.555,230.1819,228.9183,230.0643,7199.0
2024-02-26 12:30:00,234.88,235.5,234.77,234.77,3905.0,230.0741,230.6814,229.9664,229.9664,3905.0
2024-02-26 13:00:00,234.53,234.53,233.51,233.52,6866.0,229.7313,229.7313,228.7322,228.742,6866.0
2024-02-26 13:30:00,233.31,233.48,232.85,233.48,6299.0,228.5363,228.7028,228.0857,228.7028,6299.0
2024-02-26 14:00:00,233.5,234.24,233.48,234.14,3679.0,228.7224,229.4472,228.7028,229.3493,3679.0
2024-02-26 14:30:00,234.67,235.08,234.4,234.65,4990.0,229.8684,230.27,229.604,229.8488,4990.0
2024-02-26 15:00:00,234.69,235.68,234.54,235.62,8306.0,229.888,230.8578,229.7411,230.799,8306.0
2024-02-26 15:30:00,235.79,236.39,234.39,236.2,39192.0,230.9655,231.5532,229.5942,231.3671,39192.0
2024-02-27 09:30:00,238.62,239.54,233.35,235.71,21277.0,233.7376,234.6388,228.5754,230.8871,21277.0
2024-02-27 10:00:00,236.45,238.25,236.45,237.15,5754.0,231.612,233.3752,231.612,232.2977,5754.0
2024-02-27 10:30:00,237.13,237.39,236.41,237.37,4191.0,232.2781,232.5328,231.5728,232.5132,4191.0
2024-02-27 11:00:00,237.86,238.11,236.23,236.91,11588.0,232.9932,233.238,231.3965,232.0626,11588.0
2024-02-27 11:30:00,237.01,237.74,236.61,236.7,6384.0,232.1605,232.8756,231.7687,231.8569,6384.0
2024-02-27 12:00:00,236.82,237.36,236.4,236.75,8718.0,231.9744,232.5034,231.563,231.9059,8718.0
2024-02-27 12:30:00,237.03,237.76,236.92,237.21,4872.0,232.1801,232.8952,232.0724,232.3565,4872.0
2024-02-27 13:00:00,236.94,237.25,236.74,236.78,1918.0,232.092,232.3956,231.8961,231.9353,1918.0
2024-02-27 13:30:00,236.77,237.32,236.77,237.32,2523.0,231.9255,232.4642,231.9255,232.4642,2523.0
2024-02-27 14:00:00,237.14,237.47,236.91,236.91,1888.0,232.2879,232.6111,232.0626,232.0626,1888.0
2024-02-27 14:30:00,237.06,237.06,235.62,236.47,5734.0,232.2095,232.2095,230.799,231.6316,5734.0
2024-02-27 15:00:00,236.78,238.26,236.75,237.96,4229.0,231.9353,233.385,231.9059,233.0911,4229.0
2024-02-27 15:30:00,237.96,238.88,237.71,238.03,19482.0,233.0911,233.9923,232.8462,233.1597,19482.0
2024-02-28 09:30:00,233.27,236.53,232.2,234.91,16984.0,228.4971,231.6904,227.449,230.1035,16984.0
2024-02-28 10:00:00,234.0,236.16,233.01,235.79,5203.0,229.2121,231.3279,228.2424,230.9655,5203.0
2024-02-28 10:30:00,236.09,236.56,234.42,234.42,4550.0,231.2594,231.7198,229.6235,229.6235,4550.0
2024-02-28 11:00:00,234.22,235.19,233.75,235.19,9952.0,229.4276,230.3778,228.9673,230.3778,9952.0
2024-02-28 11:30:00,235.21,236.16,235.21,235.68,4876.0,230.3974,231.3279,230.3974,230.8578,4876.0
2024-02-28 12:00:00,235.69,235.81,234.1,234.1,3516.0,230.8676,230.9851,229.3101,229.3101,3516.0
2024-02-28 12:30:00,233.94,234.0,232.22,232.31,3973.0,229.1534,229.2121,227.4686,227.5567,3973.0
2024-02-28 13:00:00,232.15,232.64,231.39,231.87,5570.0,227.4,227.88,226.6555,227.1257,5570.0
2024-02-28 13:30:00,231.85,231.89,231.0,231.44,4416.0,227.1061,227.1453,226.2735,226.7045,4416.0
2024-02-28 14:00:00,231.24,232.58,231.22,232.19,6200.0,226.5086,227.8212,226.489,227.4392,6200.0
2024-02-28 14:30:00,232.16,232.16,231.48,231.78,2952.0,227.4098,227.4098,226.7437,227.0376,2952.0
2024-02-28 15:00:00,231.71,233.5,231.6,233.5,6655.0,226.969,228.7224,226.8612,228.7224,6655.0
2024-02-28 15:30:00,233.93,235.08,233.63,235.06,31213.0,229.1436,230.27,228.8497,230.2504,31213.0
2024-02-29 09:30:00,237.3,238.08,234.96,238.08,5314.0,232.4446,233.2087,230.1525,233.2087,5314.0
2024-02-29 10:00:00,238.76,239.49,236.06,237.19,3035.0,233.8747,234.5898,231.23,232.3369,3035.0
2024-02-29 10:30:00,237.58,238.58,237.0,237.59,3127.0,232.7189,233.6984,232.1508,232.7287,3127.0
2024-02-29 11:00:00,237.84,238.39,237.82,237.89,2267.0,232.9736,233.5123,232.954,233.0225,2267.0
2024-02-29 11:30:00,237.52,238.45,237.0,238.14,3868.0,232.6601,233.5711,232.1508,233.2674,3868.0
2024-02-29 12:00:00,238.04,238.23,236.78,236.78,1663.0,233.1695,233.3556,231.9353,231.9353,1663.0
2024-02-29 12:30:00,236.53,237.58,236.33,237.58,1734.0,231.6904,232.7189,231.4945,232.7189,1734.0
2024-02-29 13:00:00,237.64,238.52,237.57,238.52,2339.0,232.7777,233.6397,232.7091,233.6397,2339.0
2024-02-29 13:30:00,239.0,239.25,238.42,239.04,2655.0,234.1098,234.3547,233.5417,234.149,2655.0
2024-02-29 14:00:00,239.46,239.85,239.06,239.06,3993.0,234.5604,234.9424,234.1686,234.1686,3993.0
2024-02-29 14:30:00,239.0,239.05,238.29,238.97,3702.0,234.1098,234.1588,233.4144,234.0804,3702.0
2024-02-29 15:00:00,239.21,239.37,238.42,238.67,3843.0,234.3155,234.4723,233.5417,233.7866,3843.0
2024-02-29 15:30:00,238.75,239.64,237.95,238.71,23284.0,233.8649,234.7367,233.0813,233.8258,23284.0
2024-03-01 09:30:00,237.77,239.39,237.16,238.04,15018.0,232.905,234.4919,232.3075,233.1695,15018.0
2024-03-01 10:00:00,237.63,240.41,237.62,239.64,4373.0,232.7679,235.491,232.7581,234.7367,4373.0
2024-03-01 10:30:00,239.24,241.28,239.22,241.27,4892.0,234.3449,236.3432,234.3253,236.3334,4892.0
2024-03-01 11:00:00,241.48,242.2,240.37,240.37,5513.0,236.5391,237.2444,235.4518,235.4518,5513.0
2024-03-01 11:30:00,240.74,240.78,239.76,239.83,6534.0,235.8142,235.8534,234.8543,234.9228,6534.0
2024-03-01 12:00:00,239.63,240.38,239.63,240.14,4485.0,234.7269,235.4616,234.7269,235.2265,4485.0
2024-03-01 12:30:00,239.73,240.93,239.73,240.46,3369.0,234.8249,236.0003,234.8249,235.54,3369.0
2024-03-01 13:00:00,240.45,240.85,240.11,240.74,2679.0,235.5302,235.922,235.1971,235.8142,2679.0
2024-03-01 13:30:00,240.51,240.54,239.53,240.27,9121.0,235.5889,235.6183,234.629,235.3538,9121.0
2024-03-01 14:00:00,240.24,241.11,240.02,241.0,4498.0,235.3245,236.1767,235.109,236.0689,4498.0
2024-03-01 14:30:00,241.35,242.29,241.35,242.29,1400.0,236.4117,237.3325,236.4117,237.3325,1400.0
2024-03-01 15:00:00,242.3,242.46,240.83,242.11,3688.0,237.3423,237.499,235.9024,237.1562,3688.0
2024-03-01 15:30:00,242.04,242.52,241.16,242.21,18242.0,237.0876,237.5578,236.2256,237.2542,18242.0
2024-03-04 09:30:00,243.08,246.76,243.08,245.92,7558.0,238.1063,241.7111,238.1063,240.8882,7558.0
2024-03-04 10:00:00,245.83,246.78,243.51,243.94,7954.0,240.8001,241.7306,238.5276,238.9488,7954.0
2024-03-04 10:30:00,243.9,244.36,243.36,243.54,3116.0,238.9096,239.3602,238.3806,238.5569,3116.0
2024-03-04 11:00:00,243.79,244.71,243.78,244.38,1907.0,238.8018,239.703,238.792,239.3798,1907.0
2024-03-04 11:30:00,244.55,245.22,243.77,244.24,3611.0,239.5463,240.2026,238.7822,239.2426,3611.0
2024-03-04 12:00:00,243.99,244.34,243.51,243.53,9250.0,238.9977,239.3406,238.5276,238.5471,9250.0
2024-03-04 12:30:00,243.83,244.37,243.21,243.58,2099.0,238.841,239.37,238.2337,238.5961,2099.0
2024-03-04 13:00:00,243.65,244.26,243.64,244.26,2718.0,238.6647,239.2622,238.6549,239.2622,2718.0
2024-03-04 13:30:00,244.41,244.63,242.77,244.05,7908.0,239.4091,239.6246,237.8027,239.0565,7908.0
2024-03-04 14:00:00,243.77,243.96,242.94,243.19,7166.0,238.7822,238.9683,237.9692,238.2141,7166.0
2024-03-04 14:30:00,243.15,243.41,241.5,243.41,5046.0,238.1749,238.4296,236.5587,238.4296,5046.0
2024-03-04 15:00:00,243.3,243.3,242.44,242.44,4493.0,238.3218,238.3218,237.4794,237.4794,4493.0
2024-03-04 15:30:00,241.69,241.88,240.2,241.09,14438.0,236.7448,236.9309,235.2853,236.1571,14438.0
2024-03-05 09:30:00,242.21,247.99,241.15,245.06,7181.0,237.2542,242.9159,236.2158,240.0458,7181.0
2024-03-05 10:00:00,244.93,246.4,241.19,241.56,17421.0,239.9185,241.3584,236.255,236.6175,17421.0
2024-03-05 10:30:00,241.57,241.86,238.74,239.79,9291.0,236.6272,236.9113,233.8551,234.8837,9291.0
2024-03-05 11:00:00,239.88,239.91,238.04,238.81,19821.0,234.9718,235.0012,233.1695,233.9237,19821.0
2024-03-05 11:30:00,238.98,239.16,237.93,238.89,5462.0,234.0902,234.2666,233.0617,234.0021,5462.0
2024-03-05 12:00:00,239.04,239.04,238.2,238.39,8482.0,234.149,234.149,233.3262,233.5123,8482.0
2024-03-05 12:30:00,238.41,238.41,237.36,237.63,6589.0,233.5319,233.5319,232.5034,232.7679,6589.0
2024-03-05 13:00:00,237.7,237.7,236.83,237.29,6077.0,232.8364,232.8364,231.9842,232.4348,6077.0
2024-03-05 13:30:00,237.46,237.65,236.66,236.76,5648.0,232.6013,232.7875,231.8177,231.9157,5648.0
2024-03-05 14:00:00,236.6,237.38,236.33,236.49,4624.0,231.7589,232.523,231.4945,231.6512,4624.0
2024-03-05 14:30:00,236.15,236.15,234.78,235.26,4958.0,231.3181,231.3181,229.9762,230.4464,4958.0
2024-03-05 15:00:00,235.5,235.56,234.28,234.67,8779.0,230.6814,230.7402,229.4864,229.8684,8779.0
2024-03-05 15:30:00,234.77,235.38,234.1,234.11,46438.0,229.9664,230.5639,229.3101,229.3199,46438.0
2024-03-06 09:30:00,237.38,237.55,235.05,235.55,9077.0,232.523,232.6895,230.2407,230.7304,9077.0
2024-03-06 10:00:00,235.09,236.05,233.51,235.71,7848.0,230.2798,231.2202,228.7322,230.8871,7848.0
2024-03-06 10:30:00,235.96,237.61,235.93,237.33,16063.0,231.132,232.7483,231.1026,232.474,16063.0
2024-03-06 11:00:00,237.25,238.81,237.25,237.64,5663.0,232.3956,233.9237,232.3956,232.7777,5663.0
2024-03-06 11:30:00,237.64,238.2,236.55,237.7,12854.0,232.7777,233.3262,231.71,232.8364,12854.0
2024-03-06 12:00:00,238.06,238.11,237.13,237.71,6431.0,233.1891,233.238,232.2781,232.8462,6431.0
2024-03-06 12:30:00,237.72,237.82,237.04,237.07,4469.0,232.856,232.954,232.1899,232.2193,4469.0
2024-03-06 13:00:00,237.15,237.15,236.01,236.55,15292.0,232.2977,232.2977,231.181,231.71,15292.0
2024-03-06 13:30:00,236.55,236.55,234.33,234.74,35367.0,231.71,231.71,229.5354,229.937,35367.0
2024-03-06 14:00:00,234.97,236.52,234.88,236.15,12550.0,230.1623,231.6806,230.0741,231.3181,12550.0
2024-03-06 14:30:00,236.15,236.26,234.94,234.98,23843.0,231.3181,231.4259,230.1329,230.1721,23843.0
2024-03-06 15:00:00,234.96,235.35,234.53,234.61,11614.0,230.1525,230.5345,229.7313,229.8097,11614.0
2024-03-06 15:30:00,234.6,235.16,233.42,235.13,65225.0,229.7999,230.3484,228.644,230.319,65225.0
2024-03-07 09:30:00,237.25,240.55,236.87,240.55,5920.0,232.3956,235.6281,232.0234,235.6281,5920.0
2024-03-07 10:00:00,240.04,241.45,239.42,241.0,3409.0,235.1286,236.5097,234.5212,236.0689,3409.0
2024-03-07 10:30:00,240.76,241.26,240.45,240.45,6054.0,235.8338,236.3236,235.5302,235.5302,6054.0
2024-03-07 11:00:00,240.26,241.41,240.09,241.41,2417.0,235.344,236.4705,235.1775,236.4705,2417.0
2024-03-07 11:30:00,241.53,241.86,241.13,241.35,2183.0,236.5881,236.9113,236.1962,236.4117,2183.0
2024-03-07 12:00:00,241.31,241.86,240.84,240.84,5282.0,236.3726,236.9113,235.9122,235.9122,5282.0
2024-03-07 12:30:00,240.74,240.95,240.53,240.62,2847.0,235.8142,236.0199,235.6085,235.6967,2847.0
2024-03-07 13:00:00,240.57,241.95,240.54,241.61,9635.0,235.6477,236.9995,235.6183,236.6664,9635.0
2024-03-07 13:30:00,241.63,242.42,241.27,242.35,4523.0,236.686,237.4599,236.3334,237.3913,4523.0
2024-03-07 14:00:00,242.42,242.42,241.6,241.92,3493.0,237.4599,237.4599,236.6566,236.9701,3493.0
2024-03-07 14:30:00,242.22,242.24,241.15,241.41,4214.0,237.2639,237.2835,236.2158,236.4705,4214.0
2024-03-07 15:00:00,240.98,241.14,240.54,240.54,4854.0,236.0493,236.206,235.6183,235.6183,4854.0
2024-03-07 15:30:00,240.12,241.33,240.05,241.31,29481.0,235.2069,236.3922,235.1383,236.3726,29481.0
2024-03-08 09:30:00,242.19,244.3,241.84,243.85,6163.0,237.2346,239.3014,236.8917,238.8606,6163.0
2024-03-08 10:00:00,244.47,246.28,244.13,245.01,4572.0,239.4679,241.2409,239.1349,239.9969,4572.0
2024-03-08 10:30:00,244.76,246.09,243.76,246.09,5907.0,239.752,241.0548,238.7724,241.0548,5907.0
2024-03-08 11:00:00,245.73,245.87,243.48,243.48,5123.0,240.7021,240.8393,238.4982,238.4982,5123.0
2024-03-08 11:30:00,242.09,243.25,241.51,242.33,4833.0,237.1366,238.2729,236.5685,237.3717,4833.0
2024-03-08 12:00:00,242.33,243.14,241.79,241.79,9250.0,237.3717,238.1651,236.8427,236.8427,9250.0
2024-03-08 12:30:00,241.91,242.12,240.9,241.39,4558.0,236.9603,237.166,235.971,236.4509,4558.0
2024-03-08 13:00:00,240.77,240.77,239.44,239.44,1854.0,235.8436,235.8436,234.5408,234.5408,1854.0
2024-03-08 13:30:00,239.48,239.56,237.2,238.14,3493.0,234.58,234.6584,232.3467,233.2674,3493.0
2024-03-08 14:00:00,238.07,239.3,238.07,239.29,3452.0,233.1989,234.4037,233.1989,234.3939,3452.0
2024-03-08 14:30:00,239.27,241.0,238.94,240.77,18514.0,234.3743,236.0689,234.0511,235.8436,18514.0
2024-03-08 15:00:00,240.83,241.07,238.76,239.12,13826.0,235.9024,236.1375,233.8747,234.2274,13826.0
2024-03-08 15:30:00,238.79,239.07,237.83,237.86,9472.0,233.9041,234.1784,232.9638,232.9932,9472.0
2024-03-11 09:30:00,236.74,237.1,234.23,234.23,9898.0,231.8961,232.2487,229.4374,229.4374,9898.0
2024-03-11 10:00:00,233.26,233.78,232.24,233.31,3552.0,228.4873,228.9966,227.4881,228.5363,3552.0
2024-03-11 10:30:00,233.85,235.31,233.37,235.31,2314.0,229.0652,230.4953,228.595,230.4953,2314.0
2024-03-11 11:00:00,235.68,235.68,233.95,233.96,1569.0,230.8578,230.8578,229.1632,229.173,1569.0
2024-03-11 11:30:00,233.52,233.63,233.04,233.63,1951.0,228.742,228.8497,228.2718,228.8497,1951.0
2024-03-11 12:00:00,233.91,235.07,233.91,234.44,1287.0,229.124,230.2602,229.124,229.6431,1287.0
2024-03-11 12:30:00,234.7,235.43,234.7,235.4,1963.0,229.8978,230.6129,229.8978,230.5835,1963.0
2024-03-11 13:00:00,235.72,236.29,235.65,236.29,1430.0,230.8969,231.4553,230.8284,231.4553,1430.0
2024-03-11 13:30:00,236.84,236.84,235.04,235.32,3441.0,231.994,231.994,230.2309,230.5051,3441.0
2024-03-11 14:00:00,235.45,236.08,235.45,236.08,1340.0,230.6325,231.2496,230.6325,231.2496,1340.0
2024-03-11 14:30:00,236.26,237.04,236.09,236.77,3291.0,231.4259,232.1899,231.2594,231.9255,3291.0
2024-03-11 15:00:00,236.5,236.56,236.24,236.29,2357.0,231.661,231.7198,231.4063,231.4553,2357.0
2024-03-11 15:30:00,236.44,237.19,236.15,236.56,12660.0,231.6022,232.3369,231.3181,231.7198,12660.0
2024-03-12 09:30:00,236.77,237.26,234.89,237.26,6572.0,231.9255,232.4054,230.0839,232.4054,6572.0
2024-03-12 10:00:00,238.94,239.55,238.84,239.07,1174.0,234.0511,234.6486,233.9531,234.1784,1174.0
2024-03-12 10:30:00,238.83,240.36,238.83,239.84,1827.0,233.9433,235.442,233.9433,234.9326,1827.0
2024-03-12 11:00:00,239.86,240.02,239.44,239.44,600.0,234.9522,235.109,234.5408,234.5408,600.0
2024-03-12 11:30:00,239.59,240.53,239.41,240.43,1220.0,234.6878,235.6085,234.5114,235.5106,1220.0
2024-03-12 12:00:00,240.0,240.1,238.66,238.93,1448.0,235.0894,235.1873,233.7768,234.0413,1448.0
2024-03-12 12:30:00,238.62,240.27,238.51,239.66,10191.0,233.7376,235.3538,233.6299,234.7563,10191.0
2024-03-12 13:00:00,239.75,239.78,238.4,239.25,3021.0,234.8445,234.8739,233.5221,234.3547,3021.0
2024-03-12 13:30:00,239.48,240.33,239.48,239.99,1106.0,234.58,235.4126,234.58,235.0796,1106.0
2024-03-12 14:00:00,240.53,240.79,240.39,240.72,1432.0,235.6085,235.8632,235.4714,235.7946,1432.0
2024-03-12 14:30:00,240.56,240.56,239.77,240.36,2028.0,235.6379,235.6379,234.8641,235.442,2028.0
2024-03-12 15:00:00,240.74,241.97,240.6,241.97,2306.0,235.8142,237.0191,235.6771,237.0191,2306.0
2024-03-12 15:30:00,241.44,241.44,240.16,240.19,11381.0,236.4999,236.4999,235.2461,235.2755,11381.0
2024-03-13 09:30:00,240.93,244.87,240.5,242.09,5146.0,236.0003,239.8597,235.5791,237.1366,5146.0
2024-03-13 10:00:00,241.09,242.4,240.13,241.18,7932.0,236.1571,237.4403,235.2167,236.2452,7932.0
2024-03-13 10:30:00,241.57,241.57,240.47,240.56,1479.0,236.6272,236.6272,235.5498,235.6379,1479.0
2024-03-13 11:00:00,240.65,241.24,240.53,241.0,1502.0,235.7261,236.304,235.6085,236.0689,1502.0
2024-03-13 11:30:00,240.73,241.5,240.73,241.33,4130.0,235.8044,236.5587,235.8044,236.3922,4130.0
2024-03-13 12:00:00,241.59,241.59,241.1,241.22,2024.0,236.6468,236.6468,236.1669,236.2844,2024.0
2024-03-13 12:30:00,240.74,241.33,240.51,240.63,2838.0,235.8142,236.3922,235.5889,235.7065,2838.0
2024-03-13 13:00:00,241.15,243.08,241.05,243.08,6074.0,236.2158,238.1063,236.1179,238.1063,6074.0
2024-03-13 13:30:00,243.56,243.88,243.11,243.88,1334.0,238.5765,238.89,238.1357,238.89,1334.0
2024-03-13 14:00:00,243.73,243.76,241.66,241.73,3392.0,238.743,238.7724,236.7154,236.784,3392.0
2024-03-13 14:30:00,241.83,242.09,241.27,242.08,9180.0,236.8819,237.1366,236.3334,237.1268,9180.0
2024-03-13 15:00:00,241.71,241.9,240.22,240.61,11289.0,236.7644,236.9505,235.3049,235.6869,11289.0
2024-03-13 15:30:00,241.0,242.54,240.85,242.25,15483.0,236.0689,237.5774,235.922,237.2933,15483.0
2024-03-14 09:30:00,239.49,240.54,236.97,237.72,4342.0,234.9323,235.9623,232.4603,233.196,4342.0
2024-03-14 10:00:00,236.34,237.58,234.23,234.79,9466.0,231.8423,233.0587,229.7724,230.3218,9466.0
2024-03-14 10:30:00,236.0,239.28,236.0,237.42,15188.0,231.5087,234.7263,231.5087,232.9017,15188.0
2024-03-14 11:00:00,237.29,238.07,236.55,237.42,3750.0,232.7742,233.5393,232.0483,232.9017,3750.0
2024-03-14 11:30:00,237.42,238.76,237.42,238.76,2845.0,232.9017,234.2162,232.9017,234.2162,2845.0
2024-03-14 12:00:00,238.58,238.87,237.56,238.73,3327.0,234.0396,234.3241,233.039,234.1868,3327.0
2024-03-14 12:30:00,238.73,239.08,238.62,238.63,659.0,234.1868,234.5301,234.0789,234.0887,659.0
2024-03-14 13:00:00,238.86,239.08,238.16,238.56,2352.0,234.3143,234.5301,233.6276,234.02,2352.0
2024-03-14 13:30:00,238.26,239.05,238.26,238.86,3004.0,233.7257,234.5007,233.7257,234.3143,3004.0
2024-03-14 14:00:00,238.57,240.52,238.46,239.67,4084.0,234.0298,235.9427,233.9219,235.1089,4084.0
2024-03-14 14:30:00,239.62,239.62,238.29,238.29,3689.0,235.0598,235.0598,233.7552,233.7552,3689.0
2024-03-14 15:00:00,238.34,238.35,236.13,237.94,10361.0,233.8042,233.814,231.6363,233.4118,10361.0
2024-03-14 15:30:00,237.77,239.86,236.86,239.47,22016.0,233.245,235.2953,232.3524,234.9127,22016.0
2024-03-15 09:30:00,238.29,242.01,237.72,240.72,45023.0,233.7552,237.4044,233.196,236.1389,45023.0
2024-03-15 10:00:00,239.65,240.27,239.2,239.97,1969.0,235.0893,235.6975,234.6478,235.4032,1969.0
2024-03-15 10:30:00,240.51,240.79,239.0,239.89,3416.0,235.9329,236.2076,234.4516,235.3247,3416.0
2024-03-15 11:00:00,240.0,240.76,239.7,240.76,4668.0,235.4326,236.1781,235.1383,236.1781,4668.0
2024-03-15 11:30:00,240.7,240.7,239.81,240.37,1145.0,236.1193,236.1193,235.2462,235.7956,1145.0
2024-03-15 12:00:00,240.4,240.4,239.51,239.51,1356.0,235.825,235.825,234.9519,234.9519,1356.0
2024-03-15 12:30:00,239.76,240.29,239.47,240.1,5494.0,235.1972,235.7171,234.9127,235.5307,5494.0
2024-03-15 13:00:00,240.2,241.35,240.19,240.89,2691.0,235.6288,236.7569,235.619,236.3057,2691.0
2024-03-15 13:30:00,241.27,241.27,240.35,240.71,2431.0,236.6784,236.6784,235.7759,236.1291,2431.0
2024-03-15 14:00:00,241.37,241.37,240.37,240.39,2019.0,236.7765,236.7765,235.7956,235.8152,2019.0
2024-03-15 14:30:00,240.84,241.79,240.5,240.7,3295.0,236.2566,237.1885,235.9231,236.1193,3295.0
2024-03-15 15:00:00,240.1,240.87,239.69,239.95,7262.0,235.5307,236.2861,235.1285,235.3836,7262.0
2024-03-15 15:30:00,239.8,239.93,238.18,239.07,33121.0,235.2364,235.3639,233.6472,234.5203,33121.0
2024-03-18 09:30:00,241.0,242.99,237.37,237.38,9243.0,236.4136,238.3657,232.8527,232.8625,9243.0
2024-03-18 10:00:00,237.96,239.51,237.76,238.81,1679.0,233.4314,234.9519,233.2352,234.2653,1679.0
2024-03-18 10:30:00,238.5,240.1,238.5,239.2,2601.0,233.9612,235.5307,233.9612,234.6478,2601.0
2024-03-18 11:00:00,239.16,239.81,238.58,238.76,5774.0,234.6086,235.2462,234.0396,234.2162,5774.0
2024-03-18 11:30:00,238.99,239.89,238.66,239.89,1115.0,234.4418,235.3247,234.1181,235.3247,1115.0
2024-03-18 12:00:00,239.2,240.25,238.63,240.25,6645.0,234.6478,235.6779,234.0887,235.6779,6645.0
2024-03-18 12:30:00,240.02,240.16,239.13,239.7,2250.0,235.4522,235.5896,234.5792,235.1383,2250.0
2024-03-18 13:00:00,239.4,239.83,238.93,239.83,2517.0,234.844,235.2658,234.383,235.2658,2517.0
2024-03-18 13:30:00,239.77,239.98,239.48,239.97,1501.0,235.207,235.413,234.9225,235.4032,1501.0
2024-03-18 14:00:00,239.76,240.5,239.75,240.3,1369.0,235.1972,235.9231,235.1874,235.7269,1369.0
2024-03-18 14:30:00,240.32,241.66,240.32,241.66,9648.0,235.7465,237.061,235.7465,237.061,9648.0
2024-03-18 15:00:00,241.56,241.56,240.99,241.09,2881.0,236.9629,236.9629,236.4038,236.5019,2881.0
2024-03-18 15:30:00,241.24,241.24,239.3,240.32,17247.0,236.649,236.649,234.7459,235.7465,17247.0
2024-03-19 09:30:00,239.89,240.75,238.39,240.54,6111.0,235.3247,236.1683,233.8532,235.9623,6111.0
2024-03-19 10:00:00,239.99,240.61,239.01,239.02,5167.0,235.4228,236.031,234.4614,234.4713,5167.0
2024-03-19 10:30:00,238.62,238.77,237.4,237.6,9381.0,234.0789,234.226,232.8821,233.0783,9381.0
2024-03-19 11:00:00,237.26,238.9,236.86,238.78,4817.0,232.7448,234.3535,232.3524,234.2358,4817.0
2024-03-19 11:30:00,239.59,240.91,239.59,240.91,1993.0,235.0304,236.3253,235.0304,236.3253,1993.0
2024-03-19 12:00:00,240.79,242.4,240.68,242.09,3756.0,236.2076,237.7869,236.0997,237.4828,3756.0
2024-03-19 12:30:00,242.4,243.67,242.4,242.88,3430.0,237.7869,239.0328,237.7869,238.2578,3430.0
2024-03-19 13:00:00,242.9,243.45,242.34,242.85,3730.0,238.2774,238.817,237.7281,238.2284,3730.0
2024-03-19 13:30:00,243.15,243.59,242.66,242.87,4158.0,238.5227,238.9543,238.042,238.248,4158.0
2024-03-19 14:00:00,242.58,242.67,242.41,242.46,2345.0,237.9635,238.0518,237.7967,237.8458,2345.0
2024-03-19 14:30:00,242.34,242.47,241.46,241.46,1751.0,237.7281,237.8556,236.8648,236.8648,1751.0
2024-03-19 15:00:00,241.44,242.03,241.23,242.03,3276.0,236.8452,237.424,236.6392,237.424,3276.0
2024-03-19 15:30:00,242.24,242.46,241.48,241.75,13292.0,237.63,237.8458,236.8844,237.1493,13292.0
2024-03-20 09:30:00,241.66,242.51,239.45,242.0,5723.0,237.061,237.8948,234.8931,237.3945,5723.0
2024-03-20 10:00:00,241.39,242.4,240.3,242.4,7224.0,236.7962,237.7869,235.7269,237.7869,7224.0
2024-03-20 10:30:00,241.14,242.17,241.03,242.17,600.0,236.5509,237.5613,236.443,237.5613,600.0
2024-03-20 11:00:00,242.13,242.73,241.78,242.51,5450.0,237.5221,238.1107,237.1787,237.8948,5450.0
2024-03-20 11:30:00,242.08,242.12,241.1,241.84,9961.0,237.473,237.5123,236.5117,237.2376,9961.0
2024-03-20 12:00:00,242.0,242.89,241.86,242.47,6678.0,237.3945,238.2676,237.2572,237.8556,6678.0
2024-03-20 12:30:00,242.84,243.01,242.84,243.01,607.0,238.2186,238.3853,238.2186,238.3853,607.0
2024-03-20 13:00:00,243.16,243.55,242.6,242.63,3820.0,238.5325,238.915,237.9831,238.0126,3820.0
2024-03-20 13:30:00,242.38,243.34,242.38,243.34,505.0,237.7673,238.709,237.7673,238.709,505.0
2024-03-20 14:00:00,244.8,247.1,243.89,244.93,2861.0,240.1413,242.3975,239.2486,240.2688,2861.0
2024-03-20 14:30:00,245.21,247.36,244.3,246.9,2285.0,240.5435,242.6525,239.6508,242.2013,2285.0
2024-03-20 15:00:00,246.87,248.34,246.02,248.3,4504.0,242.1719,243.6139,241.338,243.5747,4504.0
2024-03-20 15:30:00,248.48,249.3,246.24,246.74,16812.0,243.7512,244.5556,241.5539,242.0443,16812.0
2024-03-21 09:30:00,250.95,252.77,250.23,252.71,4175.0,246.1742,247.9596,245.4679,247.9007,4175.0
2024-03-21 10:00:00,252.03,254.49,251.57,254.01,6872.0,247.2337,249.6469,246.7824,249.176,6872.0
2024-03-21 10:30:00,254.01,256.93,253.32,256.93,14422.0,249.176,252.0404,248.4991,252.0404,14422.0
2024-03-21 11:00:00,256.84,256.9,255.48,256.42,10433.0,251.9521,252.011,250.618,251.5401,10433.0
2024-03-21 11:30:00,256.88,256.95,256.04,256.83,7419.0,251.9914,252.06,251.1674,251.9423,7419.0
2024-03-21 12:00:00,256.49,258.27,256.26,258.27,6972.0,251.6088,253.3549,251.3832,253.3549,6972.0
2024-03-21 12:30:00,258.59,259.42,258.08,258.93,16315.0,253.6688,254.483,253.1685,254.0024,16315.0
2024-03-21 13:00:00,258.95,258.95,257.74,258.7,3580.0,254.022,254.022,252.835,253.7767,3580.0
2024-03-21 13:30:00,258.82,260.17,258.82,259.25,5554.0,253.8944,255.2188,253.8944,254.3163,5554.0
2024-03-21 14:00:00,259.5,259.98,258.81,259.51,5075.0,254.5615,255.0324,253.8846,254.5713,5075.0
2024-03-21 14:30:00,259.74,259.79,258.16,258.59,6758.0,254.7969,254.846,253.247,253.6688,6758.0
2024-03-21 15:00:00,258.88,259.59,258.15,259.08,7360.0,253.9533,254.6498,253.2372,254.1495,7360.0
2024-03-21 15:30:00,259.13,259.23,256.93,257.26,14177.0,254.1985,254.2966,252.0404,252.3641,14177.0
2024-03-22 09:30:00,257.65,259.83,256.9,257.0,8730.0,252.7467,254.8852,252.011,252.1091,8730.0
2024-03-22 10:00:00,257.0,257.5,256.0,256.0,11013.0,252.1091,252.5996,251.1281,251.1281,11013.0
2024-03-22 10:30:00,256.45,256.5,255.34,255.87,2520.0,251.5696,251.6186,250.4807,251.0006,2520.0
2024-03-22 11:00:00,255.87,256.51,255.87,256.51,2615.0,251.0006,251.6284,251.0006,251.6284,2615.0
2024-03-22 11:30:00,256.58,256.58,255.58,256.17,6829.0,251.6971,251.6971,250.7161,251.2949,6829.0
2024-03-22 12:00:00,256.05,256.71,256.0,256.71,6948.0,251.1772,251.8246,251.1281,251.8246,6948.0
2024-03-22 12:30:00,256.94,259.03,256.45,258.48,24092.0,252.0502,254.1005,251.5696,253.5609,24092.0
2024-03-22 13:00:00,258.25,258.5,257.53,257.97,2302.0,253.3353,253.5805,252.629,253.0606,2302.0
2024-03-22 13:30:00,258.05,258.12,257.22,257.6,2872.0,253.1391,253.2078,252.3249,252.6977,2872.0
2024-03-22 14:00:00,258.26,259.15,258.04,259.04,7470.0,253.3451,254.2182,253.1293,254.1103,7470.0
2024-03-22 14:30:00,259.0,259.47,258.13,258.31,7749.0,254.071,254.5321,253.2176,253.3942,7749.0
2024-03-22 15:00:00,258.31,258.31,257.63,257.82,3955.0,253.3942,253.3942,252.7271,252.9135,3955.0
2024-03-22 15:30:00,257.39,258.14,256.69,258.01,14651.0,252.4917,253.2274,251.805,253.0999,14651.0
2024-03-25 09:30:00,257.49,259.48,257.29,258.25,6849.0,252.5898,254.5419,252.3936,253.3353,6849.0
2024-03-25 10:00:00,258.84,259.55,258.07,259.41,3430.0,253.9141,254.6106,253.1587,254.4732,3430.0
2024-03-25 10:30:00,258.72,259.87,258.54,259.87,2833.0,253.7964,254.9245,253.6198,254.9245,2833.0
2024-03-25 11:00:00,260.17,260.89,260.03,260.57,3229.0,255.2188,255.9251,255.0814,255.6111,3229.0
2024-03-25 11:30:00,259.97,259.97,258.75,258.75,2675.0,255.0226,255.0226,253.8258,253.8258,2675.0
2024-03-25 12:00:00,258.92,260.13,258.92,260.13,4245.0,253.9925,255.1795,253.9925,255.1795,4245.0
2024-03-25 12:30:00,259.66,259.74,259.15,259.57,3022.0,254.7185,254.7969,254.2182,254.6302,3022.0
2024-03-25 13:00:00,259.23,259.34,258.9,258.9,2494.0,254.2966,254.4046,253.9729,253.9729,2494.0
2024-03-25 13:30:00,259.16,259.41,258.64,259.41,2300.0,254.228,254.4732,253.7179,254.4732,2300.0
2024-03-25 14:00:00,259.5,260.28,258.51,258.79,4116.0,254.5615,255.3267,253.5903,253.865,4116.0
2024-03-25 14:30:00,258.59,258.62,258.0,258.0,2528.0,253.6688,253.6983,253.0901,253.0901,2528.0
2024-03-25 15:00:00,257.89,258.1,256.95,256.95,7667.0,252.9821,253.1882,252.06,252.06,7667.0
2024-03-25 15:30:00,256.96,258.42,255.96,255.98,13525.0,252.0698,253.5021,251.0889,251.1085,13525.0
2024-03-26 09:30:00,257.88,259.75,256.35,257.31,9256.0,252.9723,254.8068,251.4715,252.4132,9256.0
2024-03-26 10:00:00,257.24,258.12,256.57,256.91,3506.0,252.3445,253.2078,251.6873,252.0208,3506.0
2024-03-26 10:30:00,256.66,257.69,256.47,257.2,4959.0,251.7756,252.786,251.5892,252.3053,4959.0
2024-03-26 11:00:00,256.85,257.85,256.77,256.78,10693.0,251.9619,252.9429,251.8835,251.8933,10693.0
2024-03-26 11:30:00,256.39,256.39,255.83,256.02,3096.0,251.5107,251.5107,250.9614,251.1477,3096.0
2024-03-26 12:00:00,256.2,256.32,255.77,255.96,5244.0,251.3243,251.442,250.9025,251.0889,5244.0
2024-03-26 12:30:00,255.95,256.4,255.79,255.81,2840.0,251.0791,251.5205,250.9221,250.9417,2840.0
2024-03-26 13:00:00,256.0,256.0,254.3,254.61,15815.0,251.1281,251.1281,249.4605,249.7646,15815.0
2024-03-26 13:30:00,254.6,254.78,253.91,254.43,1929.0,249.7548,249.9313,249.0779,249.588,1929.0
2024-03-26 14:00:00,254.78,256.18,254.76,256.18,3220.0,249.9313,251.3047,249.9117,251.3047,3220.0
2024-03-26 14:30:00,256.25,257.21,256.2,256.84,3738.0,251.3734,252.3151,251.3243,251.9521,3738.0
2024-03-26 15:00:00,256.58,256.58,255.84,255.84,4769.0,251.6971,251.6971,250.9712,250.9712,4769.0
2024-03-26 15:30:00,255.67,255.97,254.91,255.46,20926.0,250.8044,251.0987,250.0589,250.5984,20926.0
2024-03-27 09:30:00,257.17,257.9,256.13,257.57,3430.0,252.2758,252.992,251.2556,252.6682,3430.0
2024-03-27 10:00:00,257.73,257.84,255.13,255.78,3126.0,252.8252,252.9331,250.2747,250.9123,3126.0
2024-03-27 10:30:00,256.13,256.97,255.03,255.93,2575.0,251.2556,252.0797,250.1766,251.0594,2575.0
2024-03-27 11:00:00,256.89,257.02,256.58,256.89,2062.0,252.0012,252.1287,251.6971,252.0012,2062.0
2024-03-27 11:30:00,256.92,256.92,256.36,256.37,300.0,252.0306,252.0306,251.4813,251.4911,300.0
2024-03-27 12:00:00,257.17,257.17,256.65,256.65,2390.0,252.2758,252.2758,251.7657,251.7657,2390.0
2024-03-27 12:30:00,256.27,256.48,255.95,256.03,3945.0,251.393,251.599,251.0791,251.1575,3945.0
2024-03-27 13:00:00,256.22,256.23,254.35,254.4,1344.0,251.3439,251.3537,249.5095,249.5586,1344.0
2024-03-27 13:30:00,254.38,255.06,254.07,255.06,10992.0,249.5389,250.206,249.2348,250.206,10992.0
2024-03-27 14:00:00,255.12,255.36,254.89,255.03,6383.0,250.2649,250.5003,250.0392,250.1766,6383.0
2024-03-27 14:30:00,255.06,255.11,253.44,253.54,2391.0,250.206,250.2551,248.6168,248.7149,2391.0
2024-03-27 15:00:00,253.67,255.29,253.67,255.28,3665.0,248.8425,250.4316,248.8425,250.4218,3665.0
2024-03-27 15:30:00,254.97,255.63,254.78,255.39,28390.0,250.1177,250.7652,249.9313,250.5297,28390.0
2024-03-28 09:30:00,256.81,258.06,256.26,256.75,7898.0,251.9227,253.1489,251.3832,251.8638,7898.0
2024-03-28 10:00:00,257.4,258.04,256.32,257.94,9882.0,252.5015,253.1293,251.442,253.0312,9882.0
2024-03-28 10:30:00,258.0,259.93,257.5,259.59,5547.0,253.0901,254.9833,252.5996,254.6498,5547.0
2024-03-28 11:00:00,259.93,260.36,259.57,259.85,6084.0,254.9833,255.4051,254.6302,254.9048,6084.0
2024-03-28 11:30:00,259.98,261.49,259.68,261.35,6455.0,255.0324,256.5136,254.7381,256.3763,6455.0
2024-03-28 12:00:00,261.28,261.38,260.32,260.95,8424.0,256.3076,256.4057,255.3659,255.9839,8424.0
2024-03-28 12:30:00,260.93,260.93,258.9,259.53,4827.0,255.9643,255.9643,253.9729,254.5909,4827.0
2024-03-28 13:00:00,259.37,259.58,258.15,258.47,5278.0,254.434,254.64,253.2372,253.5511,5278.0
2024-03-28 13:30:00,258.88,258.88,258.0,258.03,8251.0,253.9533,253.9533,253.0901,253.1195,8251.0
2024-03-28 14:00:00,258.35,258.35,257.1,257.1,5731.0,253.4334,253.4334,252.2072,252.2072,5731.0
2024-03-28 14:30:00,257.23,258.83,257.12,258.07,4673.0,252.3347,253.9043,252.2268,253.1587,4673.0
2024-03-28 15:00:00,258.11,259.28,258.11,258.56,9457.0,253.198,254.3457,253.198,253.6394,9457.0
2024-03-28 15:30:00,258.74,259.77,258.48,258.48,22742.0,253.816,254.8264,253.5609,253.5609,22742.0
2024-04-01 09:30:00,261.18,261.91,259.36,261.4,8940.0,256.2095,256.9256,254.4242,256.4253,8940.0
2024-04-01 10:00:00,261.87,261.87,259.0,261.05,12666.0,256.8864,256.8864,254.071,256.082,12666.0
2024-04-01 10:30:00,260.6,263.24,260.6,263.23,6399.0,255.6406,258.2303,255.6406,258.2205,6399.0
2024-04-01 11:00:00,262.75,263.76,261.88,262.34,3050.0,257.7497,258.7404,256.8962,257.3475,3050.0
2024-04-01 11:30:00,262.29,262.67,261.96,262.0,2651.0,257.2984,257.6712,256.9747,257.0139,2651.0
2024-04-01 12:00:00,261.78,262.16,261.11,261.51,4740.0,256.7981,257.1709,256.1409,256.5333,4740.0
2024-04-01 12:30:00,261.05,261.05,259.35,259.36,1763.0,256.082,256.082,254.4144,254.4242,1763.0
2024-04-01 13:00:00,258.93,259.31,257.98,258.3,4209.0,254.0024,254.3751,253.0704,253.3843,4209.0
2024-04-01 13:30:00,258.4,258.67,257.98,258.42,2234.0,253.4824,253.7473,253.0704,253.5021,2234.0
2024-04-01 14:00:00,258.15,258.89,257.89,258.25,4403.0,253.2372,253.9631,252.9821,253.3353,4403.0
2024-04-01 14:30:00,258.15,258.55,257.56,258.55,29170.0,253.2372,253.6296,252.6584,253.6296,29170.0
2024-04-01 15:00:00,258.55,259.02,258.38,258.38,1509.0,253.6296,254.0906,253.4628,253.4628,1509.0
2024-04-01 15:30:00,258.6,258.61,256.82,257.05,10749.0,253.6786,253.6884,251.9325,252.1581,10749.0
2024-04-02 09:30:00,252.17,252.86,247.53,249.16,14881.0,247.371,248.0479,242.8193,244.4183,14881.0
2024-04-02 10:00:00,249.0,250.44,248.89,249.05,3545.0,244.2613,245.6739,244.1534,244.3104,3545.0
2024-04-02 10:30:00,249.25,250.64,249.15,249.74,3891.0,244.5066,245.8701,244.4085,244.9872,3891.0
2024-04-02 11:00:00,249.68,252.01,249.68,251.34,5414.0,244.9284,247.214,244.9284,246.5568,5414.0
2024-04-02 11:30:00,250.74,250.82,249.99,250.71,4369.0,245.9682,246.0467,245.2325,245.9388,4369.0
2024-04-02 12:00:00,250.49,250.49,249.46,250.15,2976.0,245.723,245.723,244.7126,245.3894,2976.0
2024-04-02 12:30:00,250.58,250.6,249.52,250.03,2633.0,245.8113,245.8309,244.7714,245.2717,2633.0
2024-04-02 13:00:00,249.8,250.49,249.35,250.49,2688.0,245.0461,245.723,244.6047,245.723,2688.0
2024-04-02 13:30:00,250.0,250.41,249.31,249.31,4716.0,245.2423,245.6445,244.5654,244.5654,4716.0
2024-04-02 14:00:00,248.98,251.47,248.93,251.46,3323.0,244.2417,246.6843,244.1927,246.6745,3323.0
2024-04-02 14:30:00,251.59,253.37,251.59,252.08,9469.0,246.802,248.5482,246.802,247.2827,9469.0
2024-04-02 15:00:00,252.15,253.36,252.12,252.99,15922.0,247.3514,248.5384,247.322,248.1754,15922.0
2024-04-02 15:30:00,253.13,253.51,252.37,253.15,26135.0,248.3127,248.6855,247.5672,248.3324,26135.0
2024-04-03 09:30:00,250.78,255.77,250.78,255.09,6362.0,246.0075,250.9025,246.0075,250.2354,6362.0
2024-04-03 10:00:00,255.09,256.76,255.09,256.17,3222.0,250.2354,251.8737,250.2354,251.2949,3222.0
2024-04-03 10:30:00,256.92,258.92,256.74,257.62,3913.0,252.0306,253.9925,251.854,252.7173,3913.0
2024-04-03 11:00:00,257.26,257.35,256.01,257.04,3730.0,252.3641,252.4524,251.1379,252.1483,3730.0
2024-04-03 11:30:00,257.27,258.58,257.12,257.42,3303.0,252.3739,253.659,252.2268,252.5211,3303.0
2024-04-03 12:00:00,257.01,259.11,256.78,258.79,4703.0,252.1189,254.1789,251.8933,253.865,4703.0
2024-04-03 12:30:00,259.1,259.41,258.0,258.7,4220.0,254.1691,254.4732,253.0901,253.7767,4220.0
2024-04-03 13:00:00,258.78,258.78,257.52,258.1,2604.0,253.8552,253.8552,252.6192,253.1882,2604.0
2024-04-03 13:30:00,258.2,258.84,257.83,258.84,3318.0,253.2862,253.9141,252.9233,253.9141,3318.0
2024-04-03 14:00:00,258.67,259.24,258.63,258.69,2692.0,253.7473,254.3065,253.7081,253.7669,2692.0
2024-04-03 14:30:00,258.36,259.01,258.36,259.01,2058.0,253.4432,254.0808,253.4432,254.0808,2058.0
2024-04-03 15:00:00,258.71,259.83,258.22,258.32,5223.0,253.7865,254.8852,253.3059,253.404,5223.0
2024-04-03 15:30:00,258.27,259.58,258.15,259.54,16042.0,253.3549,254.64,253.2372,254.6007,16042.0
2024-04-04 09:30:00,262.61,263.74,260.98,263.31,5806.0,257.6123,258.7208,256.0133,258.299,5806.0
2024-04-04 10:00:00,262.63,262.63,260.36,260.94,4513.0,257.6319,257.6319,255.4051,255.9741,4513.0
2024-04-04 10:30:00,260.8,262.1,260.35,261.42,6164.0,255.8368,257.112,255.3953,256.445,6164.0
2024-04-04 11:00:00,261.69,261.7,259.91,260.42,5255.0,256.7098,256.7196,254.9637,255.464,5255.0
2024-04-04 11:30:00,260.65,261.43,260.64,260.88,11263.0,255.6896,256.4548,255.6798,255.9152,11263.0
2024-04-04 12:00:00,260.94,262.16,260.88,261.5,2520.0,255.9741,257.1709,255.9152,256.5234,2520.0
2024-04-04 12:30:00,261.2,261.7,260.0,260.35,5497.0,256.2292,256.7196,255.052,255.3953,5497.0
2024-04-04 13:00:00,260.8,260.86,258.26,258.26,4360.0,255.8368,255.8956,253.3451,253.3451,4360.0
2024-04-04 13:30:00,258.24,258.3,256.76,256.76,2292.0,253.3255,253.3843,251.8737,251.8737,2292.0
2024-04-04 14:00:00,256.42,256.51,253.37,254.32,5595.0,251.5401,251.6284,248.5482,249.4801,5595.0
2024-04-04 14:30:00,253.93,253.93,252.14,252.14,4307.0,249.0975,249.0975,247.3416,247.3416,4307.0
2024-04-04 15:00:00,252.21,253.2,251.17,251.17,5075.0,247.4102,248.3814,246.39,246.39,5075.0
2024-04-04 15:30:00,251.36,252.59,250.61,251.38,15577.0,246.5764,247.783,245.8407,246.596,15577.0
2024-04-05 09:30:00,253.11,256.25,253.11,256.25,3601.0,248.2931,251.3734,248.2931,251.3734,3601.0
2024-04-05 10:00:00,256.36,257.29,255.92,256.45,2697.0,251.4813,252.3936,251.0496,251.5696,2697.0
2024-04-05 10:30:00,256.49,257.02,256.05,256.88,2347.0,251.6088,252.1287,251.1772,251.9914,2347.0
2024-04-05 11:00:00,257.18,257.9,256.32,257.9,2862.0,252.2857,252.992,251.442,252.992,2862.0
2024-04-05 11:30:00,257.66,258.54,257.28,258.0,2404.0,252.7565,253.6198,252.3838,253.0901,2404.0
2024-04-05 12:00:00,257.71,258.59,257.7,258.33,4628.0,252.8056,253.6688,252.7958,253.4138,4628.0
2024-04-05 12:30:00,258.11,258.73,257.61,258.45,8670.0,253.198,253.8062,252.7075,253.5315,8670.0
2024-04-05 13:00:00,258.44,258.45,257.39,258.0,4318.0,253.5217,253.5315,252.4917,253.0901,4318.0
2024-04-05 13:30:00,258.0,258.11,257.09,257.15,2089.0,253.0901,253.198,252.1974,252.2562,2089.0
2024-04-05 14:00:00,257.08,258.36,256.61,256.76,6318.0,252.1876,253.4432,251.7265,251.8737,6318.0
2024-04-05 14:30:00,256.45,256.99,255.87,255.98,9367.0,251.5696,252.0993,251.0006,251.1085,9367.0
2024-04-05 15:00:00,256.03,257.35,256.03,256.87,8954.0,251.1575,252.4524,251.1575,251.9816,8954.0
2024-04-05 15:30:00,256.87,258.41,256.69,258.09,16182.0,251.9816,253.4923,251.805,253.1783,16182.0
2024-04-08 09:30:00,260.38,260.69,256.9,258.25,4701.0,255.4248,255.7289,252.011,253.3353,4701.0
2024-04-08 10:00:00,257.43,257.71,255.51,257.71,2028.0,252.5309,252.8056,250.6474,252.8056,2028.0
2024-04-08 10:30:00,258.48,258.48,257.89,258.07,400.0,253.5609,253.5609,252.9821,253.1587,400.0
2024-04-08 11:00:00,258.39,259.24,257.7,258.9,1850.0,253.4726,254.3065,252.7958,253.9729,1850.0
2024-04-08 11:30:00,258.69,259.15,258.34,258.53,1420.0,253.7669,254.2182,253.4236,253.61,1420.0
2024-04-08 12:00:00,258.9,259.11,258.19,258.46,2132.0,253.9729,254.1789,253.2764,253.5413,2132.0
2024-04-08 12:30:00,258.37,259.98,258.23,259.3,1830.0,253.453,255.0324,253.3157,254.3653,1830.0
2024-04-08 13:00:00,259.31,259.31,257.89,257.89,2168.0,254.3751,254.3751,252.9821,252.9821,2168.0
2024-04-08 13:30:00,257.97,258.78,257.8,258.3,3100.0,253.0606,253.8552,252.8939,253.3843,3100.0
2024-04-08 14:00:00,258.16,258.28,257.24,257.79,4225.0,253.247,253.3647,252.3445,252.8841,4225.0
2024-04-08 14:30:00,257.77,258.5,257.77,258.39,3694.0,252.8644,253.5805,252.8644,253.4726,3694.0
2024-04-08 15:00:00,258.4,258.89,257.88,258.58,4595.0,253.4824,253.9631,252.9723,253.659,4595.0
2024-04-08 15:30:00,258.49,258.74,255.48,255.58,31983.0,253.5707,253.816,250.618,250.7161,31983.0
2024-04-09 09:30:00,256.76,257.69,251.03,251.82,14293.0,251.8737,252.786,246.2527,247.0277,14293.0
2024-04-09 10:00:00,251.59,251.91,249.69,250.02,17760.0,246.802,247.116,244.9382,245.2619,17760.0
2024-04-09 10:30:00,249.52,249.71,246.78,248.22,23878.0,244.7714,244.9578,242.0836,243.4962,23878.0
2024-04-09 11:00:00,248.5,249.97,247.98,249.93,7533.0,243.7708,245.2129,243.2607,245.1736,7533.0
2024-04-09 11:30:00,249.82,251.99,249.82,251.69,3944.0,245.0657,247.1944,245.0657,246.9001,3944.0
2024-04-09 12:00:00,252.02,252.57,251.36,252.52,1679.0,247.2239,247.7634,246.5764,247.7143,1679.0
2024-04-09 12:30:00,252.61,253.76,252.61,253.4,14054.0,247.8026,248.9307,247.8026,248.5776,14054.0
2024-04-09 13:00:00,253.55,254.7,253.24,254.7,3614.0,248.7247,249.8529,248.4206,249.8529,3614.0
2024-04-09 13:30:00,254.64,254.93,254.28,254.63,3205.0,249.794,250.0785,249.4408,249.7842,3205.0
2024-04-09 14:00:00,254.76,255.54,254.33,254.81,4880.0,249.9117,250.6769,249.4899,249.9608,4880.0
2024-04-09 14:30:00,254.81,255.44,254.68,255.44,3956.0,249.9608,250.5788,249.8332,250.5788,3956.0
2024-04-09 15:00:00,255.39,257.05,254.96,256.99,9346.0,250.5297,252.1581,250.1079,252.0993,9346.0
2024-04-09 15:30:00,256.92,257.26,253.76,254.3,33781.0,252.0306,252.3641,248.9307,249.4605,33781.0
2024-04-10 09:30:00,240.81,247.65,239.14,246.77,23031.0,236.2272,242.937,234.589,242.0738,23031.0
2024-04-10 10:00:00,246.81,248.02,245.03,247.36,13336.0,242.113,243.3,240.3669,242.6525,13336.0
2024-04-10 10:30:00,247.35,247.71,246.03,246.03,20441.0,242.6427,242.9959,241.3479,241.3479,20441.0
2024-04-10 11:00:00,245.32,246.52,244.82,246.32,9748.0,240.6514,241.8285,240.1609,241.6323,9748.0
2024-04-10 11:30:00,246.13,246.15,244.96,246.15,10449.0,241.4459,241.4656,240.2982,241.4656,10449.0
2024-04-10 12:00:00,245.97,246.95,245.89,246.84,4077.0,241.289,242.2503,241.2105,242.1424,4077.0
2024-04-10 12:30:00,246.56,247.12,245.65,247.12,10509.0,241.8678,242.4171,240.9751,242.4171,10509.0
2024-04-10 13:00:00,247.35,247.66,245.24,245.49,16394.0,242.6427,242.9468,240.5729,240.8181,16394.0
2024-04-10 13:30:00,245.42,246.68,244.31,245.98,20667.0,240.7495,241.9855,239.6606,241.2988,20667.0
2024-04-10 14:00:00,245.9,246.17,244.04,244.09,11610.0,241.2203,241.4852,239.3957,239.4448,11610.0
2024-04-10 14:30:00,244.22,244.42,241.79,242.36,92800.0,239.5723,239.7685,237.1885,237.7477,92800.0
2024-04-10 15:00:00,242.18,243.18,241.65,241.65,21422.0,237.5711,238.5521,237.0512,237.0512,21422.0
2024-04-10 15:30:00,241.06,241.88,240.1,240.15,63675.0,236.4724,237.2768,235.5307,235.5798,63675.0
2024-04-11 09:30:00,241.79,243.74,240.38,242.88,11325.0,237.1885,239.1014,235.8054,238.2578,11325.0
2024-04-11 10:00:00,242.54,242.54,240.54,240.78,10013.0,237.9243,237.9243,235.9623,236.1978,10013.0
2024-04-11 10:30:00,241.07,241.92,240.48,241.0,8176.0,236.4822,237.3161,235.9035,236.4136,8176.0
2024-04-11 11:00:00,240.97,242.71,240.97,241.75,3379.0,236.3841,238.091,236.3841,237.1493,3379.0
2024-04-11 11:30:00,242.03,243.11,241.82,243.11,4923.0,237.424,238.4834,237.218,238.4834,4923.0
2024-04-11 12:00:00,244.13,244.13,242.31,242.77,11066.0,239.484,239.484,237.6986,238.1499,11066.0
2024-04-11 12:30:00,242.83,243.34,242.5,243.06,4291.0,238.2088,238.709,237.885,238.4344,4291.0
2024-04-11 13:00:00,243.18,243.73,242.85,242.85,11808.0,238.5521,239.0916,238.2284,238.2284,11808.0
2024-04-11 13:30:00,243.06,243.41,242.5,242.87,13810.0,238.4344,238.7777,237.885,238.248,13810.0
2024-04-11 14:00:00,242.93,243.16,242.59,242.77,8009.0,238.3068,238.5325,237.9733,238.1499,8009.0
2024-04-11 14:30:00,242.62,242.94,242.48,242.78,18694.0,238.0027,238.3167,237.8654,238.1597,18694.0
2024-04-11 15:00:00,242.87,243.27,242.42,242.66,12958.0,238.248,238.6404,237.8066,238.042,12958.0
2024-04-11 15:30:00,242.76,244.21,242.44,242.78,33478.0,238.1401,239.5625,237.8262,238.1597,33478.0
2024-04-12 09:30:00,240.46,243.99,240.46,242.75,4704.0,235.8839,239.3467,235.8839,238.1303,4704.0
2024-04-12 10:00:00,241.67,241.78,238.93,239.66,4544.0,237.0708,237.1787,234.383,235.0991,4544.0
2024-04-12 10:30:00,240.08,240.29,237.38,238.86,18315.0,235.5111,235.7171,232.8625,234.3143,18315.0
2024-04-12 11:00:00,239.37,239.91,237.84,239.91,6404.0,234.8146,235.3443,233.3137,235.3443,6404.0
2024-04-12 11:30:00,239.43,240.4,239.43,240.26,2160.0,234.8735,235.825,234.8735,235.6877,2160.0
2024-04-12 12:00:00,240.58,240.97,239.09,239.42,3521.0,236.0016,236.3841,234.5399,234.8636,3521.0
2024-04-12 12:30:00,239.98,240.35,239.42,240.35,3339.0,235.413,235.7759,234.8636,235.7759,3339.0
2024-04-12 13:00:00,240.48,240.93,240.04,240.04,1771.0,235.9035,236.3449,235.4718,235.4718,1771.0
2024-04-12 13:30:00,240.01,240.84,239.44,239.98,2105.0,235.4424,236.2566,234.8833,235.413,2105.0
2024-04-12 14:00:00,239.68,240.28,239.45,239.46,2215.0,235.1187,235.7073,234.8931,234.9029,2215.0
2024-04-12 14:30:00,239.43,239.76,238.67,239.47,3732.0,234.8735,235.1972,234.1279,234.9127,3732.0
2024-04-12 15:00:00,239.19,239.69,239.09,239.14,2604.0,234.638,235.1285,234.5399,234.589,2604.0
2024-04-12 15:30:00,239.43,240.84,239.17,240.57,10185.0,234.8735,236.2566,234.6184,235.9918,10185.0
2024-04-15 09:30:00,240.7,242.19,239.53,241.17,5952.0,236.1193,237.5809,234.9716,236.5803,5952.0
2024-04-15 10:00:00,240.22,240.22,236.66,236.67,9883.0,235.6484,235.6484,232.1562,232.166,9883.0
2024-04-15 10:30:00,237.07,238.96,236.84,237.96,8997.0,232.5584,234.4124,232.3327,233.4314,8997.0
2024-04-15 11:00:00,238.04,238.97,237.14,238.97,2019.0,233.5099,234.4222,232.627,234.4222,2019.0
2024-04-15 11:30:00,239.34,239.86,238.58,238.71,5340.0,234.7852,235.2953,234.0396,234.1672,5340.0
2024-04-15 12:00:00,238.56,238.94,238.0,238.0,3800.0,234.02,234.3928,233.4707,233.4707,3800.0
2024-04-15 12:30:00,238.34,238.94,238.0,238.27,4723.0,233.8042,234.3928,233.4707,233.7355,4723.0
2024-04-15 13:00:00,238.26,238.69,236.35,236.68,8128.0,233.7257,234.1475,231.8521,232.1758,8128.0
2024-04-15 13:30:00,236.32,237.02,236.2,236.9,1755.0,231.8226,232.5093,231.7049,232.3916,1755.0
2024-04-15 14:00:00,237.12,238.26,236.7,237.11,4793.0,232.6074,233.7257,232.1954,232.5976,4793.0
2024-04-15 14:30:00,237.09,238.44,236.91,237.79,3990.0,232.578,233.9023,232.4014,233.2647,3990.0
2024-04-15 15:00:00,237.38,237.38,236.37,236.56,4189.0,232.8625,232.8625,231.8717,232.0581,4189.0
2024-04-15 15:30:00,236.8,238.0,236.52,237.18,16009.0,232.2935,233.4707,232.0188,232.6663,16009.0
2024-04-16 09:30:00,233.93,233.93,226.08,226.13,23265.0,229.4781,229.4781,221.7775,221.8266,23265.0
2024-04-16 10:00:00,227.17,227.17,220.92,221.0,48555.0,222.8468,222.8468,216.7157,216.7942,48555.0
2024-04-16 10:30:00,220.83,222.62,218.41,222.44,33963.0,216.6274,218.3834,214.2535,218.2068,33963.0
2024-04-16 11:00:00,222.45,226.21,222.45,225.67,17965.0,218.2166,221.905,218.2166,221.3753,17965.0
2024-04-16 11:30:00,225.67,226.19,224.64,224.64,7997.0,221.3753,221.8854,220.3649,220.3649,7997.0
2024-04-16 12:00:00,224.26,225.5,223.03,224.67,15524.0,219.9922,221.2086,218.7856,220.3944,15524.0
2024-04-16 12:30:00,225.06,225.16,223.99,224.68,5432.0,220.7769,220.875,219.7273,220.4042,5432.0
2024-04-16 13:00:00,224.15,224.32,222.58,223.32,8802.0,219.8842,220.051,218.3441,219.07,8802.0
2024-04-16 13:30:00,222.67,222.67,220.64,222.53,19408.0,218.4324,218.4324,216.441,218.2951,19408.0
2024-04-16 14:00:00,222.57,226.3,222.47,225.13,29086.0,218.3343,221.9933,218.2362,220.8456,29086.0
2024-04-16 14:30:00,225.13,227.17,224.98,227.17,17663.0,220.8456,222.8468,220.6985,222.8468,17663.0
2024-04-16 15:00:00,227.26,229.69,227.0,229.17,10053.0,222.9351,225.3188,222.68,224.8087,10053.0
2024-04-16 15:30:00,228.93,229.06,225.12,226.25,33362.0,224.5733,224.7008,220.8358,221.9443,33362.0
2024-04-17 09:30:00,230.26,230.82,228.15,228.37,17060.0,225.878,226.4273,223.8081,224.0239,17060.0
2024-04-17 10:00:00,228.26,228.73,227.34,228.5,13533.0,223.916,224.3771,223.0135,224.1515,13533.0
2024-04-17 10:30:00,228.75,228.75,225.99,226.5,7374.0,224.3967,224.3967,221.6892,222.1895,7374.0
2024-04-17 11:00:00,227.04,227.81,225.06,225.06,5712.0,222.7192,223.4746,220.7769,220.7769,5712.0
2024-04-17 11:30:00,225.0,225.96,224.78,225.66,2807.0,220.7181,221.6598,220.5023,221.3655,2807.0
2024-04-17 12:00:00,225.34,225.35,223.54,224.53,11070.0,221.0516,221.0614,219.2859,220.257,11070.0
2024-04-17 12:30:00,224.26,225.06,223.15,223.16,12044.0,219.9922,220.7769,218.9033,218.9131,12044.0
2024-04-17 13:00:00,223.12,223.75,223.1,223.15,4377.0,218.8738,219.4919,218.8542,218.9033,4377.0
2024-04-17 13:30:00,223.43,226.04,223.42,226.04,13067.0,219.1779,221.7383,219.1681,221.7383,13067.0
2024-04-17 14:00:00,225.44,225.44,224.29,224.79,4612.0,221.1497,221.1497,220.0216,220.5121,4612.0
2024-04-17 14:30:00,224.87,226.14,223.99,224.7,6101.0,220.5905,221.8364,219.7273,220.4238,6101.0
2024-04-17 15:00:00,224.57,224.63,223.29,223.93,8960.0,220.2963,220.3551,219.0406,219.6684,8960.0
2024-04-17 15:30:00,224.13,225.69,224.07,224.63,28188.0,219.8646,221.3949,219.8058,220.3551,28188.0
2024-04-18 09:30:00,229.01,229.01,225.43,225.44,5076.0,224.6518,224.6518,221.1399,221.1497,5076.0
2024-04-18 10:00:00,225.48,228.55,224.92,227.88,5672.0,221.1889,224.2005,220.6396,223.5433,5672.0
2024-04-18 10:30:00,228.24,229.59,227.44,228.09,6621.0,223.8964,225.2207,223.1116,223.7493,6621.0
2024-04-18 11:00:00,228.21,230.45,228.21,229.65,18243.0,223.867,226.0644,223.867,225.2796,18243.0
2024-04-18 11:30:00,229.63,230.98,229.32,230.04,7169.0,225.26,226.5843,224.9559,225.6622,7169.0
2024-04-18 12:00:00,230.16,230.32,228.4,228.73,5007.0,225.7799,225.9368,224.0534,224.3771,5007.0
2024-04-18 12:30:00,228.52,228.52,226.8,227.39,6764.0,224.1711,224.1711,222.4838,223.0626,6764.0
2024-04-18 13:00:00,227.28,227.28,224.72,225.39,5818.0,222.9547,222.9547,220.4434,221.1006,5818.0
2024-04-18 13:30:00,225.32,225.54,224.5,224.98,3400.0,221.032,221.2478,220.2276,220.6985,3400.0
2024-04-18 14:00:00,225.03,226.03,224.85,225.28,3708.0,220.7475,221.7285,220.5709,220.9927,3708.0
2024-04-18 14:30:00,225.11,225.45,224.65,225.0,5543.0,220.826,221.1595,220.3747,220.7181,5543.0
2024-04-18 15:00:00,224.93,225.43,224.65,224.65,3325.0,220.6494,221.1399,220.3747,220.3747,3325.0
2024-04-18 15:30:00,225.14,225.65,223.98,224.26,18507.0,220.8554,221.3557,219.7175,219.9922,18507.0
2024-04-19 09:30:00,224.24,227.44,224.24,227.3,9169.0,219.9725,223.1116,219.9725,222.9743,9169.0
2024-04-19 10:00:00,226.3,226.34,224.99,225.17,1662.0,221.9933,222.0326,220.7083,220.8848,1662.0
2024-04-19 10:30:00,224.88,224.89,222.38,223.52,5712.0,220.6004,220.6102,218.1479,219.2662,5712.0
2024-04-19 11:00:00,223.23,224.77,223.01,223.38,5012.0,218.9818,220.4924,218.7659,219.1289,5012.0
2024-04-19 11:30:00,223.63,224.15,223.05,223.05,6228.0,219.3741,219.8842,218.8052,218.8052,6228.0
2024-04-19 12:00:00,223.4,223.5,221.95,222.34,2742.0,219.1485,219.2466,217.7261,218.1087,2742.0
2024-04-19 12:30:00,222.2,223.34,221.81,222.21,3441.0,217.9714,219.0897,217.5888,217.9812,3441.0
2024-04-19 13:00:00,222.45,222.95,221.67,222.05,6285.0,218.2166,218.7071,217.4514,217.8242,6285.0
2024-04-19 13:30:00,222.58,223.38,222.13,222.34,5967.0,218.3441,219.1289,217.9027,218.1087,5967.0
2024-04-19 14:00:00,221.96,221.96,220.52,220.73,4312.0,217.7359,217.7359,216.3233,216.5293,4312.0
2024-04-19 14:30:00,220.69,220.69,218.89,219.56,5548.0,216.4901,216.4901,214.7243,215.3816,5548.0
2024-04-19 15:00:00,219.35,221.09,219.17,220.77,7702.0,215.1756,216.8825,214.999,216.5686,7702.0
2024-04-19 15:30:00,220.72,221.49,219.42,221.39,31807.0,216.5195,217.2749,215.2443,217.1768,31807.0
2024-04-22 09:30:00,223.53,225.11,222.54,222.58,2527.0,219.276,220.826,218.3049,218.3441,2527.0
2024-04-22 10:00:00,223.56,223.57,222.0,222.0,3977.0,219.3055,219.3153,217.7752,217.7752,3977.0
2024-04-22 10:30:00,221.9,223.35,221.88,222.7,5627.0,217.6771,219.0995,217.6574,218.4618,5627.0
2024-04-22 11:00:00,222.22,222.24,220.57,220.57,1931.0,217.991,218.0106,216.3724,216.3724,1931.0
2024-04-22 11:30:00,220.91,221.69,219.92,221.69,3263.0,216.7059,217.4711,215.7347,217.4711,3263.0
2024-04-22 12:00:00,221.59,223.09,221.59,221.96,2112.0,217.373,218.8444,217.373,217.7359,2112.0
2024-04-22 12:30:00,222.03,222.14,221.55,221.55,1353.0,217.8046,217.9125,217.3337,217.3337,1353.0
2024-04-22 13:00:00,221.83,223.43,221.66,223.42,2670.0,217.6084,219.1779,217.4416,219.1681,2670.0
2024-04-22 13:30:00,223.7,224.2,222.32,224.16,3050.0,219.4428,219.9333,218.0891,219.8941,3050.0
2024-04-22 14:00:00,224.13,225.31,223.88,225.19,3937.0,219.8646,221.0222,219.6194,220.9045,3937.0
2024-04-22 14:30:00,225.04,225.04,223.76,224.21,3016.0,220.7573,220.7573,219.5017,219.9431,3016.0
2024-04-22 15:00:00,224.15,225.17,223.38,225.06,4699.0,219.8842,220.8848,219.1289,220.7769,4699.0
2024-04-22 15:30:00,224.96,225.16,222.86,223.49,17906.0,220.6788,220.875,218.6188,219.2368,17906.0
2024-04-23 09:30:00,224.54,225.22,221.37,225.22,3712.0,220.2668,220.9339,217.1572,220.9339,3712.0
2024-04-23 10:00:00,225.9,230.83,225.9,230.67,3594.0,221.6009,226.4371,221.6009,226.2802,3594.0
2024-04-23 10:30:00,231.12,232.01,229.87,231.37,3811.0,226.7216,227.5947,225.4954,226.9668,3811.0
2024-04-23 11:00:00,231.49,232.75,230.77,232.42,4608.0,227.0846,228.3206,226.3783,227.9969,4608.0
2024-04-23 11:30:00,232.04,232.66,231.2,231.9,8269.0,227.6241,228.2323,226.8001,227.4868,8269.0
2024-04-23 12:00:00,232.17,233.31,231.77,233.29,4543.0,227.7516,228.8699,227.3592,228.8503,4543.0
2024-04-23 12:30:00,233.16,233.78,232.97,233.78,2640.0,228.7228,229.331,228.5364,229.331,2640.0
2024-04-23 13:00:00,233.8,234.15,233.41,234.09,3855.0,229.3506,229.6939,228.968,229.6351,3855.0
2024-04-23 13:30:00,234.28,235.56,234.27,235.39,7737.0,229.8215,231.0771,229.8117,230.9103,7737.0
2024-04-23 14:00:00,235.54,236.36,234.97,236.0,4506.0,231.0575,231.8619,230.4983,231.5087,4506.0
2024-04-23 14:30:00,235.73,236.9,235.53,236.66,6045.0,231.2439,232.3916,231.0477,232.1562,6045.0
2024-04-23 15:00:00,236.58,237.19,235.76,236.03,10136.0,232.0777,232.6761,231.2733,231.5382,10136.0
2024-04-23 15:30:00,235.89,238.44,235.58,238.01,28328.0,231.4008,233.9023,231.0967,233.4805,28328.0
2024-04-24 09:30:00,238.8,241.99,237.55,240.32,8933.0,234.2554,237.3847,233.0292,235.7465,8933.0
2024-04-24 10:00:00,238.9,239.55,236.52,236.52,5516.0,234.3535,234.9912,232.0188,232.0188,5516.0
2024-04-24 10:30:00,236.2,236.2,234.31,235.25,7895.0,231.7049,231.7049,229.8509,230.773,7895.0
2024-04-24 11:00:00,235.37,235.88,234.67,235.11,4538.0,230.8907,231.391,230.204,230.6357,4538.0
2024-04-24 11:30:00,235.59,236.06,234.65,234.97,3268.0,231.1065,231.5676,230.1844,230.4983,3268.0
2024-04-24 12:00:00,234.52,234.78,233.83,234.21,7629.0,230.0569,230.3119,229.38,229.7528,7629.0
2024-04-24 12:30:00,234.21,234.81,233.25,234.81,3840.0,229.7528,230.3414,228.8111,230.3414,3840.0
2024-04-24 13:00:00,235.24,235.41,234.5,235.01,1699.0,230.7632,230.93,230.0373,230.5376,1699.0
2024-04-24 13:30:00,235.31,235.99,235.29,235.97,3005.0,230.8319,231.4989,230.8122,231.4793,3005.0
2024-04-24 14:00:00,235.62,235.62,234.5,234.77,3837.0,231.136,231.136,230.0373,230.3021,3837.0
2024-04-24 14:30:00,234.45,234.45,233.87,234.29,2517.0,229.9882,229.9882,229.4193,229.8313,2517.0
2024-04-24 15:00:00,234.34,235.94,234.11,235.8,11174.0,229.8803,231.4499,229.6547,231.3125,11174.0
2024-04-24 15:30:00,236.18,236.24,234.6,234.99,25019.0,231.6853,231.7442,230.1354,230.518,25019.0
2024-04-25 09:30:00,227.16,227.39,222.63,226.5,8876.0,222.837,223.0626,218.3932,222.1895,8876.0
2024-04-25 10:00:00,226.35,229.16,225.63,228.88,9922.0,222.0424,224.7989,221.3361,224.5242,9922.0
2024-04-25 10:30:00,228.58,231.01,227.07,230.99,10884.0,224.2299,226.6137,222.7487,226.5941,10884.0
2024-04-25 11:00:00,231.54,231.82,231.38,231.44,5847.0,227.1336,227.4083,226.9767,227.0355,5847.0
2024-04-25 11:30:00,231.75,232.14,230.65,231.77,4326.0,227.3396,227.7222,226.2605,227.3592,4326.0
2024-04-25 12:00:00,232.46,232.57,232.3,232.3,979.0,228.0361,228.144,227.8791,227.8791,979.0
2024-04-25 12:30:00,232.2,232.93,232.06,232.92,2417.0,227.781,228.4972,227.6437,228.4873,2417.0
2024-04-25 13:00:00,233.02,233.27,231.94,232.5,2512.0,228.5854,228.8307,227.526,228.0753,2512.0
2024-04-25 13:30:00,232.5,237.17,232.49,236.67,12815.0,228.0753,232.6565,228.0655,232.166,12815.0
2024-04-25 14:00:00,236.9,237.12,234.67,234.67,14385.0,232.3916,232.6074,230.204,230.204,14385.0
2024-04-25 14:30:00,234.92,236.04,234.8,236.04,3423.0,230.4493,231.548,230.3316,231.548,3423.0
2024-04-25 15:00:00,236.12,236.8,235.78,236.24,2462.0,231.6264,232.2935,231.2929,231.7442,2462.0
2024-04-25 15:30:00,236.26,236.26,235.05,235.08,11435.0,231.7638,231.7638,230.5768,230.6062,11435.0
2024-04-26 09:30:00,237.98,241.33,237.79,241.02,2904.0,233.4511,236.7373,233.2647,236.4332,2904.0
2024-04-26 10:00:00,241.07,242.65,240.46,240.46,8382.0,236.4822,238.0322,235.8839,235.8839,8382.0
2024-04-26 10:30:00,240.32,240.96,239.59,239.76,12079.0,235.7465,236.3743,235.0304,235.1972,12079.0
2024-04-26 11:00:00,240.06,240.52,238.32,238.99,2709.0,235.4915,235.9427,233.7846,234.4418,2709.0
2024-04-26 11:30:00,239.09,239.43,238.58,239.43,2526.0,234.5399,234.8735,234.0396,234.8735,2526.0
2024-04-26 12:00:00,239.34,240.62,239.08,240.61,2308.0,234.7852,236.0408,234.5301,236.031,2308.0
2024-04-26 12:30:00,239.99,241.14,239.73,241.14,1821.0,235.4228,236.5509,235.1677,236.5509,1821.0
2024-04-26 13:00:00,241.66,242.34,240.99,241.98,3429.0,237.061,237.7281,236.4038,237.3749,3429.0
2024-04-26 13:30:00,241.63,242.52,241.1,241.74,3263.0,237.0316,237.9047,236.5117,237.1395,3263.0
2024-04-26 14:00:00,241.81,241.88,240.95,241.33,3227.0,237.2082,237.2768,236.3645,236.7373,3227.0
2024-04-26 14:30:00,241.25,241.55,240.84,241.03,3818.0,236.6588,236.9531,236.2566,236.443,3818.0
2024-04-26 15:00:00,240.64,241.01,240.3,240.94,3930.0,236.0604,236.4234,235.7269,236.3547,3930.0
2024-04-26 15:30:00,240.94,240.94,239.31,239.32,27131.0,236.3547,236.3547,234.7557,234.7655,27131.0
2024-04-29 09:30:00,241.77,241.77,239.22,240.47,3633.0,237.1689,237.1689,234.6675,235.8937,3633.0
2024-04-29 10:00:00,240.44,242.98,240.44,242.71,5804.0,235.8642,238.3559,235.8642,238.091,5804.0
2024-04-29 10:30:00,242.71,243.09,242.04,242.97,3403.0,238.091,238.4638,237.4338,238.3461,3403.0
2024-04-29 11:00:00,242.94,243.18,242.59,242.61,4534.0,238.3167,238.5521,237.9733,237.9929,4534.0
2024-04-29 11:30:00,242.13,242.66,241.94,242.52,4153.0,237.5221,238.042,237.3357,237.9047,4153.0
2024-04-29 12:00:00,242.56,243.2,242.55,242.92,2205.0,237.9439,238.5717,237.9341,238.297,2205.0
2024-04-29 12:30:00,243.0,243.08,242.19,242.47,4104.0,238.3755,238.454,237.5809,237.8556,4104.0
2024-04-29 13:00:00,242.04,242.66,241.67,242.41,1800.0,237.4338,238.042,237.0708,237.7967,1800.0
2024-04-29 13:30:00,242.4,242.4,241.29,241.74,1771.0,237.7869,237.7869,236.6981,237.1395,1771.0
2024-04-29 14:00:00,241.63,241.9,241.0,241.44,3183.0,237.0316,237.2964,236.4136,236.8452,3183.0
2024-04-29 14:30:00,241.73,242.12,241.37,241.99,4042.0,237.1297,237.5123,236.7765,237.3847,4042.0
2024-04-29 15:00:00,241.74,241.89,239.94,241.38,5452.0,237.1395,237.2866,235.3738,236.7863,5452.0
2024-04-29 15:30:00,241.35,243.41,241.18,243.03,26140.0,236.7569,238.7777,236.5902,238.4049,26140.0
2024-04-30 09:30:00,240.41,241.0,239.74,240.54,5127.0,235.8348,236.4136,235.1776,235.9623,5127.0
2024-04-30 10:00:00,240.05,241.6,239.84,240.54,10632.0,235.4817,237.0022,235.2757,235.9623,10632.0
2024-04-30 10:30:00,240.7,241.6,240.07,240.64,2193.0,236.1193,237.0022,235.5013,236.0604,2193.0
2024-04-30 11:00:00,240.43,240.55,238.58,239.36,7242.0,235.8544,235.9721,234.0396,234.8048,7242.0
2024-04-30 11:30:00,239.54,239.54,238.26,238.95,5985.0,234.9814,234.9814,233.7257,234.4026,5985.0
2024-04-30 12:00:00,239.09,239.71,238.81,238.81,1739.0,234.5399,235.1481,234.2653,234.2653,1739.0
2024-04-30 12:30:00,238.32,238.46,237.12,237.12,5057.0,233.7846,233.9219,232.6074,232.6074,5057.0
2024-04-30 13:00:00,236.44,237.91,235.94,237.91,1865.0,231.9404,233.3824,231.4499,233.3824,1865.0
2024-04-30 13:30:00,237.67,237.95,237.22,237.36,1231.0,233.147,233.4216,232.7055,232.8428,1231.0
2024-04-30 14:00:00,237.99,237.99,237.25,237.41,1433.0,233.4609,233.4609,232.7349,232.8919,1433.0
2024-04-30 14:30:00,237.9,238.6,236.98,237.43,2215.0,233.3726,234.0593,232.4701,232.9115,2215.0
2024-04-30 15:00:00,237.77,237.9,237.57,237.88,1100.0,233.245,233.3726,233.0489,233.353,1100.0
2024-04-30 15:30:00,238.14,238.5,235.42,235.72,13565.0,233.608,233.9612,230.9398,231.2341,13565.0
2024-05-01 09:30:00,236.23,238.02,235.29,236.1,6471.0,231.7344,233.4903,230.8122,231.6068,6471.0
2024-05-01 10:00:00,235.58,236.23,233.84,234.2,4630.0,231.0967,231.7344,229.3898,229.743,4630.0
2024-05-01 10:30:00,234.96,236.89,234.96,236.83,2009.0,230.4885,232.3818,230.4885,232.3229,2009.0
2024-05-01 11:00:00,237.07,237.07,235.1,236.07,3023.0,232.5584,232.5584,230.6259,231.5774,3023.0
2024-05-01 11:30:00,235.62,236.22,235.31,235.71,1098.0,231.136,231.7245,230.8319,231.2243,1098.0
2024-05-01 12:00:00,235.54,237.47,235.41,237.47,1942.0,231.0575,232.9508,230.93,232.9508,1942.0
2024-05-01 12:30:00,237.19,237.19,236.64,236.74,1655.0,232.6761,232.6761,232.1366,232.2346,1655.0
2024-05-01 13:00:00,236.98,237.0,236.14,236.84,1550.0,232.4701,232.4897,231.6461,232.3327,1550.0
2024-05-01 13:30:00,237.99,238.52,237.39,238.52,1393.0,233.4609,233.9808,232.8723,233.9808,1393.0
2024-05-01 14:00:00,238.5,242.3,238.36,242.3,8544.0,233.9612,237.6888,233.8238,237.6888,8544.0
2024-05-01 14:30:00,242.61,248.79,240.0,248.07,12687.0,237.9929,244.0553,235.4326,243.349,12687.0
2024-05-01 15:00:00,248.4,249.49,246.8,246.8,10351.0,243.6727,244.742,242.1032,242.1032,10351.0
2024-05-01 15:30:00,246.88,246.98,240.27,240.3,29794.0,242.1817,242.2798,235.6975,235.7269,29794.0
2024-05-02 09:30:00,242.05,244.71,234.28,234.9,9362.0,237.4436,240.053,229.8215,230.4297,9362.0
2024-05-02 10:00:00,233.95,236.39,233.44,236.39,3251.0,229.4977,231.8913,228.9975,231.8913,3251.0
2024-05-02 10:30:00,237.19,240.11,237.19,238.64,3270.0,232.6761,235.5405,232.6761,234.0985,3270.0
2024-05-02 11:00:00,239.29,241.08,239.28,240.5,1860.0,234.7361,236.4921,234.7263,235.9231,1860.0
2024-05-02 11:30:00,240.29,240.57,239.68,240.57,2864.0,235.7171,235.9918,235.1187,235.9918,2864.0
2024-05-02 12:00:00,240.65,240.69,239.77,239.77,1456.0,236.0702,236.1095,235.207,235.207,1456.0
2024-05-02 12:30:00,239.29,240.25,238.27,239.74,1970.0,234.7361,235.6779,233.7355,235.1776,1970.0
2024-05-02 13:00:00,239.8,242.99,239.8,242.99,3813.0,235.2364,238.3657,235.2364,238.3657,3813.0
2024-05-02 13:30:00,243.32,243.32,240.77,242.19,3454.0,238.6894,238.6894,236.188,237.5809,3454.0
2024-05-02 14:00:00,242.61,243.43,242.39,243.08,7442.0,237.9929,238.7973,237.7771,238.454,7442.0
2024-05-02 14:30:00,243.29,244.66,243.28,244.66,6107.0,238.66,240.0039,238.6502,240.0039,6107.0
2024-05-02 15:00:00,244.18,246.92,244.06,246.61,17542.0,239.5331,242.2209,239.4153,241.9168,17542.0
2024-05-02 15:30:00,246.71,247.05,243.94,244.69,53072.0,242.0149,242.3484,239.2976,240.0334,53072.0
2024-05-03 09:30:00,252.33,257.45,252.33,256.41,7208.0,247.528,252.5505,247.528,251.5303,7208.0
2024-05-03 10:00:00,255.39,255.77,251.04,251.71,4305.0,250.5297,250.9025,246.2625,246.9198,4305.0
2024-05-03 10:30:00,251.49,251.49,249.62,249.63,10615.0,246.7039,246.7039,244.8695,244.8793,10615.0
2024-05-03 11:00:00,249.94,250.07,248.66,248.96,3853.0,245.1834,245.311,243.9278,244.2221,3853.0
2024-05-03 11:30:00,248.89,249.45,247.89,248.16,2361.0,244.1534,244.7028,243.1725,243.4373,2361.0
2024-05-03 12:00:00,248.0,248.96,247.04,247.9,3278.0,243.2804,244.2221,242.3386,243.1823,3278.0
2024-05-03 12:30:00,248.08,248.11,246.79,246.94,1833.0,243.3588,243.3883,242.0934,242.2405,1833.0
2024-05-03 13:00:00,246.87,247.64,245.26,245.82,3483.0,242.1719,242.9272,240.5925,241.1418,3483.0
2024-05-03 13:30:00,245.77,246.55,245.76,246.38,2372.0,241.0928,241.858,241.083,241.6912,2372.0
2024-05-03 14:00:00,246.03,246.6,246.0,246.07,2506.0,241.3479,241.907,241.3184,241.3871,2506.0
2024-05-03 14:30:00,246.19,246.87,246.0,246.29,7074.0,241.5048,242.1719,241.3184,241.6029,7074.0
2024-05-03 15:00:00,246.01,246.57,246.0,246.46,4308.0,241.3282,241.8776,241.3184,241.7697,4308.0
2024-05-03 15:30:00,246.1,246.36,243.44,243.45,23645.0,241.4165,241.6716,238.8071,238.817,23645.0
2024-05-06 09:30:00,247.51,249.93,246.15,249.83,4726.0,242.7997,245.1736,241.4656,245.0755,4726.0
2024-05-06 10:00:00,250.12,251.24,249.5,249.68,3516.0,245.36,246.4587,244.7518,244.9284,3516.0
2024-05-06 10:30:00,249.67,249.67,248.03,248.04,5141.0,244.9186,244.9186,243.3098,243.3196,5141.0
2024-05-06 11:00:00,248.01,249.25,248.01,248.86,3801.0,243.2902,244.5066,243.2902,244.124,3801.0
2024-05-06 11:30:00,248.82,251.44,248.82,251.06,8215.0,244.0848,246.6549,244.0848,246.2821,8215.0
2024-05-06 12:00:00,250.46,250.8,249.73,250.8,4465.0,245.6935,246.0271,244.9774,246.0271,4465.0
2024-05-06 12:30:00,250.6,250.6,248.95,249.43,3653.0,245.8309,245.8309,244.2123,244.6831,3653.0
2024-05-06 13:00:00,249.44,250.3,248.82,250.3,4350.0,244.693,245.5366,244.0848,245.5366,4350.0
2024-05-06 13:30:00,250.48,250.99,249.36,250.34,8696.0,245.7132,246.2135,244.6145,245.5758,8696.0
2024-05-06 14:00:00,250.29,250.5,249.34,249.75,3951.0,245.5268,245.7328,244.5949,244.9971,3951.0
2024-05-06 14:30:00,249.64,250.5,249.64,250.48,3066.0,244.8892,245.7328,244.8892,245.7132,3066.0
2024-05-06 15:00:00,250.5,250.5,248.82,249.21,4433.0,245.7328,245.7328,244.0848,244.4673,4433.0
2024-05-06 15:30:00,249.16,250.24,249.0,249.02,32758.0,244.4183,245.4777,244.2613,244.281,32758.0
2024-05-07 09:30:00,248.27,249.79,240.09,241.64,17918.0,243.5452,245.0363,235.5209,237.0414,17918.0
2024-05-07 10:00:00,240.08,242.0,239.0,241.31,14798.0,235.5111,237.3945,234.4516,236.7177,14798.0
2024-05-07 10:30:00,241.31,242.13,238.13,240.19,17727.0,236.7177,237.5221,233.5982,235.619,17727.0
2024-05-07 11:00:00,240.45,240.9,239.66,239.66,7914.0,235.874,236.3155,235.0991,235.0991,7914.0
2024-05-07 11:30:00,240.02,242.49,239.96,241.74,39682.0,235.4522,237.8752,235.3934,237.1395,39682.0
2024-05-07 12:00:00,242.07,242.31,241.34,242.31,1899.0,237.4632,237.6986,236.7471,237.6986,1899.0
2024-05-07 12:30:00,242.3,242.3,240.36,240.7,15317.0,237.6888,237.6888,235.7858,236.1193,15317.0
2024-05-07 13:00:00,240.69,241.47,240.08,240.34,23670.0,236.1095,236.8746,235.5111,235.7661,23670.0
2024-05-07 13:30:00,240.25,240.9,239.73,239.9,10613.0,235.6779,236.3155,235.1677,235.3345,10613.0
2024-05-07 14:00:00,239.87,240.87,239.0,239.78,16389.0,235.3051,236.2861,234.4516,235.2168,16389.0
2024-05-07 14:30:00,240.08,240.38,237.69,237.7,23521.0,235.5111,235.8054,233.1666,233.1764,23521.0
2024-05-07 15:00:00,237.64,238.29,236.95,237.09,11641.0,233.1175,233.7552,232.4407,232.578,11641.0
2024-05-07 15:30:00,237.17,238.36,236.21,237.03,58984.0,232.6565,233.8238,231.7147,232.5191,58984.0
2024-05-08 09:30:00,234.42,238.68,230.28,238.63,7681.0,229.9588,234.1377,225.8976,234.0887,7681.0
2024-05-08 10:00:00,238.68,238.86,236.92,238.17,12718.0,234.1377,234.3143,232.4112,233.6374,12718.0
2024-05-08 10:30:00,237.91,237.91,232.95,233.46,23690.0,233.3824,233.3824,228.5168,229.0171,23690.0
2024-05-08 11:00:00,233.31,235.0,232.84,233.77,12972.0,228.8699,230.5278,228.4089,229.3212,12972.0
2024-05-08 11:30:00,233.86,234.05,232.5,232.74,13820.0,229.4095,229.5958,228.0753,228.3108,13820.0
2024-05-08 12:00:00,232.66,232.99,230.96,231.07,23819.0,228.2323,228.556,226.5646,226.6726,23819.0
2024-05-08 12:30:00,231.34,233.0,231.08,231.98,12565.0,226.9374,228.5658,226.6824,227.5652,12565.0
2024-05-08 13:00:00,231.92,233.09,231.19,232.24,18881.0,227.5064,228.6541,226.7903,227.8203,18881.0
2024-05-08 13:30:00,232.84,233.88,232.71,233.36,10086.0,228.4089,229.4291,228.2813,228.919,10086.0
2024-05-08 14:00:00,233.69,234.19,233.33,233.78,13619.0,229.2427,229.7332,228.8895,229.331,13619.0
2024-05-08 14:30:00,234.0,234.55,233.67,233.85,14280.0,229.5468,230.0863,229.2231,229.3996,14280.0
2024-05-08 15:00:00,233.69,233.74,232.62,233.4,17740.0,229.2427,229.2917,228.1931,228.9582,17740.0
2024-05-08 15:30:00,233.32,233.7,231.7,232.0,85503.0,228.8797,229.2525,227.2906,227.5849,85503.0
2024-05-09 09:30:00,232.0,238.96,230.59,237.36,15524.0,227.5849,234.4124,226.2017,232.8428,15524.0
2024-05-09 10:00:00,237.48,237.48,231.39,234.04,14700.0,232.9606,232.9606,226.9865,229.586,14700.0
2024-05-09 10:30:00,234.39,243.55,234.39,239.34,23222.0,229.9294,238.915,229.9294,234.7852,23222.0
2024-05-09 11:00:00,239.25,239.73,237.69,238.89,3101.0,234.6969,235.1677,233.1666,234.3437,3101.0
2024-05-09 11:30:00,239.33,242.5,239.33,241.46,7002.0,234.7754,237.885,234.7754,236.8648,7002.0
2024-05-09 12:00:00,241.7,241.7,238.76,238.76,6221.0,237.1003,237.1003,234.2162,234.2162,6221.0
2024-05-09 12:30:00,238.79,239.24,236.75,237.57,5860.0,234.2456,234.6871,232.2445,233.0489,5860.0
2024-05-09 13:00:00,237.7,238.81,237.24,237.81,4000.0,233.1764,234.2653,232.7251,233.2843,4000.0
2024-05-09 13:30:00,237.63,237.71,235.95,236.02,6246.0,233.1077,233.1862,231.4597,231.5284,6246.0
2024-05-09 14:00:00,235.89,236.02,235.08,235.61,4834.0,231.4008,231.5284,230.6062,231.1262,4834.0
2024-05-09 14:30:00,236.4,238.39,236.39,237.98,9657.0,231.9011,233.8532,231.8913,233.4511,9657.0
2024-05-09 15:00:00,237.45,237.93,235.5,236.3,12351.0,232.9311,233.402,231.0182,231.803,12351.0
2024-05-09 15:30:00,236.45,237.31,235.37,236.92,35265.0,231.9502,232.7938,230.8907,232.4112,35265.0
2024-05-10 09:30:00,236.75,237.04,233.17,233.78,6397.0,232.2445,232.5289,228.7326,229.331,6397.0
2024-05-10 10:00:00,233.89,233.89,231.48,232.22,4587.0,229.4389,229.4389,227.0748,227.8007,4587.0
2024-05-10 10:30:00,232.02,234.85,231.88,233.32,4301.0,227.6045,230.3806,227.4671,228.8797,4301.0
2024-05-10 11:00:00,233.24,233.83,232.75,232.76,3423.0,228.8013,229.38,228.3206,228.3304,3423.0
2024-05-10 11:30:00,233.52,234.54,232.3,233.17,21104.0,229.0759,230.0765,227.8791,228.7326,21104.0
2024-05-10 12:00:00,232.68,232.68,231.71,231.96,3713.0,228.2519,228.2519,227.3004,227.5456,3713.0
2024-05-10 12:30:00,232.03,232.47,231.96,232.19,1265.0,227.6143,228.0459,227.5456,227.7712,1265.0
2024-05-10 13:00:00,232.18,233.3,232.13,232.38,7281.0,227.7614,228.8601,227.7124,227.9576,7281.0
2024-05-10 13:30:00,232.52,232.85,232.37,232.56,3220.0,228.095,228.4187,227.9478,228.1342,3220.0
2024-05-10 14:00:00,232.25,233.86,231.89,233.47,4326.0,227.8301,229.4095,227.4769,229.0269,4326.0
2024-05-10 14:30:00,233.47,233.75,232.17,232.5,4258.0,229.0269,229.3016,227.7516,228.0753,4258.0
2024-05-10 15:00:00,232.67,233.46,232.56,232.56,4681.0,228.2421,229.0171,228.1342,228.1342,4681.0
2024-05-10 15:30:00,232.71,234.11,232.56,233.65,23433.0,228.2813,229.6547,228.1342,229.2035,23433.0
2024-05-13 09:30:00,233.72,234.71,230.75,231.04,5629.0,229.2721,230.2433,226.3586,226.6431,5629.0
2024-05-13 10:00:00,232.1,232.93,231.66,232.13,3535.0,227.683,228.4972,227.2513,227.7124,3535.0
2024-05-13 10:30:00,232.62,233.47,232.22,232.85,5917.0,228.1931,229.0269,227.8007,228.4187,5917.0
2024-05-13 11:00:00,232.64,233.52,231.28,231.28,2117.0,228.2127,229.0759,226.8786,226.8786,2117.0
2024-05-13 11:30:00,230.74,231.46,230.74,230.9,11662.0,226.3488,227.0551,226.3488,226.5058,11662.0
2024-05-13 12:00:00,230.9,231.31,230.69,231.23,3122.0,226.5058,226.908,226.2998,226.8295,3122.0
2024-05-13 12:30:00,231.36,231.36,230.21,230.23,2169.0,226.957,226.957,225.8289,225.8485,2169.0
2024-05-13 13:00:00,230.31,230.41,229.36,229.62,4319.0,225.927,226.0251,224.9951,225.2501,4319.0
2024-05-13 13:30:00,229.65,230.11,229.26,229.98,7014.0,225.2796,225.7308,224.897,225.6033,7014.0
2024-05-13 14:00:00,229.71,229.88,229.14,229.29,3833.0,225.3384,225.5052,224.7793,224.9264,3833.0
2024-05-13 14:30:00,229.91,230.32,229.29,229.36,17102.0,225.5346,225.9368,224.9264,224.9951,17102.0
2024-05-13 15:00:00,229.16,229.97,229.11,229.97,5329.0,224.7989,225.5935,224.7499,225.5935,5329.0
2024-05-13 15:30:00,229.87,230.53,228.23,228.23,29497.0,225.4954,226.1428,223.8866,223.8866,29497.0
2024-05-14 09:30:00,231.46,232.46,230.93,231.43,7132.0,227.0551,228.0361,226.5352,227.0257,7132.0
2024-05-14 10:00:00,231.7,232.03,228.39,230.64,6961.0,227.2906,227.6143,224.0436,226.2507,6961.0
2024-05-14 10:30:00,230.65,231.32,228.45,228.46,4000.0,226.2605,226.9178,224.1024,224.1122,4000.0
2024-05-14 11:00:00,228.74,230.1,227.77,230.09,5962.0,224.3869,225.721,223.4354,225.7112,5962.0
2024-05-14 11:30:00,229.81,230.07,229.0,229.78,2826.0,225.4365,225.6916,224.6419,225.4071,2826.0
2024-05-14 12:00:00,230.14,230.99,229.41,229.41,3897.0,225.7603,226.5941,225.0441,225.0441,3897.0
2024-05-14 12:30:00,229.31,229.55,228.05,229.18,3319.0,224.946,225.1815,223.71,224.8185,3319.0
2024-05-14 13:00:00,228.91,229.68,228.55,229.68,1520.0,224.5537,225.309,224.2005,225.309,1520.0
2024-05-14 13:30:00,229.86,229.9,229.11,229.12,916.0,225.4856,225.5248,224.7499,224.7597,916.0
2024-05-14 14:00:00,229.05,229.5,228.38,229.5,2294.0,224.691,225.1324,224.0337,225.1324,2294.0
2024-05-14 14:30:00,229.59,230.16,229.38,229.97,3495.0,225.2207,225.7799,225.0147,225.5935,3495.0
2024-05-14 15:00:00,229.9,230.64,229.72,229.91,3449.0,225.5248,226.2507,225.3482,225.5346,3449.0
2024-05-14 15:30:00,229.91,232.06,229.16,231.54,29216.0,225.5346,227.6437,224.7989,227.1336,29216.0
2024-05-15 09:30:00,237.35,238.5,235.8,236.25,6595.0,232.833,233.9612,231.3125,231.754,6595.0
2024-05-15 10:00:00,235.41,237.09,235.06,237.04,4172.0,230.93,232.578,230.5866,232.5289,4172.0
2024-05-15 10:30:00,236.97,237.62,234.83,234.83,6407.0,232.4603,233.0979,230.361,230.361,6407.0
2024-05-15 11:00:00,234.91,237.08,234.9,236.12,3681.0,230.4395,232.5682,230.4297,231.6264,3681.0
2024-05-15 11:30:00,235.94,236.34,234.76,234.8,2158.0,231.4499,231.8423,230.2923,230.3316,2158.0
2024-05-15 12:00:00,234.53,235.59,234.2,235.47,2471.0,230.0667,231.1065,229.743,230.9888,2471.0
2024-05-15 12:30:00,235.39,235.66,234.74,235.42,19481.0,230.9103,231.1752,230.2727,230.9398,19481.0
2024-05-15 13:00:00,235.69,235.69,234.04,234.98,3050.0,231.2046,231.2046,229.586,230.5081,3050.0
2024-05-15 13:30:00,234.88,234.88,233.4,233.4,3725.0,230.41,230.41,228.9582,228.9582,3725.0
2024-05-15 14:00:00,233.68,234.15,233.24,233.24,2835.0,229.2329,229.6939,228.8013,228.8013,2835.0
2024-05-15 14:30:00,232.81,234.21,232.78,232.95,7716.0,228.3794,229.7528,228.35,228.5168,7716.0
2024-05-15 15:00:00,232.81,234.51,232.75,233.81,9667.0,228.3794,230.0471,228.3206,229.3604,9667.0
2024-05-15 15:30:00,233.92,234.36,232.94,233.63,33835.0,229.4683,229.8999,228.507,229.1838,33835.0
2024-05-16 09:30:00,231.41,231.41,224.67,225.54,7185.0,227.0061,227.0061,220.3944,221.2478,7185.0
2024-05-16 10:00:00,225.05,225.15,222.36,222.73,16061.0,220.7671,220.8652,218.1283,218.4913,16061.0
2024-05-16 10:30:00,222.77,224.89,222.21,222.5,19373.0,218.5305,220.6102,217.9812,218.2656,19373.0
2024-05-16 11:00:00,221.99,222.69,220.45,220.5,74869.0,217.7654,218.452,216.2547,216.3037,74869.0
2024-05-16 11:30:00,220.39,222.49,219.3,220.97,50486.0,216.1958,218.2558,215.1265,216.7648,50486.0
2024-05-16 12:00:00,220.66,221.52,217.25,218.56,12437.0,216.4607,217.3043,213.1156,214.4006,12437.0
2024-05-16 12:30:00,218.31,223.08,218.31,222.55,29830.0,214.1554,218.8346,214.1554,218.3147,29830.0
2024-05-16 13:00:00,222.2,223.15,220.6,221.31,3024.0,217.9714,218.9033,216.4018,217.0983,3024.0
2024-05-16 13:30:00,221.23,221.79,220.79,221.4,4944.0,217.0198,217.5692,216.5882,217.1866,4944.0
2024-05-16 14:00:00,221.21,221.21,219.53,219.53,6235.0,217.0002,217.0002,215.3522,215.3522,6235.0
2024-05-16 14:30:00,219.17,220.81,218.71,220.72,10862.0,214.999,216.6078,214.5478,216.5195,10862.0
2024-05-16 15:00:00,220.54,221.21,219.58,220.74,12860.0,216.3429,217.0002,215.4012,216.5391,12860.0
2024-05-16 15:30:00,220.72,220.72,216.49,216.85,54438.0,216.5195,216.5195,212.37,212.7232,54438.0
2024-05-17 09:30:00,217.69,219.15,215.64,218.26,13381.0,213.5472,214.9794,211.5362,214.1063,13381.0
2024-05-17 10:00:00,218.27,219.12,217.59,218.12,3601.0,214.1161,214.95,213.4491,213.969,3601.0
2024-05-17 10:30:00,217.75,217.75,215.43,215.81,11761.0,213.606,213.606,211.3302,211.703,11761.0
2024-05-17 11:00:00,215.37,215.73,213.39,214.13,16058.0,211.2713,211.6245,209.329,210.0549,16058.0
2024-05-17 11:30:00,214.13,214.71,213.47,214.55,5334.0,210.0549,210.6239,209.4075,210.4669,5334.0
2024-05-17 12:00:00,214.44,214.65,212.79,212.96,5281.0,210.359,210.565,208.7404,208.9072,5281.0
2024-05-17 12:30:00,213.1,213.45,212.28,212.36,4175.0,209.0445,209.3879,208.2401,208.3186,4175.0
2024-05-17 13:00:00,212.43,212.81,210.8,211.08,8804.0,208.3873,208.7601,206.7883,207.063,8804.0
2024-05-17 13:30:00,211.43,211.57,210.6,210.6,13018.0,207.4063,207.5437,206.5921,206.5921,13018.0
2024-05-17 14:00:00,210.63,211.23,210.0,211.23,9044.0,206.6215,207.2101,206.0035,207.2101,9044.0
2024-05-17 14:30:00,211.22,211.42,209.27,209.98,21400.0,207.2003,207.3965,205.2874,205.9839,21400.0
2024-05-17 15:00:00,209.92,211.99,209.38,211.56,13270.0,205.9251,207.9557,205.3953,207.5338,13270.0
2024-05-17 15:30:00,211.76,211.94,210.3,211.93,47001.0,207.73,207.9066,206.2978,207.8968,47001.0
2024-05-20 09:30:00,212.5,213.0,208.2,211.74,28898.0,208.456,208.9464,204.2378,207.7104,28898.0
2024-05-20 10:00:00,212.23,213.06,211.13,211.13,4931.0,208.1911,209.0053,207.112,207.112,4931.0
2024-05-20 10:30:00,211.13,212.85,211.13,212.31,6096.0,207.112,208.7993,207.112,208.2696,6096.0
2024-05-20 11:00:00,212.17,214.02,212.17,214.02,3328.0,208.1322,209.947,208.1322,209.947,3328.0
2024-05-20 11:30:00,213.76,215.05,213.76,214.39,9019.0,209.692,210.9574,209.692,210.31,9019.0
2024-05-20 12:00:00,214.03,215.01,214.03,214.56,1402.0,209.9568,210.9182,209.9568,210.4768,1402.0
2024-05-20 12:30:00,214.56,215.24,213.98,213.98,4144.0,210.4768,211.1438,209.9078,209.9078,4144.0
2024-05-20 13:00:00,213.98,214.95,213.8,214.47,5048.0,209.9078,210.8593,209.7312,210.3885,5048.0
2024-05-20 13:30:00,214.16,214.17,213.8,214.0,2448.0,210.0844,210.0942,209.7312,209.9274,2448.0
2024-05-20 14:00:00,214.01,214.16,213.41,214.1,4051.0,209.9372,210.0844,209.3486,210.0255,4051.0
2024-05-20 14:30:00,214.0,214.76,213.89,213.92,6517.0,209.9274,210.6729,209.8195,209.8489,6517.0
2024-05-20 15:00:00,213.82,214.7,213.6,214.26,5462.0,209.7508,210.6141,209.535,210.1825,5462.0
2024-05-20 15:30:00,214.19,214.27,212.34,212.97,40977.0,210.1138,210.1923,208.299,208.917,40977.0
2024-05-21 09:30:00,212.73,212.73,208.8,209.34,8872.0,208.6816,208.6816,204.8264,205.3561,8872.0
2024-05-21 10:00:00,209.23,210.35,208.9,210.08,3400.0,205.2482,206.3469,204.9245,206.082,3400.0
2024-05-21 10:30:00,209.32,213.01,209.32,212.78,7096.0,205.3365,208.9562,205.3365,208.7306,7096.0
2024-05-21 11:00:00,212.35,212.62,211.58,211.58,7331.0,208.3088,208.5737,207.5535,207.5535,7331.0
2024-05-21 11:30:00,211.72,211.9,211.08,211.73,3150.0,207.6908,207.8674,207.063,207.7006,3150.0
2024-05-21 12:00:00,211.74,212.11,211.6,211.99,1308.0,207.7104,208.0734,207.5731,207.9557,1308.0
2024-05-21 12:30:00,211.68,212.27,211.04,212.16,6125.0,207.6516,208.2303,207.0237,208.1224,6125.0
2024-05-21 13:00:00,212.38,212.38,211.48,211.62,3813.0,208.3382,208.3382,207.4554,207.5927,3813.0
2024-05-21 13:30:00,212.01,212.59,211.96,212.39,4038.0,207.9753,208.5442,207.9262,208.348,4038.0
2024-05-21 14:00:00,212.52,212.56,210.92,211.11,3537.0,208.4756,208.5148,206.906,207.0924,3537.0
2024-05-21 14:30:00,211.41,211.67,210.04,211.56,8116.0,207.3867,207.6418,206.0428,207.5338,8116.0
2024-05-21 15:00:00,211.47,212.12,210.99,211.48,11295.0,207.4456,208.0832,206.9747,207.4554,11295.0
2024-05-21 15:30:00,211.55,211.96,210.97,211.28,50262.0,207.524,207.9262,206.9551,207.2592,50262.0
2024-05-22 09:30:00,210.41,211.15,207.37,208.4,8986.0,206.4057,207.1316,203.4236,204.434,8986.0
2024-05-22 10:00:00,207.54,208.91,206.0,208.34,9903.0,203.5903,204.9343,202.0797,204.3751,9903.0
2024-05-22 10:30:00,208.16,208.63,207.55,208.62,12836.0,204.1985,204.6596,203.6002,204.6498,12836.0
2024-05-22 11:00:00,207.99,208.32,207.54,208.01,2967.0,204.0318,204.3555,203.5903,204.0514,2967.0
2024-05-22 11:30:00,208.1,208.6,207.6,208.58,3808.0,204.1397,204.6302,203.6492,204.6106,3808.0
2024-05-22 12:00:00,208.56,210.13,208.46,209.91,4861.0,204.5909,206.1311,204.4928,205.9152,4861.0
2024-05-22 12:30:00,210.02,210.02,208.78,209.06,2036.0,206.0232,206.0232,204.8067,205.0814,2036.0
2024-05-22 13:00:00,209.16,209.43,208.43,208.9,3365.0,205.1795,205.4444,204.4634,204.9245,3365.0
2024-05-22 13:30:00,208.91,208.91,207.96,208.82,2344.0,204.9343,204.9343,204.0024,204.846,2344.0
2024-05-22 14:00:00,208.19,208.21,206.42,206.42,5773.0,204.228,204.2476,202.4917,202.4917,5773.0
2024-05-22 14:30:00,206.61,207.89,205.88,207.12,4860.0,202.678,203.9337,201.9619,203.1783,4860.0
2024-05-22 15:00:00,206.94,207.79,206.3,206.91,8950.0,203.0018,203.8356,202.3739,202.9723,8950.0
2024-05-22 15:30:00,207.14,207.61,206.0,207.36,32659.0,203.198,203.659,202.0797,203.4138,32659.0
2024-05-23 09:30:00,208.71,211.04,205.53,205.53,6493.0,204.7381,207.0237,201.6186,201.6186,6493.0
2024-05-23 10:00:00,206.13,206.13,203.44,204.39,3965.0,202.2072,202.2072,199.5684,200.5003,3965.0
2024-05-23 10:30:00,204.89,206.54,204.61,205.97,4450.0,200.9908,202.6094,200.7161,202.0502,4450.0
2024-05-23 11:00:00,206.36,207.41,205.91,206.03,4027.0,202.4328,203.4628,201.9914,202.1091,4027.0
2024-05-23 11:30:00,206.48,208.44,206.48,208.44,9704.0,202.5505,204.4732,202.5505,204.4732,9704.0
2024-05-23 12:00:00,208.5,209.44,207.8,209.13,7440.0,204.5321,205.4542,203.8454,205.1501,7440.0
2024-05-23 12:30:00,209.4,210.06,207.68,208.12,2244.0,205.415,206.0624,203.7277,204.1593,2244.0
2024-05-23 13:00:00,208.14,209.33,208.13,209.33,2059.0,204.1789,205.3463,204.1691,205.3463,2059.0
2024-05-23 13:30:00,209.0,209.24,208.37,208.52,1906.0,205.0226,205.258,204.4046,204.5517,1906.0
2024-05-23 14:00:00,208.21,208.53,207.72,208.53,3850.0,204.2476,204.5615,203.7669,204.5615,3850.0
2024-05-23 14:30:00,208.29,209.02,208.13,208.89,4022.0,204.3261,205.0422,204.1691,204.9147,4022.0
2024-05-23 15:00:00,209.19,209.19,208.26,208.53,2241.0,205.2089,205.2089,204.2966,204.5615,2241.0
2024-05-23 15:30:00,208.55,209.42,208.38,208.81,11849.0,204.5811,205.4346,204.4144,204.8362,11849.0
2024-05-24 09:30:00,211.55,211.55,208.09,209.08,6433.0,207.524,207.524,204.1299,205.101,6433.0
2024-05-24 10:00:00,209.0,211.72,209.0,211.55,3220.0,205.0226,207.6908,205.0226,207.524,3220.0
2024-05-24 10:30:00,211.87,212.67,210.75,211.26,1400.0,207.8379,208.6227,206.7393,207.2396,1400.0
2024-05-24 11:00:00,212.36,212.36,211.72,212.23,2140.0,208.3186,208.3186,207.6908,208.1911,2140.0
2024-05-24 11:30:00,212.23,212.23,211.55,211.88,1515.0,208.1911,208.1911,207.524,207.8478,1515.0
2024-05-24 12:00:00,211.63,212.19,211.43,212.19,3314.0,207.6025,208.1519,207.4063,208.1519,3314.0
2024-05-24 12:30:00,212.28,212.29,211.93,212.0,754.0,208.2401,208.25,207.8968,207.9655,754.0
2024-05-24 13:00:00,212.17,212.58,212.17,212.37,625.0,208.1322,208.5344,208.1322,208.3284,625.0
2024-05-24 13:30:00,212.59,212.59,211.69,211.7,1028.0,208.5442,208.5442,207.6614,207.6712,1028.0
2024-05-24 14:00:00,211.96,211.96,211.48,211.48,900.0,207.9262,207.9262,207.4554,207.4554,900.0
2024-05-24 14:30:00,211.68,212.07,211.65,212.03,1502.0,207.6516,208.0341,207.6221,207.9949,1502.0
2024-05-24 15:00:00,211.91,212.14,211.72,211.89,2733.0,207.8772,208.1028,207.6908,207.8576,2733.0
2024-05-24 15:30:00,211.75,212.51,210.87,212.51,8074.0,207.7202,208.4658,206.857,208.4658,8074.0
2024-05-28 09:30:00,212.81,214.25,212.12,212.92,4245.0,208.7601,210.1727,208.0832,208.868,4245.0
2024-05-28 10:00:00,212.19,213.39,211.66,212.26,3173.0,208.1519,209.329,207.6319,208.2205,3173.0
2024-05-28 10:30:00,212.23,212.61,210.18,211.62,2681.0,208.1911,208.5639,206.1801,207.5927,2681.0
2024-05-28 11:00:00,211.28,212.22,210.62,211.19,6463.0,207.2592,208.1813,206.6117,207.1709,6463.0
2024-05-28 11:30:00,210.69,211.86,210.46,211.37,4523.0,206.6804,207.8281,206.4548,207.3475,4523.0
2024-05-28 12:00:00,211.22,211.77,210.84,210.84,3448.0,207.2003,207.7398,206.8275,206.8275,3448.0
2024-05-28 12:30:00,210.94,211.73,210.8,211.31,2554.0,206.9256,207.7006,206.7883,207.2886,2554.0
2024-05-28 13:00:00,211.25,211.25,210.42,210.42,1673.0,207.2297,207.2297,206.4155,206.4155,1673.0
2024-05-28 13:30:00,210.7,211.41,209.41,209.95,3920.0,206.6902,207.3867,205.4248,205.9545,3920.0
2024-05-28 14:00:00,209.47,209.89,208.64,209.02,3365.0,205.4836,205.8956,204.6694,205.0422,3365.0
2024-05-28 14:30:00,208.06,209.16,207.5,208.89,4994.0,204.1005,205.1795,203.5511,204.9147,4994.0
2024-05-28 15:00:00,208.53,208.94,208.02,208.46,5093.0,204.5615,204.9637,204.0612,204.4928,5093.0
2024-05-28 15:30:00,208.2,209.34,208.14,209.32,19493.0,204.2378,205.3561,204.1789,205.3365,19493.0
2024-05-29 09:30:00,206.76,208.08,205.17,206.79,5202.0,202.8252,204.1201,201.2655,202.8546,5202.0
2024-05-29 10:00:00,207.04,207.38,205.29,206.65,11889.0,203.0999,203.4334,201.3832,202.7173,11889.0
2024-05-29 10:30:00,206.67,208.32,206.67,206.8,6431.0,202.7369,204.3555,202.7369,202.8644,6431.0
2024-05-29 11:00:00,206.59,207.15,205.71,205.89,5600.0,202.6584,203.2078,201.7952,201.9717,5600.0
2024-05-29 11:30:00,205.83,206.57,205.44,206.57,5700.0,201.9129,202.6388,201.5303,202.6388,5700.0
2024-05-29 12:00:00,206.45,206.46,205.31,205.58,8423.0,202.5211,202.5309,201.4028,201.6676,8423.0
2024-05-29 12:30:00,205.63,205.76,204.58,205.46,9832.0,201.7167,201.8442,200.6867,201.5499,9832.0
2024-05-29 13:00:00,205.42,205.42,204.41,204.73,6501.0,201.5107,201.5107,200.5199,200.8338,6501.0
2024-05-29 13:30:00,204.73,205.02,203.52,204.24,14585.0,200.8338,201.1183,199.6469,200.3531,14585.0
2024-05-29 14:00:00,204.23,204.85,203.74,204.4,7567.0,200.3433,200.9515,199.8627,200.5101,7567.0
2024-05-29 14:30:00,204.49,204.65,203.96,203.96,9739.0,200.5984,200.7553,200.0785,200.0785,9739.0
2024-05-29 15:00:00,204.03,204.37,203.68,204.19,21504.0,200.1471,200.4807,199.8038,200.3041,21504.0
2024-05-29 15:30:00,204.24,205.93,203.98,205.61,42239.0,200.3531,202.011,200.0981,201.6971,42239.0
2024-05-30 09:30:00,207.47,209.39,206.33,209.39,6712.0,203.5217,205.4051,202.4034,205.4051,6712.0
2024-05-30 10:00:00,209.1,209.67,207.99,208.59,11258.0,205.1207,205.6798,204.0318,204.6204,11258.0
2024-05-30 10:30:00,208.98,209.89,208.57,209.14,9092.0,205.0029,205.8956,204.6007,205.1599,9092.0
2024-05-30 11:00:00,208.68,209.96,207.85,209.48,11470.0,204.7087,205.9643,203.8944,205.4934,11470.0
2024-05-30 11:30:00,209.73,209.85,208.21,208.72,6962.0,205.7387,205.8564,204.2476,204.7479,6962.0
2024-05-30 12:00:00,208.63,210.77,208.63,209.44,6408.0,204.6596,206.7589,204.6596,205.4542,6408.0
2024-05-30 12:30:00,209.4,210.11,209.2,209.58,6969.0,205.415,206.1114,205.2188,205.5915,6969.0
2024-05-30 13:00:00,209.62,209.88,208.94,209.52,8808.0,205.6308,205.8858,204.9637,205.5327,8808.0
2024-05-30 13:30:00,209.52,210.99,204.75,209.97,133277.0,205.5327,206.9747,200.8534,205.9741,133277.0
2024-05-30 14:00:00,209.81,209.82,208.75,209.39,3826.0,205.8171,205.827,204.7773,205.4051,3826.0
2024-05-30 14:30:00,209.66,209.9,209.02,209.7,9971.0,205.67,205.9054,205.0422,205.7092,9971.0
2024-05-30 15:00:00,209.31,209.97,208.82,209.28,8860.0,205.3267,205.9741,204.846,205.2972,8860.0
2024-05-30 15:30:00,209.46,209.69,208.37,209.48,63716.0,205.4738,205.6994,204.4046,205.4934,63716.0
2024-05-31 09:30:00,210.46,213.09,210.46,211.12,4341.0,206.4548,209.0347,206.4548,207.1022,4341.0
2024-05-31 10:00:00,210.3,211.77,209.49,209.86,3916.0,206.2978,207.7398,205.5032,205.8662,3916.0
2024-05-31 10:30:00,209.43,211.16,209.42,211.16,3249.0,205.4444,207.1415,205.4346,207.1415,3249.0
2024-05-31 11:00:00,210.73,211.6,210.44,210.45,1140.0,206.7196,207.5731,206.4352,206.445,1140.0
2024-05-31 11:30:00,210.27,210.36,209.61,210.0,5759.0,206.2684,206.3567,205.621,206.0035,5759.0
2024-05-31 12:00:00,209.25,210.03,209.25,210.0,10872.0,205.2678,206.033,205.2678,206.0035,10872.0
2024-05-31 12:30:00,210.0,210.11,208.8,209.27,8141.0,206.0035,206.1114,204.8264,205.2874,8141.0
2024-05-31 13:00:00,209.28,210.96,209.28,210.87,3438.0,205.2972,206.9453,205.2972,206.857,3438.0
2024-05-31 13:30:00,210.63,210.92,210.35,210.92,1160.0,206.6215,206.906,206.3469,206.906,1160.0
2024-05-31 14:00:00,210.91,211.31,209.91,209.91,3150.0,206.8962,207.2886,205.9152,205.9152,3150.0
2024-05-31 14:30:00,209.69,210.22,209.69,209.76,2595.0,205.6994,206.2193,205.6994,205.7681,2595.0
2024-05-31 15:00:00,209.64,211.17,209.59,209.59,17984.0,205.6504,207.1513,205.6013,205.6013,17984.0
2024-05-31 15:30:00,209.72,212.18,209.51,211.78,35448.0,205.7289,208.142,205.5229,207.7497,35448.0
2024-06-03 09:30:00,213.59,213.59,209.79,210.67,7911.0,209.5252,209.5252,205.7975,206.6608,7911.0
2024-06-03 10:00:00,211.23,213.7,210.77,212.27,10599.0,207.2101,209.6331,206.7589,208.2303,10599.0
2024-06-03 10:30:00,211.82,212.9,211.32,211.89,3877.0,207.7889,208.8483,207.2984,207.8576,3877.0
2024-06-03 11:00:00,211.99,212.74,211.5,212.17,4244.0,207.9557,208.6914,207.475,208.1322,4244.0
2024-06-03 11:30:00,212.19,212.54,211.7,212.2,6998.0,208.1519,208.4952,207.6712,208.1617,6998.0
2024-06-03 12:00:00,212.41,213.26,211.6,211.88,10725.0,208.3677,209.2015,207.5731,207.8478,10725.0
2024-06-03 12:30:00,211.87,212.81,211.03,212.49,10697.0,207.8379,208.7601,207.0139,208.4461,10697.0
2024-06-03 13:00:00,212.45,212.45,209.82,211.25,8309.0,208.4069,208.4069,205.827,207.2297,8309.0
2024-06-03 13:30:00,211.01,211.93,210.87,211.63,4650.0,206.9943,207.8968,206.857,207.6025,4650.0
2024-06-03 14:00:00,212.07,212.81,211.56,212.08,5644.0,208.0341,208.7601,207.5338,208.0439,5644.0
2024-06-03 14:30:00,212.11,212.89,211.27,212.03,6832.0,208.0734,208.8385,207.2494,207.9949,6832.0
2024-06-03 15:00:00,212.05,212.17,211.69,212.07,9446.0,208.0145,208.1322,207.6614,208.0341,9446.0
2024-06-03 15:30:00,211.93,213.0,211.19,212.07,46843.0,207.8968,208.9464,207.1709,208.0341,46843.0
2024-06-04 09:30:00,210.21,211.39,209.77,209.97,23145.0,206.2095,207.3671,205.7779,205.9741,23145.0
2024-06-04 10:00:00,210.0,211.79,209.85,210.8,8496.0,206.0035,207.7595,205.8564,206.7883,8496.0
2024-06-04 10:30:00,211.36,211.88,210.47,211.06,6897.0,207.3377,207.8478,206.4646,207.0434,6897.0
2024-06-04 11:00:00,211.09,211.3,209.65,209.65,20204.0,207.0728,207.2788,205.6602,205.6602,20204.0
2024-06-04 11:30:00,209.8,209.86,208.32,208.59,9693.0,205.8073,205.8662,204.3555,204.6204,9693.0
2024-06-04 12:00:00,208.84,209.11,208.53,208.53,2338.0,204.8656,205.1305,204.5615,204.5615,2338.0
2024-06-04 12:30:00,208.44,208.44,207.3,208.31,2218.0,204.4732,204.4732,203.3549,204.3457,2218.0
2024-06-04 13:00:00,207.99,207.99,207.21,207.68,2979.0,204.0318,204.0318,203.2666,203.7277,2979.0
2024-06-04 13:30:00,207.82,208.03,207.56,208.03,607.0,203.865,204.071,203.61,204.071,607.0
2024-06-04 14:00:00,207.88,209.68,207.88,209.13,8208.0,203.9239,205.6896,203.9239,205.1501,8208.0
2024-06-04 14:30:00,209.28,209.85,209.26,209.71,3477.0,205.2972,205.8564,205.2776,205.7191,3477.0
2024-06-04 15:00:00,209.71,209.72,208.81,208.97,6998.0,205.7191,205.7289,204.8362,204.9931,6998.0
2024-06-04 15:30:00,209.12,210.16,208.67,209.7,33115.0,205.1403,206.1605,204.6988,205.7092,33115.0
2024-06-05 09:30:00,211.38,211.38,210.05,210.39,3755.0,207.3573,207.3573,206.0526,206.3861,3755.0
2024-06-05 10:00:00,211.12,212.5,210.03,211.8,3090.0,207.1022,208.456,206.033,207.7693,3090.0
2024-06-05 10:30:00,212.3,213.78,212.3,213.28,6082.0,208.2598,209.7116,208.2598,209.2211,6082.0
2024-06-05 11:00:00,213.49,216.11,213.49,215.6,7596.0,209.4271,211.9973,209.4271,211.497,7596.0
2024-06-05 11:30:00,215.66,216.24,215.59,216.24,3610.0,211.5558,212.1248,211.4872,212.1248,3610.0
2024-06-05 12:00:00,216.1,216.86,216.06,216.83,2409.0,211.9874,212.733,211.9482,212.7036,2409.0
2024-06-05 12:30:00,217.0,217.5,216.92,217.22,8488.0,212.8703,213.3608,212.7918,213.0861,8488.0
2024-06-05 13:00:00,217.11,218.16,216.74,217.74,14535.0,212.9782,214.0082,212.6153,213.5962,14535.0
2024-06-05 13:30:00,217.83,218.97,217.58,218.5,11680.0,213.6845,214.8028,213.4393,214.3418,11680.0
2024-06-05 14:00:00,218.6,219.32,218.52,219.32,14223.0,214.4399,215.1462,214.3614,215.1462,14223.0
2024-06-05 14:30:00,219.38,220.04,218.95,219.88,15669.0,215.205,215.8525,214.7832,215.6955,15669.0
2024-06-05 15:00:00,220.17,220.63,220.0,220.63,11991.0,215.98,216.4312,215.8132,216.4312,11991.0
2024-06-05 15:30:00,220.62,221.04,219.05,219.82,42723.0,216.4214,216.8334,214.8813,215.6366,42723.0
2024-06-06 09:30:00,218.67,220.1,218.22,218.32,3782.0,214.5085,215.9113,214.0671,214.1652,3782.0
2024-06-06 10:00:00,218.01,219.62,217.64,218.0,6711.0,213.8611,215.4405,213.4981,213.8513,6711.0
2024-06-06 10:30:00,217.84,218.86,217.82,218.61,14533.0,213.6943,214.6949,213.6747,214.4497,14533.0
2024-06-06 11:00:00,218.09,218.95,218.0,218.37,4343.0,213.9396,214.7832,213.8513,214.2142,4343.0
2024-06-06 11:30:00,218.38,218.7,216.93,217.44,6666.0,214.2241,214.538,212.8016,213.3019,6666.0
2024-06-06 12:00:00,217.62,218.26,217.46,217.99,7921.0,213.4785,214.1063,213.3216,213.8415,7921.0
2024-06-06 12:30:00,217.96,218.15,217.23,217.53,10081.0,213.812,213.9984,213.0959,213.3902,10081.0
2024-06-06 13:00:00,217.69,217.7,215.53,215.98,12464.0,213.5472,213.557,211.4283,211.8697,12464.0
2024-06-06 13:30:00,216.1,216.1,215.2,215.94,22776.0,211.9874,211.9874,211.1046,211.8305,22776.0
2024-06-06 14:00:00,215.9,216.52,215.73,216.52,9590.0,211.7913,212.3995,211.6245,212.3995,9590.0
2024-06-06 14:30:00,216.49,216.5,215.65,216.02,14324.0,212.37,212.3798,211.546,211.909,14324.0
2024-06-06 15:00:00,215.94,216.0,213.86,214.24,12503.0,211.8305,211.8893,209.7901,210.1628,12503.0
2024-06-06 15:30:00,213.9,214.14,213.07,213.56,39728.0,209.8293,210.0647,209.0151,209.4958,39728.0
2024-06-07 09:30:00,208.89,211.58,205.43,208.83,8740.0,204.9147,207.5535,201.5205,204.8558,8740.0
2024-06-07 10:00:00,208.3,209.34,207.84,209.34,4097.0,204.3359,205.3561,203.8846,205.3561,4097.0
2024-06-07 10:30:00,209.31,209.58,208.04,209.35,4576.0,205.3267,205.5915,204.0808,205.3659,4576.0
2024-06-07 11:00:00,208.86,209.56,208.74,209.03,6414.0,204.8852,205.5719,204.7675,205.052,6414.0
2024-06-07 11:30:00,209.63,210.43,209.6,209.99,6881.0,205.6406,206.4253,205.6111,205.9937,6881.0
2024-06-07 12:00:00,210.3,211.17,209.98,210.71,4642.0,206.2978,207.1513,205.9839,206.7,4642.0
2024-06-07 12:30:00,210.9,211.51,210.45,211.51,3457.0,206.8864,207.4848,206.445,207.4848,3457.0
2024-06-07 13:00:00,211.59,211.59,210.66,210.95,9811.0,207.5633,207.5633,206.651,206.9355,9811.0
2024-06-07 13:30:00,211.11,211.35,210.94,211.34,4951.0,207.0924,207.3278,206.9256,207.318,4951.0
2024-06-07 14:00:00,211.09,211.09,209.93,210.67,10275.0,207.0728,207.0728,205.9349,206.6608,10275.0
2024-06-07 14:30:00,210.69,211.62,210.69,211.05,15027.0,206.6804,207.5927,206.6804,207.0335,15027.0
2024-06-07 15:00:00,210.86,212.22,210.82,212.12,12511.0,206.8472,208.1813,206.8079,208.0832,12511.0
2024-06-07 15:30:00,212.01,212.2,209.76,210.17,58251.0,207.9753,208.1617,205.7681,206.1703,58251.0
2024-06-10 09:30:00,207.53,209.78,207.53,209.25,4679.0,203.5805,205.7877,203.5805,205.2678,4679.0
2024-06-10 10:00:00,209.74,210.65,208.87,209.26,1958.0,205.7485,206.6412,204.895,205.2776,1958.0
2024-06-10 10:30:00,208.53,209.33,208.28,208.88,2917.0,204.5615,205.3463,204.3163,204.9048,2917.0
2024-06-10 11:00:00,209.39,209.39,208.47,208.47,2722.0,205.4051,205.4051,204.5026,204.5026,2722.0
2024-06-10 11:30:00,208.35,209.59,208.07,209.09,3583.0,204.3849,205.6013,204.1103,205.1109,3583.0
2024-06-10 12:00:00,208.75,209.24,208.21,208.93,3599.0,204.7773,205.258,204.2476,204.9539,3599.0
2024-06-10 12:30:00,208.74,208.74,207.82,208.03,4489.0,204.7675,204.7675,203.865,204.071,4489.0
2024-06-10 13:00:00,208.19,208.94,207.83,208.01,5550.0,204.228,204.9637,203.8748,204.0514,5550.0
2024-06-10 13:30:00,208.14,208.83,208.07,208.34,3735.0,204.1789,204.8558,204.1103,204.3751,3735.0
2024-06-10 14:00:00,208.04,208.36,207.66,208.15,5562.0,204.0808,204.3947,203.7081,204.1887,5562.0
2024-06-10 14:30:00,208.25,208.94,208.05,208.17,3492.0,204.2868,204.9637,204.0906,204.2084,3492.0
2024-06-10 15:00:00,208.18,209.54,208.06,208.9,4517.0,204.2182,205.5523,204.1005,204.9245,4517.0
2024-06-10 15:30:00,208.65,210.47,207.94,210.29,51454.0,204.6792,206.4646,203.9827,206.288,51454.0
2024-06-11 09:30:00,208.81,208.81,205.17,206.55,6741.0,204.8362,204.8362,201.2655,202.6192,6741.0
2024-06-11 10:00:00,206.38,208.07,206.24,207.29,3374.0,202.4524,204.1103,202.3151,203.3451,3374.0
2024-06-11 10:30:00,207.11,208.55,206.73,208.55,2197.0,203.1685,204.5811,202.7958,204.5811,2197.0
2024-06-11 11:00:00,208.34,208.34,207.77,207.77,1358.0,204.3751,204.3751,203.816,203.816,1358.0
2024-06-11 11:30:00,207.8,207.8,206.99,207.11,824.0,203.8454,203.8454,203.0508,203.1685,824.0
2024-06-11 12:00:00,207.5,208.03,207.43,207.77,2907.0,203.5511,204.071,203.4824,203.816,2907.0
2024-06-11 12:30:00,208.07,208.07,207.2,207.21,6595.0,204.1103,204.1103,203.2568,203.2666,6595.0
2024-06-11 13:00:00,207.33,207.34,206.49,206.49,802.0,203.3843,203.3942,202.5603,202.5603,802.0
2024-06-11 13:30:00,206.89,207.75,206.86,207.46,1893.0,202.9527,203.7964,202.9233,203.5119,1893.0
2024-06-11 14:00:00,207.97,208.4,207.88,207.88,1612.0,204.0122,204.434,203.9239,203.9239,1612.0
2024-06-11 14:30:00,209.15,209.15,208.05,208.05,2659.0,205.1697,205.1697,204.0906,204.0906,2659.0
2024-06-11 15:00:00,208.31,208.34,206.99,207.0,2969.0,204.3457,204.3751,203.0508,203.0606,2969.0
2024-06-11 15:30:00,206.81,207.28,206.02,207.08,13454.0,202.8742,203.3353,202.0993,203.1391,13454.0
2024-06-12 09:30:00,215.0,224.54,215.0,220.19,11438.0,210.9084,220.2668,210.9084,215.9996,11438.0
2024-06-12 10:00:00,220.89,224.01,220.53,223.67,7826.0,216.6863,219.7469,216.3331,219.4134,7826.0
2024-06-12 10:30:00,223.09,223.88,221.01,221.68,7407.0,218.8444,219.6194,216.804,217.4613,7407.0
2024-06-12 11:00:00,221.45,222.71,221.37,222.0,4746.0,217.2356,218.4717,217.1572,217.7752,4746.0
2024-06-12 11:30:00,221.86,222.12,220.64,221.17,3798.0,217.6378,217.8929,216.441,216.961,3798.0
2024-06-12 12:00:00,220.93,222.45,220.89,222.12,11625.0,216.7255,218.2166,216.6863,217.8929,11625.0
2024-06-12 12:30:00,222.36,222.71,222.1,222.3,3123.0,218.1283,218.4717,217.8733,218.0695,3123.0
2024-06-12 13:00:00,222.98,223.7,222.25,222.94,9747.0,218.7365,219.4428,218.0204,218.6973,9747.0
2024-06-12 13:30:00,222.54,224.74,222.54,224.0,8592.0,218.3049,220.463,218.3049,219.7371,8592.0
2024-06-12 14:00:00,222.87,222.88,220.78,222.05,13682.0,218.6286,218.6384,216.5784,217.8242,13682.0
2024-06-12 14:30:00,222.23,223.16,220.99,222.42,12932.0,218.0008,218.9131,216.7844,218.1872,12932.0
2024-06-12 15:00:00,223.02,223.33,220.37,221.27,9066.0,218.7758,219.0799,216.1762,217.0591,9066.0
2024-06-12 15:30:00,220.66,221.07,219.99,220.44,30840.0,216.4607,216.8629,215.8034,216.2449,30840.0
2024-06-13 09:30:00,219.0,220.14,217.39,217.76,8135.0,214.8323,215.9506,213.2529,213.6159,8135.0
2024-06-13 10:00:00,218.67,219.87,217.79,219.18,5860.0,214.5085,215.6857,213.6453,215.0088,5860.0
2024-06-13 10:30:00,219.28,219.59,218.13,219.59,5725.0,215.1069,215.411,213.9788,215.411,5725.0
2024-06-13 11:00:00,219.63,220.06,218.75,220.06,8610.0,215.4503,215.8721,214.587,215.8721,8610.0
2024-06-13 11:30:00,219.75,220.26,219.75,219.89,1261.0,215.568,216.0683,215.568,215.7053,1261.0
2024-06-13 12:00:00,219.9,219.9,219.06,219.23,4718.0,215.7151,215.7151,214.8911,215.0579,4718.0
2024-06-13 12:30:00,219.38,220.26,219.38,220.23,1462.0,215.205,216.0683,215.205,216.0388,1462.0
2024-06-13 13:00:00,220.29,220.97,220.29,220.79,797.0,216.0977,216.7648,216.0977,216.5882,797.0
2024-06-13 13:30:00,220.76,220.76,220.3,220.39,1723.0,216.5588,216.5588,216.1075,216.1958,1723.0
2024-06-13 14:00:00,220.55,220.74,220.01,220.74,4933.0,216.3528,216.5391,215.823,216.5391,4933.0
2024-06-13 14:30:00,220.75,221.39,220.74,221.39,3408.0,216.549,217.1768,216.5391,217.1768,3408.0
2024-06-13 15:00:00,221.52,221.77,220.68,220.68,3381.0,217.3043,217.5495,216.4803,216.4803,3381.0
2024-06-13 15:30:00,220.15,221.92,220.15,221.51,18750.0,215.9604,217.6967,215.9604,217.2945,18750.0
2024-06-14 09:30:00,217.19,218.0,215.54,215.55,4442.0,213.4041,214.2,211.7828,211.7927,4442.0
2024-06-14 10:00:00,214.16,214.74,212.02,212.66,6302.0,210.4269,210.9968,208.3242,208.953,6302.0
2024-06-14 10:30:00,212.89,212.91,211.19,212.16,3406.0,209.179,209.1987,207.5087,208.4618,3406.0
2024-06-14 11:00:00,212.61,212.74,211.7,212.16,2378.0,208.9039,209.0316,208.0098,208.4618,2378.0
2024-06-14 11:30:00,212.21,212.39,211.44,212.02,2638.0,208.5109,208.6877,207.7543,208.3242,2638.0
2024-06-14 12:00:00,211.78,212.46,211.03,211.05,5973.0,208.0884,208.7565,207.3514,207.3711,5973.0
2024-06-14 12:30:00,210.58,212.16,210.58,212.02,1933.0,206.9093,208.4618,206.9093,208.3242,1933.0
2024-06-14 13:00:00,212.31,213.48,212.3,213.37,2705.0,208.6091,209.7587,208.5993,209.6507,2705.0
2024-06-14 13:30:00,213.57,213.78,213.5,213.5,1137.0,209.8472,210.0535,209.7784,209.7784,1137.0
2024-06-14 14:00:00,213.04,214.9,213.04,214.1,2921.0,209.3264,211.154,209.3264,210.3679,2921.0
2024-06-14 14:30:00,214.32,214.46,214.04,214.45,1388.0,210.5841,210.7217,210.309,210.7118,1388.0
2024-06-14 15:00:00,214.61,214.99,213.89,214.24,2078.0,210.869,211.2424,210.1616,210.5055,2078.0
2024-06-14 15:30:00,213.92,214.7,213.14,214.5,14256.0,210.1911,210.9575,209.4247,210.761,14256.0
2024-06-17 09:30:00,211.93,212.43,210.8,211.4,8762.0,208.2358,208.727,207.1255,207.715,8762.0
2024-06-17 10:00:00,210.61,212.29,210.04,210.2,2035.0,206.9388,208.5895,206.3787,206.5359,2035.0
2024-06-17 10:30:00,211.26,211.26,210.23,210.31,2151.0,207.5774,207.5774,206.5654,206.644,2151.0
2024-06-17 11:00:00,210.65,211.68,210.45,211.22,3984.0,206.9781,207.9901,206.7816,207.5381,3984.0
2024-06-17 11:30:00,211.18,211.41,210.37,211.26,4445.0,207.4988,207.7248,206.703,207.5774,4445.0
2024-06-17 12:00:00,211.25,212.3,211.06,212.03,8282.0,207.5676,208.5993,207.3809,208.334,8282.0
2024-06-17 12:30:00,212.27,212.39,211.83,211.91,10718.0,208.5698,208.6877,208.1375,208.2161,10718.0
2024-06-17 13:00:00,211.95,212.68,211.93,212.28,3818.0,208.2554,208.9727,208.2358,208.5797,3818.0
2024-06-17 13:30:00,212.26,212.82,212.14,212.82,2489.0,208.56,209.1102,208.4421,209.1102,2489.0
2024-06-17 14:00:00,213.21,213.75,213.09,213.34,4227.0,209.4934,210.024,209.3755,209.6212,4227.0
2024-06-17 14:30:00,213.39,213.48,212.85,213.0,8677.0,209.6703,209.7587,209.1397,209.2871,8677.0
2024-06-17 15:00:00,213.11,213.75,212.85,213.49,7720.0,209.3952,210.024,209.1397,209.7686,7720.0
2024-06-17 15:30:00,213.41,214.34,213.33,213.97,48223.0,209.69,210.6038,209.6114,210.2402,48223.0
2024-06-18 09:30:00,213.34,214.69,210.4,210.41,18852.0,209.6212,210.9476,206.7324,206.7423,18852.0
2024-06-18 10:00:00,210.83,211.32,210.4,210.95,9865.0,207.1549,207.6364,206.7324,207.2728,9865.0
2024-06-18 10:30:00,211.49,211.5,210.4,211.02,12516.0,207.8034,207.8133,206.7324,207.3416,12516.0
2024-06-18 11:00:00,211.27,211.83,210.52,210.67,7440.0,207.5873,208.1375,206.8503,206.9977,7440.0
2024-06-18 11:30:00,210.69,210.76,210.4,210.51,9555.0,207.0174,207.0862,206.7324,206.8405,9555.0
2024-06-18 12:00:00,210.51,210.51,209.28,209.64,10342.0,206.8405,206.8405,205.632,205.9857,10342.0
2024-06-18 12:30:00,209.72,210.86,209.7,210.75,3972.0,206.0643,207.1844,206.0446,207.0763,3972.0
2024-06-18 13:00:00,210.76,211.39,209.75,209.75,3234.0,207.0862,207.7052,206.0938,206.0938,3234.0
2024-06-18 13:30:00,210.05,211.48,210.04,210.54,4512.0,206.3885,207.7936,206.3787,206.87,4512.0
2024-06-18 14:00:00,210.67,210.7,209.65,209.65,4050.0,206.9977,207.0272,205.9955,205.9955,4050.0
2024-06-18 14:30:00,209.97,210.12,209.65,209.65,4630.0,206.3099,206.4573,205.9955,205.9955,4630.0
2024-06-18 15:00:00,209.65,211.35,209.65,211.35,10017.0,205.9955,207.6659,205.9955,207.6659,10017.0
2024-06-18 15:30:00,211.38,211.78,210.36,210.82,24301.0,207.6953,208.0884,206.6931,207.1451,24301.0
2024-06-20 09:30:00,206.68,210.0,206.68,208.31,11497.0,203.0773,206.3394,203.0773,204.6789,11497.0
2024-06-20 10:00:00,207.81,208.87,206.57,207.04,7012.0,204.1876,205.2291,202.9692,203.431,7012.0
2024-06-20 10:30:00,206.99,207.42,204.97,206.56,9489.0,203.3819,203.8044,201.3971,202.9594,9489.0
2024-06-20 11:00:00,206.58,206.65,204.34,204.44,2200.0,202.979,203.0478,200.7781,200.8763,2200.0
2024-06-20 11:30:00,204.03,204.19,200.61,200.61,18498.0,200.4735,200.6307,197.1131,197.1131,18498.0
2024-06-20 12:00:00,200.39,200.65,198.23,198.23,9452.0,196.8969,197.1524,194.7746,194.7746,9452.0
2024-06-20 12:30:00,198.83,199.23,197.62,197.69,16208.0,195.3641,195.7571,194.1752,194.244,16208.0
2024-06-20 13:00:00,197.7,198.55,195.99,197.98,18696.0,194.2538,195.089,192.5736,194.5289,18696.0
2024-06-20 13:30:00,198.18,198.87,197.85,198.87,34013.0,194.7254,195.4034,194.4012,195.4034,34013.0
2024-06-20 14:00:00,198.94,199.99,198.72,199.84,5900.0,195.4722,196.5039,195.256,196.3565,5900.0
2024-06-20 14:30:00,200.04,200.05,198.43,198.44,4732.0,196.553,196.5628,194.9711,194.9809,4732.0
2024-06-20 15:00:00,198.58,198.7,197.85,198.59,21485.0,195.1185,195.2364,194.4012,195.1283,21485.0
2024-06-20 15:30:00,198.52,198.89,197.9,198.8,53227.0,195.0595,195.4231,194.4503,195.3346,53227.0
2024-06-21 09:30:00,198.32,199.9,196.99,197.11,51775.0,194.863,196.4155,193.5562,193.6741,51775.0
2024-06-21 10:00:00,197.1,198.0,196.0,196.0,6883.0,193.6643,194.5486,192.5834,192.5834,6883.0
2024-06-21 10:30:00,195.82,196.23,193.95,195.18,19432.0,192.4066,192.8094,190.5692,191.7777,19432.0
2024-06-21 11:00:00,195.17,195.38,194.85,195.17,8048.0,191.7679,191.9742,191.4535,191.7679,8048.0
2024-06-21 11:30:00,195.18,195.39,194.42,195.15,12003.0,191.7777,191.9841,191.031,191.7483,12003.0
2024-06-21 12:00:00,195.15,195.66,194.82,195.04,6289.0,191.7483,192.2494,191.424,191.6402,6289.0
2024-06-21 12:30:00,194.95,195.38,194.86,195.04,6675.0,191.5517,191.9742,191.4633,191.6402,6675.0
2024-06-21 13:00:00,194.92,195.34,194.92,194.93,4418.0,191.5223,191.9349,191.5223,191.5321,4418.0
2024-06-21 13:30:00,194.87,194.96,194.38,194.58,7232.0,191.4731,191.5616,190.9917,191.1882,7232.0
2024-06-21 14:00:00,194.28,194.72,194.19,194.6,4357.0,190.8934,191.3258,190.805,191.2078,4357.0
2024-06-21 14:30:00,194.63,195.43,194.42,194.6,9892.0,191.2373,192.0234,191.031,191.2078,9892.0
2024-06-21 15:00:00,194.58,195.86,194.21,195.38,10779.0,191.1882,192.4459,190.8246,191.9742,10779.0
2024-06-21 15:30:00,195.39,197.85,195.08,197.66,73521.0,191.9841,194.4012,191.6795,194.2145,73521.0
2024-06-24 09:30:00,198.06,199.48,195.93,198.29,23917.0,194.6075,196.0028,192.5147,194.8335,23917.0
2024-06-24 10:00:00,198.76,201.14,198.74,199.32,21011.0,195.2953,197.6338,195.2757,195.8456,21011.0
2024-06-24 10:30:00,199.52,201.87,199.52,201.45,4193.0,196.0421,198.3511,196.0421,197.9384,4193.0
2024-06-24 11:00:00,201.31,203.27,201.16,203.18,2860.0,197.8009,199.7267,197.6535,199.6383,2860.0
2024-06-24 11:30:00,203.03,203.03,201.27,201.39,2989.0,199.4909,199.4909,197.7616,197.8795,2989.0
2024-06-24 12:00:00,201.48,201.48,200.42,201.12,1880.0,197.9679,197.9679,196.9264,197.6142,1880.0
2024-06-24 12:30:00,201.11,201.52,200.69,201.14,1901.0,197.6044,198.0072,197.1917,197.6338,1901.0
2024-06-24 13:00:00,201.58,201.58,200.53,201.02,3261.0,198.0662,198.0662,197.0345,197.5159,3261.0
2024-06-24 13:30:00,200.8,201.14,200.61,200.73,1520.0,197.2998,197.6338,197.1131,197.231,1520.0
2024-06-24 14:00:00,201.02,201.22,200.6,200.64,3752.0,197.5159,197.7125,197.1033,197.1426,3752.0
2024-06-24 14:30:00,200.62,201.26,200.49,201.17,2359.0,197.1229,197.7518,196.9952,197.6633,2359.0
2024-06-24 15:00:00,201.07,201.13,200.09,200.53,2674.0,197.5651,197.624,196.6021,197.0345,2674.0
2024-06-24 15:30:00,200.39,200.65,198.67,198.67,26740.0,196.8969,197.1524,195.2069,195.2069,26740.0
2024-06-25 09:30:00,197.64,198.37,192.84,192.96,13714.0,194.1949,194.9121,189.4785,189.5964,13714.0
2024-06-25 10:00:00,192.96,194.49,192.47,192.8,6404.0,189.5964,191.0998,189.115,189.4392,6404.0
2024-06-25 10:30:00,192.99,192.99,191.65,192.75,13946.0,189.6259,189.6259,188.3093,189.3901,13946.0
2024-06-25 11:00:00,192.33,193.79,192.13,192.88,7360.0,188.9774,190.412,188.7809,189.5178,7360.0
2024-06-25 11:30:00,192.87,193.58,191.75,192.88,11979.0,189.508,190.2056,188.4075,189.5178,11979.0
2024-06-25 12:00:00,192.62,193.23,191.98,193.23,10407.0,189.2624,189.8617,188.6335,189.8617,10407.0
2024-06-25 12:30:00,193.32,194.68,193.24,194.0,4868.0,189.9502,191.2865,189.8716,190.6183,4868.0
2024-06-25 13:00:00,194.0,195.91,193.88,195.85,7674.0,190.6183,192.495,190.5004,192.4361,7674.0
2024-06-25 13:30:00,196.0,196.6,195.53,196.37,12987.0,192.5834,193.173,192.1216,192.947,12987.0
2024-06-25 14:00:00,196.19,196.97,196.01,196.97,4242.0,192.7701,193.5365,192.5933,193.5365,4242.0
2024-06-25 14:30:00,196.86,196.94,195.85,196.5,9622.0,193.4285,193.5071,192.4361,193.0747,9622.0
2024-06-25 15:00:00,196.48,196.78,196.09,196.51,10576.0,193.0551,193.3498,192.6719,193.0846,10576.0
2024-06-25 15:30:00,196.35,196.67,195.7,196.45,53804.0,192.9273,193.2418,192.2887,193.0256,53804.0
2024-06-26 09:30:00,196.51,198.49,193.51,197.01,12788.0,193.0846,195.03,190.1368,193.5758,12788.0
2024-06-26 10:00:00,196.14,197.86,195.58,196.64,12280.0,192.721,194.411,192.1708,193.2123,12280.0
2024-06-26 10:30:00,196.5,197.24,196.42,196.8,3053.0,193.0747,193.8018,192.9961,193.3695,3053.0
2024-06-26 11:00:00,196.68,197.76,196.5,197.2,7901.0,193.2516,194.3128,193.0747,193.7625,7901.0
2024-06-26 11:30:00,196.75,198.61,196.49,197.7,4798.0,193.3204,195.1479,193.0649,194.2538,4798.0
2024-06-26 12:00:00,197.88,197.88,196.26,196.77,2410.0,194.4307,194.4307,192.8389,193.34,2410.0
2024-06-26 12:30:00,196.75,197.03,196.37,197.03,2411.0,193.3204,193.5955,192.947,193.5955,2411.0
2024-06-26 13:00:00,197.07,197.32,196.43,196.71,2744.0,193.6348,193.8804,193.0059,193.2811,2744.0
2024-06-26 13:30:00,196.53,197.28,196.52,197.25,11033.0,193.1042,193.8411,193.0944,193.8117,11033.0
2024-06-26 14:00:00,197.27,197.27,196.73,196.95,3601.0,193.8313,193.8313,193.3007,193.5169,3601.0
2024-06-26 14:30:00,196.67,197.35,195.95,197.02,8132.0,193.2418,193.9099,192.5343,193.5857,8132.0
2024-06-26 15:00:00,197.24,197.24,196.68,197.14,3801.0,193.8018,193.8018,193.2516,193.7036,3801.0
2024-06-26 15:30:00,197.09,198.24,196.65,197.4,29503.0,193.6544,194.7844,193.2221,193.959,29503.0
2024-06-27 09:30:00,198.51,200.1,196.21,199.88,6072.0,195.0497,196.612,192.7898,196.3958,6072.0
2024-06-27 10:00:00,199.5,201.3,198.51,200.78,9261.0,196.0224,197.7911,195.0497,197.2801,9261.0
2024-06-27 10:30:00,200.17,201.79,200.17,201.1,5077.0,196.6808,198.2725,196.6808,197.5945,5077.0
2024-06-27 11:00:00,201.28,201.51,200.47,201.15,12384.0,197.7714,197.9974,196.9755,197.6437,12384.0
2024-06-27 11:30:00,200.38,200.87,199.44,199.52,3450.0,196.8871,197.3686,195.9635,196.0421,3450.0
2024-06-27 12:00:00,199.5,200.38,199.33,199.67,3119.0,196.0224,196.8871,195.8554,196.1895,3119.0
2024-06-27 12:30:00,199.08,200.4,198.73,200.15,3304.0,195.6098,196.9067,195.2659,196.6611,3304.0
2024-06-27 13:00:00,200.45,200.64,199.93,200.58,2895.0,196.9559,197.1426,196.4449,197.0836,2895.0
2024-06-27 13:30:00,200.29,201.01,200.09,200.64,2940.0,196.7987,197.5061,196.6021,197.1426,2940.0
2024-06-27 14:00:00,200.35,200.65,199.55,199.88,5553.0,196.8576,197.1524,196.0716,196.3958,5553.0
2024-06-27 14:30:00,199.81,200.97,199.7,200.72,7674.0,196.327,197.4668,196.2189,197.2212,7674.0
2024-06-27 15:00:00,200.82,201.19,200.53,200.86,9553.0,197.3194,197.683,197.0345,197.3587,9553.0
2024-06-27 15:30:00,200.9,202.35,200.29,202.32,44611.0,197.398,198.8228,196.7987,198.7933,44611.0
2024-06-28 09:30:00,204.44,205.65,202.36,205.0,11303.0,200.8763,202.0652,198.8326,201.4266,11303.0
2024-06-28 10:00:00,204.8,205.11,203.3,204.45,7763.0,201.23,201.5346,199.7562,200.8861,7763.0
2024-06-28 10:30:00,204.86,205.59,204.08,204.4,7701.0,201.289,202.0063,200.5226,200.837,7701.0
2024-06-28 11:00:00,204.12,204.15,202.59,202.93,9960.0,200.5619,200.5914,199.0586,199.3926,9960.0
2024-06-28 11:30:00,202.72,204.18,202.71,204.18,3170.0,199.1863,200.6209,199.1765,200.6209,3170.0
2024-06-28 12:00:00,204.03,204.44,203.23,204.44,3842.0,200.4735,200.8763,199.6874,200.8763,3842.0
2024-06-28 12:30:00,204.31,204.31,203.37,203.66,3330.0,200.7486,200.7486,199.825,200.1099,3330.0
2024-06-28 13:00:00,203.25,204.25,203.16,204.12,7525.0,199.7071,200.6896,199.6186,200.5619,7525.0
2024-06-28 13:30:00,203.7,204.24,203.33,204.05,8093.0,200.1492,200.6798,199.7857,200.4931,8093.0
2024-06-28 14:00:00,203.96,204.34,203.57,203.57,7299.0,200.4047,200.7781,200.0215,200.0215,7299.0
2024-06-28 14:30:00,203.6,204.44,203.57,204.11,7110.0,200.051,200.8763,200.0215,200.5521,7110.0
2024-06-28 15:00:00,203.8,204.28,203.32,204.12,11989.0,200.2475,200.7191,199.7758,200.5619,11989.0
2024-06-28 15:30:00,204.2,206.36,203.25,205.42,84752.0,200.6405,202.7629,199.7071,201.8392,84752.0
2024-07-01 09:30:00,206.66,206.81,203.56,204.06,6025.0,203.0576,203.205,200.0117,200.5029,6025.0
2024-07-01 10:00:00,204.51,204.64,201.07,201.28,5567.0,200.9451,201.0728,197.5651,197.7714,5567.0
2024-07-01 10:30:00,201.11,201.17,197.95,197.95,17916.0,197.6044,197.6633,194.4995,194.4995,17916.0
2024-07-01 11:00:00,198.09,199.97,198.09,199.46,3843.0,194.637,196.4842,194.637,195.9831,3843.0
2024-07-01 11:30:00,198.75,199.66,198.75,199.63,7108.0,195.2855,196.1796,195.2855,196.1502,7108.0
2024-07-01 12:00:00,199.51,200.48,199.31,199.99,4014.0,196.0323,196.9853,195.8357,196.5039,4014.0
2024-07-01 12:30:00,199.79,199.9,199.08,199.08,4600.0,196.3074,196.4155,195.6098,195.6098,4600.0
2024-07-01 13:00:00,199.57,200.36,199.47,200.34,6821.0,196.0912,196.8674,195.993,196.8478,6821.0
2024-07-01 13:30:00,199.83,200.62,199.55,200.34,4919.0,196.3467,197.1229,196.0716,196.8478,4919.0
2024-07-01 14:00:00,200.31,201.02,200.13,200.78,7454.0,196.8183,197.5159,196.6415,197.2801,7454.0
2024-07-01 14:30:00,200.77,200.97,200.34,200.87,6346.0,197.2703,197.4668,196.8478,197.3686,6346.0
2024-07-01 15:00:00,200.83,200.83,199.78,200.15,7969.0,197.3292,197.3292,196.2976,196.6611,7969.0
2024-07-01 15:30:00,200.21,201.11,199.82,201.1,39218.0,196.7201,197.6044,196.3369,197.5945,39218.0
2024-07-02 09:30:00,198.95,201.56,198.95,199.35,2855.0,195.482,198.0465,195.482,195.875,2855.0
2024-07-02 10:00:00,199.06,199.73,198.2,198.52,3378.0,195.5901,196.2484,194.7451,195.0595,3378.0
2024-07-02 10:30:00,198.03,199.1,197.16,197.98,2627.0,194.5781,195.6294,193.7232,194.5289,2627.0
2024-07-02 11:00:00,197.83,198.7,197.75,198.27,6638.0,194.3815,195.2364,194.3029,194.8139,6638.0
2024-07-02 11:30:00,198.05,198.28,197.5,197.5,2638.0,194.5977,194.8237,194.0573,194.0573,2638.0
2024-07-02 12:00:00,197.99,197.99,197.14,197.17,4534.0,194.5388,194.5388,193.7036,193.733,4534.0
2024-07-02 12:30:00,197.34,197.34,196.06,196.06,2215.0,193.9001,193.9001,192.6424,192.6424,2215.0
2024-07-02 13:00:00,195.6,196.82,195.54,196.53,6763.0,192.1904,193.3891,192.1315,193.1042,6763.0
2024-07-02 13:30:00,196.36,196.42,195.34,196.42,3269.0,192.9372,192.9961,191.9349,192.9961,3269.0
2024-07-02 14:00:00,196.61,197.75,196.31,197.75,5544.0,193.1828,194.3029,192.888,194.3029,5544.0
2024-07-02 14:30:00,197.5,197.65,197.19,197.22,2006.0,194.0573,194.2047,193.7527,193.7822,2006.0
2024-07-02 15:00:00,197.06,197.84,196.78,197.79,5911.0,193.625,194.3914,193.3498,194.3422,5911.0
2024-07-02 15:30:00,197.79,198.87,197.53,198.52,18148.0,194.3422,195.4034,194.0868,195.0595,18148.0
2024-07-03 09:30:00,199.59,201.0,199.29,200.78,3975.0,196.1109,197.4963,195.8161,197.2801,3975.0
2024-07-03 10:00:00,201.5,203.35,201.02,202.65,6810.0,197.9876,199.8053,197.5159,199.1175,6810.0
2024-07-03 10:30:00,203.13,203.13,201.15,201.16,7363.0,199.5892,199.5892,197.6437,197.6535,7363.0
2024-07-03 11:00:00,200.8,201.53,199.86,199.87,12967.0,197.2998,198.017,196.3762,196.386,12967.0
2024-07-03 11:30:00,199.88,200.67,199.35,199.53,6162.0,196.3958,197.172,195.875,196.0519,6162.0
2024-07-03 12:00:00,199.36,199.6,198.75,198.75,6471.0,195.8849,196.1207,195.2855,195.2855,6471.0
2024-07-03 12:30:00,198.77,200.42,198.77,199.88,17387.0,195.3052,196.9264,195.3052,196.3958,17387.0
2024-07-05 09:30:00,199.28,201.38,198.32,198.96,6175.0,195.8063,197.8697,194.863,195.4918,6175.0
2024-07-05 10:00:00,198.3,198.4,196.56,197.1,14876.0,194.8433,194.9416,193.1337,193.6643,14876.0
2024-07-05 10:30:00,198.18,199.26,198.18,199.2,1556.0,194.7254,195.7866,194.7254,195.7277,1556.0
2024-07-05 11:00:00,198.92,199.76,198.83,199.29,3389.0,195.4525,196.2779,195.3641,195.8161,3389.0
2024-07-05 11:30:00,198.76,199.34,198.54,199.22,2783.0,195.2953,195.8652,195.0792,195.7473,2783.0
2024-07-05 12:00:00,199.02,199.55,198.93,198.93,2139.0,195.5508,196.0716,195.4624,195.4624,2139.0
2024-07-05 12:30:00,199.14,199.58,198.93,199.52,1989.0,195.6687,196.101,195.4624,196.0421,1989.0
2024-07-05 13:00:00,199.51,199.51,198.47,198.68,2497.0,196.0323,196.0323,195.0104,195.2167,2497.0
2024-07-05 13:30:00,198.55,199.17,198.51,199.17,1704.0,195.089,195.6982,195.0497,195.6982,1704.0
2024-07-05 14:00:00,199.09,199.23,198.67,198.69,2323.0,195.6196,195.7571,195.2069,195.2266,2323.0
2024-07-05 14:30:00,198.82,198.9,198.45,198.75,1400.0,195.3543,195.4329,194.9907,195.2855,1400.0
2024-07-05 15:00:00,198.89,199.59,198.8,198.81,3525.0,195.4231,196.1109,195.3346,195.3445,3525.0
2024-07-05 15:30:00,198.59,199.61,198.59,199.59,18077.0,195.1283,196.1305,195.1283,196.1109,18077.0
2024-07-08 09:30:00,201.41,205.06,200.57,204.08,8458.0,197.8991,201.4855,197.0738,200.5226,8458.0
2024-07-08 10:00:00,203.53,204.83,203.53,204.17,5852.0,199.9822,201.2595,199.9822,200.611,5852.0
2024-07-08 10:30:00,203.13,204.9,203.09,204.11,2320.0,199.5892,201.3283,199.5499,200.5521,2320.0
2024-07-08 11:00:00,204.55,204.82,204.08,204.82,1360.0,200.9844,201.2497,200.5226,201.2497,1360.0
2024-07-08 11:30:00,204.29,204.42,202.69,202.7,1206.0,200.7289,200.8567,199.1568,199.1667,1206.0
2024-07-08 12:00:00,202.57,202.86,202.24,202.69,948.0,199.0389,199.3239,198.7147,199.1568,948.0
2024-07-08 12:30:00,202.78,203.93,202.78,203.78,3456.0,199.2453,200.3752,199.2453,200.2278,3456.0
2024-07-08 13:00:00,203.8,204.12,203.59,203.84,5397.0,200.2475,200.5619,200.0411,200.2868,5397.0
2024-07-08 13:30:00,203.92,204.38,203.76,203.94,3632.0,200.3654,200.8174,200.2082,200.385,3632.0
2024-07-08 14:00:00,204.13,204.13,203.68,204.13,3220.0,200.5717,200.5717,200.1296,200.5717,3220.0
2024-07-08 14:30:00,204.13,204.64,203.87,204.35,2878.0,200.5717,201.0728,200.3163,200.7879,2878.0
2024-07-08 15:00:00,204.59,204.97,204.39,204.67,5430.0,201.0237,201.3971,200.8272,201.1023,5430.0
2024-07-08 15:30:00,204.59,206.8,204.03,206.65,38878.0,201.0237,203.1952,200.4735,203.0478,38878.0
2024-07-09 09:30:00,204.92,206.83,202.35,206.83,6050.0,201.348,203.2247,198.8228,203.2247,6050.0
2024-07-09 10:00:00,207.51,208.16,206.68,206.88,4391.0,203.8928,204.5315,203.0773,203.2738,4391.0
2024-07-09 10:30:00,206.84,207.88,206.32,207.5,30930.0,203.2345,204.2564,202.7235,203.883,30930.0
2024-07-09 11:00:00,207.39,207.9,206.44,206.89,12032.0,203.7749,204.276,202.8415,203.2836,12032.0
2024-07-09 11:30:00,207.08,207.32,206.75,207.05,6880.0,203.4703,203.7061,203.1461,203.4408,6880.0
2024-07-09 12:00:00,206.97,207.71,206.81,207.55,5426.0,203.3622,204.0893,203.205,203.9321,5426.0
2024-07-09 12:30:00,207.4,207.44,206.96,207.03,3937.0,203.7847,203.824,203.3524,203.4212,3937.0
2024-07-09 13:00:00,206.98,208.33,206.98,207.37,4208.0,203.372,204.6985,203.372,203.7552,4208.0
2024-07-09 13:30:00,207.4,207.78,206.74,206.74,4000.0,203.7847,204.1581,203.1362,203.1362,4000.0
2024-07-09 14:00:00,206.72,206.72,205.76,205.77,3825.0,203.1166,203.1166,202.1733,202.1831,3825.0
2024-07-09 14:30:00,204.95,205.4,204.45,204.75,6238.0,201.3774,201.8196,200.8861,201.1809,6238.0
2024-07-09 15:00:00,204.58,205.06,204.11,204.72,6682.0,201.0139,201.4855,200.5521,201.1514,6682.0
2024-07-09 15:30:00,204.59,204.73,202.86,204.14,45534.0,201.0237,201.1613,199.3239,200.5816,45534.0
2024-07-10 09:30:00,205.43,207.42,205.43,205.75,6076.0,201.8491,203.8044,201.8491,202.1635,6076.0
2024-07-10 10:00:00,206.03,206.03,205.27,205.72,1634.0,202.4386,202.4386,201.6919,202.134,1634.0
2024-07-10 10:30:00,205.06,205.39,204.22,204.83,3380.0,201.4855,201.8098,200.6602,201.2595,3380.0
2024-07-10 11:00:00,205.09,206.24,204.84,206.06,3225.0,201.515,202.6449,201.2693,202.4681,3225.0
2024-07-10 11:30:00,206.24,207.03,205.5,207.02,3668.0,202.6449,203.4212,201.9178,203.4113,3668.0
2024-07-10 12:00:00,207.37,209.04,207.37,208.53,3586.0,203.7552,205.3961,203.7552,204.895,3586.0
2024-07-10 12:30:00,208.51,210.05,208.5,210.05,3829.0,204.8754,206.3885,204.8655,206.3885,3829.0
2024-07-10 13:00:00,209.89,210.5,209.2,210.31,11938.0,206.2313,206.8307,205.5533,206.644,11938.0
2024-07-10 13:30:00,210.05,210.05,209.05,209.21,22107.0,206.3885,206.3885,205.406,205.5632,22107.0
2024-07-10 14:00:00,209.08,209.37,208.92,209.18,5317.0,205.4354,205.7204,205.2782,205.5337,5317.0
2024-07-10 14:30:00,209.18,209.97,209.16,209.62,5503.0,205.5337,206.3099,205.514,205.966,5503.0
2024-07-10 15:00:00,209.76,210.54,209.6,210.54,5548.0,206.1036,206.87,205.9464,206.87,5548.0
2024-07-10 15:30:00,210.06,211.42,209.78,210.28,45740.0,206.3984,207.7346,206.1232,206.6145,45740.0
2024-07-11 09:30:00,219.48,223.86,218.86,222.06,19117.0,215.6542,219.9578,215.045,218.1892,19117.0
2024-07-11 10:00:00,223.13,225.7,222.33,224.49,14527.0,219.2405,221.7657,218.4545,220.5768,14527.0
2024-07-11 10:30:00,224.14,227.7,224.14,227.34,7373.0,220.2329,223.7309,220.2329,223.3771,7373.0
2024-07-11 11:00:00,227.6,229.87,227.08,229.87,10171.0,223.6326,225.863,223.1217,225.863,10171.0
2024-07-11 11:30:00,229.35,229.6,227.76,228.91,14565.0,225.3521,225.5977,223.7898,224.9198,14565.0
2024-07-11 12:00:00,228.9,230.46,228.7,229.99,30716.0,224.9099,226.4428,224.7134,225.9809,30716.0
2024-07-11 12:30:00,229.58,231.54,229.51,231.3,17736.0,225.5781,227.5039,225.5093,227.2681,17736.0
2024-07-11 13:00:00,231.26,232.89,230.94,231.91,28115.0,227.2288,228.8304,226.9144,227.8675,28115.0
2024-07-11 13:30:00,231.51,232.06,230.53,231.06,21960.0,227.4745,228.0149,226.5115,227.0323,21960.0
2024-07-11 14:00:00,231.06,231.97,228.12,228.4,37364.0,227.0323,227.9264,224.1435,224.4187,37364.0
2024-07-11 14:30:00,228.18,228.92,227.48,227.58,5916.0,224.2025,224.9296,223.5147,223.613,5916.0
2024-07-11 15:00:00,227.52,228.24,226.55,227.56,43972.0,223.554,224.2615,222.6009,223.5933,43972.0
2024-07-11 15:30:00,227.71,229.47,226.34,226.63,81561.0,223.7407,225.47,222.3946,222.6795,81561.0
2024-07-12 09:30:00,229.45,235.0,229.45,234.37,8523.0,225.4504,230.9036,225.4504,230.2846,8523.0
2024-07-12 10:00:00,234.62,236.38,233.36,234.67,29588.0,230.5302,232.2596,229.2922,230.5794,29588.0
2024-07-12 10:30:00,234.71,234.72,233.04,233.54,13571.0,230.6187,230.6285,228.9778,229.4691,13571.0
2024-07-12 11:00:00,233.69,234.58,233.03,233.39,6497.0,229.6165,230.4909,228.968,229.3217,6497.0
2024-07-12 11:30:00,233.37,234.08,231.62,233.66,49909.0,229.302,229.9997,227.5825,229.587,49909.0
2024-07-12 12:00:00,232.91,233.09,232.44,232.44,2810.0,228.85,229.0269,228.3882,228.3882,2810.0
2024-07-12 12:30:00,232.26,233.44,232.11,233.44,13637.0,228.2114,229.3708,228.064,229.3708,13637.0
2024-07-12 13:00:00,233.58,235.66,233.42,235.45,6901.0,229.5084,231.5521,229.3512,231.3458,6901.0
2024-07-12 13:30:00,235.37,235.89,234.96,235.21,5288.0,231.2672,231.7781,230.8643,231.11,5288.0
2024-07-12 14:00:00,234.8,235.3,234.49,235.07,5976.0,230.7071,231.1984,230.4025,230.9724,5976.0
2024-07-12 14:30:00,234.87,234.87,233.62,234.13,10485.0,230.7759,230.7759,229.5477,230.0488,10485.0
2024-07-12 15:00:00,234.25,234.4,233.47,233.47,22882.0,230.1667,230.3141,229.4003,229.4003,22882.0
2024-07-12 15:30:00,233.35,233.83,230.15,230.59,51717.0,229.2824,229.754,226.1382,226.5705,51717.0
2024-07-15 09:30:00,233.1,233.26,232.67,232.9,4163.0,229.0367,229.1939,228.6142,228.8402,4163.0
2024-07-15 10:00:00,233.02,234.42,232.57,233.88,4656.0,228.9581,230.3337,228.516,229.8031,4656.0
2024-07-15 10:30:00,233.88,236.67,233.88,235.63,4431.0,229.8031,232.5445,229.8031,231.5226,4431.0
2024-07-15 11:00:00,235.75,238.06,235.29,237.56,6400.0,231.6405,233.9103,231.1886,233.419,6400.0
2024-07-15 11:30:00,236.94,238.32,236.76,238.03,5693.0,232.8098,234.1657,232.6329,233.8808,5693.0
2024-07-15 12:00:00,238.23,238.55,236.54,237.11,4741.0,234.0773,234.3917,232.4168,232.9768,4741.0
2024-07-15 12:30:00,237.17,237.29,236.43,236.65,4335.0,233.0358,233.1537,232.3087,232.5249,4335.0
2024-07-15 13:00:00,236.43,236.86,235.84,236.08,6211.0,232.3087,232.7312,231.729,231.9648,6211.0
2024-07-15 13:30:00,235.8,236.0,235.11,235.78,5443.0,231.6897,231.8862,231.0117,231.67,5443.0
2024-07-15 14:00:00,235.75,237.49,235.74,237.49,10663.0,231.6405,233.3502,231.6307,233.3502,10663.0
2024-07-15 14:30:00,237.4,237.41,236.23,236.5,28613.0,233.2618,233.2716,232.1122,232.3775,28613.0
2024-07-15 15:00:00,236.72,237.41,236.57,237.05,8279.0,232.5936,233.2716,232.4462,232.9179,8279.0
2024-07-15 15:30:00,237.05,237.05,233.94,234.32,33485.0,232.9179,232.9179,229.8621,230.2355,33485.0
2024-07-16 09:30:00,240.56,248.85,238.39,248.84,16865.0,236.3667,244.5122,234.2345,244.5024,16865.0
2024-07-16 10:00:00,249.37,250.16,244.43,245.74,19299.0,245.0231,245.7994,240.1692,241.4564,19299.0
2024-07-16 10:30:00,245.64,246.18,244.0,244.95,9568.0,241.3581,241.8887,239.7467,240.6802,9568.0
2024-07-16 11:00:00,245.05,246.58,244.94,245.52,5481.0,240.7784,242.2818,240.6703,241.2402,5481.0
2024-07-16 11:30:00,245.51,245.51,244.49,244.65,3588.0,241.2304,241.2304,240.2282,240.3854,3588.0
2024-07-16 12:00:00,244.65,245.69,244.64,245.56,9017.0,240.3854,241.4073,240.3756,241.2795,9017.0
2024-07-16 12:30:00,245.54,247.38,245.53,246.0,3428.0,241.2599,243.0678,241.2501,241.7119,3428.0
2024-07-16 13:00:00,245.95,245.95,245.34,245.46,11489.0,241.6627,241.6627,241.0634,241.1813,11489.0
2024-07-16 13:30:00,245.53,247.22,245.42,247.04,1618.0,241.2501,242.9106,241.142,242.7337,1618.0
2024-07-16 14:00:00,246.92,248.53,246.79,248.53,6779.0,242.6158,244.1978,242.4881,244.1978,6779.0
2024-07-16 14:30:00,248.5,250.46,247.97,250.36,5500.0,244.1683,246.0941,243.6475,245.9959,5500.0
2024-07-16 15:00:00,250.09,251.85,249.92,251.55,32242.0,245.7306,247.4599,245.5635,247.1651,32242.0
2024-07-16 15:30:00,251.31,251.8,250.0,251.8,59550.0,246.9293,247.4108,245.6421,247.4108,59550.0
2024-07-17 09:30:00,246.84,250.79,245.77,247.93,39581.0,242.5372,246.4184,241.4859,243.6082,39581.0
2024-07-17 10:00:00,249.43,249.44,242.17,242.17,14777.0,245.0821,245.0919,237.9486,237.9486,14777.0
2024-07-17 10:30:00,242.17,244.29,241.63,242.03,18723.0,237.9486,240.0317,237.418,237.8111,18723.0
2024-07-17 11:00:00,242.03,244.2,242.03,243.77,14709.0,237.8111,239.9432,237.8111,239.5207,14709.0
2024-07-17 11:30:00,244.0,245.35,243.57,245.34,21531.0,239.7467,241.0732,239.3242,241.0634,21531.0
2024-07-17 12:00:00,245.54,246.21,244.18,244.31,15693.0,241.2599,241.9182,239.9236,240.0513,15693.0
2024-07-17 12:30:00,243.64,244.61,243.64,244.0,8876.0,239.393,240.3461,239.393,239.7467,8876.0
2024-07-17 13:00:00,244.0,244.66,243.72,244.33,18338.0,239.7467,240.3952,239.4716,240.071,18338.0
2024-07-17 13:30:00,244.71,245.03,243.86,244.73,3535.0,240.4444,240.7588,239.6092,240.464,3535.0
2024-07-17 14:00:00,244.81,246.23,244.45,246.23,10174.0,240.5426,241.9379,240.1889,241.9379,10174.0
2024-07-17 14:30:00,246.31,246.33,245.09,245.61,6828.0,242.0165,242.0361,240.8177,241.3287,6828.0
2024-07-17 15:00:00,245.9,245.9,244.38,245.24,9675.0,241.6136,241.6136,240.1201,240.9651,9675.0
2024-07-17 15:30:00,245.24,245.34,241.32,241.47,45968.0,240.9651,241.0634,237.1135,237.2608,45968.0
2024-07-18 09:30:00,242.4,253.65,242.4,253.65,18394.0,238.1746,249.2285,238.1746,249.2285,18394.0
2024-07-18 10:00:00,253.64,255.65,251.11,251.6,12084.0,249.2187,251.1937,246.7328,247.2143,12084.0
2024-07-18 10:30:00,250.27,250.32,246.4,247.0,30373.0,245.9074,245.9566,242.1049,242.6944,30373.0
2024-07-18 11:00:00,246.55,247.0,243.41,245.09,30333.0,242.2523,242.6944,239.167,240.8177,30333.0
2024-07-18 11:30:00,245.5,246.5,245.0,245.94,16961.0,241.2206,242.2032,240.7293,241.6529,16961.0
2024-07-18 12:00:00,245.4,245.94,244.65,244.9,25208.0,241.1223,241.6529,240.3854,240.631,25208.0
2024-07-18 12:30:00,244.65,246.31,244.65,246.19,11339.0,240.3854,242.0165,240.3854,241.8986,11339.0
2024-07-18 13:00:00,246.61,247.15,245.73,246.86,3024.0,242.3112,242.8418,241.4466,242.5569,3024.0
2024-07-18 13:30:00,247.47,247.77,245.74,245.74,3728.0,243.1562,243.451,241.4564,241.4564,3728.0
2024-07-18 14:00:00,245.17,245.5,244.65,244.94,7198.0,240.8963,241.2206,240.3854,240.6703,7198.0
2024-07-18 14:30:00,244.85,245.21,243.01,243.52,40526.0,240.5819,240.9356,238.774,239.2751,40526.0
2024-07-18 15:00:00,243.59,243.77,241.58,242.48,6434.0,239.3439,239.5207,237.3689,238.2532,6434.0
2024-07-18 15:30:00,242.11,244.67,241.86,243.64,24943.0,237.8897,240.4051,237.644,239.393,24943.0
2024-07-19 09:30:00,242.75,246.1,242.38,244.67,10618.0,238.5185,241.8101,238.155,240.4051,10618.0
2024-07-19 10:00:00,244.09,244.21,242.95,242.96,4509.0,239.8352,239.9531,238.715,238.7249,4509.0
2024-07-19 10:30:00,242.65,243.23,241.29,241.96,4799.0,238.4203,238.9902,237.084,237.7423,4799.0
2024-07-19 11:00:00,242.05,242.05,240.05,240.05,3586.0,237.8307,237.8307,235.8656,235.8656,3586.0
2024-07-19 11:30:00,240.23,240.48,238.86,240.25,3034.0,236.0425,236.2881,234.6963,236.0621,3034.0
2024-07-19 12:00:00,240.38,240.85,239.76,240.61,5511.0,236.1898,236.6516,235.5806,236.4158,5511.0
2024-07-19 12:30:00,240.59,240.6,239.54,240.6,3744.0,236.3962,236.406,235.3645,236.406,3744.0
2024-07-19 13:00:00,240.27,240.61,239.88,240.56,8044.0,236.0818,236.4158,235.6986,236.3667,8044.0
2024-07-19 13:30:00,240.16,241.31,240.16,241.27,3946.0,235.9737,237.1036,235.9737,237.0643,3946.0
2024-07-19 14:00:00,240.79,242.12,240.79,241.15,9050.0,236.5927,237.8995,236.5927,236.9464,9050.0
2024-07-19 14:30:00,240.88,240.94,239.95,240.26,2472.0,236.6811,236.7401,235.7673,236.0719,2472.0
2024-07-19 15:00:00,240.48,241.98,240.38,241.71,4083.0,236.2881,237.7619,236.1898,237.4967,4083.0
2024-07-19 15:30:00,241.75,242.0,239.69,240.79,26181.0,237.536,237.7816,235.5119,236.5927,26181.0
2024-07-22 09:30:00,244.01,245.3,239.93,240.39,4122.0,239.7566,241.0241,235.7477,236.1997,4122.0
2024-07-22 10:00:00,238.75,240.06,238.38,239.85,1940.0,234.5882,235.8754,234.2247,235.6691,1940.0
2024-07-22 10:30:00,238.98,240.27,238.07,240.27,3206.0,234.8142,236.0818,233.9201,236.0818,3206.0
2024-07-22 11:00:00,240.19,241.06,239.23,240.21,2605.0,236.0031,236.858,235.0599,236.0228,2605.0
2024-07-22 11:30:00,239.63,241.2,239.12,240.43,4655.0,235.4529,236.9955,234.9518,236.239,4655.0
2024-07-22 12:00:00,240.22,240.52,239.49,240.43,2831.0,236.0326,236.3274,235.3153,236.239,2831.0
2024-07-22 12:30:00,240.43,242.89,239.81,242.09,3044.0,236.239,238.6561,235.6298,237.87,3044.0
2024-07-22 13:00:00,242.44,242.58,241.96,242.51,2532.0,238.2139,238.3515,237.7423,238.2827,2532.0
2024-07-22 13:30:00,242.48,242.99,242.25,242.89,1119.0,238.2532,238.7543,238.0272,238.6561,1119.0
2024-07-22 14:00:00,242.87,243.04,242.27,242.49,1198.0,238.6364,238.8035,238.0469,238.2631,1198.0
2024-07-22 14:30:00,242.73,243.38,242.54,243.38,3605.0,238.4989,239.1375,238.3122,239.1375,3605.0
2024-07-22 15:00:00,242.85,245.35,242.85,245.2,9032.0,238.6168,241.0732,238.6168,240.9258,9032.0
2024-07-22 15:30:00,245.2,247.37,244.79,247.07,39256.0,240.9258,243.058,240.523,242.7632,39256.0
2024-07-23 09:30:00,244.37,245.65,242.16,242.16,1949.0,240.1103,241.368,237.9388,237.9388,1949.0
2024-07-23 10:00:00,244.54,245.69,244.54,245.69,1402.0,240.2773,241.4073,240.2773,241.4073,1402.0
2024-07-23 10:30:00,248.04,248.94,247.37,247.81,1770.0,243.7163,244.6006,243.058,243.4903,1770.0
2024-07-23 11:00:00,248.92,253.16,248.92,251.14,16983.0,244.581,248.7471,244.581,246.7623,16983.0
2024-07-23 11:30:00,251.22,252.06,250.98,251.93,3226.0,246.8409,247.6662,246.6051,247.5385,3226.0
2024-07-23 12:00:00,252.41,253.86,251.02,251.03,4319.0,248.0101,249.4349,246.6444,246.6542,4319.0
2024-07-23 12:30:00,251.08,251.77,250.77,251.77,1401.0,246.7033,247.3813,246.3987,247.3813,1401.0
2024-07-23 13:00:00,251.59,252.0,250.87,251.63,2300.0,247.2044,247.6073,246.497,247.2437,2300.0
2024-07-23 13:30:00,251.13,251.54,250.72,251.07,2349.0,246.7524,247.1553,246.3496,246.6935,2349.0
2024-07-23 14:00:00,251.42,252.73,251.42,252.43,2320.0,247.0374,248.3246,247.0374,248.0298,2320.0
2024-07-23 14:30:00,252.53,253.57,251.71,253.36,7622.0,248.128,249.1499,247.3223,248.9436,7622.0
2024-07-23 15:00:00,253.12,253.66,251.96,251.97,4342.0,248.7078,249.2383,247.568,247.5778,4342.0
2024-07-23 15:30:00,251.95,252.08,249.67,250.01,19186.0,247.5582,247.6859,245.3179,245.652,19186.0
2024-07-24 09:30:00,247.83,250.6,245.21,245.21,2645.0,243.51,246.2317,240.9356,240.9356,2645.0
2024-07-24 10:00:00,245.79,248.33,245.65,248.33,6357.0,241.5055,244.0013,241.368,244.0013,6357.0
2024-07-24 10:30:00,247.81,250.32,247.81,249.84,13113.0,243.4903,245.9566,243.4903,245.4849,13113.0
2024-07-24 11:00:00,249.1,249.1,247.19,248.27,5001.0,244.7578,244.7578,242.8811,243.9423,5001.0
2024-07-24 11:30:00,248.09,249.26,248.09,249.26,2915.0,243.7654,244.915,243.7654,244.915,2915.0
2024-07-24 12:00:00,249.41,249.53,247.81,248.59,2310.0,245.0624,245.1803,243.4903,244.2567,2310.0
2024-07-24 12:30:00,247.94,248.45,247.75,248.45,2363.0,243.6181,244.1192,243.4314,244.1192,2363.0
2024-07-24 13:00:00,247.92,248.47,247.91,248.37,1476.0,243.5984,244.1388,243.5886,244.0406,1476.0
2024-07-24 13:30:00,247.88,248.85,247.88,248.15,1358.0,243.5591,244.5122,243.5591,243.8244,1358.0
2024-07-24 14:00:00,248.17,248.53,247.27,247.28,2577.0,243.844,244.1978,242.9597,242.9696,2577.0
2024-07-24 14:30:00,245.82,245.82,243.06,244.37,3466.0,241.535,241.535,238.8231,240.1103,3466.0
2024-07-24 15:00:00,244.11,244.34,242.68,242.68,5802.0,239.8548,240.0808,238.4497,238.4497,5802.0
2024-07-24 15:30:00,242.47,243.25,240.44,241.07,27785.0,238.2434,239.0098,236.2488,236.8678,27785.0
2024-07-25 09:30:00,245.47,246.34,241.72,244.59,10753.0,241.1911,242.0459,237.5065,240.3264,10753.0
2024-07-25 10:00:00,243.55,245.22,241.14,245.01,2503.0,239.3046,240.9455,236.9366,240.7391,2503.0
2024-07-25 10:30:00,245.0,248.54,244.95,248.15,7804.0,240.7293,244.2076,240.6802,243.8244,7804.0
2024-07-25 11:00:00,248.37,249.26,247.51,248.05,8729.0,244.0406,244.915,243.1955,243.7261,8729.0
2024-07-25 11:30:00,248.05,248.26,247.35,247.91,6017.0,243.7261,243.9325,243.0383,243.5886,6017.0
2024-07-25 12:00:00,248.26,248.91,247.57,248.86,2500.0,243.9325,244.5711,243.2545,244.522,2500.0
2024-07-25 12:30:00,249.7,251.39,249.7,251.08,2534.0,245.3474,247.0079,245.3474,246.7033,2534.0
2024-07-25 13:00:00,252.79,253.19,250.57,250.63,5041.0,248.3835,248.7765,246.2022,246.2612,5041.0
2024-07-25 13:30:00,250.31,250.64,249.61,249.8,2060.0,245.9467,246.271,245.2589,245.4456,2060.0
2024-07-25 14:00:00,249.8,250.1,248.74,248.89,1650.0,245.4456,245.7404,244.4041,244.5515,1650.0
2024-07-25 14:30:00,249.3,249.31,245.93,247.27,3631.0,244.9543,244.9642,241.6431,242.9597,3631.0
2024-07-25 15:00:00,247.42,250.06,247.41,250.06,5804.0,243.1071,245.7011,243.0973,245.7011,5804.0
2024-07-25 15:30:00,250.25,250.43,247.65,247.96,39038.0,245.8878,246.0647,243.3331,243.6377,39038.0
2024-07-26 09:30:00,256.88,262.0,256.38,261.47,6291.0,252.4022,257.433,251.9109,256.9122,6291.0
2024-07-26 10:00:00,262.01,264.21,260.37,261.73,18628.0,257.4428,259.6044,255.8314,257.1677,18628.0
2024-07-26 10:30:00,261.46,261.7,258.55,260.28,9571.0,256.9024,257.1382,254.0431,255.743,9571.0
2024-07-26 11:00:00,261.06,261.06,257.95,258.76,4633.0,256.5094,256.5094,253.4536,254.2494,4633.0
2024-07-26 11:30:00,258.76,260.07,258.76,260.07,2059.0,254.2494,255.5366,254.2494,255.5366,2059.0
2024-07-26 12:00:00,260.35,260.49,259.43,260.35,3425.0,255.8117,255.9493,254.9078,255.8117,3425.0
2024-07-26 12:30:00,261.03,262.34,260.43,262.34,2637.0,256.4799,257.767,255.8903,257.767,2637.0
2024-07-26 13:00:00,262.31,263.1,261.86,262.91,7952.0,257.7376,258.5138,257.2954,258.3271,7952.0
2024-07-26 13:30:00,262.95,263.24,261.44,262.77,24338.0,258.3664,258.6514,256.8827,258.1895,24338.0
2024-07-26 14:00:00,262.93,263.25,262.39,263.25,5402.0,258.3468,258.6612,257.8162,258.6612,5402.0
2024-07-26 14:30:00,262.79,263.26,262.38,262.8,7838.0,258.2092,258.671,257.8063,258.219,7838.0
2024-07-26 15:00:00,262.91,264.17,262.52,263.94,6742.0,258.3271,259.5651,257.9439,259.3392,6742.0
2024-07-26 15:30:00,263.94,266.3,263.62,265.92,79539.0,259.3392,261.658,259.0247,261.2846,79539.0
2024-07-29 09:30:00,266.81,270.26,266.51,269.2,7652.0,262.1591,265.549,261.8644,264.5075,7652.0
2024-07-29 10:00:00,268.94,272.41,266.07,266.56,11136.0,264.252,267.6615,261.432,261.9135,11136.0
2024-07-29 10:30:00,264.77,266.15,263.41,265.08,6671.0,260.1547,261.5106,258.8184,260.4593,6671.0
2024-07-29 11:00:00,265.1,265.6,264.31,264.99,8673.0,260.4789,260.9702,259.7027,260.3708,8673.0
2024-07-29 11:30:00,264.73,265.11,263.63,264.98,5218.0,260.1154,260.4888,259.0346,260.361,5218.0
2024-07-29 12:00:00,264.65,265.97,264.51,264.99,8873.0,260.0368,261.3338,259.8992,260.3708,8873.0
2024-07-29 12:30:00,264.94,265.07,263.42,264.72,2007.0,260.3217,260.4495,258.8282,260.1056,2007.0
2024-07-29 13:00:00,264.7,264.73,262.82,263.69,4295.0,260.0859,260.1154,258.2387,259.0935,4295.0
2024-07-29 13:30:00,263.56,264.29,263.48,264.22,4566.0,258.9658,259.6831,258.8872,259.6143,4566.0
2024-07-29 14:00:00,263.85,264.09,263.48,263.7,3717.0,259.2507,259.4865,258.8872,259.1033,3717.0
2024-07-29 14:30:00,263.12,263.56,262.91,263.38,4384.0,258.5334,258.9658,258.3271,258.7889,4384.0
2024-07-29 15:00:00,263.38,264.95,263.37,264.74,15016.0,258.7889,260.3315,258.7791,260.1252,15016.0
2024-07-29 15:30:00,264.94,267.38,264.65,266.13,50927.0,260.3217,262.7192,260.0368,261.491,50927.0
2024-07-30 09:30:00,267.2,270.09,264.78,267.02,5644.0,262.5423,265.3819,260.1645,262.3655,5644.0
2024-07-30 10:00:00,265.15,267.22,263.38,266.33,10930.0,260.5281,262.562,258.7889,261.6875,10930.0
2024-07-30 10:30:00,264.84,266.76,264.84,264.98,9101.0,260.2235,262.11,260.2235,260.361,9101.0
2024-07-30 11:00:00,264.03,266.0,264.02,266.0,4745.0,259.4276,261.3632,259.4178,261.3632,4745.0
2024-07-30 11:30:00,264.69,265.6,264.2,264.2,3365.0,260.0761,260.9702,259.5946,259.5946,3365.0
2024-07-30 12:00:00,264.26,266.21,264.03,266.21,3812.0,259.6536,261.5696,259.4276,261.5696,3812.0
2024-07-30 12:30:00,266.69,267.03,265.02,265.39,5380.0,262.0412,262.3753,260.4003,260.7639,5380.0
2024-07-30 13:00:00,265.76,267.17,265.76,266.67,3647.0,261.1274,262.5128,261.1274,262.0216,3647.0
2024-07-30 13:30:00,266.4,269.61,266.39,268.69,12913.0,261.7563,264.9103,261.7464,264.0064,12913.0
2024-07-30 14:00:00,268.25,269.88,267.85,268.77,7620.0,263.574,265.1756,263.181,264.085,7620.0
2024-07-30 14:30:00,268.24,269.44,268.07,268.54,5710.0,263.5642,264.7433,263.3972,263.859,5710.0
2024-07-30 15:00:00,268.78,270.32,267.49,269.64,6522.0,264.0948,265.6079,262.8273,264.9398,6522.0
2024-07-30 15:30:00,270.0,271.19,269.45,269.9,22749.0,265.2935,266.4628,264.7531,265.1953,22749.0
2024-07-31 09:30:00,272.35,273.22,267.5,269.44,8058.0,267.6026,268.4574,262.8371,264.7433,8058.0
2024-07-31 10:00:00,270.82,271.68,267.1,270.38,11385.0,266.0992,266.9442,262.4441,265.6669,11385.0
2024-07-31 10:30:00,270.0,272.91,269.85,272.69,6565.0,265.2935,268.1528,265.1461,267.9366,6565.0
2024-07-31 11:00:00,273.55,274.02,271.68,272.29,6160.0,268.7816,269.2434,266.9442,267.5436,6160.0
2024-07-31 11:30:00,272.78,274.87,272.78,274.25,11481.0,268.0251,270.0786,268.0251,269.4694,11481.0
2024-07-31 12:00:00,274.54,274.87,272.85,272.85,4773.0,269.7544,270.0786,268.0938,268.0938,4773.0
2024-07-31 12:30:00,272.88,273.31,272.31,272.71,5112.0,268.1233,268.5458,267.5633,267.9563,5112.0
2024-07-31 13:00:00,272.56,273.29,271.73,271.85,8418.0,267.8089,268.5262,266.9934,267.1113,8418.0
2024-07-31 13:30:00,271.78,272.0,270.19,270.37,15552.0,267.0425,267.2587,265.4802,265.6571,15552.0
2024-07-31 14:00:00,269.88,271.54,269.88,271.24,7986.0,265.1756,266.8067,265.1756,266.5119,7986.0
2024-07-31 14:30:00,271.64,280.82,270.99,280.82,41328.0,266.9049,275.9249,266.2663,275.9249,41328.0
2024-07-31 15:00:00,280.6,281.04,271.68,272.29,28362.0,275.7087,276.1411,266.9442,267.5436,28362.0
2024-07-31 15:30:00,271.71,275.87,270.34,270.68,52292.0,266.9737,271.0612,265.6276,265.9617,52292.0
2024-08-01 09:30:00,252.99,263.66,243.86,256.68,56149.0,248.58,259.064,239.6092,252.2057,56149.0
2024-08-01 10:00:00,256.45,256.48,244.01,245.32,37894.0,251.9797,252.0092,239.7566,241.0437,37894.0
2024-08-01 10:30:00,245.32,247.93,239.19,240.77,26266.0,241.0437,243.6082,235.0206,236.573,26266.0
2024-08-01 11:00:00,239.73,243.0,236.83,242.57,26239.0,235.5512,238.7642,232.7017,238.3417,26239.0
2024-08-01 11:30:00,242.71,244.57,237.51,240.91,46239.0,238.4792,240.3068,233.3699,236.7106,46239.0
2024-08-01 12:00:00,241.84,241.85,237.66,238.04,5571.0,237.6244,237.6342,233.5172,233.8906,5571.0
2024-08-01 12:30:00,238.34,238.34,235.27,236.06,14468.0,234.1854,234.1854,231.1689,231.9451,14468.0
2024-08-01 13:00:00,235.62,236.5,233.57,234.94,9177.0,231.5128,232.3775,229.4985,230.8447,9177.0
2024-08-01 13:30:00,235.14,235.14,233.07,233.98,5700.0,231.0412,231.0412,229.0073,229.9014,5700.0
2024-08-01 14:00:00,233.85,234.11,231.47,231.56,53430.0,229.7737,230.0291,227.4351,227.5236,53430.0
2024-08-01 14:30:00,231.15,232.41,230.51,231.67,11266.0,227.1207,228.3588,226.4919,227.6317,11266.0
2024-08-01 15:00:00,231.47,233.11,229.48,233.11,25222.0,227.4351,229.0466,225.4798,229.0466,25222.0
2024-08-01 15:30:00,233.06,237.21,232.17,235.88,93069.0,228.9974,233.0751,228.1229,231.7683,93069.0
2024-08-02 09:30:00,224.1,231.5,222.51,229.5,15236.0,220.1936,227.4646,218.6313,225.4995,15236.0
2024-08-02 10:00:00,229.59,232.51,224.66,224.66,23953.0,225.5879,228.457,220.7439,220.7439,23953.0
2024-08-02 10:30:00,225.73,228.05,224.55,226.24,5270.0,221.7952,224.0748,220.6358,222.2963,5270.0
2024-08-02 11:00:00,225.86,225.94,222.96,224.06,5284.0,221.9229,222.0015,219.0735,220.1543,5284.0
2024-08-02 11:30:00,225.14,229.83,225.14,229.37,15125.0,221.2155,225.8237,221.2155,225.3718,15125.0
2024-08-02 12:00:00,229.29,232.43,229.21,231.56,4470.0,225.2932,228.3784,225.2145,227.5236,4470.0
2024-08-02 12:30:00,231.09,231.19,228.81,229.76,9245.0,227.0618,227.16,224.8215,225.755,9245.0
2024-08-02 13:00:00,229.56,231.84,229.53,230.82,4323.0,225.5584,227.7987,225.529,226.7965,4323.0
2024-08-02 13:30:00,230.4,230.94,229.88,230.13,5825.0,226.3838,226.9144,225.8729,226.1185,5825.0
2024-08-02 14:00:00,229.23,229.25,225.56,227.51,7258.0,225.2342,225.2538,221.6282,223.5442,7258.0
2024-08-02 14:30:00,228.34,231.64,228.1,231.64,13309.0,224.3597,227.6022,224.1239,227.6022,13309.0
2024-08-02 15:00:00,231.82,232.24,230.31,231.56,10604.0,227.779,228.1917,226.2954,227.5236,10604.0
2024-08-02 15:30:00,231.79,232.48,230.26,231.74,51390.0,227.7496,228.4275,226.2462,227.7004,51390.0
2024-08-05 09:30:00,211.42,221.58,209.26,217.11,13149.0,207.7346,217.7175,205.6123,213.3255,13149.0
2024-08-05 10:00:00,218.84,223.96,217.07,219.89,26307.0,215.0253,220.0561,213.2862,216.057,26307.0
2024-08-05 10:30:00,219.9,224.02,219.9,221.18,2349.0,216.0668,220.115,216.0668,217.3245,2349.0
2024-08-05 11:00:00,220.46,227.31,220.37,227.01,5348.0,216.6171,223.3477,216.5286,223.0529,5348.0
2024-08-05 11:30:00,227.43,229.27,226.47,228.5,4153.0,223.4656,225.2735,222.5223,224.5169,4153.0
2024-08-05 12:00:00,228.62,231.38,227.62,231.38,3654.0,224.6348,227.3467,223.6523,227.3467,3654.0
2024-08-05 12:30:00,230.86,230.86,224.7,224.7,2805.0,226.8358,226.8358,220.7832,220.7832,2805.0
2024-08-05 13:00:00,224.51,226.44,222.74,225.42,3000.0,220.5965,222.4928,218.8573,221.4906,3000.0
2024-08-05 13:30:00,225.36,226.39,223.81,223.81,5530.0,221.4317,222.4437,219.9087,219.9087,5530.0
2024-08-05 14:00:00,223.82,224.27,222.75,223.87,3688.0,219.9185,220.3607,218.8672,219.9676,3688.0
2024-08-05 14:30:00,223.6,224.15,221.93,222.3,10765.0,219.7023,220.2427,218.0614,218.425,10765.0
2024-08-05 15:00:00,222.71,224.59,222.19,224.29,5121.0,218.8278,220.6751,218.3169,220.3803,5121.0
2024-08-05 15:30:00,224.73,224.93,222.52,223.48,40626.0,220.8126,221.0092,218.6412,219.5844,40626.0
2024-08-06 09:30:00,221.25,221.25,213.92,219.24,16168.0,217.3933,217.3933,210.1911,215.4183,16168.0
2024-08-06 10:00:00,222.51,225.18,222.29,224.2,2244.0,218.6313,221.2548,218.4152,220.2919,2244.0
2024-08-06 10:30:00,223.17,228.6,223.08,225.66,13620.0,219.2798,224.6152,219.1914,221.7264,13620.0
2024-08-06 11:00:00,225.77,227.84,223.7,223.7,30658.0,221.8345,223.8684,219.8006,219.8006,30658.0
2024-08-06 11:30:00,224.41,227.5,224.41,227.06,14138.0,220.4982,223.5344,220.4982,223.102,14138.0
2024-08-06 12:00:00,227.5,227.5,226.45,227.25,10497.0,223.5344,223.5344,222.5027,223.2887,10497.0
2024-08-06 12:30:00,227.5,227.5,226.31,226.39,6398.0,223.5344,223.5344,222.3651,222.4437,6398.0
2024-08-06 13:00:00,226.93,226.93,225.44,225.96,3718.0,222.9743,222.9743,221.5103,222.0212,3718.0
2024-08-06 13:30:00,227.26,227.27,225.24,226.09,4709.0,223.2985,223.3084,221.3137,222.1489,4709.0
2024-08-06 14:00:00,226.3,227.13,225.27,226.58,10353.0,222.3553,223.1708,221.3432,222.6304,10353.0
2024-08-06 14:30:00,226.72,227.14,225.18,225.29,2993.0,222.7679,223.1806,221.2548,221.3629,2993.0
2024-08-06 15:00:00,225.27,226.86,224.34,226.06,14424.0,221.3432,222.9055,220.4294,222.1195,14424.0
2024-08-06 15:30:00,225.93,226.76,223.38,224.01,36853.0,221.9917,222.8073,219.4862,220.1052,36853.0
2024-08-07 09:30:00,227.57,230.47,225.55,226.96,5101.0,223.6031,226.4526,221.6183,223.0038,5101.0
2024-08-07 10:00:00,225.69,226.59,221.23,221.23,3882.0,221.7559,222.6402,217.3736,217.3736,3882.0
2024-08-07 10:30:00,220.37,222.93,219.44,220.34,13882.0,216.5286,219.044,215.6148,216.4992,13882.0
2024-08-07 11:00:00,220.3,221.2,218.34,218.36,12803.0,216.4599,217.3442,214.534,214.5537,12803.0
2024-08-07 11:30:00,219.08,220.24,217.33,217.8,6449.0,215.2611,216.4009,213.5416,214.0034,6449.0
2024-08-07 12:00:00,216.65,217.8,216.13,216.82,5408.0,212.8735,214.0034,212.3625,213.0405,5408.0
2024-08-07 12:30:00,216.35,216.87,212.8,213.64,7687.0,212.5787,213.0896,209.0906,209.916,7687.0
2024-08-07 13:00:00,213.05,213.65,209.79,211.35,13524.0,209.3362,209.9258,206.1331,207.6659,13524.0
2024-08-07 13:30:00,210.71,212.5,209.12,210.14,17465.0,207.037,208.7958,205.4747,206.477,17465.0
2024-08-07 14:00:00,209.81,209.81,206.74,207.33,7787.0,206.1527,206.1527,203.1362,203.7159,7787.0
2024-08-07 14:30:00,207.15,207.75,206.33,207.53,11083.0,203.5391,204.1286,202.7334,203.9125,11083.0
2024-08-07 15:00:00,207.28,209.47,207.28,208.29,9484.0,203.6668,205.8186,203.6668,204.6592,9484.0
2024-08-07 15:30:00,207.99,210.46,207.39,208.15,62427.0,204.3644,206.7914,203.7749,204.5217,62427.0
2024-08-08 09:30:00,210.79,212.35,207.3,210.64,4739.0,207.1156,208.6484,203.6865,206.9682,4739.0
2024-08-08 10:00:00,212.72,214.31,209.4,212.42,8321.0,209.012,210.5743,205.7499,208.7172,8321.0
2024-08-08 10:30:00,212.66,214.06,210.91,211.64,3863.0,208.953,210.3286,207.2335,207.9508,3863.0
2024-08-08 11:00:00,211.44,211.89,209.48,210.33,5760.0,207.7543,208.1965,205.8285,206.6636,5760.0
2024-08-08 11:30:00,210.01,211.15,209.77,211.09,2504.0,206.3492,207.4694,206.1134,207.4104,2504.0
2024-08-08 12:00:00,210.73,212.36,210.73,211.71,4999.0,207.0567,208.6583,207.0567,208.0196,4999.0
2024-08-08 12:30:00,211.4,212.96,211.29,212.52,6841.0,207.715,209.2478,207.6069,208.8155,6841.0
2024-08-08 13:00:00,212.78,213.91,211.59,213.91,2838.0,209.0709,210.1812,207.9017,210.1812,2838.0
2024-08-08 13:30:00,214.16,215.07,213.81,214.31,3614.0,210.4269,211.321,210.083,210.5743,3614.0
2024-08-08 14:00:00,214.34,214.82,213.8,214.35,4300.0,210.6038,211.0754,210.0732,210.6136,4300.0
2024-08-08 14:30:00,214.6,215.37,213.86,214.79,5393.0,210.8592,211.6158,210.1321,211.0459,5393.0
2024-08-08 15:00:00,214.51,215.6,214.1,214.5,5795.0,210.7708,211.8418,210.3679,210.761,5795.0
2024-08-08 15:30:00,214.59,215.47,213.27,214.61,31413.0,210.8494,211.7141,209.5524,210.869,31413.0
2024-08-09 09:30:00,216.19,216.79,214.25,215.01,2842.0,212.4215,213.011,210.5153,211.2621,2842.0
2024-08-09 10:00:00,214.6,216.85,214.36,215.86,2531.0,210.8592,213.07,210.6234,212.0973,2531.0
2024-08-09 10:30:00,215.12,216.64,215.11,216.24,2824.0,211.3702,212.8637,211.3603,212.4706,2824.0
2024-08-09 11:00:00,216.27,216.76,214.96,214.97,2826.0,212.5001,212.9816,211.2129,211.2228,2826.0
2024-08-09 11:30:00,215.22,215.88,214.49,214.49,2688.0,211.4684,212.1169,210.7511,210.7511,2688.0
2024-08-09 12:00:00,214.88,215.57,213.91,214.28,1600.0,211.1343,211.8123,210.1812,210.5448,1600.0
2024-08-09 12:30:00,214.05,214.79,213.9,214.27,1661.0,210.3188,211.0459,210.1714,210.535,1661.0
2024-08-09 13:00:00,214.94,215.75,214.9,215.75,1365.0,211.1933,211.9892,211.154,211.9892,1365.0
2024-08-09 13:30:00,216.15,216.57,215.59,215.69,1411.0,212.3822,212.7949,211.832,211.9302,1411.0
2024-08-09 14:00:00,214.23,214.96,213.91,214.47,2250.0,210.4957,211.2129,210.1812,210.7315,2250.0
2024-08-09 14:30:00,213.75,215.8,213.59,214.46,8042.0,210.024,212.0383,209.8668,210.7217,8042.0
2024-08-09 15:00:00,214.64,214.91,213.23,214.52,4750.0,210.8985,211.1638,209.5131,210.7806,4750.0
2024-08-09 15:30:00,214.52,214.91,212.79,213.07,27090.0,210.7806,211.1638,209.0808,209.3559,27090.0
2024-08-12 09:30:00,212.73,212.73,208.65,209.79,9180.0,209.0218,209.0218,205.0129,206.1331,9180.0
2024-08-12 10:00:00,210.72,214.52,210.33,213.84,6316.0,207.0469,210.7806,206.6636,210.1125,6316.0
2024-08-12 10:30:00,213.48,214.24,212.56,212.75,4904.0,209.7587,210.5055,208.8548,209.0415,4904.0
2024-08-12 11:00:00,213.5,214.43,211.04,211.26,8087.0,209.7784,210.6922,207.3613,207.5774,8087.0
2024-08-12 11:30:00,211.17,213.58,210.47,213.58,6843.0,207.489,209.857,206.8012,209.857,6843.0
2024-08-12 12:00:00,212.8,213.68,212.59,213.21,5858.0,209.0906,209.9553,208.8843,209.4934,5858.0
2024-08-12 12:30:00,213.23,213.7,212.64,212.76,7853.0,209.5131,209.9749,208.9334,209.0513,7853.0
2024-08-12 13:00:00,212.18,213.24,212.18,212.76,10518.0,208.4814,209.5229,208.4814,209.0513,10518.0
2024-08-12 13:30:00,212.96,213.89,211.51,211.8,17860.0,209.2478,210.1616,207.8231,208.108,17860.0
2024-08-12 14:00:00,212.01,212.69,212.01,212.14,1901.0,208.3144,208.9825,208.3144,208.4421,1901.0
2024-08-12 14:30:00,211.76,212.16,211.3,211.72,3264.0,208.0687,208.4618,207.6167,208.0294,3264.0
2024-08-12 15:00:00,211.66,211.89,210.49,211.78,4147.0,207.9705,208.1965,206.8209,208.0884,4147.0
2024-08-12 15:30:00,211.88,212.51,209.81,210.39,45000.0,208.1866,208.8056,206.1527,206.7226,45000.0
2024-08-13 09:30:00,212.37,217.18,212.37,215.72,3487.0,208.6681,213.3942,208.6681,211.9597,3487.0
2024-08-13 10:00:00,214.61,214.61,210.6,211.58,2193.0,210.869,210.869,206.9289,207.8919,2193.0
2024-08-13 10:30:00,211.58,213.3,211.0,212.38,4315.0,207.8919,209.5819,207.322,208.6779,4315.0
2024-08-13 11:00:00,211.87,212.56,211.38,212.56,4593.0,208.1768,208.8548,207.6953,208.8548,4593.0
2024-08-13 11:30:00,212.55,212.62,211.96,212.32,2161.0,208.845,208.9137,208.2652,208.619,2161.0
2024-08-13 12:00:00,212.0,213.03,211.64,212.13,8914.0,208.3045,209.3166,207.9508,208.4323,8914.0
2024-08-13 12:30:00,212.34,214.36,212.34,213.83,8125.0,208.6386,210.6234,208.6386,210.1026,8125.0
2024-08-13 13:00:00,213.53,214.01,212.73,213.07,3238.0,209.8079,210.2795,209.0218,209.3559,3238.0
2024-08-13 13:30:00,213.06,213.5,212.21,213.0,3874.0,209.3461,209.7784,208.5109,209.2871,3874.0
2024-08-13 14:00:00,213.42,213.84,213.1,213.79,2032.0,209.6998,210.1125,209.3854,210.0633,2032.0
2024-08-13 14:30:00,213.78,214.29,213.5,213.54,2440.0,210.0535,210.5546,209.7784,209.8177,2440.0
2024-08-13 15:00:00,213.63,214.06,213.5,213.63,6139.0,209.9061,210.3286,209.7784,209.9061,6139.0
2024-08-13 15:30:00,213.56,215.03,212.99,213.46,46952.0,209.8373,211.2817,209.2773,209.7391,46952.0
2024-08-14 09:30:00,216.18,216.94,211.41,211.41,5723.0,212.4117,213.1584,207.7248,207.7248,5723.0
2024-08-14 10:00:00,210.15,211.37,208.43,211.37,13974.0,206.4868,207.6855,204.7968,207.6855,13974.0
2024-08-14 10:30:00,211.4,211.47,208.45,209.49,4453.0,207.715,207.7838,204.8164,205.8383,4453.0
2024-08-14 11:00:00,209.69,210.23,209.25,210.17,1808.0,206.0348,206.5654,205.6025,206.5064,1808.0
2024-08-14 11:30:00,210.8,211.6,210.8,211.2,2635.0,207.1255,207.9115,207.1255,207.5185,2635.0
2024-08-14 12:00:00,210.6,211.03,208.4,209.2,3374.0,206.9289,207.3514,204.7673,205.5533,3374.0
2024-08-14 12:30:00,208.86,209.34,207.95,209.1,7250.0,205.2193,205.6909,204.3251,205.4551,7250.0
2024-08-14 13:00:00,208.81,209.59,208.81,209.56,1300.0,205.1701,205.9365,205.1701,205.9071,1300.0
2024-08-14 13:30:00,209.36,209.44,208.26,209.19,10475.0,205.7106,205.7892,204.6297,205.5435,10475.0
2024-08-14 14:00:00,209.34,209.35,207.78,209.07,7730.0,205.6909,205.7007,204.1581,205.4256,7730.0
2024-08-14 14:30:00,209.79,210.73,209.53,210.43,7794.0,206.1331,207.0567,205.8776,206.7619,7794.0
2024-08-14 15:00:00,210.31,210.4,208.39,208.84,3926.0,206.644,206.7324,204.7575,205.1996,3926.0
2024-08-14 15:30:00,208.68,209.68,207.94,208.11,38445.0,205.0424,206.025,204.3153,204.4823,38445.0
2024-08-15 09:30:00,214.82,217.64,212.14,212.87,5801.0,211.0754,213.8462,208.4421,209.1594,5801.0
2024-08-15 10:00:00,212.87,215.0,212.02,212.32,2705.0,209.1594,211.2522,208.3242,208.619,2705.0
2024-08-15 10:30:00,212.84,213.98,212.75,213.65,19402.0,209.1299,210.25,209.0415,209.9258,19402.0
2024-08-15 11:00:00,213.58,214.29,212.41,212.41,8412.0,209.857,210.5546,208.7074,208.7074,8412.0
2024-08-15 11:30:00,212.78,213.25,212.21,212.91,6491.0,209.0709,209.5328,208.5109,209.1987,6491.0
2024-08-15 12:00:00,212.58,213.33,211.92,212.54,6291.0,208.8744,209.6114,208.2259,208.8351,6291.0
2024-08-15 12:30:00,212.82,213.1,211.47,211.77,5294.0,209.1102,209.3854,207.7838,208.0785,5294.0
2024-08-15 13:00:00,211.94,212.89,211.78,212.7,5720.0,208.2456,209.179,208.0884,208.9923,5720.0
2024-08-15 13:30:00,212.56,213.08,212.19,212.3,5759.0,208.8548,209.3657,208.4912,208.5993,5759.0
2024-08-15 14:00:00,212.41,212.87,212.12,212.68,6145.0,208.7074,209.1594,208.4224,208.9727,6145.0
2024-08-15 14:30:00,212.36,212.72,212.12,212.71,4945.0,208.6583,209.012,208.4224,209.0022,4945.0
2024-08-15 15:00:00,212.28,212.29,211.45,211.92,5086.0,208.5797,208.5895,207.7641,208.2259,5086.0
2024-08-15 15:30:00,211.92,211.92,209.45,211.02,48527.0,208.2259,208.2259,205.799,207.3416,48527.0
2024-08-16 09:30:00,210.16,211.48,208.31,210.61,11204.0,206.4966,207.7936,204.6789,206.9388,11204.0
2024-08-16 10:00:00,210.15,212.45,209.25,210.01,13183.0,206.4868,208.7467,205.6025,206.3492,13183.0
2024-08-16 10:30:00,210.34,210.34,209.25,210.01,7604.0,206.6735,206.6735,205.6025,206.3492,7604.0
2024-08-16 11:00:00,209.21,209.67,208.12,208.12,9252.0,205.5632,206.0152,204.4922,204.4922,9252.0
2024-08-16 11:30:00,207.62,208.26,207.62,207.81,1300.0,204.0009,204.6297,204.0009,204.1876,1300.0
2024-08-16 12:00:00,207.81,208.43,207.44,208.16,3844.0,204.1876,204.7968,203.824,204.5315,3844.0
2024-08-16 12:30:00,208.09,208.1,207.2,207.91,2794.0,204.4627,204.4725,203.5882,204.2858,2794.0
2024-08-16 13:00:00,207.64,207.67,207.17,207.18,1000.0,204.0205,204.05,203.5587,203.5686,1000.0
2024-08-16 13:30:00,207.34,207.71,207.14,207.35,1541.0,203.7258,204.0893,203.5293,203.7356,1541.0
2024-08-16 14:00:00,207.8,208.0,206.92,207.86,2285.0,204.1778,204.3743,203.3131,204.2367,2285.0
2024-08-16 14:30:00,207.8,208.14,207.32,208.01,4345.0,204.1778,204.5118,203.7061,204.3841,4345.0
2024-08-16 15:00:00,207.83,208.17,207.01,207.48,7112.0,204.2072,204.5413,203.4015,203.8633,7112.0
2024-08-16 15:30:00,207.28,208.29,206.12,207.04,26109.0,203.6668,204.6592,202.527,203.431,26109.0
2024-08-19 09:30:00,208.0,208.93,207.71,208.47,3002.0,204.3743,205.2881,204.0893,204.8361,3002.0
2024-08-19 10:00:00,209.38,209.38,208.1,208.63,3615.0,205.7302,205.7302,204.4725,204.9933,3615.0
2024-08-19 10:30:00,208.49,210.06,208.39,210.06,11865.0,204.8557,206.3984,204.7575,206.3984,11865.0
2024-08-19 11:00:00,210.11,210.6,209.68,210.13,2321.0,206.4475,206.9289,206.025,206.4671,2321.0
2024-08-19 11:30:00,210.13,210.13,209.12,209.4,2847.0,206.4671,206.4671,205.4747,205.7499,2847.0
2024-08-19 12:00:00,209.0,209.48,208.91,209.3,2145.0,205.3568,205.8285,205.2684,205.6516,2145.0
2024-08-19 12:30:00,209.29,210.12,209.29,210.12,2935.0,205.6418,206.4573,205.6418,206.4573,2935.0
2024-08-19 13:00:00,209.9,211.02,209.69,210.55,6542.0,206.2411,207.3416,206.0348,206.8798,6542.0
2024-08-19 13:30:00,210.31,211.43,210.3,211.43,3333.0,206.644,207.7445,206.6342,207.7445,3333.0
2024-08-19 14:00:00,211.52,212.11,211.51,211.8,3218.0,207.8329,208.4126,207.8231,208.108,3218.0
2024-08-19 14:30:00,212.08,212.38,211.9,212.06,1300.0,208.3831,208.6779,208.2063,208.3635,1300.0
2024-08-19 15:00:00,212.06,212.21,211.98,212.07,1547.0,208.3635,208.5109,208.2849,208.3733,1547.0
2024-08-19 15:30:00,212.09,212.09,210.01,210.77,27225.0,208.393,208.393,206.3492,207.096,27225.0
2024-08-20 09:30:00,211.26,214.46,209.51,214.46,5878.0,207.5774,210.7217,205.8579,210.7217,5878.0
2024-08-20 10:00:00,212.26,213.99,209.65,209.66,3314.0,208.56,210.2599,205.9955,206.0053,3314.0
2024-08-20 10:30:00,209.6,209.6,207.81,208.34,26463.0,205.9464,205.9464,204.1876,204.7083,26463.0
2024-08-20 11:00:00,207.85,209.61,207.85,209.61,18331.0,204.2269,205.9562,204.2269,205.9562,18331.0
2024-08-20 11:30:00,208.84,210.05,208.66,210.05,5810.0,205.1996,206.3885,205.0228,206.3885,5810.0
2024-08-20 12:00:00,209.63,209.63,209.01,209.12,717.0,205.9759,205.9759,205.3667,205.4747,717.0
2024-08-20 12:30:00,209.09,209.33,208.22,208.97,4105.0,205.4453,205.6811,204.5904,205.3274,4105.0
2024-08-20 13:00:00,208.89,208.89,207.27,208.31,1684.0,205.2488,205.2488,203.657,204.6789,1684.0
2024-08-20 13:30:00,207.92,208.63,207.8,208.36,1400.0,204.2957,204.9933,204.1778,204.728,1400.0
2024-08-20 14:00:00,208.35,210.14,208.24,209.17,6170.0,204.7182,206.477,204.6101,205.5239,6170.0
2024-08-20 14:30:00,209.44,210.07,209.15,209.15,2282.0,205.7892,206.4082,205.5042,205.5042,2282.0
2024-08-20 15:00:00,209.61,210.02,209.29,209.34,3341.0,205.9562,206.3591,205.6418,205.6909,3341.0
2024-08-20 15:30:00,209.41,209.98,207.49,207.61,28404.0,205.7597,206.3198,203.8732,203.9911,28404.0
2024-08-21 09:30:00,211.83,216.14,211.83,214.24,9267.0,208.1375,212.3724,208.1375,210.5055,9267.0
2024-08-21 10:00:00,214.22,214.9,212.81,214.48,3541.0,210.4858,211.154,209.1004,210.7413,3541.0
2024-08-21 10:30:00,215.13,215.2,211.98,211.98,22585.0,211.38,211.4488,208.2849,208.2849,22585.0
2024-08-21 11:00:00,212.48,213.43,212.48,213.42,2000.0,208.7762,209.7096,208.7762,209.6998,2000.0
2024-08-21 11:30:00,213.59,214.22,213.2,214.0,24425.0,209.8668,210.4858,209.4836,210.2697,24425.0
2024-08-21 12:00:00,213.93,215.41,213.5,214.95,21707.0,210.2009,211.6551,209.7784,211.2031,21707.0
2024-08-21 12:30:00,214.94,216.51,214.94,215.95,5145.0,211.1933,212.7359,211.1933,212.1857,5145.0
2024-08-21 13:00:00,215.89,216.85,215.83,216.77,2010.0,212.1267,213.07,212.0678,212.9914,2010.0
2024-08-21 13:30:00,217.28,218.75,216.94,218.0,4290.0,213.4925,214.9369,213.1584,214.2,4290.0
2024-08-21 14:00:00,218.15,218.3,217.65,217.65,7814.0,214.3473,214.4947,213.8561,213.8561,7814.0
2024-08-21 14:30:00,217.85,218.82,217.59,218.49,18213.0,214.0526,215.0057,213.7971,214.6814,18213.0
2024-08-21 15:00:00,218.31,219.4,217.8,219.28,13181.0,214.5045,215.5755,214.0034,215.4576,13181.0
2024-08-21 15:30:00,218.92,220.75,218.81,220.39,56742.0,215.1039,216.902,214.9958,216.5483,56742.0
2024-08-22 09:30:00,219.31,221.72,217.64,218.36,11711.0,215.4871,217.8551,213.8462,214.5537,11711.0
2024-08-22 10:00:00,218.06,218.43,216.0,217.99,5443.0,214.2589,214.6225,212.2348,214.1901,5443.0
2024-08-22 10:30:00,217.97,219.34,217.96,219.07,4097.0,214.1705,215.5166,214.1606,215.2513,4097.0
2024-08-22 11:00:00,219.48,219.48,217.45,217.87,4259.0,215.6542,215.6542,213.6595,214.0722,4259.0
2024-08-22 11:30:00,218.15,218.44,216.52,216.52,1500.0,214.3473,214.6323,212.7457,212.7457,1500.0
2024-08-22 12:00:00,217.25,218.84,217.25,218.84,6748.0,213.463,215.0253,213.463,215.0253,6748.0
2024-08-22 12:30:00,218.55,218.55,216.43,216.55,2373.0,214.7404,214.7404,212.6573,212.7752,2373.0
2024-08-22 13:00:00,216.5,217.11,216.45,216.95,2533.0,212.7261,213.3255,212.677,213.1683,2533.0
2024-08-22 13:30:00,216.88,217.9,216.56,217.21,9544.0,213.0995,214.1017,212.7851,213.4237,9544.0
2024-08-22 14:00:00,217.32,218.15,217.32,217.96,4369.0,213.5318,214.3473,213.5318,214.1606,4369.0
2024-08-22 14:30:00,217.84,218.21,217.81,217.93,4978.0,214.0427,214.4063,214.0133,214.1312,4978.0
2024-08-22 15:00:00,218.21,218.78,218.08,218.08,3679.0,214.4063,214.9664,214.2786,214.2786,3679.0
2024-08-22 15:30:00,217.96,218.41,217.2,217.92,43865.0,214.1606,214.6028,213.4139,214.1213,43865.0
2024-08-23 09:30:00,220.3,223.56,219.2,219.26,5611.0,216.4599,219.663,215.379,215.438,5611.0
2024-08-23 10:00:00,220.16,229.81,220.16,227.73,10898.0,216.3223,225.8041,216.3223,223.7603,10898.0
2024-08-23 10:30:00,228.32,229.13,226.9,228.9,6043.0,224.3401,225.1359,222.9448,224.9099,6043.0
2024-08-23 11:00:00,228.29,231.56,227.86,229.97,3178.0,224.3106,227.5236,223.8881,225.9613,3178.0
2024-08-23 11:30:00,231.2,231.3,228.75,229.31,3822.0,227.1699,227.2681,224.7626,225.3128,3822.0
2024-08-23 12:00:00,228.99,229.92,228.5,229.92,2864.0,224.9984,225.9122,224.5169,225.9122,2864.0
2024-08-23 12:30:00,229.98,231.13,229.61,230.95,2900.0,225.9711,227.1011,225.6076,226.9242,2900.0
2024-08-23 13:00:00,230.78,231.3,230.51,231.22,5044.0,226.7572,227.2681,226.4919,227.1895,5044.0
2024-08-23 13:30:00,231.33,232.16,231.0,231.39,7041.0,227.2976,228.1131,226.9733,227.3565,7041.0
2024-08-23 14:00:00,231.66,231.98,231.34,231.73,7411.0,227.6218,227.9363,227.3074,227.6906,7411.0
2024-08-23 14:30:00,231.74,232.58,231.48,231.79,12334.0,227.7004,228.5258,227.445,227.7496,12334.0
2024-08-23 15:00:00,231.49,232.74,231.45,232.61,3737.0,227.4548,228.683,227.4155,228.5553,3737.0
2024-08-23 15:30:00,232.59,233.09,232.05,232.25,24753.0,228.5356,229.0269,228.005,228.2016,24753.0
2024-08-26 09:30:00,232.5,232.72,229.89,230.88,4867.0,228.4472,228.6634,225.8827,226.8554,4867.0
2024-08-26 10:00:00,230.73,233.08,230.7,232.04,13283.0,226.708,229.0171,226.6786,227.9952,13283.0
2024-08-26 10:30:00,231.73,232.38,229.58,229.93,4068.0,227.6906,228.3293,225.5781,225.922,4068.0
2024-08-26 11:00:00,230.48,230.82,229.66,229.66,832.0,226.4624,226.7965,225.6567,225.6567,832.0
2024-08-26 11:30:00,228.57,228.6,226.43,226.58,1751.0,224.5857,224.6152,222.483,222.6304,1751.0
2024-08-26 12:00:00,226.55,228.4,226.53,228.4,2209.0,222.6009,224.4187,222.5813,224.4187,2209.0
2024-08-26 12:30:00,228.47,229.08,228.27,229.08,1761.0,224.4874,225.0868,224.2909,225.0868,1761.0
2024-08-26 13:00:00,229.0,229.45,228.79,228.94,3137.0,225.0082,225.4504,224.8019,224.9493,3137.0
2024-08-26 13:30:00,228.8,228.8,227.44,228.34,3439.0,224.8117,224.8117,223.4754,224.3597,3439.0
2024-08-26 14:00:00,227.91,228.87,227.91,228.78,1229.0,223.9372,224.8805,223.9372,224.792,1229.0
2024-08-26 14:30:00,229.02,229.19,227.89,228.65,4521.0,225.0279,225.1949,223.9176,224.6643,4521.0
2024-08-26 15:00:00,228.65,229.17,228.5,228.69,4961.0,224.6643,225.1752,224.5169,224.7036,4961.0
2024-08-26 15:30:00,228.7,228.96,227.31,228.12,30015.0,224.7134,224.9689,223.3477,224.1435,30015.0
2024-08-27 09:30:00,224.93,227.0,222.42,223.31,21126.0,221.0092,223.0431,218.5429,219.4174,21126.0
2024-08-27 10:00:00,223.89,224.8,221.13,222.6,17143.0,219.9873,220.8814,217.2754,218.7198,17143.0
2024-08-27 10:30:00,222.31,224.94,222.09,223.56,8241.0,218.4348,221.019,218.2187,219.663,8241.0
2024-08-27 11:00:00,223.56,224.34,222.53,223.0,5871.0,219.663,220.4294,218.651,219.1128,5871.0
2024-08-27 11:30:00,223.05,223.54,221.69,223.53,5036.0,219.1619,219.6434,217.8256,219.6336,5036.0
2024-08-27 12:00:00,223.54,224.15,223.17,223.91,2791.0,219.6434,220.2427,219.2798,220.0069,2791.0
2024-08-27 12:30:00,223.72,224.39,223.34,224.22,1710.0,219.8202,220.4786,219.4469,220.3115,1710.0
2024-08-27 13:00:00,224.48,225.95,224.27,225.95,1218.0,220.567,222.0114,220.3607,222.0114,1218.0
2024-08-27 13:30:00,225.75,225.84,224.92,224.92,1225.0,221.8149,221.9033,220.9993,220.9993,1225.0
2024-08-27 14:00:00,224.59,225.0,223.62,224.54,2319.0,220.6751,221.0779,219.722,220.6259,2319.0
2024-08-27 14:30:00,224.86,225.48,224.86,225.12,3078.0,220.9404,221.5496,220.9404,221.1958,3078.0
2024-08-27 15:00:00,224.96,225.3,224.83,225.2,1386.0,221.0386,221.3727,220.9109,221.2744,1386.0
2024-08-27 15:30:00,225.41,225.41,224.12,224.66,12716.0,221.4808,221.4808,220.2133,220.7439,12716.0
2024-08-28 09:30:00,222.74,224.02,222.22,222.22,3945.0,218.8573,220.115,218.3464,218.3464,3945.0
2024-08-28 10:00:00,221.8,222.31,220.0,221.61,4295.0,217.9337,218.4348,216.1651,217.747,4295.0
2024-08-28 10:30:00,222.42,223.53,222.36,223.53,9408.0,218.5429,219.6336,218.484,219.6336,9408.0
2024-08-28 11:00:00,224.0,224.3,221.35,222.19,3760.0,220.0954,220.3901,217.4916,218.3169,3760.0
2024-08-28 11:30:00,221.8,222.47,221.6,222.46,3512.0,217.9337,218.592,217.7372,218.5822,3512.0
2024-08-28 12:00:00,221.99,222.2,221.06,221.06,1359.0,218.1204,218.3267,217.2066,217.2066,1359.0
2024-08-28 12:30:00,220.82,221.45,220.71,220.9,5669.0,216.9708,217.5898,216.8627,217.0494,5669.0
2024-08-28 13:00:00,220.62,222.3,220.57,221.89,16730.0,216.7743,218.425,216.7252,218.0221,16730.0
2024-08-28 13:30:00,222.47,222.47,220.78,220.78,959.0,218.592,218.592,216.9315,216.9315,959.0
2024-08-28 14:00:00,220.91,221.79,220.9,221.45,1089.0,217.0592,217.9239,217.0494,217.5898,1089.0
2024-08-28 14:30:00,221.55,223.38,221.54,223.25,4080.0,217.6881,219.4862,217.6782,219.3584,4080.0
2024-08-28 15:00:00,224.16,224.34,222.88,223.23,2112.0,220.2526,220.4294,218.9949,219.3388,2112.0
2024-08-28 15:30:00,223.59,223.59,220.43,220.61,21705.0,219.6925,219.6925,216.5876,216.7645,21705.0
2024-08-29 09:30:00,223.08,223.08,220.25,221.42,2345.0,219.1914,219.1914,216.4107,217.5603,2345.0
2024-08-29 10:00:00,222.06,223.83,221.53,223.68,5311.0,218.1892,219.9283,217.6684,219.7809,5311.0
2024-08-29 10:30:00,223.02,223.02,219.42,220.92,1067.0,219.1324,219.1324,215.5952,217.0691,1067.0
2024-08-29 11:00:00,221.5,223.19,221.5,222.23,2458.0,217.6389,219.2995,217.6389,218.3562,2458.0
2024-08-29 11:30:00,222.76,223.49,222.61,222.61,550.0,218.877,219.5943,218.7296,218.7296,550.0
2024-08-29 12:00:00,222.8,223.71,222.8,223.71,600.0,218.9163,219.8104,218.9163,219.8104,600.0
2024-08-29 12:30:00,223.27,223.27,222.76,223.16,737.0,219.3781,219.3781,218.877,219.27,737.0
2024-08-29 13:00:00,223.45,223.45,222.53,222.98,553.0,219.5549,219.5549,218.651,219.0931,553.0
2024-08-29 13:30:00,223.17,223.95,223.17,223.95,968.0,219.2798,220.0462,219.2798,220.0462,968.0
2024-08-29 14:00:00,223.95,223.95,222.48,222.48,1025.0,220.0462,220.0462,218.6019,218.6019,1025.0
2024-08-29 14:30:00,222.54,222.54,220.69,221.34,2174.0,218.6608,218.6608,216.8431,217.4817,2174.0
2024-08-29 15:00:00,221.06,222.42,220.84,222.42,803.0,217.2066,218.5429,216.9904,218.5429,803.0
2024-08-29 15:30:00,221.84,222.34,219.82,219.82,13462.0,217.973,218.4643,215.9882,215.9882,13462.0
2024-08-30 09:30:00,222.99,224.98,219.98,220.3,2150.0,219.103,221.0583,216.1454,216.4599,2150.0
2024-08-30 10:00:00,221.19,221.68,220.82,221.18,1549.0,217.3343,217.8158,216.9708,217.3245,1549.0
2024-08-30 10:30:00,221.72,221.72,220.49,220.62,1025.0,217.8551,217.8551,216.6465,216.7743,1025.0
2024-08-30 11:00:00,219.88,220.57,218.8,219.47,2459.0,216.0472,216.7252,214.986,215.6443,2459.0
2024-08-30 11:30:00,218.42,218.42,217.87,218.13,1946.0,214.6126,214.6126,214.0722,214.3277,1946.0
2024-08-30 12:00:00,217.83,218.27,217.22,217.33,5605.0,214.0329,214.4652,213.4335,213.5416,5605.0
2024-08-30 12:30:00,217.22,217.49,216.65,216.65,1295.0,213.4335,213.6988,212.8735,212.8735,1295.0
2024-08-30 13:00:00,217.23,217.33,216.49,216.52,1076.0,213.4434,213.5416,212.7163,212.7457,1076.0
2024-08-30 13:30:00,216.76,217.61,216.66,217.24,4841.0,212.9816,213.8167,212.8833,213.4532,4841.0
2024-08-30 14:00:00,217.42,220.05,217.41,219.5,7925.0,213.6301,216.2142,213.6202,215.6738,7925.0
2024-08-30 14:30:00,219.52,220.23,219.52,220.04,2013.0,215.6935,216.3911,215.6935,216.2044,2013.0
2024-08-30 15:00:00,219.92,220.8,219.65,220.32,1512.0,216.0865,216.9511,215.8212,216.4795,1512.0
2024-08-30 15:30:00,220.5,222.64,220.07,222.29,15821.0,216.6564,218.7591,216.2339,218.4152,15821.0
2024-09-03 09:30:00,219.95,222.11,216.53,216.53,6335.0,216.116,218.2383,212.7556,212.7556,6335.0
2024-09-03 10:00:00,218.9,218.9,213.32,215.28,1661.0,215.0843,215.0843,209.6015,211.5274,1661.0
2024-09-03 10:30:00,215.49,215.59,214.16,214.8,1339.0,211.7337,211.832,210.4269,211.0557,1339.0
2024-09-03 11:00:00,215.25,215.89,213.55,213.86,4452.0,211.4979,212.1267,209.8275,210.1321,4452.0
2024-09-03 11:30:00,213.72,213.73,213.38,213.38,400.0,209.9946,210.0044,209.6605,209.6605,400.0
2024-09-03 12:00:00,213.06,213.06,212.19,212.84,1600.0,209.3461,209.3461,208.4912,209.1299,1600.0
2024-09-03 12:30:00,212.0,212.0,211.49,211.63,500.0,208.3045,208.3045,207.8034,207.941,500.0
2024-09-03 13:00:00,211.65,211.65,211.1,211.2,854.0,207.9606,207.9606,207.4202,207.5185,854.0
2024-09-03 13:30:00,211.53,211.53,211.05,211.42,996.0,207.8427,207.8427,207.3711,207.7346,996.0
2024-09-03 14:00:00,210.75,210.88,207.89,207.9,8461.0,207.0763,207.2041,204.2662,204.276,8461.0
2024-09-03 14:30:00,208.09,209.23,207.31,209.08,10368.0,204.4627,205.5828,203.6963,205.4354,10368.0
2024-09-03 15:00:00,208.95,210.05,208.95,209.14,2604.0,205.3077,206.3885,205.3077,205.4944,2604.0
2024-09-03 15:30:00,209.11,209.2,206.37,209.18,26217.0,205.4649,205.5533,202.7727,205.5337,26217.0
2024-09-04 09:30:00,208.13,208.13,205.0,207.37,2581.0,204.502,204.502,201.4266,203.7552,2581.0
2024-09-04 10:00:00,207.77,208.8,203.02,208.52,4225.0,204.1483,205.1603,199.4811,204.8852,4225.0
2024-09-04 10:30:00,209.22,210.79,208.09,210.76,4543.0,205.573,207.1156,204.4627,207.0862,4543.0
2024-09-04 11:00:00,211.26,211.27,209.14,209.18,3198.0,207.5774,207.5873,205.4944,205.5337,3198.0
2024-09-04 11:30:00,209.34,209.56,208.52,208.65,1800.0,205.6909,205.9071,204.8852,205.0129,1800.0
2024-09-04 12:00:00,208.59,209.89,208.44,209.89,3039.0,204.954,206.2313,204.8066,206.2313,3039.0
2024-09-04 12:30:00,209.93,209.93,208.9,208.9,2668.0,206.2706,206.2706,205.2586,205.2586,2668.0
2024-09-04 13:00:00,208.58,209.66,208.51,209.66,1827.0,204.9442,206.0053,204.8754,206.0053,1827.0
2024-09-04 13:30:00,208.81,209.65,208.81,209.14,3457.0,205.1701,205.9955,205.1701,205.4944,3457.0
2024-09-04 14:00:00,208.59,208.59,208.0,208.41,1011.0,204.954,204.954,204.3743,204.7771,1011.0
2024-09-04 14:30:00,207.96,208.38,206.73,207.09,3442.0,204.335,204.7476,203.1264,203.4801,3442.0
2024-09-04 15:00:00,206.95,208.28,206.7,208.26,4901.0,203.3426,204.6494,203.0969,204.6297,4901.0
2024-09-04 15:30:00,208.03,210.06,207.66,209.31,21635.0,204.4037,206.3984,204.0402,205.6614,21635.0
2024-09-05 09:30:00,210.37,210.37,206.24,206.24,2084.0,206.703,206.703,202.6449,202.6449,2084.0
2024-09-05 10:00:00,205.41,210.1,205.4,209.42,8460.0,201.8294,206.4377,201.8196,205.7695,8460.0
2024-09-05 10:30:00,209.01,209.3,207.03,207.53,9147.0,205.3667,205.6516,203.4212,203.9125,9147.0
2024-09-05 11:00:00,207.02,208.63,205.4,205.61,1275.0,203.4113,204.9933,201.8196,202.0259,1275.0
2024-09-05 11:30:00,205.56,206.78,205.26,205.87,2005.0,201.9768,203.1755,201.682,202.2814,2005.0
2024-09-05 12:00:00,206.18,206.46,205.79,206.46,701.0,202.586,202.8611,202.2028,202.8611,701.0
2024-09-05 12:30:00,206.32,206.52,206.2,206.45,638.0,202.7235,202.9201,202.6056,202.8513,638.0
2024-09-05 13:00:00,206.56,206.56,205.28,205.73,996.0,202.9594,202.9594,201.7017,202.1438,996.0
2024-09-05 13:30:00,205.52,207.01,205.51,206.44,1208.0,201.9375,203.4015,201.9277,202.8415,1208.0
2024-09-05 14:00:00,206.61,206.75,206.32,206.34,954.0,203.0085,203.1461,202.7235,202.7432,954.0
2024-09-05 14:30:00,206.38,206.41,205.94,205.99,2636.0,202.7825,202.812,202.3502,202.3993,2636.0
2024-09-05 15:00:00,205.34,205.58,204.52,205.58,3930.0,201.7606,201.9964,200.9549,201.9964,3930.0
2024-09-05 15:30:00,205.36,206.11,204.21,205.21,18658.0,201.7803,202.5172,200.6503,201.6329,18658.0
2024-09-06 09:30:00,206.68,210.11,206.68,209.68,3315.0,203.0773,206.4475,203.0773,206.025,3315.0
2024-09-06 10:00:00,209.68,209.71,205.32,205.33,3841.0,206.025,206.0545,201.741,201.7508,3841.0
2024-09-06 10:30:00,205.74,206.82,204.85,204.85,4569.0,202.1537,203.2148,201.2792,201.2792,4569.0
2024-09-06 11:00:00,205.45,208.77,204.19,204.33,7890.0,201.8687,205.1308,200.6307,200.7682,7890.0
2024-09-06 11:30:00,205.15,205.96,205.15,205.96,313.0,201.5739,202.3698,201.5739,202.3698,313.0
2024-09-06 12:00:00,204.39,205.61,204.39,204.94,1100.0,200.8272,202.0259,200.8272,201.3676,1100.0
2024-09-06 12:30:00,204.6,205.19,204.46,204.47,962.0,201.0335,201.6132,200.896,200.9058,962.0
2024-09-06 13:00:00,205.55,207.47,205.5,206.54,1818.0,201.967,203.8535,201.9178,202.9397,1818.0
2024-09-06 13:30:00,206.54,206.69,206.21,206.69,1152.0,202.9397,203.0871,202.6155,203.0871,1152.0
2024-09-06 14:00:00,205.77,205.83,205.49,205.75,950.0,202.1831,202.2421,201.908,202.1635,950.0
2024-09-06 14:30:00,205.7,205.84,205.28,205.63,800.0,202.1144,202.2519,201.7017,202.0456,800.0
2024-09-06 15:00:00,205.96,206.28,205.32,205.69,2369.0,202.3698,202.6842,201.741,202.1045,2369.0
2024-09-06 15:30:00,205.16,205.87,204.12,204.51,4771.0,201.5838,202.2814,200.5619,200.9451,4771.0
2024-09-09 09:30:00,204.89,206.19,203.21,204.0,3133.0,201.3185,202.5958,199.6678,200.444,3133.0
2024-09-09 10:00:00,204.81,206.1,203.95,203.95,3416.0,201.2399,202.5074,200.3949,200.3949,3416.0
2024-09-09 10:30:00,204.37,205.0,204.03,204.76,5147.0,200.8075,201.4266,200.4735,201.1907,5147.0
2024-09-09 11:00:00,204.63,204.7,204.12,204.43,2052.0,201.063,201.1318,200.5619,200.8665,2052.0
2024-09-09 11:30:00,204.7,206.67,204.42,205.78,3801.0,201.1318,203.0674,200.8567,202.193,3801.0
2024-09-09 12:00:00,206.01,206.01,205.63,205.63,479.0,202.419,202.419,202.0456,202.0456,479.0
2024-09-09 12:30:00,205.38,206.29,205.27,206.29,2392.0,201.7999,202.6941,201.6919,202.6941,2392.0
2024-09-09 13:00:00,206.37,206.37,206.08,206.08,449.0,202.7727,202.7727,202.4877,202.4877,449.0
2024-09-09 13:30:00,205.86,205.86,204.53,204.53,1013.0,202.2716,202.2716,200.9648,200.9648,1013.0
2024-09-09 14:00:00,204.63,204.69,204.33,204.62,1822.0,201.063,201.122,200.7682,201.0532,1822.0
2024-09-09 14:30:00,204.43,204.46,203.92,204.46,1220.0,200.8665,200.896,200.3654,200.896,1220.0
2024-09-09 15:00:00,204.34,205.12,204.34,204.86,2483.0,200.7781,201.5445,200.7781,201.289,2483.0
2024-09-09 15:30:00,204.83,204.83,202.81,204.51,21943.0,201.2595,201.2595,199.2747,200.9451,21943.0
2024-09-10 09:30:00,205.1,206.43,202.92,205.98,2157.0,201.5248,202.8316,199.3828,202.3895,2157.0
2024-09-10 10:00:00,205.02,205.02,201.9,201.98,3163.0,201.4462,201.4462,198.3806,198.4592,3163.0
2024-09-10 10:30:00,202.35,203.9,201.32,203.49,5427.0,198.8228,200.3457,197.8107,199.9429,5427.0
2024-09-10 11:00:00,204.12,206.58,203.31,206.33,3068.0,200.5619,202.979,199.766,202.7334,3068.0
2024-09-10 11:30:00,206.26,206.67,203.28,203.28,15891.0,202.6646,203.0674,199.7365,199.7365,15891.0
2024-09-10 12:00:00,203.06,203.3,202.53,203.2,2023.0,199.5204,199.7562,198.9996,199.6579,2023.0
2024-09-10 12:30:00,203.41,204.15,203.09,204.13,2111.0,199.8643,200.5914,199.5499,200.5717,2111.0
2024-09-10 13:00:00,203.69,204.64,203.4,203.7,2392.0,200.1394,201.0728,199.8544,200.1492,2392.0
2024-09-10 13:30:00,203.88,204.47,203.75,203.75,900.0,200.3261,200.9058,200.1983,200.1983,900.0
2024-09-10 14:00:00,204.42,205.38,204.38,205.38,2899.0,200.8567,201.7999,200.8174,201.7999,2899.0
2024-09-10 14:30:00,205.26,205.69,204.17,205.62,4687.0,201.682,202.1045,200.611,202.0358,4687.0
2024-09-10 15:00:00,205.61,206.55,205.09,206.11,4408.0,202.0259,202.9495,201.515,202.5172,4408.0
2024-09-10 15:30:00,205.79,207.43,205.23,206.77,14559.0,202.2028,203.8142,201.6526,203.1657,14559.0
2024-09-11 09:30:00,204.51,204.51,201.91,202.8,6803.0,200.9451,200.9451,198.3904,199.2649,6803.0
2024-09-11 10:00:00,201.93,201.93,199.23,200.03,10086.0,198.4101,198.4101,195.7571,196.5432,10086.0
2024-09-11 10:30:00,200.27,200.3,198.97,199.45,7499.0,196.779,196.8085,195.5017,195.9733,7499.0
2024-09-11 11:00:00,199.84,201.93,199.84,201.93,2438.0,196.3565,198.4101,196.3565,198.4101,2438.0
2024-09-11 11:30:00,202.36,202.64,201.51,202.14,3984.0,198.8326,199.1077,197.9974,198.6164,3984.0
2024-09-11 12:00:00,201.87,202.95,201.41,202.3,23232.0,198.3511,199.4123,197.8991,198.7736,23232.0
2024-09-11 12:30:00,202.74,203.74,202.5,202.5,9357.0,199.206,200.1885,198.9701,198.9701,9357.0
2024-09-11 13:00:00,202.86,204.84,202.66,203.21,12026.0,199.3239,201.2693,199.1273,199.6678,12026.0
2024-09-11 13:30:00,203.73,205.29,203.73,204.88,2639.0,200.1787,201.7115,200.1787,201.3087,2639.0
2024-09-11 14:00:00,204.68,205.58,204.56,205.58,5380.0,201.1121,201.9964,200.9942,201.9964,5380.0
2024-09-11 14:30:00,205.58,206.4,205.43,205.68,4428.0,201.9964,202.8022,201.8491,202.0947,4428.0
2024-09-11 15:00:00,206.17,206.74,206.08,206.47,2567.0,202.5762,203.1362,202.4877,202.8709,2567.0
2024-09-11 15:30:00,206.67,206.89,205.5,205.92,24962.0,203.0674,203.2836,201.9178,202.3305,24962.0
2024-09-12 09:30:00,207.74,210.91,207.0,210.91,3743.0,204.1188,207.2335,203.3917,207.2335,3743.0
2024-09-12 10:00:00,209.53,211.84,208.68,211.84,5817.0,205.8776,208.1473,205.0424,208.1473,5817.0
2024-09-12 10:30:00,213.45,213.45,210.83,210.83,4000.0,209.7293,209.7293,207.1549,207.1549,4000.0
2024-09-12 11:00:00,211.25,211.65,210.58,211.23,2036.0,207.5676,207.9606,206.9093,207.548,2036.0
2024-09-12 11:30:00,210.78,210.82,209.18,209.25,1110.0,207.1058,207.1451,205.5337,205.6025,1110.0
2024-09-12 12:00:00,209.06,209.27,208.82,209.05,3200.0,205.4158,205.6221,205.18,205.406,3200.0
2024-09-12 12:30:00,209.26,210.27,208.98,210.27,3197.0,205.6123,206.6047,205.3372,206.6047,3197.0
2024-09-12 13:00:00,210.54,210.87,210.54,210.87,685.0,206.87,207.1942,206.87,207.1942,685.0
2024-09-12 13:30:00,211.52,212.6,211.52,212.58,2300.0,207.8329,208.8941,207.8329,208.8744,2300.0
2024-09-12 14:00:00,212.76,212.76,210.93,211.5,845.0,209.0513,209.0513,207.2532,207.8133,845.0
2024-09-12 14:30:00,211.32,211.32,209.73,210.68,2361.0,207.6364,207.6364,206.0741,207.0075,2361.0
2024-09-12 15:00:00,210.81,211.51,210.81,211.26,2145.0,207.1353,207.8231,207.1353,207.5774,2145.0
2024-09-12 15:30:00,210.99,211.34,209.89,210.78,13178.0,207.3121,207.656,206.2313,207.1058,13178.0
2024-09-13 09:30:00,220.1,220.1,214.24,219.09,5800.0,216.6024,216.6024,210.8355,215.6084,5800.0
2024-09-13 10:00:00,217.79,220.25,216.34,219.28,3652.0,214.3291,216.75,212.9021,215.7954,3652.0
2024-09-13 10:30:00,220.25,221.68,219.64,221.44,4472.0,216.75,218.1573,216.1497,217.9211,4472.0
2024-09-13 11:00:00,221.21,221.57,219.99,221.04,7309.0,217.6947,218.049,216.4941,217.5274,7309.0
2024-09-13 11:30:00,221.62,223.28,221.13,222.75,4530.0,218.0982,219.7318,217.616,219.2103,4530.0
2024-09-13 12:00:00,222.83,224.08,222.53,223.28,4960.0,219.289,220.5191,218.9938,219.7318,4960.0
2024-09-13 12:30:00,223.21,223.32,222.59,222.71,3400.0,219.663,219.7712,219.0528,219.1709,3400.0
2024-09-13 13:00:00,222.76,223.95,222.76,223.84,8135.0,219.2201,220.3912,219.2201,220.2829,8135.0
2024-09-13 13:30:00,223.9,224.39,222.16,222.17,6249.0,220.342,220.8242,218.6296,218.6395,6249.0
2024-09-13 14:00:00,221.97,223.18,221.27,222.87,11297.0,218.4427,219.6334,217.7538,219.3284,11297.0
2024-09-13 14:30:00,222.68,223.48,221.51,221.51,6731.0,219.1414,219.9287,217.99,217.99,6731.0
2024-09-13 15:00:00,221.31,222.46,221.31,222.39,6353.0,217.7931,218.9249,217.7931,218.856,6353.0
2024-09-13 15:30:00,222.46,224.93,222.36,223.27,29832.0,218.9249,221.3556,218.8265,219.722,29832.0
2024-09-16 09:30:00,224.61,227.42,220.23,224.23,4094.0,221.0407,223.8061,216.7303,220.6667,4094.0
2024-09-16 10:00:00,224.23,226.08,223.52,223.52,2939.0,220.6667,222.4873,219.968,219.968,2939.0
2024-09-16 10:30:00,223.17,224.94,222.34,223.8,4216.0,219.6236,221.3655,218.8068,220.2436,4216.0
2024-09-16 11:00:00,224.03,224.98,223.78,223.84,3396.0,220.4699,221.4048,220.2239,220.2829,3396.0
2024-09-16 11:30:00,223.28,225.7,223.28,225.69,2723.0,219.7318,222.1134,219.7318,222.1035,2723.0
2024-09-16 12:00:00,225.87,227.58,225.33,227.37,3060.0,222.2807,223.9635,221.7493,223.7568,3060.0
2024-09-16 12:30:00,227.44,228.36,227.44,228.36,2214.0,223.8257,224.7311,223.8257,224.7311,2214.0
2024-09-16 13:00:00,228.22,228.38,227.67,228.32,4126.0,224.5933,224.7508,224.0521,224.6918,4126.0
2024-09-16 13:30:00,228.46,229.26,228.46,229.13,2718.0,224.8295,225.6168,224.8295,225.4889,2718.0
2024-09-16 14:00:00,229.11,230.78,228.59,230.67,6039.0,225.4692,227.1127,224.9575,227.0044,6039.0
2024-09-16 14:30:00,230.79,230.92,228.4,229.7,6279.0,227.1225,227.2504,224.7705,226.0498,6279.0
2024-09-16 15:00:00,229.42,229.44,227.74,228.36,11331.0,225.7743,225.794,224.121,224.7311,11331.0
2024-09-16 15:30:00,228.23,228.43,226.14,226.47,53032.0,224.6032,224.8,222.5464,222.8712,53032.0
2024-09-17 09:30:00,231.03,232.69,228.89,232.57,39865.0,227.3587,228.9923,225.2527,228.8742,39865.0
2024-09-17 10:00:00,232.06,235.76,231.64,235.17,7392.0,228.3723,232.0135,227.959,231.4329,7392.0
2024-09-17 10:30:00,235.29,237.77,234.65,237.1,22472.0,231.551,233.9916,230.9212,233.3322,22472.0
2024-09-17 11:00:00,237.23,239.07,237.0,238.53,8844.0,233.4602,235.2709,233.2338,234.7395,8844.0
2024-09-17 11:30:00,238.4,239.44,238.15,238.15,4332.0,234.6116,235.635,234.3655,234.3655,4332.0
2024-09-17 12:00:00,237.89,237.89,236.02,236.18,3399.0,234.1097,234.1097,232.2694,232.4268,3399.0
2024-09-17 12:30:00,236.16,236.74,233.78,234.88,15970.0,232.4072,232.9779,230.065,231.1475,15970.0
2024-09-17 13:00:00,235.06,236.98,234.97,236.87,1681.0,231.3246,233.2141,231.2361,233.1059,1681.0
2024-09-17 13:30:00,236.6,237.94,236.45,237.52,3358.0,232.8402,234.1589,232.6926,233.7456,3358.0
2024-09-17 14:00:00,237.06,237.06,236.0,236.66,1882.0,233.2929,233.2929,232.2497,232.8992,1882.0
2024-09-17 14:30:00,236.64,237.41,236.46,237.0,12353.0,232.8795,233.6373,232.7024,233.2338,12353.0
2024-09-17 15:00:00,236.62,237.02,236.0,236.51,29152.0,232.8599,233.2535,232.2497,232.7516,29152.0
2024-09-17 15:30:00,236.84,238.56,236.41,238.42,28332.0,233.0764,234.769,232.6532,234.6313,28332.0
2024-09-18 09:30:00,239.34,240.37,236.18,236.97,20955.0,235.5366,236.5503,232.4268,233.2043,20955.0
2024-09-18 10:00:00,236.54,238.23,234.89,237.8,3985.0,232.7811,234.4443,231.1573,234.0211,3985.0
2024-09-18 10:30:00,237.43,237.43,235.62,236.39,4370.0,233.657,233.657,231.8757,232.6335,4370.0
2024-09-18 11:00:00,236.66,236.97,236.0,236.91,2400.0,232.8992,233.2043,232.2497,233.1452,2400.0
2024-09-18 11:30:00,236.8,237.0,235.74,236.55,13888.0,233.037,233.2338,231.9938,232.791,13888.0
2024-09-18 12:00:00,236.29,237.47,235.92,237.28,2168.0,232.5351,233.6963,232.171,233.5094,2168.0
2024-09-18 12:30:00,237.64,237.65,237.04,237.51,500.0,233.8636,233.8735,233.2732,233.7357,500.0
2024-09-18 13:00:00,237.48,237.51,237.21,237.31,1343.0,233.7062,233.7357,233.4405,233.5389,1343.0
2024-09-18 13:30:00,237.47,238.01,236.25,236.26,1151.0,233.6963,234.2278,232.4957,232.5056,1151.0
2024-09-18 14:00:00,238.12,243.98,236.87,243.64,14278.0,234.336,240.1029,233.1059,239.7683,14278.0
2024-09-18 14:30:00,244.54,245.37,239.3,241.19,17478.0,240.654,241.4708,235.4973,237.3572,17478.0
2024-09-18 15:00:00,240.91,242.45,238.6,240.42,22174.0,237.0817,238.5972,234.8084,236.5995,22174.0
2024-09-18 15:30:00,241.14,241.67,236.22,236.25,35699.0,237.308,237.8296,232.4662,232.4957,35699.0
2024-09-19 09:30:00,245.21,246.98,240.83,243.21,12142.0,241.3134,243.0552,237.003,239.3451,12142.0
2024-09-19 10:00:00,243.63,245.68,241.17,244.88,21296.0,239.7585,241.7759,237.3376,240.9886,21296.0
2024-09-19 10:30:00,245.48,245.5,241.89,243.47,7001.0,241.5791,241.5987,238.0461,239.601,7001.0
2024-09-19 11:00:00,242.72,244.13,242.34,242.88,10690.0,238.8629,240.2505,238.489,239.0204,10690.0
2024-09-19 11:30:00,242.95,243.52,242.65,243.47,4941.0,239.0893,239.6502,238.794,239.601,4941.0
2024-09-19 12:00:00,242.69,243.65,242.58,243.05,5813.0,238.8334,239.7781,238.7251,239.1877,5813.0
2024-09-19 12:30:00,243.21,244.29,242.87,244.23,4373.0,239.3451,240.408,239.0105,240.3489,4373.0
2024-09-19 13:00:00,244.73,245.5,244.69,245.12,6760.0,240.841,241.5987,240.8016,241.2248,6760.0
2024-09-19 13:30:00,245.23,245.57,245.0,245.0,2408.0,241.333,241.6676,241.1067,241.1067,2408.0
2024-09-19 14:00:00,245.36,245.5,243.69,244.3,5312.0,241.461,241.5987,239.8175,240.4178,5312.0
2024-09-19 14:30:00,244.88,245.35,244.3,244.84,2800.0,240.9886,241.4511,240.4178,240.9492,2800.0
2024-09-19 15:00:00,244.43,245.5,243.93,244.52,4774.0,240.5457,241.5987,240.0537,240.6343,4774.0
2024-09-19 15:30:00,244.6,246.4,244.55,246.39,16904.0,240.713,242.4844,240.6638,242.4746,16904.0
2024-09-20 09:30:00,243.72,244.63,238.83,239.74,45718.0,239.847,240.7426,235.0347,235.9303,45718.0
2024-09-20 10:00:00,239.28,241.1,239.28,240.72,1185.0,235.4776,237.2687,235.4776,236.8947,1185.0
2024-09-20 10:30:00,241.4,241.91,240.97,241.23,1918.0,237.5639,238.0658,237.1407,237.3966,1918.0
2024-09-20 11:00:00,241.42,241.42,239.98,240.12,2825.0,237.5836,237.5836,236.1665,236.3042,2825.0
2024-09-20 11:30:00,239.81,242.02,238.8,241.43,2200.0,235.9992,238.174,235.0052,237.5934,2200.0
2024-09-20 12:00:00,241.15,242.85,241.15,242.25,1600.0,237.3179,238.9909,237.3179,238.4004,1600.0
2024-09-20 12:30:00,241.57,242.17,241.57,241.77,1452.0,237.7312,238.3217,237.7312,237.928,1452.0
2024-09-20 13:00:00,241.51,242.4,240.64,240.64,2154.0,237.6721,238.548,236.816,236.816,2154.0
2024-09-20 13:30:00,240.8,241.38,240.67,241.05,1989.0,236.9734,237.5442,236.8455,237.2195,1989.0
2024-09-20 14:00:00,241.17,241.17,240.23,240.41,961.0,237.3376,237.3376,236.4125,236.5896,961.0
2024-09-20 14:30:00,240.13,240.38,239.78,239.81,3052.0,236.3141,236.5601,235.9696,235.9992,3052.0
2024-09-20 15:00:00,239.9,240.29,239.2,239.97,4476.0,236.0877,236.4715,235.3989,236.1566,4476.0
2024-09-20 15:30:00,239.94,240.31,237.94,239.34,30696.0,236.1271,236.4912,234.1589,235.5366,30696.0
2024-09-23 09:30:00,242.44,242.82,239.02,239.57,3275.0,238.5874,238.9613,235.2217,235.763,3275.0
2024-09-23 10:00:00,242.69,242.69,241.06,241.37,2704.0,238.8334,238.8334,237.2293,237.5344,2704.0
2024-09-23 10:30:00,241.19,241.77,239.59,239.59,4247.0,237.3572,237.928,235.7827,235.7827,4247.0
2024-09-23 11:00:00,239.65,240.46,239.26,239.75,2652.0,235.8417,236.6388,235.4579,235.9401,2652.0
2024-09-23 11:30:00,240.07,241.39,239.98,240.68,2485.0,236.255,237.5541,236.1665,236.8553,2485.0
2024-09-23 12:00:00,240.4,241.19,240.4,240.59,1709.0,236.5798,237.3572,236.5798,236.7668,1709.0
2024-09-23 12:30:00,240.59,241.42,240.59,241.42,900.0,236.7668,237.5836,236.7668,237.5836,900.0
2024-09-23 13:00:00,241.76,242.52,241.76,242.12,1151.0,237.9182,238.6661,237.9182,238.2725,1151.0
2024-09-23 13:30:00,242.42,242.7,241.75,241.76,1135.0,238.5677,238.8432,237.9083,237.9182,1135.0
2024-09-23 14:00:00,241.09,242.49,240.78,242.49,2026.0,237.2588,238.6366,236.9537,238.6366,2026.0
2024-09-23 14:30:00,242.53,244.41,242.52,243.48,4422.0,238.6759,240.5261,238.6661,239.6108,4422.0
2024-09-23 15:00:00,243.48,244.19,243.22,243.4,10235.0,239.6108,240.3096,239.355,239.5321,10235.0
2024-09-23 15:30:00,243.23,243.83,242.85,243.72,24916.0,239.3648,239.9553,238.9909,239.847,24916.0
2024-09-24 09:30:00,243.78,243.78,241.8,242.18,3579.0,239.9061,239.9061,237.9575,238.3315,3579.0
2024-09-24 10:00:00,241.99,243.02,239.26,241.01,7920.0,238.1445,239.1582,235.4579,237.1801,7920.0
2024-09-24 10:30:00,241.4,241.72,239.53,239.97,9787.0,237.5639,237.8788,235.7236,236.1566,9787.0
2024-09-24 11:00:00,239.61,241.0,239.61,241.0,1400.0,235.8023,237.1703,235.8023,237.1703,1400.0
2024-09-24 11:30:00,240.99,241.72,240.45,241.17,2000.0,237.1604,237.8788,236.629,237.3376,2000.0
2024-09-24 12:00:00,240.71,241.1,239.41,240.3,2075.0,236.8849,237.2687,235.6055,236.4814,2075.0
2024-09-24 12:30:00,239.73,240.72,239.73,240.59,2599.0,235.9204,236.8947,235.9204,236.7668,2599.0
2024-09-24 13:00:00,240.59,240.81,240.34,240.52,1825.0,236.7668,236.9833,236.5207,236.6979,1825.0
2024-09-24 13:30:00,240.51,240.87,240.37,240.64,2325.0,236.688,237.0423,236.5503,236.816,2325.0
2024-09-24 14:00:00,240.6,240.6,240.04,240.38,6651.0,236.7766,236.7766,236.2255,236.5601,6651.0
2024-09-24 14:30:00,240.39,240.45,239.79,240.2,1300.0,236.5699,236.629,235.9795,236.383,1300.0
2024-09-24 15:00:00,240.0,240.29,239.56,239.91,6735.0,236.1861,236.4715,235.7531,236.0976,6735.0
2024-09-24 15:30:00,240.12,241.31,239.7,241.26,16748.0,236.3042,237.4753,235.8909,237.4261,16748.0
2024-09-25 09:30:00,238.8,241.2,235.88,240.97,8117.0,235.0052,237.3671,232.1316,237.1407,8117.0
2024-09-25 10:00:00,240.64,241.34,239.3,239.38,3787.0,236.816,237.5049,235.4973,235.576,3787.0
2024-09-25 10:30:00,240.03,241.98,239.73,241.59,3462.0,236.2157,238.1347,235.9204,237.7509,3462.0
2024-09-25 11:00:00,241.49,241.61,240.05,240.52,3963.0,237.6525,237.7706,236.2353,236.6979,3963.0
2024-09-25 11:30:00,240.46,241.51,240.45,241.0,5749.0,236.6388,237.6721,236.629,237.1703,5749.0
2024-09-25 12:00:00,240.84,240.95,240.16,240.7,3359.0,237.0128,237.121,236.3436,236.875,3359.0
2024-09-25 12:30:00,240.7,241.15,240.5,241.0,5446.0,236.875,237.3179,236.6782,237.1703,5446.0
2024-09-25 13:00:00,240.94,241.63,239.64,239.65,2799.0,237.1112,237.7902,235.8319,235.8417,2799.0
2024-09-25 13:30:00,239.79,240.02,239.2,239.83,3060.0,235.9795,236.2058,235.3989,236.0188,3060.0
2024-09-25 14:00:00,240.14,240.93,239.45,240.87,5972.0,236.3239,237.1014,235.6449,237.0423,5972.0
2024-09-25 14:30:00,241.32,241.32,240.2,240.36,2907.0,237.4852,237.4852,236.383,236.5404,2907.0
2024-09-25 15:00:00,240.33,240.49,239.22,239.82,1855.0,236.5109,236.6684,235.4185,236.009,1855.0
2024-09-25 15:30:00,239.61,239.61,238.04,238.58,12634.0,235.8023,235.8023,234.2573,234.7887,12634.0
2024-09-26 09:30:00,244.81,244.81,241.5,242.31,3950.0,240.9197,240.9197,237.6623,238.4594,3950.0
2024-09-26 10:00:00,244.13,245.02,242.06,242.72,14896.0,240.2505,241.1264,238.2134,238.8629,14896.0
2024-09-26 10:30:00,243.09,244.0,241.15,241.15,5010.0,239.227,240.1226,237.3179,237.3179,5010.0
2024-09-26 11:00:00,241.28,243.0,241.27,242.1,6989.0,237.4458,239.1385,237.436,238.2528,6989.0
2024-09-26 11:30:00,242.42,244.13,242.42,244.12,7327.0,238.5677,240.2505,238.5677,240.2407,7327.0
2024-09-26 12:00:00,243.79,243.79,242.69,243.07,2023.0,239.9159,239.9159,238.8334,239.2074,2023.0
2024-09-26 12:30:00,242.68,243.03,242.56,243.0,1850.0,238.8236,239.168,238.7055,239.1385,1850.0
2024-09-26 13:00:00,243.23,243.49,242.67,242.97,2031.0,239.3648,239.6207,238.8137,239.1089,2031.0
2024-09-26 13:30:00,243.28,244.93,242.8,244.93,3413.0,239.414,241.0378,238.9416,241.0378,3413.0
2024-09-26 14:00:00,244.93,244.99,243.85,244.42,1405.0,241.0378,241.0968,239.975,240.5359,1405.0
2024-09-26 14:30:00,244.27,245.36,244.12,245.27,7823.0,240.3883,241.461,240.2407,241.3724,7823.0
2024-09-26 15:00:00,245.27,245.28,244.03,244.03,9285.0,241.3724,241.3822,240.1521,240.1521,9285.0
2024-09-26 15:30:00,243.18,245.14,242.77,244.89,26482.0,239.3156,241.2445,238.9121,240.9984,26482.0
2024-09-27 09:30:00,247.9,250.0,246.99,248.45,6437.0,243.9606,246.0272,243.0651,244.5019,6437.0
2024-09-27 10:00:00,249.0,252.7,248.64,252.35,4310.0,245.0431,248.6843,244.6888,248.3399,4310.0
2024-09-27 10:30:00,252.91,255.84,251.93,255.84,9076.0,248.891,251.7744,247.9266,251.7744,9076.0
2024-09-27 11:00:00,253.63,254.18,253.33,253.59,3237.0,249.5995,250.1408,249.3043,249.5602,3237.0
2024-09-27 11:30:00,254.08,254.72,253.84,253.88,2148.0,250.0424,250.6722,249.8062,249.8456,2148.0
2024-09-27 12:00:00,253.55,253.55,251.97,251.97,6133.0,249.5208,249.5208,247.9659,247.9659,6133.0
2024-09-27 12:30:00,252.04,252.85,250.72,251.16,8761.0,248.0348,248.8319,246.7358,247.1688,8761.0
2024-09-27 13:00:00,251.12,251.31,248.59,250.57,11773.0,247.1294,247.3164,244.6396,246.5882,11773.0
2024-09-27 13:30:00,249.88,251.59,249.57,251.21,3013.0,245.9091,247.592,245.6041,247.218,3013.0
2024-09-27 14:00:00,250.81,250.95,249.2,249.2,2585.0,246.8244,246.9621,245.2399,245.2399,2585.0
2024-09-27 14:30:00,248.68,250.21,248.26,250.03,3814.0,244.7282,246.2339,244.3149,246.0568,3814.0
2024-09-27 15:00:00,249.56,250.86,248.32,248.87,4552.0,245.5942,246.8736,244.3739,244.9152,4552.0
2024-09-27 15:30:00,248.75,251.01,248.6,250.58,25829.0,244.7971,247.0212,244.6495,246.598,25829.0
2024-09-30 09:30:00,248.38,249.36,247.03,248.05,3920.0,244.433,245.3974,243.1044,244.1082,3920.0
2024-09-30 10:00:00,247.97,248.33,246.12,246.12,5653.0,244.0295,244.3838,242.2089,242.2089,5653.0
2024-09-30 10:30:00,247.07,248.83,247.07,248.24,1222.0,243.1438,244.8758,243.1438,244.2952,1222.0
2024-09-30 11:00:00,247.35,248.42,247.15,247.39,2100.0,243.4193,244.4723,243.2225,243.4587,2100.0
2024-09-30 11:30:00,247.25,247.25,245.71,245.89,1100.0,243.3209,243.3209,241.8054,241.9825,1100.0
2024-09-30 12:00:00,246.14,247.61,245.84,247.52,1740.0,242.2286,243.6752,241.9333,243.5866,1740.0
2024-09-30 12:30:00,247.63,247.7,246.92,246.92,2048.0,243.6949,243.7638,242.9962,242.9962,2048.0
2024-09-30 13:00:00,246.82,246.85,246.2,246.74,1149.0,242.8978,242.9273,242.2876,242.819,1149.0
2024-09-30 13:30:00,246.81,247.76,246.06,247.32,3227.0,242.8879,243.8228,242.1498,243.3898,3227.0
2024-09-30 14:00:00,247.66,247.66,241.98,242.96,5663.0,243.7244,243.7244,238.1347,239.0991,5663.0
2024-09-30 14:30:00,242.83,244.03,242.27,242.88,5744.0,238.9712,240.1521,238.4201,239.0204,5744.0
2024-09-30 15:00:00,242.66,243.11,241.68,242.39,7329.0,238.8039,239.2467,237.8394,238.5382,7329.0
2024-09-30 15:30:00,242.78,246.56,242.58,246.37,17338.0,238.922,242.6419,238.7251,242.4549,17338.0
2024-10-01 09:30:00,247.24,247.24,242.97,244.14,4569.0,243.3111,243.3111,239.1089,240.2604,4569.0
2024-10-01 10:00:00,243.22,246.66,241.07,243.93,2840.0,239.355,242.7403,237.2391,240.0537,2840.0
2024-10-01 10:30:00,243.37,243.67,243.23,243.67,500.0,239.5026,239.7978,239.3648,239.7978,500.0
2024-10-01 11:00:00,243.79,244.18,242.08,244.18,1674.0,239.9159,240.2997,238.2331,240.2997,1674.0
2024-10-01 11:30:00,244.4,245.83,244.32,244.62,2216.0,240.5162,241.9235,240.4375,240.7327,2216.0
2024-10-01 12:00:00,245.21,246.18,245.09,245.35,1436.0,241.3134,242.2679,241.1953,241.4511,1436.0
2024-10-01 12:30:00,245.48,247.3,244.81,247.3,986.0,241.5791,243.3701,240.9197,243.3701,986.0
2024-10-01 13:00:00,244.87,245.3,243.77,243.87,1967.0,240.9788,241.4019,239.8962,239.9946,1967.0
2024-10-01 13:30:00,243.38,246.5,243.38,245.33,2208.0,239.5124,242.5829,239.5124,241.4314,2208.0
2024-10-01 14:00:00,246.95,247.5,246.95,247.04,1380.0,243.0257,243.567,243.0257,243.1143,1380.0
2024-10-01 14:30:00,247.79,247.91,246.46,246.93,3006.0,243.8524,243.9704,242.5435,243.006,3006.0
2024-10-01 15:00:00,246.17,247.03,245.74,246.93,2227.0,242.2581,243.1044,241.8349,243.006,2227.0
2024-10-01 15:30:00,246.72,247.07,246.17,246.65,11581.0,242.7994,243.1438,242.2581,242.7305,11581.0
2024-10-02 09:30:00,243.11,243.11,237.31,239.97,9288.0,239.2467,239.2467,233.5389,236.1566,9288.0
2024-10-02 10:00:00,240.63,247.26,240.63,246.1,3185.0,236.8061,243.3308,236.8061,242.1892,3185.0
2024-10-02 10:30:00,244.26,245.49,243.54,243.56,1608.0,240.3784,241.5889,239.6699,239.6896,1608.0
2024-10-02 11:00:00,242.98,244.67,242.97,244.58,1609.0,239.1188,240.7819,239.1089,240.6934,1609.0
2024-10-02 11:30:00,244.58,245.19,244.51,245.19,1168.0,240.6934,241.2937,240.6245,241.2937,1168.0
2024-10-02 12:00:00,246.1,246.1,245.02,245.41,1248.0,242.1892,242.1892,241.1264,241.5102,1248.0
2024-10-02 12:30:00,245.8,246.71,245.45,246.17,1591.0,241.894,242.7895,241.5495,242.2581,1591.0
2024-10-02 13:00:00,246.29,247.21,246.29,246.83,1200.0,242.3762,243.2816,242.3762,242.9076,1200.0
2024-10-02 13:30:00,246.08,247.45,246.07,247.45,1429.0,242.1695,243.5178,242.1597,243.5178,1429.0
2024-10-02 14:00:00,247.15,247.15,244.63,244.96,1394.0,243.2225,243.2225,240.7426,241.0673,1394.0
2024-10-02 14:30:00,245.01,245.97,245.01,245.32,1920.0,241.1165,242.0613,241.1165,241.4216,1920.0
2024-10-02 15:00:00,244.94,245.73,244.94,245.63,1491.0,241.0476,241.8251,241.0476,241.7267,1491.0
2024-10-02 15:30:00,245.52,246.59,245.15,245.66,12211.0,241.6184,242.6714,241.2543,241.7562,12211.0
2024-10-03 09:30:00,244.12,245.46,240.42,243.31,2516.0,240.2407,241.5594,236.5995,239.4435,2516.0
2024-10-03 10:00:00,245.07,245.07,240.72,241.91,3664.0,241.1756,241.1756,236.8947,238.0658,3664.0
2024-10-03 10:30:00,242.2,243.72,238.78,239.36,3344.0,238.3512,239.847,234.9855,235.5563,3344.0
2024-10-03 11:00:00,239.02,240.68,238.35,239.96,12906.0,235.2217,236.8553,234.5624,236.1468,12906.0
2024-10-03 11:30:00,239.79,242.58,239.79,241.87,2565.0,235.9795,238.7251,235.9795,238.0264,2565.0
2024-10-03 12:00:00,240.5,242.37,240.5,240.79,3118.0,236.6782,238.5185,236.6782,236.9636,3118.0
2024-10-03 12:30:00,240.52,240.91,238.09,239.01,4893.0,236.6979,237.0817,234.3065,235.2119,4893.0
2024-10-03 13:00:00,238.4,239.03,237.3,237.3,19363.0,234.6116,235.2316,233.5291,233.5291,19363.0
2024-10-03 13:30:00,237.14,238.49,236.91,237.45,8270.0,233.3716,234.7001,233.1452,233.6767,8270.0
2024-10-03 14:00:00,237.36,239.65,236.93,238.87,7108.0,233.5881,235.8417,233.1649,235.0741,7108.0
2024-10-03 14:30:00,238.73,239.47,238.64,239.34,4794.0,234.9363,235.6646,234.8478,235.5366,4794.0
2024-10-03 15:00:00,238.77,240.18,238.23,239.59,3391.0,234.9757,236.3633,234.4443,235.7827,3391.0
2024-10-03 15:30:00,239.94,242.03,239.94,241.18,19743.0,236.1271,238.1839,236.1271,237.3474,19743.0
2024-10-04 09:30:00,244.97,244.97,234.46,237.25,7090.0,241.0772,241.0772,230.7342,233.4798,7090.0
2024-10-04 10:00:00,235.69,237.04,232.22,233.11,16133.0,231.9446,233.2732,228.5298,229.4056,16133.0
2024-10-04 10:30:00,233.37,233.86,229.56,231.52,7791.0,229.6615,230.1437,225.912,227.8409,7791.0
2024-10-04 11:00:00,231.33,232.33,230.75,232.33,8974.0,227.6539,228.638,227.0831,228.638,8974.0
2024-10-04 11:30:00,231.82,233.25,231.3,233.05,3822.0,228.1361,229.5434,227.6244,229.3466,3822.0
2024-10-04 12:00:00,232.83,233.91,232.26,232.63,9381.0,229.1301,230.1929,228.5691,228.9333,9381.0
2024-10-04 12:30:00,232.26,233.32,231.45,233.32,2834.0,228.5691,229.6123,227.772,229.6123,2834.0
2024-10-04 13:00:00,233.1,234.7,232.72,233.71,5735.0,229.3958,230.9704,229.0218,229.9961,5735.0
2024-10-04 13:30:00,233.36,234.8,232.52,233.49,4001.0,229.6517,231.0688,228.825,229.7796,4001.0
2024-10-04 14:00:00,233.32,234.73,233.25,234.73,3406.0,229.6123,230.9999,229.5434,230.9999,3406.0
2024-10-04 14:30:00,234.72,235.97,234.57,235.96,5000.0,230.99,232.2202,230.8424,232.2103,5000.0
2024-10-04 15:00:00,235.54,237.59,235.09,237.58,7549.0,231.797,233.8144,231.3542,233.8046,7549.0
2024-10-04 15:30:00,237.36,238.91,237.28,238.42,20547.0,233.5881,235.1135,233.5094,234.6313,20547.0
2024-10-07 09:30:00,234.61,234.72,231.05,232.34,9089.0,230.8818,230.99,227.3784,228.6479,9089.0
2024-10-07 10:00:00,231.7,235.61,231.7,234.99,3530.0,228.018,231.8659,228.018,231.2558,3530.0
2024-10-07 10:30:00,234.77,235.73,233.59,234.98,4751.0,231.0393,231.984,229.878,231.2459,4751.0
2024-10-07 11:00:00,235.04,236.07,234.34,235.51,11245.0,231.305,232.3186,230.6161,231.7675,11245.0
2024-10-07 11:30:00,235.24,235.42,235.24,235.27,313.0,231.5018,231.6789,231.5018,231.5313,313.0
2024-10-07 12:00:00,235.27,235.28,234.0,235.23,1151.0,231.5313,231.5412,230.2815,231.4919,1151.0
2024-10-07 12:30:00,235.14,237.12,235.14,236.92,3055.0,231.4034,233.3519,231.4034,233.1551,3055.0
2024-10-07 13:00:00,237.66,237.66,236.57,236.77,1925.0,233.8833,233.8833,232.8107,233.0075,1925.0
2024-10-07 13:30:00,236.81,237.21,236.3,236.92,1550.0,233.0468,233.4405,232.5449,233.1551,1550.0
2024-10-07 14:00:00,236.62,236.75,236.03,236.67,3130.0,232.8599,232.9878,232.2792,232.9091,3130.0
2024-10-07 14:30:00,236.25,236.25,234.99,235.65,5101.0,232.4957,232.4957,231.2558,231.9053,5101.0
2024-10-07 15:00:00,236.21,237.7,236.21,237.15,2600.0,232.4564,233.9227,232.4564,233.3814,2600.0
2024-10-07 15:30:00,236.97,238.15,236.57,237.22,21643.0,233.2043,234.3655,232.8107,233.4503,21643.0
2024-10-08 09:30:00,238.09,239.43,236.09,238.56,4840.0,234.3065,235.6252,232.3383,234.769,4840.0
2024-10-08 10:00:00,238.83,240.84,238.7,239.87,3717.0,235.0347,237.0128,234.9068,236.0582,3717.0
2024-10-08 10:30:00,240.66,242.7,240.66,242.45,4370.0,236.8357,238.8432,236.8357,238.5972,4370.0
2024-10-08 11:00:00,242.81,242.98,242.35,242.93,1800.0,238.9515,239.1188,238.4988,239.0696,1800.0
2024-10-08 11:30:00,242.64,244.4,242.63,244.0,1455.0,238.7842,240.5162,238.7744,240.1226,1455.0
2024-10-08 12:00:00,245.05,245.99,244.63,245.99,2028.0,241.1559,242.081,240.7426,242.081,2028.0
2024-10-08 12:30:00,245.65,245.66,244.43,244.74,3373.0,241.7464,241.7562,240.5457,240.8508,3373.0
2024-10-08 13:00:00,244.45,244.45,243.15,243.55,3865.0,240.5654,240.5654,239.2861,239.6797,3865.0
2024-10-08 13:30:00,243.45,243.91,242.26,242.39,15308.0,239.5813,240.034,238.4102,238.5382,15308.0
2024-10-08 14:00:00,242.5,243.06,242.4,242.75,3183.0,238.6464,239.1975,238.548,238.8924,3183.0
2024-10-08 14:30:00,242.77,243.59,242.77,243.59,1100.0,238.9121,239.7191,238.9121,239.7191,1100.0
2024-10-08 15:00:00,243.35,243.45,242.19,242.26,2726.0,239.4829,239.5813,238.3413,238.4102,2726.0
2024-10-08 15:30:00,242.09,243.58,240.93,241.04,38537.0,238.2429,239.7093,237.1014,237.2096,38537.0
2024-10-09 09:30:00,241.22,242.22,238.77,242.22,5312.0,237.3868,238.3709,234.9757,238.3709,5312.0
2024-10-09 10:00:00,242.52,242.52,238.05,238.06,2443.0,238.6661,238.6661,234.2671,234.277,2443.0
2024-10-09 10:30:00,238.54,239.5,237.68,239.18,12062.0,234.7493,235.6941,233.903,235.3792,12062.0
2024-10-09 11:00:00,239.43,240.58,238.44,240.58,2583.0,235.6252,236.7569,234.6509,236.7569,2583.0
2024-10-09 11:30:00,240.73,241.02,239.79,239.85,3900.0,236.9045,237.1899,235.9795,236.0385,3900.0
2024-10-09 12:00:00,239.4,239.4,238.99,239.0,400.0,235.5957,235.5957,235.1922,235.202,400.0
2024-10-09 12:30:00,239.05,239.05,238.73,239.05,700.0,235.2512,235.2512,234.9363,235.2512,700.0
2024-10-09 13:00:00,238.75,240.14,238.75,239.95,3728.0,234.956,236.3239,234.956,236.1369,3728.0
2024-10-09 13:30:00,239.82,240.18,238.7,240.18,31426.0,236.009,236.3633,234.9068,236.3633,31426.0
2024-10-09 14:00:00,239.43,240.3,239.07,239.79,2043.0,235.6252,236.4814,235.2709,235.9795,2043.0
2024-10-09 14:30:00,239.8,239.82,239.42,239.54,874.0,235.9893,236.009,235.6154,235.7335,874.0
2024-10-09 15:00:00,239.31,239.64,238.94,239.51,2557.0,235.5071,235.8319,235.143,235.7039,2557.0
2024-10-09 15:30:00,239.64,240.53,239.24,239.94,10990.0,235.8319,236.7077,235.4382,236.1271,10990.0
2024-10-10 09:30:00,235.45,237.76,234.0,235.15,12271.0,231.7084,233.9817,230.2815,231.4132,12271.0
2024-10-10 10:00:00,234.22,236.25,234.04,235.88,1885.0,230.498,232.4957,230.3209,232.1316,1885.0
2024-10-10 10:30:00,235.0,235.05,234.05,234.05,1729.0,231.2656,231.3148,230.3307,230.3307,1729.0
2024-10-10 11:00:00,234.38,236.02,234.2,235.27,20813.0,230.6555,232.2694,230.4783,231.5313,20813.0
2024-10-10 11:30:00,236.45,236.51,236.34,236.34,800.0,232.6926,232.7516,232.5843,232.5843,800.0
2024-10-10 12:00:00,237.22,237.22,236.24,236.24,1845.0,233.4503,233.4503,232.4859,232.4859,1845.0
2024-10-10 12:30:00,236.22,236.22,235.33,235.33,1731.0,232.4662,232.4662,231.5904,231.5904,1731.0
2024-10-10 13:00:00,235.03,235.68,234.75,235.32,2096.0,231.2951,231.9348,231.0196,231.5805,2096.0
2024-10-10 13:30:00,235.16,235.16,233.08,234.22,2435.0,231.4231,231.4231,229.3761,230.498,2435.0
2024-10-10 14:00:00,234.0,235.08,233.3,233.33,7204.0,230.2815,231.3443,229.5926,229.6221,7204.0
2024-10-10 14:30:00,232.99,233.36,232.74,233.01,5323.0,229.2875,229.6517,229.0415,229.3072,5323.0
2024-10-10 15:00:00,233.01,233.12,232.42,232.66,1922.0,229.3072,229.4155,228.7266,228.9628,1922.0
2024-10-10 15:30:00,232.4,234.15,231.77,233.9,29457.0,228.7069,230.4291,228.0869,230.1831,29457.0
2024-10-11 09:30:00,233.51,237.45,231.82,236.91,2113.0,229.7993,233.6767,228.1361,233.1452,2113.0
2024-10-11 10:00:00,235.54,236.97,235.54,236.97,889.0,231.797,233.2043,231.797,233.2043,889.0
2024-10-11 10:30:00,236.73,238.71,236.66,237.44,2492.0,232.9681,234.9166,232.8992,233.6668,2492.0
2024-10-11 11:00:00,237.44,238.65,237.44,238.56,4125.0,233.6668,234.8576,233.6668,234.769,4125.0
2024-10-11 11:30:00,238.09,238.17,237.68,237.83,2914.0,234.3065,234.3852,233.903,234.0506,2914.0
2024-10-11 12:00:00,237.71,237.71,236.42,237.04,1932.0,233.9325,233.9325,232.663,233.2732,1932.0
2024-10-11 12:30:00,237.09,237.39,236.2,236.5,3758.0,233.3224,233.6176,232.4465,232.7418,3758.0
2024-10-11 13:00:00,236.64,236.76,236.42,236.66,8105.0,232.8795,232.9976,232.663,232.8992,8105.0
2024-10-11 13:30:00,236.65,237.31,236.62,237.3,1798.0,232.8894,233.5389,232.8599,233.5291,1798.0
2024-10-11 14:00:00,237.03,237.16,236.35,236.35,1045.0,233.2633,233.3913,232.5941,232.5941,1045.0
2024-10-11 14:30:00,236.68,236.68,236.14,236.56,6063.0,232.9189,232.9189,232.3875,232.8008,6063.0
2024-10-11 15:00:00,236.6,237.63,236.6,237.14,2236.0,232.8402,233.8538,232.8402,233.3716,2236.0
2024-10-11 15:30:00,237.06,238.92,237.06,238.41,12274.0,233.2929,235.1233,233.2929,234.6214,12274.0
2024-10-14 09:30:00,241.17,244.35,237.68,244.35,8777.0,237.3376,240.467,233.903,240.467,8777.0
2024-10-14 10:00:00,243.57,244.58,242.36,243.28,4319.0,239.6994,240.6934,238.5086,239.414,4319.0
2024-10-14 10:30:00,244.14,244.42,243.47,243.5,1042.0,240.2604,240.5359,239.601,239.6305,1042.0
2024-10-14 11:00:00,244.16,244.78,243.29,243.48,23524.0,240.28,240.8902,239.4239,239.6108,23524.0
2024-10-14 11:30:00,244.17,244.24,244.01,244.01,400.0,240.2899,240.3588,240.1324,240.1324,400.0
2024-10-14 12:00:00,244.18,246.0,244.14,245.16,2875.0,240.2997,242.0908,240.2604,241.2641,2875.0
2024-10-14 12:30:00,244.78,246.0,244.78,246.0,406.0,240.8902,242.0908,240.8902,242.0908,406.0
2024-10-14 13:00:00,245.62,247.16,245.62,246.29,3470.0,241.7168,243.2324,241.7168,242.3762,3470.0
2024-10-14 13:30:00,246.75,247.44,246.58,247.44,1694.0,242.8289,243.5079,242.6616,243.5079,1694.0
2024-10-14 14:00:00,247.37,248.33,247.37,247.7,1850.0,243.439,244.3838,243.439,243.7638,1850.0
2024-10-14 14:30:00,247.72,248.55,247.72,247.99,8507.0,243.7835,244.6003,243.7835,244.0492,8507.0
2024-10-14 15:00:00,247.99,249.2,247.86,249.0,7120.0,244.0492,245.2399,243.9212,245.0431,7120.0
2024-10-14 15:30:00,249.02,249.65,248.41,249.29,28094.0,245.0628,245.6828,244.4625,245.3285,28094.0
2024-10-15 09:30:00,251.07,254.36,251.07,253.79,4551.0,247.0802,250.3179,247.0802,249.757,4551.0
2024-10-15 10:00:00,253.29,256.38,253.28,254.83,7062.0,249.265,252.3058,249.2551,250.7805,7062.0
2024-10-15 10:30:00,253.89,256.58,252.22,255.9,17444.0,249.8554,252.5027,248.212,251.8335,17444.0
2024-10-15 11:00:00,255.07,255.9,254.35,255.35,6599.0,251.0167,251.8335,250.3081,251.2922,6599.0
2024-10-15 11:30:00,255.65,256.87,255.38,255.64,4826.0,251.5874,252.7881,251.3217,251.5776,4826.0
2024-10-15 12:00:00,255.86,256.37,254.95,255.3,6528.0,251.7941,252.296,250.8986,251.243,6528.0
2024-10-15 12:30:00,255.29,256.46,255.2,256.22,3130.0,251.2332,252.3846,251.1446,252.1484,3130.0
2024-10-15 13:00:00,255.94,255.96,254.34,255.78,3240.0,251.8728,251.8925,250.2983,251.7154,3240.0
2024-10-15 13:30:00,255.34,255.4,254.12,254.33,2400.0,251.2824,251.3414,250.0818,250.2884,2400.0
2024-10-15 14:00:00,254.44,255.22,253.61,253.61,5392.0,250.3967,251.1643,249.5799,249.5799,5392.0
2024-10-15 14:30:00,254.07,255.05,254.07,254.2,2729.0,250.0326,250.997,250.0326,250.1605,2729.0
2024-10-15 15:00:00,254.05,254.42,253.15,253.34,5668.0,250.0129,250.377,249.1272,249.3142,5668.0
2024-10-15 15:30:00,253.06,253.06,250.79,251.54,29439.0,249.0386,249.0386,246.8047,247.5428,29439.0
2024-10-16 09:30:00,254.82,254.82,253.77,254.49,1126.0,250.7706,250.7706,249.7373,250.4459,1126.0
2024-10-16 10:00:00,255.59,258.29,255.59,257.44,2441.0,251.5284,254.1855,251.5284,253.349,2441.0
2024-10-16 10:30:00,257.42,257.58,256.7,256.97,1490.0,253.3293,253.4868,252.6208,252.8865,1490.0
2024-10-16 11:00:00,257.49,259.59,256.83,258.72,5643.0,253.3982,255.4648,252.7487,254.6087,5643.0
2024-10-16 11:30:00,258.69,258.98,258.2,258.8,4310.0,254.5791,254.8645,254.0969,254.6874,4310.0
2024-10-16 12:00:00,258.97,259.08,258.39,258.78,2279.0,254.8547,254.9629,254.2839,254.6677,2279.0
2024-10-16 12:30:00,258.78,258.78,257.37,257.42,1700.0,254.6677,254.6677,253.2801,253.3293,1700.0
2024-10-16 13:00:00,257.73,258.02,256.94,257.8,2727.0,253.6344,253.9198,252.8569,253.7033,2727.0
2024-10-16 13:30:00,258.11,258.77,257.93,258.59,1621.0,254.0084,254.6579,253.8312,254.4807,1621.0
2024-10-16 14:00:00,258.43,258.45,257.5,257.96,2388.0,254.3233,254.343,253.4081,253.8607,2388.0
2024-10-16 14:30:00,257.79,257.89,256.92,257.13,5343.0,253.6934,253.7919,252.8373,253.0439,5343.0
2024-10-16 15:00:00,256.81,256.81,255.12,255.82,37176.0,252.729,252.729,251.0659,251.7547,37176.0
2024-10-16 15:30:00,255.58,255.83,254.21,254.59,46991.0,251.5186,251.7646,250.1703,250.5443,46991.0
2024-10-17 09:30:00,254.0,254.0,250.69,252.1,10573.0,249.9637,249.9637,246.7063,248.0939,10573.0
2024-10-17 10:00:00,252.3,252.3,250.19,250.87,6714.0,248.2907,248.2907,246.2142,246.8834,6714.0
2024-10-17 10:30:00,250.35,251.6,250.17,250.59,6712.0,246.3717,247.6018,246.1945,246.6079,6712.0
2024-10-17 11:00:00,251.22,252.08,250.52,252.07,2028.0,247.2278,248.0742,246.539,248.0643,2028.0
2024-10-17 11:30:00,252.02,253.26,252.01,253.26,3233.0,248.0151,249.2354,248.0053,249.2354,3233.0
2024-10-17 12:00:00,254.12,254.32,253.45,254.32,2033.0,250.0818,250.2786,249.4224,250.2786,2033.0
2024-10-17 12:30:00,254.03,255.92,254.02,255.4,3501.0,249.9932,251.8532,249.9834,251.3414,3501.0
2024-10-17 13:00:00,255.38,255.38,254.34,254.34,1500.0,251.3217,251.3217,250.2983,250.2983,1500.0
2024-10-17 13:30:00,254.62,255.34,254.17,254.25,3812.0,250.5738,251.2824,250.131,250.2097,3812.0
2024-10-17 14:00:00,254.48,254.48,252.96,253.12,2927.0,250.436,250.436,248.9402,249.0977,2927.0
2024-10-17 14:30:00,253.02,253.27,252.77,253.27,1913.0,248.9992,249.2453,248.7532,249.2453,1913.0
2024-10-17 15:00:00,253.5,253.89,252.37,252.37,3652.0,249.4716,249.8554,248.3596,248.3596,3652.0
2024-10-17 15:30:00,252.01,254.28,251.81,253.91,25146.0,248.0053,250.2392,247.8085,249.8751,25146.0
2024-10-18 09:30:00,255.99,257.71,254.11,257.06,10459.0,251.922,253.6147,250.0719,252.975,10459.0
2024-10-18 10:00:00,256.51,257.82,254.35,254.66,5155.0,252.4338,253.723,250.3081,250.6132,5155.0
2024-10-18 10:30:00,255.2,255.3,254.49,254.75,1600.0,251.1446,251.243,250.4459,250.7018,1600.0
2024-10-18 11:00:00,254.58,254.58,253.01,253.65,3800.0,250.5345,250.5345,248.9894,249.6192,3800.0
2024-10-18 11:30:00,254.0,254.19,253.21,254.0,5505.0,249.9637,250.1507,249.1862,249.9637,5505.0
2024-10-18 12:00:00,254.07,254.4,254.05,254.36,1609.0,250.0326,250.3573,250.0129,250.3179,1609.0
2024-10-18 12:30:00,254.57,255.68,254.55,255.68,500.0,250.5246,251.617,250.5049,251.617,500.0
2024-10-18 13:00:00,255.18,256.06,255.07,256.06,931.0,251.1249,251.9909,251.0167,251.9909,931.0
2024-10-18 13:30:00,255.98,256.42,255.92,256.34,700.0,251.9122,252.3452,251.8532,252.2665,700.0
2024-10-18 14:00:00,256.54,257.71,256.29,257.55,2639.0,252.4633,253.6147,252.2173,253.4573,2639.0
2024-10-18 14:30:00,257.53,257.82,256.73,256.73,801.0,253.4376,253.723,252.6503,252.6503,801.0
2024-10-18 15:00:00,256.25,256.81,255.8,255.95,2538.0,252.1779,252.729,251.7351,251.8827,2538.0
2024-10-18 15:30:00,255.79,255.79,253.95,254.33,22741.0,251.7252,251.7252,249.9145,250.2884,22741.0
2024-10-21 09:30:00,252.22,254.25,251.86,252.56,1839.0,248.212,250.2097,247.8577,248.5466,1839.0
2024-10-21 10:00:00,251.63,251.63,248.89,249.1,4912.0,247.6313,247.6313,244.9349,245.1415,4912.0
2024-10-21 10:30:00,249.11,249.21,245.07,245.95,8366.0,245.1514,245.2498,241.1756,242.0416,8366.0
2024-10-21 11:00:00,245.55,246.11,245.16,246.11,1558.0,241.6479,242.199,241.2641,242.199,1558.0
2024-10-21 11:30:00,245.98,245.98,245.14,245.23,5473.0,242.0711,242.0711,241.2445,241.333,5473.0
2024-10-21 12:00:00,244.12,244.16,242.78,243.42,9457.0,240.2407,240.28,238.922,239.5518,9457.0
2024-10-21 12:30:00,243.18,244.55,243.01,244.55,5275.0,239.3156,240.6638,239.1483,240.6638,5275.0
2024-10-21 13:00:00,244.59,244.89,244.07,244.17,1855.0,240.7032,240.9984,240.1915,240.2899,1855.0
2024-10-21 13:30:00,242.8,243.95,242.52,243.93,3571.0,238.9416,240.0734,238.6661,240.0537,3571.0
2024-10-21 14:00:00,243.41,243.41,242.45,242.78,1119.0,239.542,239.542,238.5972,238.922,1119.0
2024-10-21 14:30:00,242.52,242.99,242.23,242.23,3763.0,238.6661,239.1286,238.3807,238.3807,3763.0
2024-10-21 15:00:00,242.54,242.99,241.66,241.7,6097.0,238.6858,239.1286,237.8198,237.8591,6097.0
2024-10-21 15:30:00,242.08,243.01,240.59,242.86,39928.0,238.2331,239.1483,236.7668,239.0007,39928.0
2024-10-22 09:30:00,238.6,238.6,234.01,234.42,6829.0,234.8084,234.8084,230.2913,230.6948,6829.0
2024-10-22 10:00:00,234.15,235.43,234.15,235.43,771.0,230.4291,231.6888,230.4291,231.6888,771.0
2024-10-22 10:30:00,235.78,236.18,235.78,236.02,300.0,232.0332,232.4268,232.0332,232.2694,300.0
2024-10-22 11:00:00,237.05,237.35,236.45,236.63,1273.0,233.283,233.5783,232.6926,232.8697,1273.0
2024-10-22 11:30:00,236.77,236.8,236.07,236.31,2950.0,233.0075,233.037,232.3186,232.5548,2950.0
2024-10-22 12:00:00,235.13,236.09,235.13,236.09,8713.0,231.3935,232.3383,231.3935,232.3383,8713.0
2024-10-22 12:30:00,235.46,236.13,235.46,235.97,1259.0,231.7183,232.3776,231.7183,232.2202,1259.0
2024-10-22 13:00:00,235.49,235.73,235.35,235.73,500.0,231.7478,231.984,231.61,231.984,500.0
2024-10-22 13:30:00,235.66,236.65,235.66,236.16,1514.0,231.9151,232.8894,231.9151,232.4072,1514.0
2024-10-22 14:00:00,236.16,236.79,236.14,236.78,1857.0,232.4072,233.0272,232.3875,233.0173,1857.0
2024-10-22 14:30:00,236.58,236.58,235.48,236.15,4997.0,232.8205,232.8205,231.738,232.3973,4997.0
2024-10-22 15:00:00,236.06,236.5,235.65,235.7,2357.0,232.3088,232.7418,231.9053,231.9545,2357.0
2024-10-22 15:30:00,235.51,235.63,234.4,234.75,18777.0,231.7675,231.8856,230.6751,231.0196,18777.0
2024-10-23 09:30:00,232.11,234.21,232.11,234.21,2201.0,228.4215,230.4882,228.4215,230.4882,2201.0
2024-10-23 10:00:00,234.28,234.88,233.24,233.93,4841.0,230.557,231.1475,229.5336,230.2126,4841.0
2024-10-23 10:30:00,233.57,233.85,232.52,232.97,2194.0,229.8583,230.1339,228.825,229.2679,2194.0
2024-10-23 11:00:00,233.35,233.91,232.21,232.21,1312.0,229.6418,230.1929,228.5199,228.5199,1312.0
2024-10-23 11:30:00,232.39,232.85,231.98,232.4,4051.0,228.6971,229.1498,228.2936,228.7069,4051.0
2024-10-23 12:00:00,232.04,232.04,230.87,231.08,900.0,228.3526,228.3526,227.2012,227.4079,900.0
2024-10-23 12:30:00,230.57,230.98,230.29,230.66,1888.0,226.906,227.3095,226.6304,226.9946,1888.0
2024-10-23 13:00:00,230.46,230.57,229.25,229.57,2312.0,226.7977,226.906,225.607,225.9219,2312.0
2024-10-23 13:30:00,229.61,229.62,229.2,229.25,1004.0,225.9613,225.9711,225.5578,225.607,1004.0
2024-10-23 14:00:00,228.9,228.9,227.36,227.88,2386.0,225.2625,225.2625,223.747,224.2587,2386.0
2024-10-23 14:30:00,229.69,229.69,228.0,228.57,5500.0,226.04,226.04,224.3768,224.9378,5500.0
2024-10-23 15:00:00,228.25,228.8,228.07,228.71,6789.0,224.6229,225.1641,224.4457,225.0756,6789.0
2024-10-23 15:30:00,228.68,228.75,226.61,226.71,43393.0,225.046,225.1149,223.0089,223.1073,43393.0
2024-10-24 09:30:00,229.61,230.2,227.25,229.95,10331.0,225.9613,226.5419,223.6388,226.2958,10331.0
2024-10-24 10:00:00,230.31,231.12,229.45,231.12,1706.0,226.6501,227.4473,225.8038,227.4473,1706.0
2024-10-24 10:30:00,231.65,232.54,230.94,232.54,1505.0,227.9688,228.8447,227.2701,228.8447,1505.0
2024-10-24 11:00:00,232.8,234.54,232.1,233.22,15023.0,229.1006,230.8129,228.4117,229.5139,15023.0
2024-10-24 11:30:00,232.71,232.71,230.05,230.46,2448.0,229.012,229.012,226.3943,226.7977,2448.0
2024-10-24 12:00:00,230.21,231.13,229.66,231.12,1405.0,226.5517,227.4571,226.0105,227.4473,1405.0
2024-10-24 12:30:00,231.52,232.17,231.08,231.67,1068.0,227.8409,228.4806,227.4079,227.9885,1068.0
2024-10-24 13:00:00,231.81,231.88,231.57,231.77,946.0,228.1263,228.1952,227.8901,228.0869,946.0
2024-10-24 13:30:00,231.64,232.01,231.48,231.8,1049.0,227.959,228.3231,227.8015,228.1165,1049.0
2024-10-24 14:00:00,230.87,231.82,230.82,231.34,1837.0,227.2012,228.1361,227.152,227.6638,1837.0
2024-10-24 14:30:00,231.23,232.02,231.06,231.85,2073.0,227.5555,228.333,227.3882,228.1657,2073.0
2024-10-24 15:00:00,231.9,232.07,231.4,231.81,2721.0,228.2149,228.3822,227.7228,228.1263,2721.0
2024-10-24 15:30:00,231.58,231.58,230.41,230.45,19256.0,227.8999,227.8999,226.7485,226.7879,19256.0
2024-10-25 09:30:00,233.14,236.58,232.2,235.36,7504.0,229.4352,232.8205,228.5101,231.6199,7504.0
2024-10-25 10:00:00,236.15,236.22,233.78,234.26,2672.0,232.3973,232.4662,230.065,230.5374,2672.0
2024-10-25 10:30:00,235.66,235.66,233.96,233.98,2387.0,231.9151,231.9151,230.2421,230.2618,2387.0
2024-10-25 11:00:00,233.26,233.26,232.18,232.25,1048.0,229.5533,229.5533,228.4904,228.5593,1048.0
2024-10-25 11:30:00,232.24,233.07,231.56,232.75,2939.0,228.5495,229.3663,227.8803,229.0514,2939.0
2024-10-25 12:00:00,232.46,232.92,232.14,232.92,1569.0,228.766,229.2187,228.451,229.2187,1569.0
2024-10-25 12:30:00,233.34,233.34,232.34,232.39,1433.0,229.632,229.632,228.6479,228.6971,1433.0
2024-10-25 13:00:00,232.21,232.69,231.72,232.11,2001.0,228.5199,228.9923,228.0377,228.4215,2001.0
2024-10-25 13:30:00,231.72,232.44,231.01,231.96,8150.0,228.0377,228.7463,227.339,228.2739,8150.0
2024-10-25 14:00:00,231.94,232.4,231.67,232.4,1844.0,228.2542,228.7069,227.9885,228.7069,1844.0
2024-10-25 14:30:00,232.73,233.57,232.72,233.13,3825.0,229.0317,229.8583,229.0218,229.4253,3825.0
2024-10-25 15:00:00,232.93,232.99,232.43,232.44,10697.0,229.2285,229.2875,228.7364,228.7463,10697.0
2024-10-25 15:30:00,232.59,232.7,230.26,230.5,19592.0,228.8939,229.0021,226.6009,226.8371,19592.0
2024-10-28 09:30:00,234.7,238.42,234.7,238.42,2347.0,230.9704,234.6313,230.9704,234.6313,2347.0
2024-10-28 10:00:00,236.69,236.91,235.26,236.17,926.0,232.9287,233.1452,231.5215,232.417,926.0
2024-10-28 10:30:00,235.89,236.76,235.42,236.22,2278.0,232.1415,232.9976,231.6789,232.4662,2278.0
2024-10-28 11:00:00,236.65,236.65,235.59,235.79,1750.0,232.8894,232.8894,231.8462,232.043,1750.0
2024-10-28 11:30:00,235.9,235.95,234.83,234.84,2661.0,232.1513,232.2005,231.0983,231.1081,2661.0
2024-10-28 12:00:00,233.97,234.86,233.83,233.99,663.0,230.252,231.1278,230.1142,230.2716,663.0
2024-10-28 12:30:00,233.74,234.12,233.74,234.12,607.0,230.0256,230.3996,230.0256,230.3996,607.0
2024-10-28 13:00:00,234.53,234.55,234.32,234.55,600.0,230.8031,230.8228,230.5964,230.8228,600.0
2024-10-28 13:30:00,234.47,234.47,233.26,233.48,2976.0,230.744,230.744,229.5533,229.7698,2976.0
2024-10-28 14:00:00,233.15,233.23,232.47,233.12,1474.0,229.445,229.5237,228.7758,229.4155,1474.0
2024-10-28 14:30:00,232.8,234.17,232.8,234.11,2109.0,229.1006,230.4488,229.1006,230.3897,2109.0
2024-10-28 15:00:00,233.87,234.73,233.76,234.73,2469.0,230.1536,230.9999,230.0453,230.9999,2469.0
2024-10-28 15:30:00,234.48,235.22,234.4,234.78,12010.0,230.7539,231.4821,230.6751,231.0491,12010.0
2024-10-29 09:30:00,222.82,222.82,214.81,217.89,36302.0,219.2792,219.2792,211.3964,214.4275,36302.0
2024-10-29 10:00:00,217.89,218.41,216.16,217.34,17441.0,214.4275,214.9392,212.725,213.8862,17441.0
2024-10-29 10:30:00,216.29,218.34,212.81,212.84,18233.0,212.8529,214.8703,209.4282,209.4577,18233.0
2024-10-29 11:00:00,213.78,213.78,205.8,209.67,61846.0,210.3828,210.3828,202.5296,206.3381,61846.0
2024-10-29 11:30:00,210.0,210.45,206.5,206.97,42437.0,206.6629,207.1057,203.2185,203.681,42437.0
2024-10-29 12:00:00,206.26,211.07,206.26,210.1,10496.0,202.9823,207.7159,202.9823,206.7613,10496.0
2024-10-29 12:30:00,210.55,211.5,209.79,211.06,22964.0,207.2041,208.139,206.4562,207.706,22964.0
2024-10-29 13:00:00,210.99,212.13,210.54,212.13,18022.0,207.6371,208.759,207.1943,208.759,18022.0
2024-10-29 13:30:00,212.2,212.79,210.23,212.79,11594.0,208.8279,209.4085,206.8892,209.4085,11594.0
2024-10-29 14:00:00,212.52,213.58,212.11,213.58,6786.0,209.1428,210.186,208.7393,210.186,6786.0
2024-10-29 14:30:00,213.36,216.51,212.98,215.51,13624.0,209.9695,213.0694,209.5955,212.0853,13624.0
2024-10-29 15:00:00,215.59,216.66,212.64,213.01,22415.0,212.164,213.217,209.2609,209.625,22415.0
2024-10-29 15:30:00,213.2,215.73,212.75,215.1,90085.0,209.812,212.3018,209.3692,211.6818,90085.0
2024-10-30 09:30:00,215.44,221.02,214.5,221.0,5626.0,212.0164,217.5078,211.0914,217.4881,5626.0
2024-10-30 10:00:00,222.37,224.17,221.11,222.56,14582.0,218.8363,220.6077,217.5963,219.0233,14582.0
2024-10-30 10:30:00,222.08,222.1,220.73,220.76,10032.0,218.5509,218.5706,217.2224,217.2519,10032.0
2024-10-30 11:00:00,220.76,221.49,220.19,221.07,4924.0,217.2519,217.9703,216.6909,217.557,4924.0
2024-10-30 11:30:00,221.4,221.51,220.74,220.92,3527.0,217.8817,217.99,217.2322,217.4093,3527.0
2024-10-30 12:00:00,220.54,220.54,219.09,219.36,1478.0,217.0354,217.0354,215.6084,215.8741,1478.0
2024-10-30 12:30:00,218.94,220.14,218.94,219.68,6912.0,215.4608,216.6417,215.4608,216.1891,6912.0
2024-10-30 13:00:00,219.51,220.66,219.51,219.85,7022.0,216.0218,217.1535,216.0218,216.3563,7022.0
2024-10-30 13:30:00,219.56,219.57,218.98,219.24,1000.0,216.071,216.0808,215.5002,215.756,1000.0
2024-10-30 14:00:00,219.17,220.17,219.11,219.24,4740.0,215.6872,216.6713,215.6281,215.756,4740.0
2024-10-30 14:30:00,219.03,219.18,218.16,218.23,1692.0,215.5494,215.697,214.6932,214.7621,1692.0
2024-10-30 15:00:00,218.04,218.45,217.71,217.71,7228.0,214.5751,214.9786,214.2504,214.2504,7228.0
2024-10-30 15:30:00,217.89,218.09,216.86,217.2,53376.0,214.4275,214.6243,213.4139,213.7485,53376.0
2024-10-31 09:30:00,215.54,216.62,214.21,216.04,1587.0,212.1148,213.1777,210.806,212.6069,1587.0
2024-10-31 10:00:00,214.51,216.05,214.51,215.32,3433.0,211.1012,212.6167,211.1012,211.8983,3433.0
2024-10-31 10:30:00,215.35,215.87,214.64,215.0,2048.0,211.9279,212.4396,211.2291,211.5834,2048.0
2024-10-31 11:00:00,214.51,215.98,214.18,215.63,2863.0,211.1012,212.5478,210.7765,212.2034,2863.0
2024-10-31 11:30:00,215.65,216.43,215.37,216.08,6354.0,212.2231,212.9907,211.9475,212.6463,6354.0
2024-10-31 12:00:00,215.78,217.26,215.36,217.26,2665.0,212.351,213.8075,211.9377,213.8075,2665.0
2024-10-31 12:30:00,216.96,217.46,216.43,216.64,1478.0,213.5123,214.0043,212.9907,213.1974,1478.0
2024-10-31 13:00:00,216.43,218.29,216.43,218.06,1973.0,212.9907,214.8211,212.9907,214.5948,1973.0
2024-10-31 13:30:00,218.25,218.57,218.08,218.39,2505.0,214.7818,215.0967,214.6145,214.9196,2505.0
2024-10-31 14:00:00,218.23,218.28,217.44,217.44,2076.0,214.7621,214.8113,213.9846,213.9846,2076.0
2024-10-31 14:30:00,217.55,218.48,217.33,218.48,1829.0,214.0929,215.0081,213.8764,215.0081,1829.0
2024-10-31 15:00:00,218.58,218.76,218.2,218.62,3324.0,215.1065,215.2837,214.7326,215.1459,3324.0
2024-10-31 15:30:00,218.63,219.4,216.98,216.98,25194.0,215.1557,215.9135,213.532,213.532,25194.0
2024-11-01 09:30:00,220.07,221.82,219.23,221.53,3451.0,216.5729,218.295,215.7462,218.0097,3451.0
2024-11-01 10:00:00,221.03,221.59,220.43,221.03,5023.0,217.5176,218.0687,216.9271,217.5176,5023.0
2024-11-01 10:30:00,221.06,221.06,218.24,219.14,13176.0,217.5471,217.5471,214.7719,215.6576,13176.0
2024-11-01 11:00:00,218.72,220.0,218.72,219.8,1664.0,215.2443,216.504,215.2443,216.3071,1664.0
2024-11-01 11:30:00,219.4,219.53,218.32,218.79,3923.0,215.9135,216.0414,214.8507,215.3132,3923.0
2024-11-01 12:00:00,218.89,219.8,218.89,219.8,1371.0,215.4116,216.3071,215.4116,216.3071,1371.0
2024-11-01 12:30:00,218.82,218.82,217.88,218.07,1238.0,215.3427,215.3427,214.4177,214.6046,1238.0
2024-11-01 13:00:00,217.97,218.73,217.96,218.53,2024.0,214.5062,215.2541,214.4964,215.0573,2024.0
2024-11-01 13:30:00,218.55,218.57,217.19,217.65,2956.0,215.077,215.0967,213.7386,214.1913,2956.0
2024-11-01 14:00:00,217.9,217.9,217.21,217.22,2699.0,214.4373,214.4373,213.7583,213.7681,2699.0
2024-11-01 14:30:00,217.43,217.98,217.19,217.91,3086.0,213.9748,214.5161,213.7386,214.4472,3086.0
2024-11-01 15:00:00,217.59,218.2,217.58,217.61,3553.0,214.1323,214.7326,214.1224,214.1519,3553.0
2024-11-01 15:30:00,217.47,217.98,216.85,217.0,37194.0,214.0142,214.5161,213.404,213.5516,37194.0
2024-11-04 09:30:00,221.29,225.38,218.97,225.28,8402.0,217.7735,221.7985,215.4903,221.7001,8402.0
2024-11-04 10:00:00,225.89,226.85,224.13,226.36,21312.0,222.3004,223.2451,220.5683,222.7629,21312.0
2024-11-04 10:30:00,226.06,227.67,225.99,226.4,8690.0,222.4677,224.0521,222.3988,222.8023,8690.0
2024-11-04 11:00:00,226.14,227.0,223.5,223.51,17330.0,222.5464,223.3927,219.9483,219.9582,17330.0
2024-11-04 11:30:00,223.7,223.7,221.0,221.0,16857.0,220.1452,220.1452,217.4881,217.4881,16857.0
2024-11-04 12:00:00,221.32,222.45,221.15,222.45,2161.0,217.803,218.915,217.6357,218.915,2161.0
2024-11-04 12:30:00,222.3,222.83,222.3,222.83,1955.0,218.7674,219.289,218.7674,219.289,1955.0
2024-11-04 13:00:00,222.61,222.81,222.07,222.65,2750.0,219.0725,219.2693,218.5411,219.1119,2750.0
2024-11-04 13:30:00,222.64,224.45,222.62,223.51,13854.0,219.102,220.8833,219.0823,219.9582,13854.0
2024-11-04 14:00:00,222.45,223.09,222.13,222.5,1362.0,218.915,219.5449,218.6001,218.9642,1362.0
2024-11-04 14:30:00,222.06,222.61,222.05,222.61,11518.0,218.5312,219.0725,218.5214,219.0725,11518.0
2024-11-04 15:00:00,222.59,222.81,222.01,222.41,10314.0,219.0528,219.2693,218.482,218.8757,10314.0
2024-11-04 15:30:00,222.5,222.5,220.0,221.39,38665.0,218.9642,218.9642,216.504,217.8719,38665.0
2024-11-05 09:30:00,219.44,234.45,219.44,232.46,16573.0,215.9529,230.7243,215.9529,228.766,16573.0
2024-11-05 10:00:00,235.1,235.1,229.75,229.75,18844.0,231.364,231.364,226.099,226.099,18844.0
2024-11-05 10:30:00,229.21,231.51,228.41,230.33,1816.0,225.5676,227.8311,224.7803,226.6698,1816.0
2024-11-05 11:00:00,230.43,230.79,230.33,230.44,2723.0,226.7682,227.1225,226.6698,226.7781,2723.0
2024-11-05 11:30:00,230.34,231.86,230.1,231.28,6951.0,226.6797,228.1755,226.4435,227.6047,6951.0
2024-11-05 12:00:00,230.86,231.57,230.38,230.38,3222.0,227.1914,227.8901,226.719,226.719,3222.0
2024-11-05 12:30:00,230.37,230.51,230.19,230.29,3852.0,226.7092,226.847,226.532,226.6304,3852.0
2024-11-05 13:00:00,230.52,230.71,230.28,230.66,2324.0,226.8568,227.0438,226.6206,226.9946,2324.0
2024-11-05 13:30:00,230.45,230.66,229.9,230.65,2286.0,226.7879,226.9946,226.2466,226.9847,2286.0
2024-11-05 14:00:00,230.59,230.9,230.49,230.73,5499.0,226.9257,227.2308,226.8273,227.0635,5499.0
2024-11-05 14:30:00,231.35,232.06,231.35,231.51,669.0,227.6736,228.3723,227.6736,227.8311,669.0
2024-11-05 15:00:00,231.46,232.5,231.46,231.96,2169.0,227.7819,228.8053,227.7819,228.2739,2169.0
2024-11-05 15:30:00,231.98,233.26,231.68,232.55,20181.0,228.2936,229.5533,227.9984,228.8545,20181.0
2024-11-06 09:30:00,232.29,232.88,215.3,221.74,72355.0,228.5987,229.1793,211.8787,218.2163,72355.0
2024-11-06 10:00:00,220.19,226.99,219.46,225.35,33057.0,216.6909,223.3829,215.9725,221.7689,33057.0
2024-11-06 10:30:00,224.4,224.6,219.67,224.43,21595.0,220.834,221.0309,216.1792,220.8636,21595.0
2024-11-06 11:00:00,224.43,226.21,220.98,222.04,16910.0,220.8636,222.6153,217.4684,218.5115,16910.0
2024-11-06 11:30:00,221.75,224.37,221.75,224.15,10140.0,218.2262,220.8045,218.2262,220.588,10140.0
2024-11-06 12:00:00,223.0,225.64,223.0,224.0,17419.0,219.4563,222.0543,219.4563,220.4404,17419.0
2024-11-06 12:30:00,224.42,226.47,223.83,225.82,8488.0,220.8537,222.8712,220.2731,222.2315,8488.0
2024-11-06 13:00:00,225.82,227.83,225.31,227.11,16409.0,222.2315,224.2095,221.7296,223.501,16409.0
2024-11-06 13:30:00,227.34,227.8,225.35,226.3,11025.0,223.7273,224.18,221.7689,222.7039,11025.0
2024-11-06 14:00:00,226.3,226.6,225.24,226.22,10787.0,222.7039,222.9991,221.6607,222.6251,10787.0
2024-11-06 14:30:00,226.21,226.76,225.34,226.31,6464.0,222.6153,223.1565,221.7591,222.7137,6464.0
2024-11-06 15:00:00,226.63,229.48,226.62,229.16,13733.0,223.0286,225.8333,223.0188,225.5184,13733.0
2024-11-06 15:30:00,228.84,229.78,227.45,227.91,41270.0,225.2035,226.1286,223.8356,224.2883,41270.0
2024-11-07 09:30:00,220.41,228.0,216.35,226.01,31560.0,216.9075,224.3768,212.912,222.4185,31560.0
2024-11-07 10:00:00,225.06,226.6,218.44,221.85,26213.0,221.4836,222.9991,214.9688,218.3246,26213.0
2024-11-07 10:30:00,222.55,224.27,221.3,221.89,11918.0,219.0134,220.7061,217.7833,218.3639,11918.0
2024-11-07 11:00:00,220.98,221.99,219.78,220.0,5585.0,217.4684,218.4623,216.2875,216.504,5585.0
2024-11-07 11:30:00,220.08,220.28,218.71,218.71,9479.0,216.5827,216.7795,215.2345,215.2345,9479.0
2024-11-07 12:00:00,218.81,219.6,218.4,219.12,8102.0,215.3329,216.1103,214.9294,215.6379,8102.0
2024-11-07 12:30:00,219.43,220.19,219.0,219.41,4601.0,215.943,216.6909,215.5199,215.9233,4601.0
2024-11-07 13:00:00,219.55,219.55,218.34,218.98,2636.0,216.0611,216.0611,214.8703,215.5002,2636.0
2024-11-07 13:30:00,218.48,219.56,218.33,219.37,8760.0,215.0081,216.071,214.8605,215.884,8760.0
2024-11-07 14:00:00,219.0,219.94,216.96,217.67,31611.0,215.5199,216.4449,213.5123,214.211,31611.0
2024-11-07 14:30:00,217.87,218.1,215.02,216.89,13143.0,214.4078,214.6342,211.6031,213.4434,13143.0
2024-11-07 15:00:00,217.15,218.92,216.23,217.63,15044.0,213.6993,215.4411,212.7939,214.1716,15044.0
2024-11-07 15:30:00,218.11,218.89,216.67,217.42,60606.0,214.644,215.4116,213.2269,213.965,60606.0
2024-11-08 09:30:00,215.3,215.3,210.87,213.0,24045.0,211.8787,211.8787,207.5191,209.6152,24045.0
2024-11-08 10:00:00,212.78,212.9,210.02,212.8,24224.0,209.3987,209.5168,206.6826,209.4184,24224.0
2024-11-08 10:30:00,212.71,214.32,212.71,213.5,25400.0,209.3298,210.9142,209.3298,210.1073,25400.0
2024-11-08 11:00:00,213.85,215.73,213.46,213.8,20095.0,210.4517,212.3018,210.0679,210.4025,20095.0
2024-11-08 11:30:00,213.47,214.66,211.39,211.47,26393.0,210.0777,211.2488,208.0308,208.1095,26393.0
2024-11-08 12:00:00,211.6,212.0,210.14,211.31,16529.0,208.2375,208.6311,206.8007,207.9521,16529.0
2024-11-08 12:30:00,211.16,211.68,210.15,210.15,10768.0,207.8044,208.3162,206.8105,206.8105,10768.0
2024-11-08 13:00:00,209.9,211.32,209.9,211.06,8032.0,206.5645,207.9619,206.5645,207.706,8032.0
2024-11-08 13:30:00,211.02,214.39,211.0,214.39,54548.0,207.6667,210.9831,207.647,210.9831,54548.0
2024-11-08 14:00:00,214.42,214.42,212.44,212.44,2190.0,211.0126,211.0126,209.0641,209.0641,2190.0
2024-11-08 14:30:00,212.75,212.95,211.51,211.63,11170.0,209.3692,209.566,208.1489,208.267,11170.0
2024-11-08 15:00:00,211.64,212.23,210.94,210.96,16805.0,208.2768,208.8574,207.5879,207.6076,16805.0
2024-11-08 15:30:00,210.94,210.99,209.9,210.09,65919.0,207.5879,207.6371,206.5645,206.7514,65919.0
2024-11-11 09:30:00,214.02,214.99,210.37,211.33,17019.0,210.619,211.5736,207.027,207.9717,17019.0
2024-11-11 10:00:00,211.86,211.86,210.0,211.33,13145.0,208.4933,208.4933,206.6629,207.9717,13145.0
2024-11-11 10:30:00,211.0,211.58,210.01,211.34,4538.0,207.647,208.2178,206.6727,207.9816,4538.0
2024-11-11 11:00:00,211.03,211.52,210.12,210.57,4571.0,207.6765,208.1587,206.781,207.2238,4571.0
2024-11-11 11:30:00,211.0,212.64,211.0,212.61,4106.0,207.647,209.2609,207.647,209.2314,4106.0
2024-11-11 12:00:00,212.44,213.5,212.42,212.86,4320.0,209.0641,210.1073,209.0444,209.4774,4320.0
2024-11-11 12:30:00,212.84,213.13,212.35,212.36,4581.0,209.4577,209.7431,208.9755,208.9854,4581.0
2024-11-11 13:00:00,212.0,212.3,210.87,211.4,8393.0,208.6311,208.9263,207.5191,208.0406,8393.0
2024-11-11 13:30:00,211.4,211.52,210.7,210.7,8754.0,208.0406,208.1587,207.3518,207.3518,8754.0
2024-11-11 14:00:00,210.21,210.65,210.02,210.34,12196.0,206.8695,207.3025,206.6826,206.9975,12196.0
2024-11-11 14:30:00,210.23,210.89,210.13,210.55,10249.0,206.8892,207.5387,206.7908,207.2041,10249.0
2024-11-11 15:00:00,210.42,211.04,210.18,210.78,7135.0,207.0762,207.6863,206.84,207.4305,7135.0
2024-11-11 15:30:00,210.77,211.54,210.22,210.74,36368.0,207.4206,208.1784,206.8794,207.3911,36368.0
2024-11-12 09:30:00,209.57,211.06,208.73,210.99,22206.0,206.2397,207.706,205.4131,207.6371,22206.0
2024-11-12 10:00:00,210.71,212.64,209.18,209.84,8073.0,207.3616,209.2609,205.8559,206.5054,8073.0
2024-11-12 10:30:00,210.14,210.93,209.47,209.76,6036.0,206.8007,207.5781,206.1413,206.4267,6036.0
2024-11-12 11:00:00,209.82,211.09,209.54,210.96,5677.0,206.4857,207.7356,206.2102,207.6076,5677.0
2024-11-12 11:30:00,211.07,212.32,210.16,210.17,7284.0,207.7159,208.946,206.8203,206.8302,7284.0
2024-11-12 12:00:00,209.58,210.83,209.58,210.05,3931.0,206.2496,207.4797,206.2496,206.7121,3931.0
2024-11-12 12:30:00,209.9,210.63,209.7,210.45,16058.0,206.5645,207.2829,206.3676,207.1057,16058.0
2024-11-12 13:00:00,210.46,211.24,209.73,209.73,12968.0,207.1156,207.8832,206.3972,206.3972,12968.0
2024-11-12 13:30:00,209.73,209.98,209.21,209.84,6561.0,206.3972,206.6432,205.8854,206.5054,6561.0
2024-11-12 14:00:00,209.84,211.55,209.63,210.46,16063.0,206.5054,208.1882,206.2988,207.1156,16063.0
2024-11-12 14:30:00,210.36,210.41,209.52,209.75,6764.0,207.0172,207.0664,206.1905,206.4168,6764.0
2024-11-12 15:00:00,209.63,209.91,208.38,208.74,13578.0,206.2988,206.5743,205.0686,205.4229,13578.0
2024-11-12 15:30:00,208.68,208.7,207.22,207.64,34637.0,205.3639,205.3835,203.9271,204.3404,34637.0
2024-11-13 09:30:00,211.36,212.89,210.88,211.67,5077.0,208.0013,209.507,207.5289,208.3063,5077.0
2024-11-13 10:00:00,212.2,213.18,211.04,212.83,14401.0,208.8279,209.7923,207.6863,209.4479,14401.0
2024-11-13 10:30:00,212.73,212.73,211.06,211.28,7141.0,209.3495,209.3495,207.706,207.9225,7141.0
2024-11-13 11:00:00,211.43,211.43,210.71,211.31,10718.0,208.0702,208.0702,207.3616,207.9521,10718.0
2024-11-13 11:30:00,211.3,212.87,210.83,212.03,10344.0,207.9422,209.4873,207.4797,208.6606,10344.0
2024-11-13 12:00:00,212.15,212.66,210.94,210.95,5263.0,208.7787,209.2806,207.5879,207.5978,5263.0
2024-11-13 12:30:00,210.94,211.82,210.93,211.82,3110.0,207.5879,208.454,207.5781,208.454,3110.0
2024-11-13 13:00:00,211.8,211.81,211.23,211.43,5587.0,208.4343,208.4441,207.8733,208.0702,5587.0
2024-11-13 13:30:00,211.27,211.3,209.27,209.42,11855.0,207.9127,207.9422,205.9445,206.0921,11855.0
2024-11-13 14:00:00,209.62,210.12,209.42,209.56,6242.0,206.2889,206.781,206.0921,206.2299,6242.0
2024-11-13 14:30:00,209.41,209.41,207.89,208.29,4193.0,206.0823,206.0823,204.5864,204.9801,4193.0
2024-11-13 15:00:00,208.13,209.38,207.89,208.95,5564.0,204.8226,206.0527,204.5864,205.6296,5564.0
2024-11-13 15:30:00,208.75,209.2,207.34,207.77,27728.0,205.4327,205.8756,204.0451,204.4683,27728.0
2024-11-14 09:30:00,208.94,211.57,208.6,209.94,14828.0,205.6197,208.2079,205.2851,206.6038,14828.0
2024-11-14 10:00:00,209.08,210.19,208.44,209.08,6257.0,205.7575,206.8499,205.1277,205.7575,6257.0
2024-11-14 10:30:00,208.97,210.21,208.88,209.9,17105.0,205.6492,206.8695,205.5607,206.5645,17105.0
2024-11-14 11:00:00,209.19,210.59,208.98,209.64,2706.0,205.8657,207.2435,205.6591,206.3086,2706.0
2024-11-14 11:30:00,209.79,209.8,208.88,208.99,3826.0,206.4562,206.4661,205.5607,205.6689,3826.0
2024-11-14 12:00:00,208.73,209.25,208.46,208.62,7993.0,205.4131,205.9248,205.1473,205.3048,7993.0
2024-11-14 12:30:00,208.62,208.76,207.44,208.26,6975.0,205.3048,205.4426,204.1436,204.9505,6975.0
2024-11-14 13:00:00,208.07,208.07,207.98,208.06,486.0,204.7635,204.7635,204.675,204.7537,486.0
2024-11-14 13:30:00,208.38,208.7,208.25,208.63,916.0,205.0686,205.3835,204.9407,205.3146,916.0
2024-11-14 14:00:00,208.87,209.75,208.74,209.75,5621.0,205.5508,206.4168,205.4229,206.4168,5621.0
2024-11-14 14:30:00,209.6,209.7,209.21,209.45,4074.0,206.2692,206.3676,205.8854,206.1216,4074.0
2024-11-14 15:00:00,209.45,209.5,207.85,209.05,11589.0,206.1216,206.1708,204.547,205.728,11589.0
2024-11-14 15:30:00,208.56,208.56,207.08,208.32,22727.0,205.2458,205.2458,203.7893,205.0096,22727.0
2024-11-15 09:30:00,209.47,209.47,204.85,205.79,10890.0,206.1413,206.1413,201.5947,202.5198,10890.0
2024-11-15 10:00:00,205.34,205.34,203.3,203.3,16114.0,202.0769,202.0769,200.0693,200.0693,16114.0
2024-11-15 10:30:00,202.83,202.83,201.98,202.53,29569.0,199.6068,199.6068,198.7703,199.3116,29569.0
2024-11-15 11:00:00,202.36,203.84,202.02,203.25,31504.0,199.1443,200.6008,198.8097,200.0201,31504.0
2024-11-15 11:30:00,203.37,203.66,202.33,202.43,8648.0,200.1382,200.4236,199.1148,199.2132,8648.0
2024-11-15 12:00:00,202.18,202.75,202.18,202.35,1000.0,198.9671,199.5281,198.9671,199.1344,1000.0
2024-11-15 12:30:00,202.3,202.3,201.19,201.5,4595.0,199.0852,199.0852,197.9929,198.298,4595.0
2024-11-15 13:00:00,201.11,201.23,200.77,200.88,8982.0,197.9141,198.0322,197.5796,197.6878,8982.0
2024-11-15 13:30:00,201.19,201.19,200.56,200.56,2765.0,197.9929,197.9929,197.3729,197.3729,2765.0
2024-11-15 14:00:00,200.89,200.92,199.88,200.16,3243.0,197.6976,197.7272,196.7037,196.9792,3243.0
2024-11-15 14:30:00,199.88,200.96,199.87,200.34,1605.0,196.7037,197.7665,196.6939,197.1564,1605.0
2024-11-15 15:00:00,200.18,201.6,200.18,201.34,42131.0,196.9989,198.3964,196.9989,198.1405,42131.0
2024-11-15 15:30:00,201.52,202.11,199.29,200.03,45269.0,198.3176,198.8983,196.1231,196.8513,45269.0
2024-11-18 09:30:00,200.63,201.61,199.42,200.92,9496.0,197.4418,198.4062,196.251,197.7272,9496.0
2024-11-18 10:00:00,200.86,202.74,200.29,202.74,9778.0,197.6681,199.5182,197.1072,199.5182,9778.0
2024-11-18 10:30:00,202.81,203.68,202.81,203.31,1993.0,199.5871,200.4433,199.5871,200.0792,1993.0
2024-11-18 11:00:00,203.3,204.78,203.11,204.27,7877.0,200.0693,201.5258,199.8824,201.0239,7877.0
2024-11-18 11:30:00,204.55,205.48,204.54,204.71,7648.0,201.2995,202.2147,201.2896,201.4569,7648.0
2024-11-18 12:00:00,204.65,206.11,204.01,205.71,4510.0,201.3979,202.8347,200.7681,202.441,4510.0
2024-11-18 12:30:00,205.48,205.67,205.12,205.12,3445.0,202.2147,202.4017,201.8604,201.8604,3445.0
2024-11-18 13:00:00,205.12,205.12,203.88,203.88,7247.0,201.8604,201.8604,200.6401,200.6401,7247.0
2024-11-18 13:30:00,203.86,204.95,203.74,204.95,5228.0,200.6204,201.6931,200.5024,201.6931,5228.0
2024-11-18 14:00:00,204.91,204.91,203.88,204.29,7465.0,201.6538,201.6538,200.6401,201.0436,7465.0
2024-11-18 14:30:00,204.25,204.48,203.86,204.21,8771.0,201.0042,201.2306,200.6204,200.9649,8771.0
2024-11-18 15:00:00,204.13,205.25,203.84,204.74,10209.0,200.8862,201.9884,200.6008,201.4865,10209.0
2024-11-18 15:30:00,204.61,205.41,204.47,205.15,22790.0,201.3585,202.1458,201.2208,201.8899,22790.0
2024-11-19 09:30:00,203.6,204.35,201.44,202.65,7431.0,200.3646,201.1027,198.2389,199.4297,7431.0
2024-11-19 10:00:00,202.71,202.78,201.26,202.78,9117.0,199.4887,199.5576,198.0618,199.5576,9117.0
2024-11-19 10:30:00,203.45,204.37,203.36,204.03,7234.0,200.217,201.1223,200.1284,200.7877,7234.0
2024-11-19 11:00:00,204.15,204.15,203.59,203.98,9847.0,200.9058,200.9058,200.3547,200.7385,9847.0
2024-11-19 11:30:00,203.95,204.73,203.62,204.72,8436.0,200.709,201.4766,200.3843,201.4668,8436.0
2024-11-19 12:00:00,204.63,205.19,204.6,205.19,8644.0,201.3782,201.9293,201.3487,201.9293,8644.0
2024-11-19 12:30:00,205.34,205.44,204.62,204.62,9908.0,202.0769,202.1753,201.3684,201.3684,9908.0
2024-11-19 13:00:00,204.61,205.07,204.22,205.07,12407.0,201.3585,201.8112,200.9747,201.8112,12407.0
2024-11-19 13:30:00,204.99,206.18,204.55,206.18,6812.0,201.7325,202.9036,201.2995,202.9036,6812.0
2024-11-19 14:00:00,206.22,206.3,205.76,205.77,6071.0,202.9429,203.0217,202.4903,202.5001,6071.0
2024-11-19 14:30:00,205.61,205.61,204.77,205.37,10793.0,202.3426,202.3426,201.516,202.1065,10793.0
2024-11-19 15:00:00,205.29,206.39,205.13,206.24,11630.0,202.0277,203.1102,201.8703,202.9626,11630.0
2024-11-19 15:30:00,206.24,207.2,206.14,206.84,27723.0,202.9626,203.9074,202.8642,203.5531,27723.0
2024-11-20 09:30:00,206.29,206.29,204.2,206.26,2535.0,203.0118,203.0118,200.955,202.9823,2535.0
2024-11-20 10:00:00,206.27,206.4,204.14,206.4,3724.0,202.9921,203.1201,200.896,203.1201,3724.0
2024-11-20 10:30:00,206.61,207.94,206.28,207.28,1618.0,203.3267,204.6356,203.002,203.9861,1618.0
2024-11-20 11:00:00,207.28,207.32,206.67,206.75,4302.0,203.9861,204.0255,203.3858,203.4645,4302.0
2024-11-20 11:30:00,206.59,208.39,206.46,208.12,3147.0,203.3071,205.0785,203.1791,204.8128,3147.0
2024-11-20 12:00:00,207.74,207.97,206.67,207.0,7918.0,204.4388,204.6651,203.3858,203.7105,7918.0
2024-11-20 12:30:00,207.38,208.22,207.32,207.32,3719.0,204.0845,204.9112,204.0255,204.0255,3719.0
2024-11-20 13:00:00,207.12,207.26,206.53,207.12,2599.0,203.8286,203.9664,203.248,203.8286,2599.0
2024-11-20 13:30:00,207.16,207.5,206.95,207.16,5968.0,203.868,204.2026,203.6613,203.868,5968.0
2024-11-20 14:00:00,207.42,207.71,207.36,207.45,2401.0,204.1239,204.4093,204.0648,204.1534,2401.0
2024-11-20 14:30:00,207.83,208.43,207.82,208.2,7748.0,204.5274,205.1178,204.5175,204.8915,7748.0
2024-11-20 15:00:00,208.21,209.17,208.2,209.12,8663.0,204.9013,205.8461,204.8915,205.7969,8663.0
2024-11-20 15:30:00,208.63,209.4,208.37,208.58,31244.0,205.3146,206.0724,205.0588,205.2654,31244.0
2024-11-21 09:30:00,209.91,211.68,209.64,211.68,4485.0,206.5743,208.3162,206.3086,208.3162,4485.0
2024-11-21 10:00:00,211.5,212.47,210.98,211.25,3709.0,208.139,209.0936,207.6273,207.893,3709.0
2024-11-21 10:30:00,211.3,214.82,210.98,214.49,3949.0,207.9422,211.4063,207.6273,211.0815,3949.0
2024-11-21 11:00:00,214.55,215.37,213.82,214.96,3518.0,211.1406,211.9475,210.4222,211.5441,3518.0
2024-11-21 11:30:00,215.09,215.09,213.91,214.33,3588.0,211.672,211.672,210.5107,210.9241,3588.0
2024-11-21 12:00:00,214.12,215.08,214.12,214.91,2017.0,210.7174,211.6621,210.7174,211.4949,2017.0
2024-11-21 12:30:00,214.78,214.78,213.5,213.62,3744.0,211.3669,211.3669,210.1073,210.2254,3744.0
2024-11-21 13:00:00,213.52,214.68,213.52,214.26,1593.0,210.1269,211.2685,210.1269,210.8552,1593.0
2024-11-21 13:30:00,214.49,214.82,213.9,213.9,3196.0,211.0815,211.4063,210.5009,210.5009,3196.0
2024-11-21 14:00:00,214.18,214.24,213.27,213.9,5818.0,210.7765,210.8355,209.8809,210.5009,5818.0
2024-11-21 14:30:00,214.21,214.21,212.87,213.58,3601.0,210.806,210.806,209.4873,210.186,3601.0
2024-11-21 15:00:00,213.4,213.9,212.75,213.73,6702.0,210.0088,210.5009,209.3692,210.3336,6702.0
2024-11-21 15:30:00,213.8,214.14,211.05,211.21,62803.0,210.4025,210.7371,207.6962,207.8536,62803.0
2024-11-22 09:30:00,214.06,214.06,212.9,213.97,2341.0,210.6584,210.6584,209.5168,210.5698,2341.0
2024-11-22 10:00:00,214.79,214.79,213.12,213.12,1437.0,211.3768,211.3768,209.7333,209.7333,1437.0
2024-11-22 10:30:00,213.99,214.6,213.81,214.6,1002.0,210.5895,211.1898,210.4123,211.1898,1002.0
2024-11-22 11:00:00,214.61,215.08,212.97,213.24,13351.0,211.1996,211.6621,209.5857,209.8514,13351.0
2024-11-22 11:30:00,213.25,213.26,212.3,212.31,4353.0,209.8612,209.8711,208.9263,208.9362,4353.0
2024-11-22 12:00:00,211.66,212.9,211.48,211.72,22404.0,208.2965,209.5168,208.1194,208.3555,22404.0
2024-11-22 12:30:00,211.44,212.21,211.01,212.06,7474.0,208.08,208.8378,207.6568,208.6901,7474.0
2024-11-22 13:00:00,212.13,212.22,211.48,211.66,16180.0,208.759,208.8476,208.1194,208.2965,16180.0
2024-11-22 13:30:00,211.77,215.08,211.76,214.48,12318.0,208.4047,211.6621,208.3949,211.0717,12318.0
2024-11-22 14:00:00,214.27,215.63,214.22,215.08,2812.0,210.865,212.2034,210.8158,211.6621,2812.0
2024-11-22 14:30:00,214.86,216.08,214.71,215.61,8360.0,211.4456,212.6463,211.298,212.1837,8360.0
2024-11-22 15:00:00,215.58,216.21,215.15,216.09,3763.0,212.1542,212.7742,211.731,212.6561,3763.0
2024-11-22 15:30:00,216.13,217.44,215.05,217.08,45926.0,212.6955,213.9846,211.6326,213.6304,45926.0
2024-11-25 09:30:00,221.91,227.75,221.91,227.73,4575.0,218.3836,224.1308,218.3836,224.1111,4575.0
2024-11-25 10:00:00,227.62,233.57,226.23,233.2,6304.0,224.0029,229.8583,222.635,229.4942,6304.0
2024-11-25 10:30:00,233.0,235.72,232.86,235.72,9759.0,229.2974,231.9742,229.1596,231.9742,9759.0
2024-11-25 11:00:00,235.85,236.19,235.13,235.37,4923.0,232.1021,232.4367,231.3935,231.6297,4923.0
2024-11-25 11:30:00,235.24,235.72,231.71,233.38,13074.0,231.5018,231.9742,228.0279,229.6713,13074.0
2024-11-25 12:00:00,233.75,235.11,233.49,233.81,10339.0,230.0355,231.3739,229.7796,230.0945,10339.0
2024-11-25 12:30:00,233.7,236.45,233.7,236.22,18438.0,229.9863,232.6926,229.9863,232.4662,18438.0
2024-11-25 13:00:00,236.55,237.88,235.93,237.88,2504.0,232.791,234.0998,232.1808,234.0998,2504.0
2024-11-25 13:30:00,237.34,238.17,237.33,237.96,12006.0,233.5684,234.3852,233.5586,234.1786,12006.0
2024-11-25 14:00:00,237.95,238.65,237.58,238.06,13087.0,234.1687,234.8576,233.8046,234.277,13087.0
2024-11-25 14:30:00,238.14,238.37,237.78,237.98,6542.0,234.3557,234.582,234.0014,234.1982,6542.0
2024-11-25 15:00:00,238.01,238.87,237.06,238.6,16311.0,234.2278,235.0741,233.2929,234.8084,16311.0
2024-11-25 15:30:00,238.38,238.6,235.23,235.94,61455.0,234.5919,234.8084,231.4919,232.1907,61455.0
2024-11-26 09:30:00,233.59,233.59,226.58,227.3,5677.0,229.878,229.878,222.9794,223.688,5677.0
2024-11-26 10:00:00,225.82,225.82,223.28,224.01,4571.0,222.2315,222.2315,219.7318,220.4502,4571.0
2024-11-26 10:30:00,223.38,227.72,222.24,227.46,8136.0,219.8303,224.1013,218.7084,223.8454,8136.0
2024-11-26 11:00:00,228.2,228.74,227.11,228.7,5577.0,224.5737,225.1051,223.501,225.0657,5577.0
2024-11-26 11:30:00,228.7,228.7,227.4,227.89,44358.0,225.0657,225.0657,223.7864,224.2686,44358.0
2024-11-26 12:00:00,227.37,228.43,225.99,228.11,17841.0,223.7568,224.8,222.3988,224.4851,17841.0
2024-11-26 12:30:00,228.31,228.55,227.73,227.96,4146.0,224.6819,224.9181,224.1111,224.3375,4146.0
2024-11-26 13:00:00,228.28,228.28,226.02,226.11,1223.0,224.6524,224.6524,222.4283,222.5169,1223.0
2024-11-26 13:30:00,226.11,227.15,226.11,227.02,1187.0,222.5169,223.5403,222.5169,223.4124,1187.0
2024-11-26 14:00:00,226.74,227.16,226.06,226.17,1099.0,223.1369,223.5502,222.4677,222.5759,1099.0
2024-11-26 14:30:00,225.64,226.32,225.64,225.96,2080.0,222.0543,222.7235,222.0543,222.3693,2080.0
2024-11-26 15:00:00,226.08,226.6,225.44,226.6,1538.0,222.4873,222.9991,221.8575,222.9991,1538.0
2024-11-26 15:30:00,226.52,226.52,225.33,225.71,36367.0,222.9204,222.9204,221.7493,222.1232,36367.0
2024-11-27 09:30:00,228.71,229.78,227.78,227.79,4413.0,225.0756,226.1286,224.1603,224.1702,4413.0
2024-11-27 10:00:00,226.82,226.82,225.1,225.8,2952.0,223.2156,223.2156,221.5229,222.2118,2952.0
2024-11-27 10:30:00,225.97,226.6,225.45,225.59,2749.0,222.3791,222.9991,221.8674,222.0051,2749.0
2024-11-27 11:00:00,225.19,225.77,223.96,224.48,973.0,221.6115,222.1823,220.401,220.9128,973.0
2024-11-27 11:30:00,224.56,225.37,224.56,224.97,1014.0,220.9915,221.7886,220.9915,221.395,1014.0
2024-11-27 12:00:00,224.63,224.75,224.04,224.44,2189.0,221.0604,221.1785,220.4798,220.8734,2189.0
2024-11-27 12:30:00,224.32,224.76,224.24,224.76,2933.0,220.7553,221.1883,220.6766,221.1883,2933.0
2024-11-27 13:00:00,224.59,225.17,224.59,225.15,1217.0,221.021,221.5918,221.021,221.5721,1217.0
2024-11-27 13:30:00,225.22,225.27,224.75,225.13,1173.0,221.641,221.6902,221.1785,221.5524,1173.0
2024-11-27 14:00:00,225.43,226.3,225.03,226.15,3002.0,221.8477,222.7039,221.454,222.5562,3002.0
2024-11-27 14:30:00,226.19,226.96,225.67,226.11,14434.0,222.5956,223.3534,222.0839,222.5169,14434.0
2024-11-27 15:00:00,225.94,226.14,225.51,226.01,2907.0,222.3496,222.5464,221.9264,222.4185,2907.0
2024-11-27 15:30:00,225.94,226.61,225.51,225.66,22461.0,222.3496,223.0089,221.9264,222.074,22461.0
2024-11-29 09:30:00,229.34,229.34,226.82,228.87,6034.0,225.6955,225.6955,223.2156,225.233,6034.0
2024-11-29 10:00:00,227.79,229.44,226.48,227.7,8775.0,224.1702,225.794,222.881,224.0816,8775.0
2024-11-29 10:30:00,227.58,228.72,227.58,228.09,2049.0,223.9635,225.0854,223.9635,224.4654,2049.0
2024-11-29 11:00:00,227.95,228.08,227.3,228.08,4646.0,224.3276,224.4556,223.688,224.4556,4646.0
2024-11-29 11:30:00,228.09,228.32,227.9,228.02,1603.0,224.4654,224.6918,224.2784,224.3965,1603.0
2024-11-29 12:00:00,227.96,228.38,227.5,227.81,6341.0,224.3375,224.7508,223.8848,224.1899,6341.0
2024-11-29 12:30:00,227.81,229.0,227.4,228.75,15698.0,224.1899,225.3609,223.7864,225.1149,15698.0
2024-12-02 09:30:00,227.21,228.0,223.07,225.61,9029.0,223.5994,224.3768,219.5252,222.0248,9029.0
2024-12-02 10:00:00,224.1,227.33,223.77,226.58,9060.0,220.5388,223.7175,220.2141,222.9794,9060.0
2024-12-02 10:30:00,226.34,227.44,226.28,226.87,6649.0,222.7432,223.8257,222.6842,223.2648,6649.0
2024-12-02 11:00:00,227.31,227.68,226.25,227.51,11843.0,223.6978,224.0619,222.6546,223.8946,11843.0
2024-12-02 11:30:00,227.61,228.82,227.6,228.82,3004.0,223.993,225.1838,223.9832,225.1838,3004.0
2024-12-02 12:00:00,228.76,229.28,228.73,229.28,2095.0,225.1248,225.6365,225.0952,225.6365,2095.0
2024-12-02 12:30:00,229.28,229.52,229.27,229.52,800.0,225.6365,225.8727,225.6267,225.8727,800.0
2024-12-02 13:00:00,229.52,229.52,228.49,229.28,2846.0,225.8727,225.8727,224.8591,225.6365,2846.0
2024-12-02 13:30:00,229.39,229.39,227.82,228.42,8207.0,225.7447,225.7447,224.1997,224.7902,8207.0
2024-12-02 14:00:00,228.02,228.02,227.13,227.56,4132.0,224.3965,224.3965,223.5207,223.9438,4132.0
2024-12-02 14:30:00,227.19,227.43,226.17,226.85,4462.0,223.5797,223.8159,222.5759,223.2451,4462.0
2024-12-02 15:00:00,226.97,226.97,226.51,226.59,1704.0,223.3632,223.3632,222.9105,222.9892,1704.0
2024-12-02 15:30:00,226.68,226.84,223.49,224.05,40061.0,223.0778,223.2353,219.9385,220.4896,40061.0
2024-12-03 09:30:00,223.09,223.09,223.09,223.09,1421.0,219.5449,219.5449,219.5449,219.5449,1421.0
2024-12-03 10:00:00,222.4,225.12,222.4,225.12,1700.0,218.8658,221.5426,218.8658,221.5426,1700.0
2024-12-03 10:30:00,223.7,223.7,222.16,222.2,3609.0,220.1452,220.1452,218.6296,218.669,3609.0
2024-12-03 11:00:00,221.87,221.87,220.01,220.12,2315.0,218.3442,218.3442,216.5138,216.6221,2315.0
2024-12-03 11:30:00,220.85,221.1,220.0,221.06,1547.0,217.3405,217.5865,216.504,217.5471,1547.0
2024-12-03 12:00:00,221.03,222.45,221.03,221.9,1321.0,217.5176,218.915,217.5176,218.3738,1321.0
2024-12-03 12:30:00,221.6,222.56,221.6,222.34,1229.0,218.0785,219.0233,218.0785,218.8068,1229.0
2024-12-03 13:00:00,222.63,222.95,222.18,222.41,1400.0,219.0922,219.4071,218.6493,218.8757,1400.0
2024-12-03 13:30:00,222.08,222.28,221.67,222.03,1311.0,218.5509,218.7477,218.1474,218.5017,1311.0
2024-12-03 14:00:00,221.92,222.85,221.92,222.55,7369.0,218.3935,219.3087,218.3935,219.0134,7369.0
2024-12-03 14:30:00,222.39,222.97,222.32,222.79,1100.0,218.856,219.4268,218.7871,219.2496,1100.0
2024-12-03 15:00:00,222.98,223.94,222.25,223.38,3093.0,219.4366,220.3814,218.7182,219.8303,3093.0
2024-12-03 15:30:00,223.77,224.25,223.04,223.48,13584.0,220.2141,220.6864,219.4957,219.9287,13584.0
2024-12-04 09:30:00,223.3,223.58,222.95,223.5,3220.0,219.7515,220.0271,219.4071,219.9483,3220.0
2024-12-04 10:00:00,223.09,223.52,221.53,222.99,3679.0,219.5449,219.968,218.0097,219.4465,3679.0
2024-12-04 10:30:00,222.8,223.01,221.84,222.17,1520.0,219.2595,219.4661,218.3147,218.6395,1520.0
2024-12-04 11:00:00,222.08,223.94,222.01,223.78,4943.0,218.5509,220.3814,218.482,220.2239,4943.0
2024-12-04 11:30:00,223.59,224.03,223.19,223.19,3100.0,220.0369,220.4699,219.6433,219.6433,3100.0
2024-12-04 12:00:00,223.63,223.83,223.14,223.36,1794.0,220.0763,220.2731,219.5941,219.8106,1794.0
2024-12-04 12:30:00,223.82,223.82,223.27,223.54,1366.0,220.2633,220.2633,219.722,219.9877,1366.0
2024-12-04 13:00:00,223.4,223.79,221.53,221.53,5655.0,219.8499,220.2337,218.0097,218.0097,5655.0
2024-12-04 13:30:00,220.77,221.84,220.23,221.84,3618.0,217.2617,218.3147,216.7303,218.3147,3618.0
2024-12-04 14:00:00,222.05,222.36,221.17,222.36,1284.0,218.5214,218.8265,217.6554,218.8265,1284.0
2024-12-04 14:30:00,221.59,222.25,221.53,221.93,3350.0,218.0687,218.7182,218.0097,218.4033,3350.0
2024-12-04 15:00:00,222.04,222.81,221.78,222.28,4626.0,218.5115,219.2693,218.2557,218.7477,4626.0
2024-12-04 15:30:00,222.37,223.54,222.18,222.58,19258.0,218.8363,219.9877,218.6493,219.043,19258.0
2024-12-05 09:30:00,223.21,223.21,221.45,222.11,5050.0,219.663,219.663,217.9309,218.5804,5050.0
2024-12-05 10:00:00,222.87,222.87,217.96,218.58,1943.0,219.3284,219.3284,214.4964,215.1065,1943.0
2024-12-05 10:30:00,219.39,219.75,218.58,219.25,1420.0,215.9037,216.2579,215.1065,215.7659,1420.0
2024-12-05 11:00:00,218.51,218.51,216.26,217.3,2547.0,215.0376,215.0376,212.8234,213.8469,2547.0
2024-12-05 11:30:00,217.44,217.81,216.11,216.47,2500.0,213.9846,214.3488,212.6758,213.0301,2500.0
2024-12-05 12:00:00,216.5,216.77,216.23,216.23,1303.0,213.0596,213.3253,212.7939,212.7939,1303.0
2024-12-05 12:30:00,216.3,216.3,215.38,215.57,1600.0,212.8628,212.8628,211.9574,212.1444,1600.0
2024-12-05 13:00:00,215.1,215.68,214.75,215.09,5297.0,211.6818,212.2526,211.3374,211.672,5297.0
2024-12-05 13:30:00,215.0,215.54,214.76,214.92,1480.0,211.5834,212.1148,211.3472,211.5047,1480.0
2024-12-05 14:00:00,214.99,215.34,214.58,215.25,3679.0,211.5736,211.918,211.1701,211.8294,3679.0
2024-12-05 14:30:00,215.48,215.83,214.97,215.26,3981.0,212.0558,212.4002,211.5539,211.8393,3981.0
2024-12-05 15:00:00,215.05,215.05,213.9,213.9,3014.0,211.6326,211.6326,210.5009,210.5009,3014.0
2024-12-05 15:30:00,214.18,214.44,213.0,213.74,21780.0,210.7765,211.0323,209.6152,210.3434,21780.0
2024-12-06 09:30:00,219.51,219.51,213.31,215.71,34984.0,216.0218,216.0218,209.9203,212.2821,34984.0
2024-12-06 10:00:00,216.95,217.76,214.48,214.75,8532.0,213.5024,214.2996,211.0717,211.3374,8532.0
2024-12-06 10:30:00,214.83,216.16,214.83,215.99,1632.0,211.4161,212.725,211.4161,212.5577,1632.0
2024-12-06 11:00:00,214.99,215.41,214.02,214.03,1350.0,211.5736,211.9869,210.619,210.6288,1350.0
2024-12-06 11:30:00,213.96,214.22,213.3,214.19,2613.0,210.5599,210.8158,209.9104,210.7863,2613.0
2024-12-06 12:00:00,213.89,214.14,213.35,213.46,3407.0,210.4911,210.7371,209.9596,210.0679,3407.0
2024-12-06 12:30:00,213.63,213.75,213.24,213.75,1050.0,210.2352,210.3533,209.8514,210.3533,1050.0
2024-12-06 13:00:00,214.13,214.67,213.94,214.67,942.0,210.7272,211.2587,210.5403,211.2587,942.0
2024-12-06 13:30:00,214.53,214.87,214.31,214.42,1621.0,211.1209,211.4555,210.9044,211.0126,1621.0
2024-12-06 14:00:00,214.06,214.06,213.34,213.34,1710.0,210.6584,210.6584,209.9498,209.9498,1710.0
2024-12-06 14:30:00,213.92,214.61,213.83,214.36,1155.0,210.5206,211.1996,210.432,210.9536,1155.0
2024-12-06 15:00:00,214.07,214.3,213.89,213.92,2537.0,210.6682,210.8945,210.4911,210.5206,2537.0
2024-12-06 15:30:00,213.92,215.07,213.85,214.28,11104.0,210.5206,211.6523,210.4517,210.8749,11104.0
2024-12-09 09:30:00,216.54,217.35,213.99,214.0,2409.0,213.0989,213.8961,210.5895,210.5993,2409.0
2024-12-09 10:00:00,215.41,216.14,214.1,215.44,2719.0,211.9869,212.7053,210.6977,212.0164,2719.0
2024-12-09 10:30:00,215.63,216.54,215.47,216.06,2428.0,212.2034,213.0989,212.046,212.6266,2428.0
2024-12-09 11:00:00,216.63,217.05,215.34,217.05,752.0,213.1875,213.6008,211.918,213.6008,752.0
2024-12-09 11:30:00,217.16,217.22,216.02,216.02,2790.0,213.7091,213.7681,212.5872,212.5872,2790.0
2024-12-09 12:00:00,216.45,216.73,215.33,215.37,1444.0,213.0104,213.2859,211.9082,211.9475,1444.0
2024-12-09 12:30:00,215.14,217.35,215.14,216.95,12332.0,211.7212,213.8961,211.7212,213.5024,12332.0
2024-12-09 13:00:00,217.01,217.58,216.48,216.71,4546.0,213.5615,214.1224,213.0399,213.2662,4546.0
2024-12-09 13:30:00,216.49,216.62,216.0,216.51,1094.0,213.0497,213.1777,212.5675,213.0694,1094.0
2024-12-09 14:00:00,215.99,217.64,215.99,217.64,1380.0,212.5577,214.1815,212.5577,214.1815,1380.0
2024-12-09 14:30:00,217.61,218.21,217.08,218.04,4460.0,214.1519,214.7424,213.6304,214.5751,4460.0
2024-12-09 15:00:00,217.43,217.43,216.85,217.06,2129.0,213.9748,213.9748,213.404,213.6107,2129.0
2024-12-09 15:30:00,217.21,218.27,216.72,218.25,14825.0,213.7583,214.8015,213.2761,214.7818,14825.0
2024-12-10 09:30:00,213.95,215.25,206.06,208.08,7090.0,210.5501,211.8294,202.7855,204.7734,7090.0
2024-12-10 10:00:00,208.6,211.12,208.6,209.59,10834.0,205.2851,207.7651,205.2851,206.2594,10834.0
2024-12-10 10:30:00,209.89,211.09,209.29,211.02,6602.0,206.5546,207.7356,205.9642,207.6667,6602.0
2024-12-10 11:00:00,211.02,211.58,210.36,211.58,3600.0,207.6667,208.2178,207.0172,208.2178,3600.0
2024-12-10 11:30:00,211.44,212.49,210.9,210.91,3845.0,208.08,209.1133,207.5486,207.5584,3845.0
2024-12-10 12:00:00,210.9,210.91,210.26,210.52,1909.0,207.5486,207.5584,206.9187,207.1746,1909.0
2024-12-10 12:30:00,210.52,211.9,210.51,211.68,2523.0,207.1746,208.5327,207.1648,208.3162,2523.0
2024-12-10 13:00:00,211.55,212.4,211.55,212.11,10973.0,208.1882,209.0247,208.1882,208.7393,10973.0
2024-12-10 13:30:00,212.12,212.38,210.68,210.96,6450.0,208.7492,209.0051,207.3321,207.6076,6450.0
2024-12-10 14:00:00,210.59,210.74,209.9,210.7,4170.0,207.2435,207.3911,206.5645,207.3518,4170.0
2024-12-10 14:30:00,210.55,211.37,210.54,210.62,3763.0,207.2041,208.0111,207.1943,207.273,3763.0
2024-12-10 15:00:00,210.68,210.68,209.84,210.49,9221.0,207.3321,207.3321,206.5054,207.1451,9221.0
2024-12-10 15:30:00,210.66,210.87,208.21,209.06,22761.0,207.3124,207.5191,204.9013,205.7378,22761.0
2024-12-11 09:30:00,212.34,212.34,211.13,211.13,2600.0,208.9657,208.9657,207.7749,207.7749,2600.0
2024-12-11 10:00:00,209.78,210.49,209.62,210.49,2657.0,206.4464,207.1451,206.2889,207.1451,2657.0
2024-12-11 10:30:00,210.0,210.0,209.22,209.61,5965.0,206.6629,206.6629,205.8953,206.2791,5965.0
2024-12-11 11:00:00,209.24,210.76,209.18,210.76,1605.0,205.915,207.4108,205.8559,207.4108,1605.0
2024-12-11 11:30:00,210.55,211.45,210.23,211.43,2556.0,207.2041,208.0898,206.8892,208.0702,2556.0
2024-12-11 12:00:00,212.03,212.43,211.8,212.43,854.0,208.6606,209.0543,208.4343,209.0543,854.0
2024-12-11 12:30:00,211.69,211.7,210.6,210.99,2554.0,208.326,208.3359,207.2533,207.6371,2554.0
2024-12-11 13:00:00,211.13,211.54,210.2,210.31,7856.0,207.7749,208.1784,206.8597,206.968,7856.0
2024-12-11 13:30:00,210.43,210.43,209.09,209.71,13691.0,207.086,207.086,205.7673,206.3775,13691.0
2024-12-11 14:00:00,209.95,210.65,209.95,210.65,2735.0,206.6137,207.3025,206.6137,207.3025,2735.0
2024-12-11 14:30:00,210.61,210.86,210.02,210.12,8086.0,207.2632,207.5092,206.6826,206.781,8086.0
2024-12-11 15:00:00,210.0,210.39,209.95,210.33,6909.0,206.6629,207.0467,206.6137,206.9876,6909.0
2024-12-11 15:30:00,210.3,210.5,208.43,208.62,21696.0,206.9581,207.1549,205.1178,205.3048,21696.0
2024-12-12 09:30:00,208.82,210.25,207.55,209.0,6271.0,205.5016,206.9089,204.2518,205.6788,6271.0
2024-12-12 10:00:00,209.57,209.57,208.46,208.49,13926.0,206.2397,206.2397,205.1473,205.1769,13926.0
2024-12-12 10:30:00,208.15,209.0,207.33,208.04,4098.0,204.8423,205.6788,204.0353,204.734,4098.0
2024-12-12 11:00:00,207.83,208.39,207.83,208.28,3185.0,204.5274,205.0785,204.5274,204.9702,3185.0
2024-12-12 11:30:00,207.98,208.18,206.84,207.26,5805.0,204.675,204.8718,203.5531,203.9664,5805.0
2024-12-12 12:00:00,207.05,208.12,207.05,208.06,5116.0,203.7598,204.8128,203.7598,204.7537,5116.0
2024-12-12 12:30:00,208.1,208.65,206.24,206.24,12540.0,204.7931,205.3343,202.9626,202.9626,12540.0
2024-12-12 13:00:00,206.51,206.64,206.32,206.32,1600.0,203.2283,203.3563,203.0414,203.0414,1600.0
2024-12-12 13:30:00,206.28,207.55,206.28,207.55,5260.0,203.002,204.2518,203.002,204.2518,5260.0
2024-12-12 14:00:00,207.57,208.27,207.41,207.87,6592.0,204.2715,204.9604,204.114,204.5667,6592.0
2024-12-12 14:30:00,207.85,208.31,207.51,207.51,7161.0,204.547,204.9997,204.2124,204.2124,7161.0
2024-12-12 15:00:00,207.74,207.74,206.59,206.9,6164.0,204.4388,204.4388,203.3071,203.6121,6164.0
2024-12-12 15:30:00,206.81,206.85,205.55,206.16,26522.0,203.5236,203.5629,202.2836,202.8839,26522.0
2024-12-13 09:30:00,202.17,202.66,200.25,200.95,13826.0,199.3081,199.7912,197.4153,198.1054,13826.0
2024-12-13 10:00:00,200.98,201.89,200.93,201.25,9288.0,198.135,199.0321,198.0857,198.4011,9288.0
2024-12-13 10:30:00,201.64,201.79,200.54,200.55,3896.0,198.7856,198.9335,197.7012,197.711,3896.0
2024-12-13 11:00:00,200.54,200.59,199.71,199.87,5166.0,197.7012,197.7505,196.8829,197.0407,5166.0
2024-12-13 11:30:00,200.15,201.39,200.15,201.39,3231.0,197.3167,198.5392,197.3167,198.5392,3231.0
2024-12-13 12:00:00,201.18,201.18,199.89,199.89,2886.0,198.3321,198.3321,197.0604,197.0604,2886.0
2024-12-13 12:30:00,199.88,199.88,196.4,197.58,21340.0,197.0505,197.0505,193.6198,194.7831,21340.0
2024-12-13 13:00:00,197.54,197.96,197.45,197.76,1425.0,194.7437,195.1577,194.6549,194.9605,1425.0
2024-12-13 13:30:00,197.59,197.97,197.58,197.58,966.0,194.7929,195.1676,194.7831,194.7831,966.0
2024-12-13 14:00:00,197.6,197.87,197.58,197.6,2115.0,194.8028,195.069,194.7831,194.8028,2115.0
2024-12-13 14:30:00,197.58,198.67,197.55,198.48,25310.0,194.7831,195.8577,194.7535,195.6703,25310.0
2024-12-13 15:00:00,198.48,199.31,198.0,198.81,16076.0,195.6703,196.4886,195.1971,195.9957,16076.0
2024-12-13 15:30:00,198.63,198.78,197.7,198.36,26858.0,195.8182,195.9661,194.9014,195.552,26858.0
2024-12-16 09:30:00,196.35,200.14,195.3,199.9,21720.0,193.5705,197.3068,192.5354,197.0702,21720.0
2024-12-16 10:00:00,200.1,200.12,198.49,198.61,4555.0,197.2674,197.2871,195.6802,195.7985,4555.0
2024-12-16 10:30:00,198.95,198.95,197.89,198.03,2974.0,196.1337,196.1337,195.0887,195.2267,2974.0
2024-12-16 11:00:00,198.02,198.68,197.0,197.18,9810.0,195.2169,195.8675,194.2113,194.3887,9810.0
2024-12-16 11:30:00,197.11,197.39,196.1,196.1,8541.0,194.3197,194.5958,193.324,193.324,8541.0
2024-12-16 12:00:00,196.01,196.64,195.81,195.96,4507.0,193.2353,193.8564,193.0381,193.186,4507.0
2024-12-16 12:30:00,195.96,196.21,195.42,196.17,9603.0,193.186,193.4325,192.6537,193.393,9603.0
2024-12-16 13:00:00,196.42,196.81,195.63,195.78,3734.0,193.6395,194.024,192.8607,193.0086,3734.0
2024-12-16 13:30:00,196.0,196.26,195.69,196.25,4029.0,193.2255,193.4818,192.9198,193.4719,4029.0
2024-12-16 14:00:00,196.1,196.1,195.11,195.34,5789.0,193.324,193.324,192.3481,192.5748,5789.0
2024-12-16 14:30:00,195.01,195.11,194.2,195.11,23079.0,192.2495,192.3481,191.4509,192.3481,23079.0
2024-12-16 15:00:00,195.1,195.1,194.33,194.78,3172.0,192.3382,192.3382,191.5791,192.0227,3172.0
2024-12-16 15:30:00,194.69,195.3,193.81,195.08,14255.0,191.934,192.5354,191.0665,192.3185,14255.0
2024-12-17 09:30:00,194.39,195.66,193.51,194.77,8751.0,191.6382,192.8903,190.7707,192.0129,8751.0
2024-12-17 10:00:00,194.75,194.76,192.01,192.1,10906.0,191.9931,192.003,189.2919,189.3807,10906.0
2024-12-17 10:30:00,192.36,192.87,192.18,192.69,2347.0,189.637,190.1398,189.4595,189.9623,2347.0
2024-12-17 11:00:00,193.48,194.59,193.31,193.73,3546.0,190.7411,191.8354,190.5735,190.9876,3546.0
2024-12-17 11:30:00,193.83,193.83,193.2,193.35,2586.0,191.0862,191.0862,190.4651,190.613,2586.0
2024-12-17 12:00:00,193.6,193.6,193.05,193.11,2197.0,190.8594,190.8594,190.3172,190.3764,2197.0
2024-12-17 12:30:00,193.08,194.1,193.08,194.0,4005.0,190.3468,191.3523,190.3468,191.2538,4005.0
2024-12-17 13:00:00,193.73,193.85,192.89,192.9,4363.0,190.9876,191.1059,190.1595,190.1693,4363.0
2024-12-17 13:30:00,192.64,192.96,191.82,192.39,6580.0,189.913,190.2285,189.1046,189.6666,6580.0
2024-12-17 14:00:00,192.34,192.82,191.91,191.91,3316.0,189.6173,190.0905,189.1933,189.1933,3316.0
2024-12-17 14:30:00,191.77,192.05,191.5,191.54,2022.0,189.0553,189.3314,188.7892,188.8286,2022.0
2024-12-17 15:00:00,191.73,191.73,190.65,191.51,7555.0,189.0159,189.0159,187.9512,188.799,7555.0
2024-12-17 15:30:00,191.5,192.5,190.68,191.85,24680.0,188.7892,189.775,187.9808,189.1342,24680.0
2024-12-18 09:30:00,194.11,194.49,190.74,190.74,9433.0,191.3622,191.7368,188.0399,188.0399,9433.0
2024-12-18 10:00:00,191.1,191.75,190.05,190.98,7045.0,188.3948,189.0356,187.3597,188.2765,7045.0
2024-12-18 10:30:00,190.74,192.01,190.63,192.0,7363.0,188.0399,189.2919,187.9315,189.2821,7363.0
2024-12-18 11:00:00,192.0,193.27,190.5,192.28,9921.0,189.2821,190.5341,187.8033,189.5581,9921.0
2024-12-18 11:30:00,191.87,192.23,190.98,191.0,2977.0,189.1539,189.5088,188.2765,188.2962,2977.0
2024-12-18 12:00:00,191.25,191.63,189.73,191.0,5605.0,188.5427,188.9173,187.0442,188.2962,5605.0
2024-12-18 12:30:00,190.79,191.81,190.53,191.23,5403.0,188.0892,189.0948,187.8329,188.523,5403.0
2024-12-18 13:00:00,191.26,193.06,191.26,192.02,14005.0,188.5526,190.3271,188.5526,189.3018,14005.0
2024-12-18 13:30:00,192.0,194.03,191.82,194.03,10299.0,189.2821,191.2833,189.1046,191.2833,10299.0
2024-12-18 14:00:00,193.06,194.03,187.76,187.78,25055.0,190.3271,191.2833,185.1021,185.1218,25055.0
2024-12-18 14:30:00,187.78,189.45,183.57,183.62,25596.0,185.1218,186.7682,180.9714,181.0207,25596.0
2024-12-18 15:00:00,184.89,184.89,182.37,182.46,6526.0,182.2727,182.2727,179.7884,179.8771,6526.0
2024-12-18 15:30:00,182.66,183.38,181.09,182.34,42991.0,180.0743,180.7841,178.5265,179.7588,42991.0
2024-12-19 09:30:00,180.0,183.85,180.0,181.85,21277.0,177.4519,181.2474,177.4519,179.2758,21277.0
2024-12-19 10:00:00,181.83,181.83,177.95,177.95,2846.0,179.256,179.256,175.431,175.431,2846.0
2024-12-19 10:30:00,177.55,178.68,177.16,177.72,6108.0,175.0366,176.1506,174.6521,175.2042,6108.0
2024-12-19 11:00:00,178.0,178.63,176.53,178.63,6361.0,175.4803,176.1013,174.0311,176.1013,6361.0
2024-12-19 11:30:00,178.46,178.91,177.19,177.48,41123.0,175.9337,176.3774,174.6817,174.9676,41123.0
2024-12-19 12:00:00,177.26,178.02,176.26,176.68,12439.0,174.7507,175.5,173.7649,174.1789,12439.0
2024-12-19 12:30:00,176.8,176.83,175.51,176.62,18667.0,174.2972,174.3268,173.0255,174.1198,18667.0
2024-12-19 13:00:00,176.53,176.72,175.56,176.7,5067.0,174.0311,174.2184,173.0748,174.1987,5067.0
2024-12-19 13:30:00,175.88,177.56,175.77,177.56,5161.0,173.3903,175.0465,173.2818,175.0465,5161.0
2024-12-19 14:00:00,177.25,177.25,176.46,176.82,4389.0,174.7409,174.7409,173.9621,174.317,4389.0
2024-12-19 14:30:00,176.97,177.27,176.32,176.92,7290.0,174.4648,174.7606,173.824,174.4155,7290.0
2024-12-19 15:00:00,176.89,177.95,176.81,177.79,8742.0,174.386,175.431,174.3071,175.2732,8742.0
2024-12-19 15:30:00,177.83,178.11,176.35,177.02,56594.0,175.3127,175.5887,173.8536,174.5141,56594.0
2024-12-20 09:30:00,175.87,178.31,175.87,176.6,38971.0,173.3804,175.7859,173.3804,174.1001,38971.0
2024-12-20 10:00:00,177.91,178.06,176.54,177.75,2234.0,175.3915,175.5394,174.0409,175.2338,2234.0
2024-12-20 10:30:00,177.95,178.68,177.6,178.19,10761.0,175.431,176.1506,175.0859,175.6676,10761.0
2024-12-20 11:00:00,178.61,179.8,178.19,179.36,16379.0,176.0816,177.2548,175.6676,176.821,16379.0
2024-12-20 11:30:00,179.06,181.13,179.05,179.89,10278.0,176.5253,178.5659,176.5154,177.3435,10278.0
2024-12-20 12:00:00,179.98,180.44,178.94,179.43,4699.0,177.4322,177.8857,176.407,176.89,4699.0
2024-12-20 12:30:00,179.96,180.02,178.52,179.02,5423.0,177.4125,177.4717,175.9929,176.4858,5423.0
2024-12-20 13:00:00,178.78,179.67,177.44,178.09,11441.0,176.2492,177.1266,174.9282,175.569,11441.0
2024-12-20 13:30:00,178.13,178.81,177.19,178.03,8110.0,175.6084,176.2788,174.6817,175.5098,8110.0
2024-12-20 14:00:00,177.71,178.57,176.88,178.18,7075.0,175.1944,176.0422,174.3761,175.6577,7075.0
2024-12-20 14:30:00,178.19,179.07,177.8,178.71,15757.0,175.6676,176.5351,175.2831,176.1802,15757.0
2024-12-20 15:00:00,178.42,178.77,177.84,178.62,25524.0,175.8943,176.2394,175.3225,176.0915,25524.0
2024-12-20 15:30:00,178.46,179.42,177.9,178.12,53886.0,175.9337,176.8802,175.3817,175.5986,53886.0
2024-12-23 09:30:00,176.93,176.93,175.35,175.36,7959.0,174.4254,174.4254,172.8678,172.8776,7959.0
2024-12-23 10:00:00,175.75,175.75,174.11,175.21,4430.0,173.2621,173.2621,171.6453,172.7298,4430.0
2024-12-23 10:30:00,174.81,174.92,173.85,173.99,5086.0,172.3354,172.4439,171.389,171.527,5086.0
2024-12-23 11:00:00,173.87,177.11,173.87,175.57,10092.0,171.4087,174.6029,171.4087,173.0847,10092.0
2024-12-23 11:30:00,176.01,177.0,175.49,177.0,7446.0,173.5184,174.4944,173.0058,174.4944,7446.0
2024-12-23 12:00:00,177.09,177.18,176.59,177.1,3169.0,174.5831,174.6719,174.0902,174.593,3169.0
2024-12-23 12:30:00,176.51,177.29,176.41,176.99,5059.0,174.0113,174.7803,173.9128,174.4846,5059.0
2024-12-23 13:00:00,176.94,177.97,176.65,177.91,6563.0,174.4353,175.4507,174.1494,175.3915,6563.0
2024-12-23 13:30:00,177.73,178.86,177.0,177.82,4621.0,175.2141,176.3281,174.4944,175.3028,4621.0
2024-12-23 14:00:00,177.53,178.13,177.44,177.92,4053.0,175.0169,175.6084,174.9282,175.4014,4053.0
2024-12-23 14:30:00,177.99,178.77,177.42,177.98,7835.0,175.4704,176.2394,174.9085,175.4605,7835.0
2024-12-23 15:00:00,177.55,178.74,177.45,178.06,6843.0,175.0366,176.2098,174.938,175.5394,6843.0
2024-12-23 15:30:00,178.36,178.39,177.67,178.21,17538.0,175.8352,175.8647,175.1549,175.6873,17538.0
2024-12-24 09:30:00,176.79,180.28,174.9,177.47,6174.0,174.2874,177.728,172.4241,174.9578,6174.0
2024-12-24 10:00:00,176.39,177.43,176.39,176.69,2989.0,173.893,174.9183,173.893,174.1888,2989.0
2024-12-24 10:30:00,176.7,177.3,176.57,177.3,2442.0,174.1987,174.7902,174.0705,174.7902,2442.0
2024-12-24 11:00:00,177.35,177.35,175.19,175.98,6863.0,174.8395,174.8395,172.71,173.4889,6863.0
2024-12-24 11:30:00,176.31,176.96,176.29,176.29,6114.0,173.8142,174.455,173.7945,173.7945,6114.0
2024-12-24 12:00:00,176.45,176.64,175.99,176.56,3505.0,173.9522,174.1395,173.4987,174.0606,3505.0
2024-12-24 12:30:00,176.65,177.52,176.42,177.51,6838.0,174.1494,175.0071,173.9226,174.9972,6838.0
2024-12-26 09:30:00,175.31,175.95,174.15,175.67,10006.0,172.8283,173.4593,171.6848,173.1832,10006.0
2024-12-26 10:00:00,175.83,176.98,175.46,175.75,10238.0,173.341,174.4747,172.9762,173.2621,10238.0
2024-12-26 10:30:00,175.47,176.62,175.19,176.62,1171.0,172.9861,174.1198,172.71,174.1198,1171.0
2024-12-26 11:00:00,176.36,177.15,175.94,176.74,2055.0,173.8635,174.6423,173.4494,174.2381,2055.0
2024-12-26 11:30:00,176.46,176.83,176.37,176.62,1890.0,173.9621,174.3268,173.8733,174.1198,1890.0
2024-12-26 12:00:00,176.66,177.24,176.57,176.81,5451.0,174.1592,174.731,174.0705,174.3071,5451.0
2024-12-26 12:30:00,176.61,177.06,176.57,176.66,2593.0,174.1099,174.5536,174.0705,174.1592,2593.0
2024-12-26 13:00:00,176.47,177.57,176.46,177.57,1655.0,173.9719,175.0563,173.9621,175.0563,1655.0
2024-12-26 13:30:00,177.24,177.24,176.65,176.69,3475.0,174.731,174.731,174.1494,174.1888,3475.0
2024-12-26 14:00:00,176.68,177.56,176.68,177.15,1450.0,174.1789,175.0465,174.1789,174.6423,1450.0
2024-12-26 14:30:00,177.31,177.63,176.96,177.45,3272.0,174.8,175.1155,174.455,174.938,3272.0
2024-12-26 15:00:00,177.22,177.26,176.61,177.08,3060.0,174.7113,174.7507,174.1099,174.5733,3060.0
2024-12-26 15:30:00,177.25,177.92,176.57,176.82,20045.0,174.7409,175.4014,174.0705,174.317,20045.0
2024-12-27 09:30:00,175.84,177.35,175.0,177.25,10323.0,173.3508,174.8395,172.5227,174.7409,10323.0
2024-12-27 10:00:00,177.38,177.69,175.0,175.0,9619.0,174.869,175.1746,172.5227,172.5227,9619.0
2024-12-27 10:30:00,175.01,176.22,174.75,175.98,2868.0,172.5326,173.7255,172.2763,173.4889,2868.0
2024-12-27 11:00:00,176.02,176.03,174.94,175.34,3934.0,173.5283,173.5381,172.4636,172.8579,3934.0
2024-12-27 11:30:00,175.5,175.5,174.04,174.04,6020.0,173.0156,173.0156,171.5763,171.5763,6020.0
2024-12-27 12:00:00,174.01,174.01,172.95,173.18,1711.0,171.5467,171.5467,170.5017,170.7285,1711.0
2024-12-27 12:30:00,173.32,173.47,173.32,173.47,503.0,170.8665,171.0144,170.8665,171.0144,503.0
2024-12-27 13:00:00,173.72,173.77,173.55,173.58,752.0,171.2608,171.3101,171.0933,171.1228,752.0
2024-12-27 13:30:00,173.27,174.36,173.23,174.36,3058.0,170.8172,171.8918,170.7778,171.8918,3058.0
2024-12-27 14:00:00,174.31,174.31,174.04,174.29,713.0,171.8425,171.8425,171.5763,171.8228,713.0
2024-12-27 14:30:00,174.2,175.14,174.2,175.14,2813.0,171.734,172.6607,171.734,172.6607,2813.0
2024-12-27 15:00:00,175.12,175.12,173.97,173.97,1408.0,172.641,172.641,171.5073,171.5073,1408.0
2024-12-27 15:30:00,173.99,174.53,173.53,174.31,16797.0,171.527,172.0594,171.0735,171.8425,16797.0
2024-12-30 09:30:00,175.04,175.04,170.8,170.87,7785.0,172.5622,172.5622,168.3822,168.4512,7785.0
2024-12-30 10:00:00,170.83,172.25,170.03,171.94,6153.0,168.4118,169.8117,167.6231,169.506,6153.0
2024-12-30 10:30:00,172.02,172.36,171.39,171.77,3505.0,169.5849,169.9201,168.9638,169.3384,3505.0
2024-12-30 11:00:00,172.02,173.9,172.02,173.9,3543.0,169.5849,171.4383,169.5849,171.4383,3543.0
2024-12-30 11:30:00,173.63,174.96,173.63,174.67,9952.0,171.1721,172.4833,171.1721,172.1974,9952.0
2024-12-30 12:00:00,174.67,174.98,174.4,174.96,3045.0,172.1974,172.503,171.9312,172.4833,3045.0
2024-12-30 12:30:00,174.8,176.22,174.75,175.65,12349.0,172.3256,173.7255,172.2763,173.1635,12349.0
2024-12-30 13:00:00,175.65,176.21,175.44,176.09,5868.0,173.1635,173.7156,172.9565,173.5973,5868.0
2024-12-30 13:30:00,175.91,177.02,175.9,177.02,9107.0,173.4198,174.5141,173.41,174.5141,9107.0
2024-12-30 14:00:00,176.99,176.99,175.97,176.22,7156.0,174.4846,174.4846,173.479,173.7255,7156.0
2024-12-30 14:30:00,176.23,177.02,175.75,176.29,19941.0,173.7353,174.5141,173.2621,173.7945,19941.0
2024-12-30 15:00:00,175.94,176.62,175.49,176.35,5846.0,173.4494,174.1198,173.0058,173.8536,5846.0
2024-12-30 15:30:00,176.0,176.23,174.45,174.49,20045.0,173.5086,173.7353,171.9805,172.0199,20045.0
2024-12-31 09:30:00,176.91,177.4,174.64,176.23,4065.0,174.4057,174.8888,172.1678,173.7353,4065.0
2024-12-31 10:00:00,176.09,177.43,175.75,176.59,2719.0,173.5973,174.9183,173.2621,174.0902,2719.0
2024-12-31 10:30:00,176.15,176.66,175.82,175.82,4928.0,173.6564,174.1592,173.3311,173.3311,4928.0
2024-12-31 11:00:00,175.55,176.4,174.86,174.86,3983.0,173.0649,173.9029,172.3847,172.3847,3983.0
2024-12-31 11:30:00,175.18,176.01,174.99,176.01,2546.0,172.7002,173.5184,172.5129,173.5184,2546.0
2024-12-31 12:00:00,175.98,175.98,174.81,174.85,2439.0,173.4889,173.4889,172.3354,172.3748,2439.0
2024-12-31 12:30:00,175.03,175.52,175.02,175.52,1356.0,172.5523,173.0354,172.5424,173.0354,1356.0
2024-12-31 13:00:00,175.75,175.9,175.21,175.21,1000.0,173.2621,173.41,172.7298,172.7298,1000.0
2024-12-31 13:30:00,174.84,175.36,174.84,175.15,1181.0,172.365,172.8776,172.365,172.6706,1181.0
2024-12-31 14:00:00,175.02,175.79,175.02,175.28,3622.0,172.5424,173.3015,172.5424,172.7988,3622.0
2024-12-31 14:30:00,175.08,175.43,174.66,175.43,3549.0,172.6016,172.9466,172.1875,172.9466,3549.0
2024-12-31 15:00:00,175.52,176.13,175.5,176.04,4647.0,173.0354,173.6367,173.0156,173.548,4647.0
2024-12-31 15:30:00,175.8,175.99,174.79,175.28,29664.0,173.3114,173.4987,172.3157,172.7988,29664.0
2025-01-02 09:30:00,177.79,178.99,177.36,178.35,2636.0,175.2732,176.4562,174.8493,175.8253,2636.0
2025-01-02 10:00:00,177.07,178.0,176.34,176.34,5568.0,174.5634,175.4803,173.8438,173.8438,5568.0
2025-01-02 10:30:00,176.31,177.36,176.07,176.93,4518.0,173.8142,174.8493,173.5776,174.4254,4518.0
2025-01-02 11:00:00,176.57,176.84,176.01,176.6,3133.0,174.0705,174.3367,173.5184,174.1001,3133.0
2025-01-02 11:30:00,176.82,177.37,176.53,177.19,3800.0,174.317,174.8592,174.0311,174.6817,3800.0
2025-01-02 12:00:00,177.21,177.34,175.62,175.62,2455.0,174.7014,174.8296,173.1339,173.1339,2455.0
2025-01-02 12:30:00,175.17,175.97,175.16,175.56,7458.0,172.6903,173.479,172.6805,173.0748,7458.0
2025-01-02 13:00:00,175.36,175.36,173.33,173.9,2180.0,172.8776,172.8776,170.8764,171.4383,2180.0
2025-01-02 13:30:00,173.37,173.66,172.95,173.57,3953.0,170.9158,171.2017,170.5017,171.113,3953.0
2025-01-02 14:00:00,173.26,173.87,173.26,173.8,1797.0,170.8074,171.4087,170.8074,171.3397,1797.0
2025-01-02 14:30:00,173.54,173.54,172.73,172.81,3745.0,171.0834,171.0834,170.2849,170.3637,3745.0
2025-01-02 15:00:00,172.9,173.24,172.73,173.2,5135.0,170.4525,170.7876,170.2849,170.7482,5135.0
2025-01-02 15:30:00,172.87,174.06,172.19,173.15,43118.0,170.4229,171.596,169.7525,170.6989,43118.0
2025-01-03 09:30:00,174.16,174.95,173.78,174.0,4033.0,171.6946,172.4734,171.32,171.5369,4033.0
2025-01-03 10:00:00,173.41,174.03,172.92,174.03,2236.0,170.9552,171.5665,170.4722,171.5665,2236.0
2025-01-03 10:30:00,174.24,175.71,174.24,174.6,5574.0,171.7735,173.2227,171.7735,172.1284,5574.0
2025-01-03 11:00:00,174.66,175.14,174.08,174.1,2821.0,172.1875,172.6607,171.6157,171.6355,2821.0
2025-01-03 11:30:00,174.11,175.42,174.1,175.42,8320.0,171.6453,172.9368,171.6355,172.9368,8320.0
2025-01-03 12:00:00,175.54,176.17,175.5,175.91,3870.0,173.0551,173.6762,173.0156,173.4198,3870.0
2025-01-03 12:30:00,175.49,175.53,174.97,175.16,2330.0,173.0058,173.0452,172.4931,172.6805,2330.0
2025-01-03 13:00:00,175.11,176.03,175.01,176.03,1822.0,172.6312,173.5381,172.5326,173.5381,1822.0
2025-01-03 13:30:00,175.79,175.82,175.36,175.52,2700.0,173.3015,173.3311,172.8776,173.0354,2700.0
2025-01-03 14:00:00,175.85,176.19,175.78,175.91,4724.0,173.3607,173.6959,173.2917,173.4198,4724.0
2025-01-03 14:30:00,175.91,176.36,175.78,176.11,3983.0,173.4198,173.8635,173.2917,173.617,3983.0
2025-01-03 15:00:00,176.03,176.6,175.81,176.6,4426.0,173.5381,174.1001,173.3213,174.1001,4426.0
2025-01-03 15:30:00,176.44,176.64,175.14,175.65,27561.0,173.9423,174.1395,172.6607,173.1635,27561.0
2025-01-06 09:30:00,177.06,179.28,177.06,179.28,1815.0,174.5536,176.7421,174.5536,176.7421,1815.0
2025-01-06 10:00:00,178.1,180.43,177.66,177.84,3184.0,175.5788,177.8759,175.1451,175.3225,3184.0
2025-01-06 10:30:00,177.95,177.95,176.55,177.31,800.0,175.431,175.431,174.0508,174.8,800.0
2025-01-06 11:00:00,177.31,178.51,177.3,178.13,2474.0,174.8,175.983,174.7902,175.6084,2474.0
2025-01-06 11:30:00,178.4,178.5,178.08,178.5,2727.0,175.8746,175.9732,175.5591,175.9732,2727.0
2025-01-06 12:00:00,178.72,178.72,177.96,178.15,1582.0,176.1901,176.1901,175.4408,175.6281,1582.0
2025-01-06 12:30:00,178.15,178.15,177.22,177.25,2049.0,175.6281,175.6281,174.7113,174.7409,2049.0
2025-01-06 13:00:00,177.39,177.39,176.97,177.14,1322.0,174.8789,174.8789,174.4648,174.6324,1322.0
2025-01-06 13:30:00,177.03,177.03,176.28,176.52,1834.0,174.524,174.524,173.7846,174.0212,1834.0
2025-01-06 14:00:00,176.47,177.13,176.46,176.83,1676.0,173.9719,174.6226,173.9621,174.3268,1676.0
2025-01-06 14:30:00,176.89,177.06,176.68,176.84,4071.0,174.386,174.5536,174.1789,174.3367,4071.0
2025-01-06 15:00:00,176.3,176.47,175.87,176.09,3413.0,173.8043,173.9719,173.3804,173.5973,3413.0
2025-01-06 15:30:00,176.0,176.35,174.97,175.35,17260.0,173.5086,173.8536,172.4931,172.8678,17260.0
2025-01-07 09:30:00,175.19,176.16,174.94,175.65,2681.0,172.71,173.6663,172.4636,173.1635,2681.0
2025-01-07 10:00:00,175.65,175.65,171.16,171.55,13433.0,173.1635,173.1635,168.7371,169.1216,13433.0
2025-01-07 10:30:00,172.09,173.35,170.52,173.34,9770.0,169.6539,170.8961,168.1061,170.8862,9770.0
2025-01-07 11:00:00,173.48,173.48,171.76,173.44,3997.0,171.0242,171.0242,169.3286,170.9848,3997.0
2025-01-07 11:30:00,173.33,173.36,172.4,172.75,21852.0,170.8764,170.9059,169.9595,170.3046,21852.0
2025-01-07 12:00:00,172.97,174.59,172.66,174.59,11713.0,170.5215,172.1185,170.2158,172.1185,11713.0
2025-01-07 12:30:00,174.4,174.4,173.53,173.84,2913.0,171.9312,171.9312,171.0735,171.3791,2913.0
2025-01-07 13:00:00,173.73,174.25,173.73,174.05,1899.0,171.2707,171.7833,171.2707,171.5862,1899.0
2025-01-07 13:30:00,173.63,174.46,173.63,174.41,1875.0,171.1721,171.9904,171.1721,171.9411,1875.0
2025-01-07 14:00:00,174.27,175.01,174.16,174.59,7117.0,171.8031,172.5326,171.6946,172.1185,7117.0
2025-01-07 14:30:00,174.31,174.51,174.08,174.08,3680.0,171.8425,172.0397,171.6157,171.6157,3680.0
2025-01-07 15:00:00,174.09,174.1,173.42,173.57,5509.0,171.6256,171.6355,170.9651,171.113,5509.0
2025-01-07 15:30:00,173.6,174.19,173.01,174.09,15074.0,171.1425,171.7242,170.5609,171.6256,15074.0
2025-01-08 09:30:00,172.49,173.04,169.02,170.23,8091.0,170.0483,170.5905,166.6274,167.8202,8091.0
2025-01-08 10:00:00,169.87,172.05,169.76,171.72,1930.0,167.4653,169.6145,167.3569,169.2892,1930.0
2025-01-08 10:30:00,171.44,172.93,171.44,172.75,1201.0,169.0131,170.482,169.0131,170.3046,1201.0
2025-01-08 11:00:00,172.83,174.62,172.82,174.41,2081.0,170.3834,172.1481,170.3736,171.9411,2081.0
2025-01-08 11:30:00,174.32,175.06,174.25,174.78,5938.0,171.8524,172.5819,171.7833,172.3058,5938.0
2025-01-08 12:00:00,174.88,174.88,174.2,174.44,3312.0,172.4044,172.4044,171.734,171.9707,3312.0
2025-01-08 12:30:00,174.6,175.19,174.14,175.19,9878.0,172.1284,172.71,171.6749,172.71,9878.0
2025-01-08 13:00:00,175.78,176.49,175.29,176.49,4939.0,173.2917,173.9916,172.8086,173.9916,4939.0
2025-01-08 13:30:00,176.4,176.64,175.96,175.96,2516.0,173.9029,174.1395,173.4691,173.4691,2516.0
2025-01-08 14:00:00,175.65,177.21,175.64,177.21,2028.0,173.1635,174.7014,173.1537,174.7014,2028.0
2025-01-08 14:30:00,176.84,177.06,176.34,177.06,5649.0,174.3367,174.5536,173.8438,174.5536,5649.0
2025-01-08 15:00:00,176.99,177.23,176.74,176.75,5260.0,174.4846,174.7212,174.2381,174.248,5260.0
2025-01-08 15:30:00,176.86,176.86,175.59,176.32,16058.0,174.3564,174.3564,173.1044,173.824,16058.0
2025-01-10 09:30:00,169.99,174.08,169.37,174.0,11408.0,167.5836,171.6157,166.9724,171.5369,11408.0
2025-01-10 10:00:00,173.77,174.03,172.14,173.59,8807.0,171.3101,171.5665,169.7032,171.1327,8807.0
2025-01-10 10:30:00,173.58,174.03,172.36,173.37,7736.0,171.1228,171.5665,169.9201,170.9158,7736.0
2025-01-10 11:00:00,173.35,173.65,172.36,173.19,8196.0,170.8961,171.1918,169.9201,170.7383,8196.0
2025-01-10 11:30:00,173.71,173.74,172.83,172.83,1944.0,171.251,171.2806,170.3834,170.3834,1944.0
2025-01-10 12:00:00,172.64,173.79,172.64,173.34,3570.0,170.1961,171.3299,170.1961,170.8862,3570.0
2025-01-10 12:30:00,173.62,174.28,173.11,174.06,943.0,171.1623,171.8129,170.6595,171.596,943.0
2025-01-10 13:00:00,173.64,173.64,173.0,173.53,2932.0,171.182,171.182,170.551,171.0735,2932.0
2025-01-10 13:30:00,173.45,174.13,173.42,173.71,3336.0,170.9947,171.665,170.9651,171.251,3336.0
2025-01-10 14:00:00,173.67,173.85,173.49,173.79,3928.0,171.2116,171.389,171.0341,171.3299,3928.0
2025-01-10 14:30:00,173.71,174.08,173.55,174.03,2269.0,171.251,171.6157,171.0933,171.5665,2269.0
2025-01-10 15:00:00,173.89,174.14,173.08,173.41,4060.0,171.4284,171.6749,170.6299,170.9552,4060.0
2025-01-10 15:30:00,173.52,173.81,171.64,172.27,24081.0,171.0637,171.3496,169.2103,169.8314,24081.0
2025-01-13 09:30:00,171.02,173.42,170.65,172.99,5067.0,168.5991,170.9651,168.2343,170.5412,5067.0
2025-01-13 10:00:00,172.8,173.55,172.0,172.04,1708.0,170.3539,171.0933,169.5652,169.6046,1708.0
2025-01-13 10:30:00,172.5,172.9,171.8,172.9,2916.0,170.0581,170.4525,169.368,170.4525,2916.0
2025-01-13 11:00:00,172.51,172.85,171.57,172.15,1938.0,170.068,170.4032,169.1413,169.7131,1938.0
2025-01-13 11:30:00,172.03,172.24,171.42,171.42,2351.0,169.5948,169.8018,168.9934,168.9934,2351.0
2025-01-13 12:00:00,172.12,172.54,172.1,172.34,1316.0,169.6835,170.0975,169.6638,169.9004,1316.0
2025-01-13 12:30:00,172.33,172.38,172.12,172.12,1218.0,169.8905,169.9398,169.6835,169.6835,1218.0
2025-01-13 13:00:00,172.41,172.86,172.28,172.28,1398.0,169.9694,170.413,169.8412,169.8412,1398.0
2025-01-13 13:30:00,172.96,173.37,172.84,173.13,2009.0,170.5116,170.9158,170.3933,170.6792,2009.0
2025-01-13 14:00:00,173.3,174.0,173.3,174.0,2845.0,170.8468,171.5369,170.8468,171.5369,2845.0
2025-01-13 14:30:00,174.36,175.64,174.15,174.9,3772.0,171.8918,173.1537,171.6848,172.4241,3772.0
2025-01-13 15:00:00,174.88,175.56,174.88,175.52,4275.0,172.4044,173.0748,172.4044,173.0354,4275.0
2025-01-13 15:30:00,175.2,175.2,174.04,174.8,14791.0,172.7199,172.7199,171.5763,172.3256,14791.0
2025-01-14 09:30:00,180.11,184.48,179.11,179.29,17626.0,177.5604,181.8685,176.5745,176.752,17626.0
2025-01-14 10:00:00,180.42,181.16,180.0,180.6,3510.0,177.866,178.5955,177.4519,178.0435,3510.0
2025-01-14 10:30:00,181.59,181.75,180.89,180.89,4609.0,179.0194,179.1772,178.3293,178.3293,4609.0
2025-01-14 11:00:00,180.93,181.05,179.96,180.61,4087.0,178.3688,178.4871,177.4125,178.0533,4087.0
2025-01-14 11:30:00,180.61,180.61,179.53,179.71,4449.0,178.0533,178.0533,176.9886,177.1661,4449.0
2025-01-14 12:00:00,179.71,180.21,179.25,179.86,4475.0,177.1661,177.659,176.7126,177.3139,4475.0
2025-01-14 12:30:00,179.73,180.61,179.73,180.61,500.0,177.1858,178.0533,177.1858,178.0533,500.0
2025-01-14 13:00:00,181.27,182.23,181.21,182.14,8946.0,178.704,179.6504,178.6448,179.5617,8946.0
2025-01-14 13:30:00,181.95,182.99,181.68,182.89,5316.0,179.3743,180.3996,179.1082,180.301,5316.0
2025-01-14 14:00:00,183.07,185.0,182.95,184.5,18535.0,180.4785,182.3812,180.3602,181.8882,18535.0
2025-01-14 14:30:00,184.39,185.03,183.94,184.1,19046.0,181.7798,182.4107,181.3362,181.4939,19046.0
2025-01-14 15:00:00,184.31,187.58,183.52,187.45,29774.0,181.7009,184.9246,180.9221,184.7965,29774.0
2025-01-14 15:30:00,187.17,188.24,187.03,187.63,69111.0,184.5204,185.5753,184.3824,184.9739,69111.0
2025-01-15 09:30:00,199.65,199.65,194.65,197.81,21301.0,196.8238,196.8238,191.8946,195.0098,21301.0
2025-01-15 10:00:00,197.34,198.07,196.1,197.1,7401.0,194.5465,195.2661,193.324,194.3099,7401.0
2025-01-15 10:30:00,196.79,197.28,195.23,195.39,6683.0,194.0043,194.4873,192.4664,192.6241,6683.0
2025-01-15 11:00:00,195.65,196.92,195.51,195.98,6580.0,192.8804,194.1324,192.7424,193.2057,6580.0
2025-01-15 11:30:00,195.83,196.17,194.68,195.67,8652.0,193.0579,193.393,191.9241,192.9001,8652.0
2025-01-15 12:00:00,195.84,196.95,195.58,195.62,8351.0,193.0677,194.162,192.8114,192.8508,8351.0
2025-01-15 12:30:00,195.54,195.93,194.53,194.56,5062.0,192.772,193.1564,191.7763,191.8058,5062.0
2025-01-15 13:00:00,194.75,195.01,193.98,195.0,5980.0,191.9931,192.2495,191.234,192.2396,5980.0
2025-01-15 13:30:00,194.75,194.88,194.31,194.48,2811.0,191.9931,192.1213,191.5594,191.727,2811.0
2025-01-15 14:00:00,194.4,194.5,193.99,194.16,2602.0,191.6481,191.7467,191.2439,191.4115,2602.0
2025-01-15 14:30:00,194.33,194.92,194.33,194.53,3118.0,191.5791,192.1607,191.5791,191.7763,3118.0
2025-01-15 15:00:00,194.75,195.04,194.03,195.02,7520.0,191.9931,192.279,191.2833,192.2593,7520.0
2025-01-15 15:30:00,195.0,195.01,193.96,194.47,39021.0,192.2396,192.2495,191.2143,191.7171,39021.0
2025-01-16 09:30:00,193.77,195.31,193.08,193.88,11404.0,191.027,192.5452,190.3468,191.1355,11404.0
2025-01-16 10:00:00,193.9,196.32,193.53,195.8,16740.0,191.1552,193.5409,190.7904,193.0283,16740.0
2025-01-16 10:30:00,195.92,197.24,195.45,197.17,7639.0,193.1466,194.4479,192.6832,194.3789,7639.0
2025-01-16 11:00:00,197.05,198.3,197.05,198.17,7783.0,194.2606,195.4929,194.2606,195.3647,7783.0
2025-01-16 11:30:00,198.28,198.28,197.32,197.48,9186.0,195.4732,195.4732,194.5268,194.6845,9186.0
2025-01-16 12:00:00,197.21,198.49,197.21,198.33,8184.0,194.4183,195.6802,194.4183,195.5225,8184.0
2025-01-16 12:30:00,198.62,198.74,197.75,197.94,10218.0,195.8084,195.9267,194.9507,195.138,10218.0
2025-01-16 13:00:00,197.8,198.05,197.62,197.92,3239.0,195.0,195.2464,194.8225,195.1183,3239.0
2025-01-16 13:30:00,198.1,198.41,197.7,198.27,5861.0,195.2957,195.6013,194.9014,195.4633,5861.0
2025-01-16 14:00:00,198.19,198.5,198.12,198.5,4378.0,195.3844,195.6901,195.3154,195.6901,4378.0
2025-01-16 14:30:00,198.32,198.81,198.31,198.81,2801.0,195.5126,195.9957,195.5028,195.9957,2801.0
2025-01-16 15:00:00,198.78,198.88,198.21,198.49,16738.0,195.9661,196.0647,195.4042,195.6802,16738.0
2025-01-16 15:30:00,198.49,199.79,198.49,199.05,34887.0,195.6802,196.9618,195.6802,196.2323,34887.0
2025-01-17 09:30:00,202.89,204.15,197.93,200.38,24155.0,200.0179,201.2601,195.1281,197.5434,24155.0
2025-01-17 10:00:00,200.89,201.93,200.4,201.21,7501.0,198.0462,199.0715,197.5632,198.3617,7501.0
2025-01-17 10:30:00,201.61,202.37,200.5,200.5,6797.0,198.756,199.5053,197.6617,197.6617,6797.0
2025-01-17 11:00:00,200.66,200.95,198.43,198.43,19206.0,197.8195,198.1054,195.6211,195.6211,19206.0
2025-01-17 11:30:00,198.5,198.86,197.05,197.36,16116.0,195.6901,196.045,194.2606,194.5662,16116.0
2025-01-17 12:00:00,197.4,198.03,195.85,198.01,16463.0,194.6056,195.2267,193.0776,195.207,16463.0
2025-01-17 12:30:00,198.0,198.0,196.64,196.64,3108.0,195.1971,195.1971,193.8564,193.8564,3108.0
2025-01-17 13:00:00,196.66,197.24,196.37,197.21,2524.0,193.8761,194.4479,193.5902,194.4183,2524.0
2025-01-17 13:30:00,197.23,197.45,196.91,197.3,2600.0,194.438,194.6549,194.1226,194.507,2600.0
2025-01-17 14:00:00,197.1,197.27,196.68,197.12,2054.0,194.3099,194.4775,193.8958,194.3296,2054.0
2025-01-17 14:30:00,197.16,197.2,196.02,196.02,4549.0,194.369,194.4085,193.2452,193.2452,4549.0
2025-01-17 15:00:00,195.85,196.41,195.38,196.41,4534.0,193.0776,193.6296,192.6142,193.6296,4534.0
2025-01-17 15:30:00,196.47,197.13,195.43,195.89,53468.0,193.6888,194.3395,192.6635,193.117,53468.0
2025-01-21 09:30:00,199.69,202.11,198.21,200.9,9301.0,196.8632,199.249,195.4042,198.0561,9301.0
2025-01-21 10:00:00,200.1,200.1,198.19,199.02,4090.0,197.2674,197.2674,195.3844,196.2027,4090.0
2025-01-21 10:30:00,199.91,199.91,198.29,198.85,2244.0,197.0801,197.0801,195.483,196.0351,2244.0
2025-01-21 11:00:00,199.01,199.3,198.49,199.01,18241.0,196.1928,196.4787,195.6802,196.1928,18241.0
2025-01-21 11:30:00,199.21,199.91,199.01,199.55,31973.0,196.39,197.0801,196.1928,196.7252,31973.0
2025-01-21 12:00:00,199.95,201.22,199.95,201.22,1501.0,197.1195,198.3716,197.1195,198.3716,1501.0
2025-01-21 12:30:00,201.36,202.38,201.31,202.24,10996.0,198.5096,199.5151,198.4603,199.3771,10996.0
2025-01-21 13:00:00,202.25,202.25,201.16,201.4,6428.0,199.387,199.387,198.3124,198.549,6428.0
2025-01-21 13:30:00,201.58,201.83,200.97,201.44,6099.0,198.7265,198.9729,198.1251,198.5884,6099.0
2025-01-21 14:00:00,201.37,202.11,201.06,202.11,11704.0,198.5194,199.249,198.2138,199.249,11704.0
2025-01-21 14:30:00,202.08,202.08,201.47,201.7,7903.0,199.2194,199.2194,198.618,198.8448,7903.0
2025-01-21 15:00:00,201.7,201.7,200.75,201.1,32134.0,198.8448,198.8448,197.9082,198.2533,32134.0
2025-01-21 15:30:00,201.14,202.37,200.94,201.47,32300.0,198.2927,199.5053,198.0955,198.618,32300.0
2025-01-22 09:30:00,200.63,203.93,200.33,203.0,4374.0,197.7899,201.0432,197.4942,200.1264,4374.0
2025-01-22 10:00:00,203.24,204.07,203.01,203.93,4102.0,200.363,201.1812,200.1362,201.0432,4102.0
2025-01-22 10:30:00,203.77,204.25,203.03,203.87,3641.0,200.8855,201.3587,200.1559,200.984,3641.0
2025-01-22 11:00:00,204.49,204.76,203.23,204.39,3293.0,201.5953,201.8614,200.3531,201.4967,3293.0
2025-01-22 11:30:00,203.99,204.86,203.88,203.88,1600.0,201.1023,201.96,200.9939,200.9939,1600.0
2025-01-22 12:00:00,204.45,205.11,203.97,204.01,6699.0,201.5558,202.2065,201.0826,201.1221,6699.0
2025-01-22 12:30:00,203.99,204.87,203.9,204.76,5390.0,201.1023,201.9699,201.0136,201.8614,5390.0
2025-01-22 13:00:00,204.73,205.46,204.46,205.41,4267.0,201.8319,202.5515,201.5657,202.5022,4267.0
2025-01-22 13:30:00,205.37,206.12,205.37,205.81,5486.0,202.4628,203.2022,202.4628,202.8966,5486.0
2025-01-22 14:00:00,205.34,205.92,205.34,205.74,4065.0,202.4332,203.005,202.4332,202.8276,4065.0
2025-01-22 14:30:00,206.14,206.31,204.48,205.88,24008.0,203.2219,203.3895,201.5854,202.9656,24008.0
2025-01-22 15:00:00,205.8,206.0,204.97,205.09,15708.0,202.8867,203.0839,202.0685,202.1868,15708.0
2025-01-22 15:30:00,205.09,205.71,204.73,204.77,42075.0,202.1868,202.798,201.8319,201.8713,42075.0
2025-01-23 09:30:00,205.0,206.63,203.31,204.22,20718.0,202.098,203.705,200.432,201.3291,20718.0
2025-01-23 10:00:00,203.25,206.35,203.15,205.43,11381.0,200.3728,203.4289,200.2742,202.522,11381.0
2025-01-23 10:30:00,205.43,205.43,203.64,204.86,30747.0,202.522,202.522,200.7573,201.96,30747.0
2025-01-23 11:00:00,204.86,206.41,204.77,205.86,6888.0,201.96,203.4881,201.8713,202.9459,6888.0
2025-01-23 11:30:00,205.33,206.33,205.26,206.01,11820.0,202.4234,203.4092,202.3544,203.0938,11820.0
2025-01-23 12:00:00,206.43,207.57,206.43,207.06,3410.0,203.5078,204.6317,203.5078,204.1289,3410.0
2025-01-23 12:30:00,207.0,207.0,205.9,205.91,2406.0,204.0697,204.0697,202.9853,202.9952,2406.0
2025-01-23 13:00:00,205.72,206.55,205.71,205.86,2243.0,202.8079,203.6261,202.798,202.9459,2243.0
2025-01-23 13:30:00,206.13,206.31,205.51,205.75,2196.0,203.2121,203.3895,202.6008,202.8374,2196.0
2025-01-23 14:00:00,205.74,206.11,205.68,205.75,1539.0,202.8276,203.1923,202.7684,202.8374,1539.0
2025-01-23 14:30:00,205.81,206.59,205.61,206.45,7057.0,202.8966,203.6655,202.6994,203.5275,7057.0
2025-01-23 15:00:00,206.34,207.29,206.14,206.99,5591.0,203.4191,204.3556,203.2219,204.0599,5591.0
2025-01-23 15:30:00,207.0,207.05,205.11,205.98,38943.0,204.0697,204.119,202.2065,203.0642,38943.0
2025-01-24 09:30:00,205.52,205.64,202.41,202.85,32917.0,202.6107,202.729,199.5447,199.9785,32917.0
2025-01-24 10:00:00,202.46,203.64,202.36,203.52,2866.0,199.594,200.7573,199.4954,200.639,2866.0
2025-01-24 10:30:00,203.23,203.29,202.91,203.2,1884.0,200.3531,200.4123,200.0376,200.3235,1884.0
2025-01-24 11:00:00,203.37,204.5,203.36,204.5,15126.0,200.4911,201.6051,200.4813,201.6051,15126.0
2025-01-24 11:30:00,204.64,204.64,203.4,204.44,36355.0,201.7431,201.7431,200.5207,201.546,36355.0
2025-01-24 12:00:00,204.77,205.16,204.62,204.62,2110.0,201.8713,202.2558,201.7234,201.7234,2110.0
2025-01-24 12:30:00,204.63,204.72,204.44,204.59,2000.0,201.7333,201.822,201.546,201.6939,2000.0
2025-01-24 13:00:00,204.59,204.98,204.31,204.81,3564.0,201.6939,202.0783,201.4178,201.9107,3564.0
2025-01-24 13:30:00,204.83,205.16,204.79,204.86,4958.0,201.9305,202.2558,201.891,201.96,4958.0
2025-01-24 14:00:00,205.13,205.13,203.96,204.33,3959.0,202.2262,202.2262,201.0728,201.4375,3959.0
2025-01-24 14:30:00,204.36,204.54,203.97,203.98,6801.0,201.4671,201.6446,201.0826,201.0925,6801.0
2025-01-24 15:00:00,203.98,204.15,203.42,203.88,31529.0,201.0925,201.2601,200.5404,200.9939,31529.0
2025-01-24 15:30:00,203.89,205.88,203.89,205.23,16079.0,201.0038,202.9656,201.0038,202.3248,16079.0
2025-01-27 09:30:00,205.5,214.1,205.49,212.16,14772.0,202.591,211.0692,202.5811,209.1567,14772.0
2025-01-27 10:00:00,212.22,212.92,209.32,210.03,15670.0,209.2158,209.9059,206.3569,207.0568,15670.0
2025-01-27 10:30:00,208.62,208.82,207.61,208.1,4882.0,205.6668,205.864,204.6711,205.1542,4882.0
2025-01-27 11:00:00,207.24,207.63,205.66,206.01,8149.0,204.3063,204.6908,202.7487,203.0938,8149.0
2025-01-27 11:30:00,206.21,206.21,204.47,205.48,10259.0,203.2909,203.2909,201.5756,202.5713,10259.0
2025-01-27 12:00:00,205.76,206.6,205.55,206.34,4252.0,202.8473,203.6754,202.6403,203.4191,4252.0
2025-01-27 12:30:00,207.07,207.24,205.29,205.34,1622.0,204.1387,204.3063,202.3839,202.4332,1622.0
2025-01-27 13:00:00,204.93,205.88,204.89,204.89,3270.0,202.029,202.9656,201.9896,201.9896,3270.0
2025-01-27 13:30:00,205.26,205.26,203.88,204.1,15467.0,202.3544,202.3544,200.9939,201.2108,15467.0
2025-01-27 14:00:00,204.18,205.43,204.18,205.43,2601.0,201.2897,202.522,201.2897,202.522,2601.0
2025-01-27 14:30:00,205.72,205.78,203.92,204.16,3504.0,202.8079,202.867,201.0333,201.2699,3504.0
2025-01-27 15:00:00,204.55,205.01,204.26,204.42,4559.0,201.6544,202.1079,201.3685,201.5263,4559.0
2025-01-27 15:30:00,204.18,204.48,202.17,204.22,63034.0,201.2897,201.5854,199.3081,201.3291,63034.0
2025-01-28 09:30:00,203.35,203.35,198.48,198.89,11342.0,200.4714,200.4714,195.6703,196.0745,11342.0
2025-01-28 10:00:00,198.86,200.56,198.86,200.0,14758.0,196.045,197.7209,196.045,197.1688,14758.0
2025-01-28 10:30:00,199.9,200.51,199.89,200.51,505.0,197.0702,197.6716,197.0604,197.6716,505.0
2025-01-28 11:00:00,200.68,201.02,199.7,199.7,3389.0,197.8392,198.1744,196.8731,196.8731,3389.0
2025-01-28 11:30:00,199.3,199.45,198.66,199.06,2100.0,196.4787,196.6266,195.8478,196.2421,2100.0
2025-01-28 12:00:00,199.1,200.12,199.1,199.86,1299.0,196.2816,197.2871,196.2816,197.0308,1299.0
2025-01-28 12:30:00,199.66,200.24,199.66,199.83,2103.0,196.8336,197.4054,196.8336,197.0012,2103.0
2025-01-28 13:00:00,199.72,201.12,199.72,201.12,1807.0,196.8928,198.273,196.8928,198.273,1807.0
2025-01-28 13:30:00,200.92,201.21,200.32,200.63,2903.0,198.0758,198.3617,197.4843,197.7899,2903.0
2025-01-28 14:00:00,200.61,201.4,200.56,201.19,2644.0,197.7702,198.549,197.7209,198.342,2644.0
2025-01-28 14:30:00,201.14,201.85,200.75,201.85,5654.0,198.2927,198.9926,197.9082,198.9926,5654.0
2025-01-28 15:00:00,201.96,201.96,200.88,201.14,6454.0,199.1011,199.1011,198.0364,198.2927,6454.0
2025-01-28 15:30:00,201.11,201.11,197.75,197.79,21905.0,198.2631,198.2631,194.9507,194.9901,21905.0
2025-01-29 09:30:00,197.69,199.39,196.71,199.39,1574.0,194.8915,196.5675,193.9254,196.5675,1574.0
2025-01-29 10:00:00,198.98,200.6,198.98,200.6,600.0,196.1633,197.7603,196.1633,197.7603,600.0
2025-01-29 10:30:00,199.42,199.57,198.78,198.78,983.0,196.597,196.7449,195.9661,195.9661,983.0
2025-01-29 11:00:00,198.52,198.94,198.46,198.81,957.0,195.7098,196.1238,195.6506,195.9957,957.0
2025-01-29 11:30:00,198.77,199.5,198.76,199.5,505.0,195.9562,196.6759,195.9464,196.6759,505.0
2025-01-29 12:00:00,199.54,200.19,199.51,200.12,1521.0,196.7153,197.3561,196.6858,197.2871,1521.0
2025-01-29 12:30:00,200.4,200.58,200.26,200.58,800.0,197.5632,197.7406,197.4251,197.7406,800.0
2025-01-29 13:00:00,200.8,201.82,200.31,201.82,3157.0,197.9575,198.9631,197.4744,198.9631,3157.0
2025-01-29 13:30:00,201.19,201.23,201.19,201.22,430.0,198.342,198.3814,198.342,198.3716,430.0
2025-01-29 14:00:00,200.76,200.76,195.65,196.88,13804.0,197.9181,197.9181,192.8804,194.093,13804.0
2025-01-29 14:30:00,195.98,199.21,195.98,197.72,5552.0,193.2057,196.39,193.2057,194.9211,5552.0
2025-01-29 15:00:00,195.63,197.76,195.62,197.02,3025.0,192.8607,194.9605,192.8508,194.231,3025.0
2025-01-29 15:30:00,197.11,197.8,196.2,197.2,14776.0,194.3197,195.0,193.4226,194.4085,14776.0
2025-01-30 09:30:00,200.05,200.11,198.12,200.11,7461.0,197.2181,197.2773,195.3154,197.2773,7461.0
2025-01-30 10:00:00,202.87,202.87,201.19,201.19,1259.0,199.9982,199.9982,198.342,198.342,1259.0
2025-01-30 10:30:00,203.12,203.67,201.38,201.57,1000.0,200.2447,200.7869,198.5293,198.7166,1000.0
2025-01-30 11:00:00,201.25,202.81,201.24,202.34,4514.0,198.4011,199.939,198.3913,199.4757,4514.0
2025-01-30 11:30:00,202.74,203.12,202.69,203.12,572.0,199.87,200.2447,199.8207,200.2447,572.0
2025-01-30 12:00:00,203.32,203.32,202.11,202.86,4386.0,200.4418,200.4418,199.249,199.9883,4386.0
2025-01-30 12:30:00,202.83,203.84,202.67,203.66,1143.0,199.9588,200.9545,199.801,200.777,1143.0
2025-01-30 13:00:00,203.86,204.7,203.84,204.36,1502.0,200.9742,201.8023,200.9545,201.4671,1502.0
2025-01-30 13:30:00,204.78,206.34,204.78,205.84,1531.0,201.8812,203.4191,201.8812,202.9262,1531.0
2025-01-30 14:00:00,205.84,206.22,205.53,206.19,5007.0,202.9262,203.3008,202.6205,203.2712,5007.0
2025-01-30 14:30:00,206.35,206.48,205.74,206.14,4464.0,203.4289,203.5571,202.8276,203.2219,4464.0
2025-01-30 15:00:00,205.81,206.84,205.46,206.44,5703.0,202.8966,203.912,202.5515,203.5177,5703.0
2025-01-30 15:30:00,206.38,206.42,202.16,206.22,42140.0,203.4585,203.4979,199.2983,203.3008,42140.0
2025-01-31 09:30:00,203.79,203.79,198.77,200.49,22668.0,200.9052,200.9052,195.9562,197.6519,22668.0
2025-01-31 10:00:00,200.24,201.16,199.97,201.0,6745.0,197.4054,198.3124,197.1393,198.1547,6745.0
2025-01-31 10:30:00,200.88,201.01,199.7,200.34,8779.0,198.0364,198.1645,196.8731,197.504,8779.0
2025-01-31 11:00:00,200.22,201.15,199.82,199.83,17790.0,197.3857,198.3025,196.9914,197.0012,17790.0
2025-01-31 11:30:00,200.4,200.59,198.96,199.81,20145.0,197.5632,197.7505,196.1435,196.9815,20145.0
2025-01-31 12:00:00,199.9,202.59,199.77,202.58,8194.0,197.0702,199.7222,196.9421,199.7123,8194.0
2025-01-31 12:30:00,202.62,203.25,202.46,203.23,2276.0,199.7517,200.3728,199.594,200.3531,2276.0
2025-01-31 13:00:00,202.91,203.66,200.74,200.75,16914.0,200.0376,200.777,197.8984,197.9082,16914.0
2025-01-31 13:30:00,200.75,200.75,198.97,198.97,7551.0,197.9082,197.9082,196.1534,196.1534,7551.0
2025-01-31 14:00:00,199.2,199.82,197.94,199.81,14070.0,196.3802,196.9914,195.138,196.9815,14070.0
2025-01-31 14:30:00,199.81,200.79,199.12,200.37,5944.0,196.9815,197.9476,196.3013,197.5336,5944.0
2025-01-31 15:00:00,200.0,200.47,198.31,198.93,48590.0,197.1688,197.6322,195.5028,196.114,48590.0
2025-01-31 15:30:00,199.44,199.51,197.57,198.72,68550.0,196.6168,196.6858,194.7732,195.9069,68550.0
2025-02-03 09:30:00,190.91,191.32,187.94,190.93,16958.0,188.2075,188.6117,185.2795,188.2272,16958.0
2025-02-03 10:00:00,190.79,191.88,187.54,191.73,6185.0,188.0892,189.1638,184.8852,189.0159,6185.0
2025-02-03 10:30:00,193.07,194.53,192.75,193.57,2400.0,190.3369,191.7763,190.0215,190.8299,2400.0
2025-02-03 11:00:00,193.57,194.61,190.87,191.45,11558.0,190.8299,191.8551,188.1681,188.7399,11558.0
2025-02-03 11:30:00,191.45,192.51,190.71,191.41,4650.0,188.7399,189.7849,188.0103,188.7004,4650.0
2025-02-03 12:00:00,191.05,191.13,189.56,190.08,3888.0,188.3455,188.4244,186.8766,187.3893,3888.0
2025-02-03 12:30:00,189.57,190.21,188.69,190.0,8628.0,186.8865,187.5174,186.0189,187.3104,8628.0
2025-02-03 13:00:00,189.41,190.0,188.66,189.14,3541.0,186.7287,187.3104,185.9894,186.4626,3541.0
2025-02-03 13:30:00,188.9,189.75,187.9,188.21,4526.0,186.226,187.0639,185.2401,185.5457,4526.0
2025-02-03 14:00:00,188.28,189.02,187.98,188.73,15031.0,185.6147,186.3443,185.319,186.0584,15031.0
2025-02-03 14:30:00,188.31,188.41,187.39,187.93,10270.0,185.6443,185.7429,184.7373,185.2697,10270.0
2025-02-03 15:00:00,187.99,188.03,186.63,186.76,13656.0,185.3288,185.3683,183.9881,184.1163,13656.0
2025-02-03 15:30:00,186.88,187.71,185.69,187.09,27013.0,184.2346,185.0528,183.0614,184.4416,27013.0
2025-02-04 09:30:00,188.55,188.55,186.26,188.4,4176.0,185.8809,185.8809,183.6233,185.733,4176.0
2025-02-04 10:00:00,188.79,190.5,188.32,189.71,2561.0,186.1175,187.8033,185.6542,187.0245,2561.0
2025-02-04 10:30:00,188.64,189.4,188.64,189.24,2104.0,185.9696,186.7189,185.9696,186.5611,2104.0
2025-02-04 11:00:00,189.83,190.93,189.82,190.93,1400.0,187.1428,188.2272,187.1329,188.2272,1400.0
2025-02-04 11:30:00,190.7,192.19,190.7,191.97,5924.0,188.0005,189.4694,188.0005,189.2525,5924.0
2025-02-04 12:00:00,191.9,191.99,191.45,191.99,2775.0,189.1835,189.2722,188.7399,189.2722,2775.0
2025-02-04 12:30:00,192.08,192.42,191.88,192.18,1185.0,189.3609,189.6961,189.1638,189.4595,1185.0
2025-02-04 13:00:00,192.3,192.3,191.32,191.33,2477.0,189.5778,189.5778,188.6117,188.6216,2477.0
2025-02-04 13:30:00,191.53,191.69,191.12,191.49,2215.0,188.8187,188.9765,188.4145,188.7793,2215.0
2025-02-04 14:00:00,191.6,192.11,191.6,191.88,1204.0,188.8877,189.3905,188.8877,189.1638,1204.0
2025-02-04 14:30:00,192.09,193.18,192.09,192.43,4716.0,189.3708,190.4454,189.3708,189.706,4716.0
2025-02-04 15:00:00,192.79,193.14,191.77,192.47,6214.0,190.0609,190.4059,189.0553,189.7454,6214.0
2025-02-04 15:30:00,192.8,193.45,192.21,193.03,23596.0,190.0708,190.7115,189.4891,190.2975,23596.0
2025-02-05 09:30:00,195.48,195.48,192.93,193.77,7145.0,192.7128,192.7128,190.1989,191.027,7145.0
2025-02-05 10:00:00,193.85,194.77,192.49,193.97,8775.0,191.1059,192.0129,189.7651,191.2242,8775.0
2025-02-05 10:30:00,194.32,194.34,192.92,193.32,3501.0,191.5692,191.589,190.1891,190.5834,3501.0
2025-02-05 11:00:00,193.39,194.03,192.79,193.5,4170.0,190.6524,191.2833,190.0609,190.7608,4170.0
2025-02-05 11:30:00,193.25,194.24,192.95,193.54,3890.0,190.5144,191.4904,190.2186,190.8003,3890.0
2025-02-05 12:00:00,193.9,193.9,193.02,193.03,1769.0,191.1552,191.1552,190.2876,190.2975,1769.0
2025-02-05 12:30:00,193.15,193.24,193.0,193.24,500.0,190.4158,190.5045,190.2679,190.5045,500.0
2025-02-05 13:00:00,193.57,193.57,193.18,193.34,900.0,190.8299,190.8299,190.4454,190.6031,900.0
2025-02-05 13:30:00,193.56,193.76,193.11,193.31,2131.0,190.82,191.0172,190.3764,190.5735,2131.0
2025-02-05 14:00:00,193.41,193.97,193.41,193.7,3413.0,190.6721,191.2242,190.6721,190.958,3413.0
2025-02-05 14:30:00,193.72,193.74,193.16,193.16,3037.0,190.9777,190.9974,190.4257,190.4257,3037.0
2025-02-05 15:00:00,193.1,193.62,193.01,193.01,3701.0,190.3665,190.8791,190.2778,190.2778,3701.0
2025-02-05 15:30:00,192.72,192.72,191.27,191.89,20610.0,189.9919,189.9919,188.5624,189.1736,20610.0
2025-02-06 09:30:00,192.94,193.35,191.17,191.3,25265.0,190.2088,190.613,188.4638,188.592,25265.0
2025-02-06 10:00:00,191.18,192.41,191.08,192.41,50165.0,188.4737,189.6863,188.3751,189.6863,50165.0
2025-02-06 10:30:00,192.17,192.17,191.12,191.87,2724.0,189.4497,189.4497,188.4145,189.1539,2724.0
2025-02-06 11:00:00,192.39,194.22,192.39,193.99,1683.0,189.6666,191.4706,189.6666,191.2439,1683.0
2025-02-06 11:30:00,193.59,193.69,192.65,193.09,3412.0,190.8496,190.9482,189.9229,190.3566,3412.0
2025-02-06 12:00:00,192.74,192.74,192.06,192.06,1526.0,190.0116,190.0116,189.3412,189.3412,1526.0
2025-02-06 12:30:00,192.29,192.29,189.57,189.58,47353.0,189.568,189.568,186.8865,186.8963,47353.0
2025-02-06 13:00:00,189.62,190.36,189.23,189.33,26899.0,186.9358,187.6653,186.5513,186.6499,26899.0
2025-02-06 13:30:00,189.09,190.59,188.87,189.4,2527.0,186.4133,187.892,186.1964,186.7189,2527.0
2025-02-06 14:00:00,189.6,189.6,188.99,189.0,923.0,186.916,186.916,186.3147,186.3245,923.0
2025-02-06 14:30:00,188.54,190.36,188.54,190.28,2395.0,185.8711,187.6653,185.8711,187.5864,2395.0
2025-02-06 15:00:00,190.4,190.86,190.0,190.44,3881.0,187.7047,188.1582,187.3104,187.7442,3881.0
2025-02-06 15:30:00,190.6,193.48,190.25,191.28,17647.0,187.9019,190.7411,187.5568,188.5723,17647.0
2025-02-07 09:30:00,191.75,191.75,187.54,187.9,12946.0,189.0356,189.0356,184.8852,185.2401,12946.0
2025-02-07 10:00:00,187.24,187.57,185.67,186.8,11596.0,184.5895,184.9148,183.0417,184.1557,11596.0
2025-02-07 10:30:00,186.3,186.3,181.82,182.85,7457.0,183.6628,183.6628,179.2462,180.2616,7457.0
2025-02-07 11:00:00,182.49,183.14,182.0,182.0,2921.0,179.9067,180.5475,179.4236,179.4236,2921.0
2025-02-07 11:30:00,182.34,182.83,180.78,180.78,10062.0,179.7588,180.2419,178.2209,178.2209,10062.0
2025-02-07 12:00:00,180.79,181.04,179.23,179.76,14981.0,178.2308,178.4772,176.6928,177.2153,14981.0
2025-02-07 12:30:00,179.76,180.6,179.28,180.53,4347.0,177.2153,178.0435,176.7421,177.9744,4347.0
2025-02-07 13:00:00,180.33,180.9,180.33,180.54,3033.0,177.7773,178.3392,177.7773,177.9843,3033.0
2025-02-07 13:30:00,180.28,180.61,179.95,180.15,2214.0,177.728,178.0533,177.4027,177.5998,2214.0
2025-02-07 14:00:00,180.54,180.71,180.28,180.28,1031.0,177.9843,178.1519,177.728,177.728,1031.0
2025-02-07 14:30:00,180.13,180.9,179.92,180.4,10828.0,177.5801,178.3392,177.3731,177.8463,10828.0
2025-02-07 15:00:00,180.28,180.29,179.8,179.93,10077.0,177.728,177.7378,177.2548,177.3829,10077.0
2025-02-07 15:30:00,180.05,182.04,179.65,181.78,34919.0,177.5012,179.4631,177.1069,179.2067,34919.0
2025-02-10 09:30:00,184.74,184.74,182.93,182.94,10429.0,182.1248,182.1248,180.3405,180.3503,10429.0
2025-02-10 10:00:00,183.14,183.9,182.72,182.8,6561.0,180.5475,181.2967,180.1334,180.2123,6561.0
2025-02-10 10:30:00,183.36,184.65,183.05,183.8,20802.0,180.7644,182.0361,180.4588,181.1982,20802.0
2025-02-10 11:00:00,184.0,185.34,183.93,185.26,13340.0,181.3953,182.7164,181.3263,182.6375,13340.0
2025-02-10 11:30:00,184.9,184.9,184.35,184.72,8601.0,182.2826,182.2826,181.7404,182.1051,8601.0
2025-02-10 12:00:00,184.43,184.74,183.81,184.71,5323.0,181.8192,182.1248,181.208,182.0953,5323.0
2025-02-10 12:30:00,184.73,184.73,184.15,184.25,3602.0,182.115,182.115,181.5432,181.6418,3602.0
2025-02-10 13:00:00,184.25,185.71,184.25,184.81,7097.0,181.6418,183.0811,181.6418,182.1939,7097.0
2025-02-10 13:30:00,184.68,184.98,184.5,184.76,5405.0,182.0657,182.3614,181.8882,182.1446,5405.0
2025-02-10 14:00:00,185.0,185.1,183.92,183.94,5635.0,182.3812,182.4798,181.3165,181.3362,5635.0
2025-02-10 14:30:00,183.91,185.26,183.91,185.14,17036.0,181.3066,182.6375,181.3066,182.5192,17036.0
2025-02-10 15:00:00,185.02,185.46,184.4,185.17,15415.0,182.4009,182.8347,181.7897,182.5488,15415.0
2025-02-10 15:30:00,185.02,185.86,184.69,184.92,27768.0,182.4009,183.229,182.0756,182.3023,27768.0
2025-02-11 09:30:00,184.05,188.27,184.05,188.27,7800.0,181.4446,185.6049,181.4446,185.6049,7800.0
2025-02-11 10:00:00,188.23,188.3,186.0,186.37,33230.0,185.5654,185.6345,183.367,183.7318,33230.0
2025-02-11 10:30:00,186.45,186.83,185.76,186.31,6132.0,183.8106,184.1853,183.1304,183.6726,6132.0
2025-02-11 11:00:00,186.33,187.08,186.01,186.23,9062.0,183.6923,184.4317,183.3769,183.5938,9062.0
2025-02-11 11:30:00,186.23,186.23,185.5,185.54,5820.0,183.5938,183.5938,182.8741,182.9135,5820.0
2025-02-11 12:00:00,185.89,185.91,185.27,185.49,5671.0,183.2586,183.2783,182.6473,182.8642,5671.0
2025-02-11 12:30:00,185.47,185.47,184.16,184.23,3028.0,182.8445,182.8445,181.5531,181.6221,3028.0
2025-02-11 13:00:00,184.38,185.25,184.38,184.78,2418.0,181.7699,182.6276,181.7699,182.1643,2418.0
2025-02-11 13:30:00,184.53,185.03,184.53,184.55,2474.0,181.9178,182.4107,181.9178,181.9375,2474.0
2025-02-11 14:00:00,184.21,185.77,184.2,184.93,10967.0,181.6023,183.1403,181.5925,182.3122,10967.0
2025-02-11 14:30:00,184.78,185.49,184.64,184.64,4127.0,182.1643,182.8642,182.0263,182.0263,4127.0
2025-02-11 15:00:00,184.75,185.09,184.33,184.89,4015.0,182.1347,182.4699,181.7207,182.2727,4015.0
2025-02-11 15:30:00,185.16,185.39,182.77,183.46,52203.0,182.5389,182.7656,180.1827,180.863,52203.0
2025-02-12 09:30:00,176.02,178.35,175.0,177.33,11509.0,173.5283,175.8253,172.5227,174.8197,11509.0
2025-02-12 10:00:00,176.8,178.1,175.43,177.9,7925.0,174.2972,175.5788,172.9466,175.3817,7925.0
2025-02-12 10:30:00,177.94,178.78,177.4,177.9,5308.0,175.4211,176.2492,174.8888,175.3817,5308.0
2025-02-12 11:00:00,177.71,177.96,176.56,177.1,3108.0,175.1944,175.4408,174.0606,174.593,3108.0
2025-02-12 11:30:00,177.47,178.79,177.43,178.5,8244.0,174.9578,176.2591,174.9183,175.9732,8244.0
2025-02-12 12:00:00,178.52,178.76,177.7,177.88,22271.0,175.9929,176.2295,175.1845,175.362,22271.0
2025-02-12 12:30:00,177.78,178.84,177.77,178.84,6083.0,175.2634,176.3084,175.2535,176.3084,6083.0
2025-02-12 13:00:00,179.51,179.52,178.49,178.52,5817.0,176.9689,176.9787,175.9633,175.9929,5817.0
2025-02-12 13:30:00,178.41,179.14,178.37,179.03,34074.0,175.8845,176.6041,175.845,176.4957,34074.0
2025-02-12 14:00:00,179.01,179.05,178.37,178.48,1850.0,176.476,176.5154,175.845,175.9535,1850.0
2025-02-12 14:30:00,178.61,179.01,178.47,178.55,4167.0,176.0816,176.476,175.9436,176.0225,4167.0
2025-02-12 15:00:00,178.46,178.91,178.0,178.53,6707.0,175.9337,176.3774,175.4803,176.0028,6707.0
2025-02-12 15:30:00,178.61,178.8,177.75,178.24,42062.0,176.0816,176.2689,175.2338,175.7169,42062.0
2025-02-13 09:30:00,180.79,180.79,176.77,178.39,4712.0,178.2308,178.2308,174.2677,175.8647,4712.0
2025-02-13 10:00:00,178.52,179.1,177.93,178.52,6950.0,175.9929,176.5647,175.4112,175.9929,6950.0
2025-02-13 10:30:00,178.68,179.05,178.59,178.89,803.0,176.1506,176.5154,176.0619,176.3577,803.0
2025-02-13 11:00:00,179.03,179.21,177.77,177.77,6035.0,176.4957,176.6731,175.2535,175.2535,6035.0
2025-02-13 11:30:00,177.58,178.5,177.58,177.98,3001.0,175.0662,175.9732,175.0662,175.4605,3001.0
2025-02-13 12:00:00,177.8,178.27,177.32,177.75,2353.0,175.2831,175.7464,174.8099,175.2338,2353.0
2025-02-13 12:30:00,177.31,177.31,176.88,176.88,1552.0,174.8,174.8,174.3761,174.3761,1552.0
2025-02-13 13:00:00,176.76,177.32,176.76,177.32,2581.0,174.2578,174.8099,174.2578,174.8099,2581.0
2025-02-13 13:30:00,177.1,177.68,176.74,177.52,5663.0,174.593,175.1648,174.2381,175.0071,5663.0
2025-02-13 14:00:00,178.05,178.83,177.87,178.46,3275.0,175.5295,176.2985,175.3521,175.9337,3275.0
2025-02-13 14:30:00,178.53,178.84,178.18,178.27,3330.0,176.0028,176.3084,175.6577,175.7464,3330.0
2025-02-13 15:00:00,178.42,178.76,178.05,178.63,7947.0,175.8943,176.2295,175.5295,176.1013,7947.0
2025-02-13 15:30:00,178.65,178.93,178.17,178.3,34588.0,176.1211,176.3971,175.6479,175.776,34588.0
2025-02-14 09:30:00,180.43,184.03,180.33,183.3,11081.0,177.8759,181.4249,177.7773,180.7052,11081.0
2025-02-14 10:00:00,182.61,182.88,180.26,180.26,4478.0,180.025,180.2912,177.7083,177.7083,4478.0
2025-02-14 10:30:00,180.67,181.05,180.57,180.76,2106.0,178.1125,178.4871,178.0139,178.2012,2106.0
2025-02-14 11:00:00,180.77,181.49,179.75,179.78,3973.0,178.211,178.9209,177.2055,177.2351,3973.0
2025-02-14 11:30:00,179.77,179.85,178.93,178.94,5005.0,177.2252,177.3041,176.3971,176.407,5005.0
2025-02-14 12:00:00,178.99,179.07,178.0,178.08,3460.0,176.4562,176.5351,175.4803,175.5591,3460.0
2025-02-14 12:30:00,178.23,178.98,178.13,178.67,4306.0,175.707,176.4464,175.6084,176.1408,4306.0
2025-02-14 13:00:00,178.79,179.51,178.78,178.98,4212.0,176.2591,176.9689,176.2492,176.4464,4212.0
2025-02-14 13:30:00,179.19,179.48,179.13,179.14,1966.0,176.6534,176.9393,176.5943,176.6041,1966.0
2025-02-14 14:00:00,179.12,179.48,179.11,179.42,3664.0,176.5844,176.9393,176.5745,176.8802,3664.0
2025-02-14 14:30:00,179.26,179.54,178.84,178.96,2540.0,176.7224,176.9985,176.3084,176.4267,2540.0
2025-02-14 15:00:00,179.12,179.12,178.54,178.61,4302.0,176.5844,176.5844,176.0126,176.0816,4302.0
2025-02-14 15:30:00,178.62,178.84,177.86,177.97,34474.0,176.0915,176.3084,175.3422,175.4507,34474.0
2025-02-18 09:30:00,177.0,177.88,175.47,175.77,11954.0,174.4944,175.362,172.9861,173.2818,11954.0
2025-02-18 10:00:00,175.84,177.28,175.2,177.08,5602.0,173.3508,174.7704,172.7199,174.5733,5602.0
2025-02-18 10:30:00,177.21,177.43,175.94,176.7,6120.0,174.7014,174.9183,173.4494,174.1987,6120.0
2025-02-18 11:00:00,177.03,177.03,175.68,175.68,5897.0,174.524,174.524,173.1931,173.1931,5897.0
2025-02-18 11:30:00,175.77,175.77,174.71,174.71,2429.0,173.2818,173.2818,172.2368,172.2368,2429.0
2025-02-18 12:00:00,174.57,175.13,173.84,173.9,3768.0,172.0988,172.6509,171.3791,171.4383,3768.0
2025-02-18 12:30:00,173.74,173.95,172.0,172.0,7239.0,171.2806,171.4876,169.5652,169.5652,7239.0
2025-02-18 13:00:00,171.69,172.5,170.66,170.66,7442.0,169.2596,170.0581,168.2442,168.2442,7442.0
2025-02-18 13:30:00,170.5,171.97,170.29,171.8,12607.0,168.0864,169.5356,167.8794,169.368,12607.0
2025-02-18 14:00:00,171.96,172.47,171.08,172.25,6398.0,169.5258,170.0285,168.6582,169.8117,6398.0
2025-02-18 14:30:00,172.12,174.09,172.11,173.24,11037.0,169.6835,171.6256,169.6736,170.7876,11037.0
2025-02-18 15:00:00,173.21,173.98,173.12,173.53,15233.0,170.7581,171.5172,170.6693,171.0735,15233.0
2025-02-18 15:30:00,173.51,174.04,173.19,174.03,54850.0,171.0538,171.5763,170.7383,171.5665,54850.0
2025-02-19 09:30:00,170.31,170.94,168.02,170.12,11742.0,167.8991,168.5202,165.6415,167.7118,11742.0
2025-02-19 10:00:00,170.21,170.82,169.71,170.06,3886.0,167.8005,168.4019,167.3076,167.6527,3886.0
2025-02-19 10:30:00,170.68,170.97,168.61,169.0,7532.0,168.2639,168.5498,166.2232,166.6077,7532.0
2025-02-19 11:00:00,168.95,169.2,168.05,168.5,4002.0,166.5584,166.8048,165.6711,166.1147,4002.0
2025-02-19 11:30:00,168.53,168.55,167.24,167.3,8181.0,166.1443,166.164,164.8726,164.9317,8181.0
2025-02-19 12:00:00,167.49,167.93,167.38,167.84,2440.0,165.119,165.5528,165.0106,165.4641,2440.0
2025-02-19 12:30:00,167.94,168.38,167.79,167.95,4511.0,165.5627,165.9964,165.4148,165.5725,4511.0
2025-02-19 13:00:00,167.67,168.32,167.39,168.11,4087.0,165.2965,165.9373,165.0205,165.7303,4087.0
2025-02-19 13:30:00,168.13,168.66,167.89,168.33,4944.0,165.75,166.2725,165.5134,165.9471,4944.0
2025-02-19 14:00:00,168.32,170.95,168.32,170.67,7865.0,165.9373,168.5301,165.9373,168.254,7865.0
2025-02-19 14:30:00,170.57,171.54,170.43,171.16,10194.0,168.1554,169.1117,168.0174,168.7371,10194.0
2025-02-19 15:00:00,171.29,172.31,171.2,171.87,14969.0,168.8652,169.8708,168.7765,169.437,14969.0
2025-02-19 15:30:00,171.58,171.95,170.92,171.08,48057.0,169.1511,169.5159,168.5005,168.6582,48057.0
2025-02-20 09:30:00,169.96,171.0,168.29,168.39,34985.0,167.5541,168.5793,165.9077,166.0063,34985.0
2025-02-20 10:00:00,167.98,169.39,167.8,168.15,12050.0,165.6021,166.9921,165.4246,165.7697,12050.0
2025-02-20 10:30:00,167.93,169.78,167.42,169.71,5474.0,165.5528,167.3766,165.05,167.3076,5474.0
2025-02-20 11:00:00,169.18,170.32,169.1,170.18,2559.0,166.7851,167.909,166.7062,167.771,2559.0
2025-02-20 11:30:00,169.57,170.6,169.56,169.72,4123.0,167.1696,168.185,167.1597,167.3175,4123.0
2025-02-20 12:00:00,169.86,170.74,169.86,170.74,1201.0,167.4555,168.323,167.4555,168.323,1201.0
2025-02-20 12:30:00,170.58,170.91,170.53,170.55,3105.0,168.1653,168.4906,168.116,168.1357,3105.0
2025-02-20 13:00:00,170.7,171.4,170.69,170.79,1611.0,168.2836,168.9737,168.2737,168.3723,1611.0
2025-02-20 13:30:00,170.47,171.31,170.47,170.79,2834.0,168.0569,168.885,168.0569,168.3723,2834.0
2025-02-20 14:00:00,170.76,172.06,170.63,172.06,14023.0,168.3427,169.6243,168.2146,169.6243,14023.0
2025-02-20 14:30:00,171.7,171.92,171.41,171.53,4165.0,169.2694,169.4863,168.9835,169.1018,4165.0
2025-02-20 15:00:00,171.49,171.65,171.26,171.41,10759.0,169.0624,169.2201,168.8357,168.9835,10759.0
2025-02-20 15:30:00,171.4,173.15,171.4,171.72,48819.0,168.9737,170.6989,168.9737,169.2892,48819.0
2025-02-21 09:30:00,174.4,177.01,171.42,171.42,13013.0,171.9312,174.5043,168.9934,168.9934,13013.0
2025-02-21 10:00:00,171.62,171.84,169.38,170.13,9856.0,169.1906,169.4075,166.9823,167.7217,9856.0
2025-02-21 10:30:00,170.13,170.34,168.16,168.27,3873.0,167.7217,167.9287,165.7796,165.888,3873.0
2025-02-21 11:00:00,168.51,168.72,168.16,168.29,3749.0,166.1246,166.3316,165.7796,165.9077,3749.0
2025-02-21 11:30:00,168.25,168.26,166.23,166.76,9391.0,165.8683,165.8781,163.8769,164.3994,9391.0
2025-02-21 12:00:00,166.79,167.35,166.25,166.55,4248.0,164.4289,164.981,163.8966,164.1923,4248.0
2025-02-21 12:30:00,166.79,166.79,165.47,165.56,7728.0,164.4289,164.4289,163.1276,163.2164,7728.0
2025-02-21 13:00:00,165.22,165.37,164.31,164.31,6200.0,162.8812,163.029,161.9841,161.9841,6200.0
2025-02-21 13:30:00,163.9,164.56,163.65,164.44,11887.0,161.5799,162.2305,161.3334,162.1122,11887.0
2025-02-21 14:00:00,164.24,164.74,163.5,164.45,7641.0,161.915,162.408,161.1855,162.1221,7641.0
2025-02-21 14:30:00,164.11,164.11,163.14,163.89,7443.0,161.7869,161.7869,160.8306,161.57,7443.0
2025-02-21 15:00:00,163.51,165.6,163.14,165.6,7800.0,161.1954,163.2558,160.8306,163.2558,7800.0
2025-02-21 15:30:00,165.6,165.9,164.44,165.37,68190.0,163.2558,163.5515,162.1122,163.029,68190.0
2025-02-24 09:30:00,165.25,165.25,162.2,164.01,5066.0,162.9107,162.9107,159.9039,161.6883,5066.0
2025-02-24 10:00:00,164.47,165.52,164.47,165.05,15937.0,162.1418,163.1769,162.1418,162.7136,15937.0
2025-02-24 10:30:00,164.44,164.47,163.7,164.31,3475.0,162.1122,162.1418,161.3827,161.9841,3475.0
2025-02-24 11:00:00,164.02,164.94,163.82,164.37,8545.0,161.6982,162.6051,161.501,162.0432,8545.0
2025-02-24 11:30:00,164.54,165.75,164.31,164.75,5403.0,162.2108,163.4037,161.9841,162.4178,5403.0
2025-02-24 12:00:00,164.96,165.43,164.27,165.43,2500.0,162.6248,163.0882,161.9446,163.0882,2500.0
2025-02-24 12:30:00,165.95,166.55,165.56,165.87,8615.0,163.6008,164.1923,163.2164,163.522,8615.0
2025-02-24 13:00:00,165.78,166.49,165.35,166.49,2270.0,163.4332,164.1332,163.0093,164.1332,2270.0
2025-02-24 13:30:00,166.53,167.48,165.64,165.77,4808.0,164.1726,165.1092,163.2952,163.4234,4808.0
2025-02-24 14:00:00,165.74,166.1,165.67,165.97,2479.0,163.3938,163.7487,163.3248,163.6206,2479.0
2025-02-24 14:30:00,165.84,165.92,165.34,165.44,1898.0,163.4924,163.5713,162.9995,163.0981,1898.0
2025-02-24 15:00:00,165.42,165.82,165.02,165.06,6343.0,163.0783,163.4727,162.684,162.7234,6343.0
2025-02-24 15:30:00,165.28,165.74,164.96,165.17,32754.0,162.9403,163.3938,162.6248,162.8319,32754.0
2025-02-25 09:30:00,165.69,171.74,165.4,169.32,14665.0,163.3445,169.3089,163.0586,166.9231,14665.0
2025-02-25 10:00:00,169.3,169.39,166.68,166.69,10049.0,166.9034,166.9921,164.3205,164.3304,10049.0
2025-02-25 10:30:00,166.68,169.32,165.71,168.93,5523.0,164.3205,166.9231,163.3642,166.5387,5523.0
2025-02-25 11:00:00,168.08,168.66,167.65,168.03,5039.0,165.7007,166.2725,165.2768,165.6514,5039.0
2025-02-25 11:30:00,168.11,168.8,167.98,168.58,1746.0,165.7303,166.4105,165.6021,166.1936,1746.0
2025-02-25 12:00:00,168.28,169.42,168.04,169.42,2434.0,165.8979,167.0217,165.6612,167.0217,2434.0
2025-02-25 12:30:00,169.19,169.61,168.7,169.23,4934.0,166.795,167.209,166.3119,166.8344,4934.0
2025-02-25 13:00:00,169.24,170.17,168.93,168.93,3234.0,166.8443,167.7611,166.5387,166.5387,3234.0
2025-02-25 13:30:00,169.09,169.45,168.95,169.45,2233.0,166.6964,167.0513,166.5584,167.0513,2233.0
2025-02-25 14:00:00,169.56,170.17,169.27,169.47,4524.0,167.1597,167.7611,166.8738,167.071,4524.0
2025-02-25 14:30:00,169.78,171.3,169.78,170.59,5250.0,167.3766,168.8751,167.3766,168.1752,5250.0
2025-02-25 15:00:00,170.63,172.43,170.63,171.8,8696.0,168.2146,169.9891,168.2146,169.368,8696.0
2025-02-25 15:30:00,171.89,171.96,170.41,170.9,35624.0,169.4567,169.5258,167.9977,168.4808,35624.0
2025-02-26 09:30:00,171.03,172.77,168.0,171.63,17003.0,168.6089,170.3243,165.6218,169.2004,17003.0
2025-02-26 10:00:00,171.63,171.63,169.21,169.22,20597.0,169.2004,169.2004,166.8147,166.8245,20597.0
2025-02-26 10:30:00,169.99,170.83,168.7,170.12,15110.0,167.5836,168.4118,166.3119,167.7118,15110.0
2025-02-26 11:00:00,170.73,171.93,170.64,171.59,16230.0,168.3132,169.4962,168.2244,169.161,16230.0
2025-02-26 11:30:00,172.0,172.35,170.95,172.16,53438.0,169.5652,169.9102,168.5301,169.7229,53438.0
2025-02-26 12:00:00,172.15,175.9,171.66,174.8,340830.0,169.7131,173.41,169.23,172.3256,340830.0
2025-02-26 12:30:00,174.97,175.15,170.67,170.79,70193.0,172.4931,172.6706,168.254,168.3723,70193.0
2025-02-26 13:00:00,170.76,172.24,170.76,171.05,20220.0,168.3427,169.8018,168.3427,168.6286,20220.0
2025-02-26 13:30:00,170.78,171.62,170.52,171.46,12519.0,168.3625,169.1906,168.1061,169.0328,12519.0
2025-02-26 14:00:00,171.02,172.0,170.7,171.69,7302.0,168.5991,169.5652,168.2836,169.2596,7302.0
2025-02-26 14:30:00,171.84,172.33,171.5,171.87,12789.0,169.4075,169.8905,169.0723,169.437,12789.0
2025-02-26 15:00:00,171.77,172.25,171.13,171.84,15844.0,169.3384,169.8117,168.7075,169.4075,15844.0
2025-02-26 15:30:00,171.56,172.36,171.44,171.84,77743.0,169.1314,169.9201,169.0131,169.4075,77743.0
2025-02-27 09:30:00,171.96,175.85,170.61,173.92,96803.0,169.5258,173.3607,168.1949,171.458,96803.0
2025-02-27 10:00:00,174.39,175.05,171.0,174.62,36263.0,171.9214,172.572,168.5793,172.1481,36263.0
2025-02-27 10:30:00,174.7,174.74,172.94,172.94,20149.0,172.227,172.2664,170.4919,170.4919,20149.0
2025-02-27 11:00:00,172.67,173.09,170.7,172.01,13693.0,170.2257,170.6398,168.2836,169.5751,13693.0
2025-02-27 11:30:00,172.01,173.1,169.53,170.36,27237.0,169.5751,170.6496,167.1302,167.9484,27237.0
2025-02-27 12:00:00,170.61,171.04,169.8,170.17,23276.0,168.1949,168.6188,167.3963,167.7611,23276.0
2025-02-27 12:30:00,169.92,170.29,169.28,169.95,15121.0,167.5146,167.8794,166.8837,167.5442,15121.0
2025-02-27 13:00:00,169.86,170.03,168.71,168.77,9279.0,167.4555,167.6231,166.3218,166.3809,9279.0
2025-02-27 13:30:00,168.83,169.11,165.66,165.93,12788.0,166.4401,166.7161,163.3149,163.5811,12788.0
2025-02-27 14:00:00,166.09,168.89,166.06,168.69,13626.0,163.7389,166.4992,163.7093,166.302,13626.0
2025-02-27 14:30:00,167.82,169.3,166.5,169.05,18637.0,165.4444,166.9034,164.143,166.657,18637.0
2025-02-27 15:00:00,169.03,169.36,168.12,168.96,20053.0,166.6372,166.9626,165.7401,166.5682,20053.0
2025-02-27 15:30:00,169.04,171.5,169.04,170.07,96770.0,166.6471,169.0723,166.6471,167.6625,96770.0
2025-02-28 09:30:00,170.61,173.59,169.34,172.99,11898.0,168.1949,171.1327,166.9428,170.5412,11898.0
2025-02-28 10:00:00,173.06,173.43,171.22,171.46,10759.0,170.6102,170.9749,168.7962,169.0328,10759.0
2025-02-28 10:30:00,171.87,172.06,170.25,170.42,12454.0,169.437,169.6243,167.84,168.0076,12454.0
2025-02-28 11:00:00,170.42,170.92,169.74,170.09,17422.0,168.0076,168.5005,167.3372,167.6822,17422.0
2025-02-28 11:30:00,170.12,170.45,169.22,170.39,8797.0,167.7118,168.0371,166.8245,167.978,8797.0
2025-02-28 12:00:00,170.34,170.57,170.09,170.35,4824.0,167.9287,168.1554,167.6822,167.9385,4824.0
2025-02-28 12:30:00,170.24,170.41,169.83,170.05,14359.0,167.8301,167.9977,167.4259,167.6428,14359.0
2025-02-28 13:00:00,169.99,170.56,169.1,170.06,42064.0,167.5836,168.1456,166.7062,167.6527,42064.0
2025-02-28 13:30:00,170.0,171.03,169.51,169.88,77664.0,167.5935,168.6089,167.1104,167.4752,77664.0
2025-02-28 14:00:00,169.82,170.65,169.79,170.14,7857.0,167.4161,168.2343,167.3865,167.7315,7857.0
2025-02-28 14:30:00,170.26,170.84,170.25,170.69,8380.0,167.8498,168.4216,167.84,168.2737,8380.0
2025-02-28 15:00:00,170.59,171.0,169.96,170.12,14820.0,168.1752,168.5793,167.5541,167.7118,14820.0
2025-02-28 15:30:00,170.12,172.02,169.85,171.38,237392.0,167.7118,169.5849,167.4456,168.954,237392.0
2025-03-03 09:30:00,170.91,172.21,169.29,169.79,7593.0,168.4906,169.7722,166.8936,167.3865,7593.0
2025-03-03 10:00:00,169.25,173.15,168.89,173.02,29600.0,166.8541,170.6989,166.4992,170.5708,29600.0
2025-03-03 10:30:00,173.03,173.03,171.15,171.15,6892.0,170.5806,170.5806,168.7272,168.7272,6892.0
2025-03-03 11:00:00,170.94,171.29,170.12,170.15,2690.0,168.5202,168.8652,167.7118,167.7414,2690.0
2025-03-03 11:30:00,170.24,170.41,168.75,169.19,11330.0,167.8301,167.9977,166.3612,166.795,11330.0
2025-03-03 12:00:00,169.01,169.58,168.65,168.66,3233.0,166.6175,167.1794,166.2626,166.2725,3233.0
2025-03-03 12:30:00,169.01,169.32,168.18,168.22,7392.0,166.6175,166.9231,165.7993,165.8387,7392.0
2025-03-03 13:00:00,168.18,168.18,165.99,165.99,17851.0,165.7993,165.7993,163.6403,163.6403,17851.0
2025-03-03 13:30:00,166.02,166.93,165.74,166.02,7313.0,163.6698,164.567,163.3938,163.6698,7313.0
2025-03-03 14:00:00,166.27,166.57,165.18,165.45,8367.0,163.9163,164.2121,162.8417,163.1079,8367.0
2025-03-03 14:30:00,165.66,166.07,163.82,164.06,8907.0,163.3149,163.7191,161.501,161.7376,8907.0
2025-03-03 15:00:00,163.78,163.8,162.42,162.59,17961.0,161.4616,161.4813,160.1208,160.2884,17961.0
2025-03-03 15:30:00,162.61,163.22,161.64,162.45,61245.0,160.3081,160.9095,159.3518,160.1504,61245.0
2025-03-04 09:30:00,160.88,163.53,159.76,162.26,11891.0,158.6026,161.2151,157.4985,159.9631,11891.0
2025-03-04 10:00:00,162.0,164.03,162.0,162.97,9820.0,159.7068,161.708,159.7068,160.663,9820.0
2025-03-04 10:30:00,162.97,163.63,162.17,163.33,12857.0,160.663,161.3137,159.8743,161.0179,12857.0
2025-03-04 11:00:00,163.23,163.88,162.86,163.31,12893.0,160.9193,161.5601,160.5546,160.9982,12893.0
2025-03-04 11:30:00,163.43,165.18,162.35,164.04,16016.0,161.1165,162.8417,160.0518,161.7179,16016.0
2025-03-04 12:00:00,164.08,165.42,163.28,165.42,22054.0,161.7573,163.0783,160.9686,163.0783,22054.0
2025-03-04 12:30:00,165.03,166.31,164.17,164.63,24715.0,162.6939,163.9557,161.846,162.2995,24715.0
2025-03-04 13:00:00,164.41,165.25,164.37,164.93,8591.0,162.0826,162.9107,162.0432,162.5953,8591.0
2025-03-04 13:30:00,164.86,167.11,164.86,167.11,7547.0,162.5263,164.7444,162.5263,164.7444,7547.0
2025-03-04 14:00:00,166.9,168.22,166.89,168.22,8354.0,164.5374,165.8387,164.5275,165.8387,8354.0
2025-03-04 14:30:00,168.19,168.89,167.66,168.59,9947.0,165.8091,166.4992,165.2866,166.2035,9947.0
2025-03-04 15:00:00,168.71,170.43,168.49,169.8,26562.0,166.3218,168.0174,166.1049,167.3963,26562.0
2025-03-04 15:30:00,169.51,169.51,165.82,166.03,77314.0,167.1104,167.1104,163.4727,163.6797,77314.0
2025-03-05 09:30:00,167.57,169.5,166.26,169.4,12499.0,165.1979,167.1006,163.9064,167.002,12499.0
2025-03-05 10:00:00,170.89,171.11,168.79,169.38,4394.0,168.4709,168.6878,166.4006,166.9823,4394.0
2025-03-05 10:30:00,169.42,169.86,168.86,169.31,5854.0,167.0217,167.4555,166.4696,166.9133,5854.0
2025-03-05 11:00:00,168.72,168.98,167.68,168.06,9143.0,166.3316,166.5879,165.3063,165.681,9143.0
2025-03-05 11:30:00,167.89,168.08,167.09,168.06,9711.0,165.5134,165.7007,164.7247,165.681,9711.0
2025-03-05 12:00:00,168.11,169.1,168.07,168.68,2476.0,165.7303,166.7062,165.6908,166.2922,2476.0
2025-03-05 12:30:00,168.94,171.22,168.8,170.32,4626.0,166.5485,168.7962,166.4105,167.909,4626.0
2025-03-05 13:00:00,170.56,170.56,167.92,169.68,3393.0,168.1456,168.1456,165.5429,167.278,3393.0
2025-03-05 13:30:00,169.42,169.76,168.37,169.76,3112.0,167.0217,167.3569,165.9866,167.3569,3112.0
2025-03-05 14:00:00,169.89,171.29,169.89,171.18,8598.0,167.4851,168.8652,167.4851,168.7568,8598.0
2025-03-05 14:30:00,171.23,171.4,170.33,170.79,4860.0,168.8061,168.9737,167.9188,168.3723,4860.0
2025-03-05 15:00:00,170.88,171.64,170.69,171.4,8931.0,168.461,169.2103,168.2737,168.9737,8931.0
2025-03-05 15:30:00,171.47,172.97,169.79,172.35,62314.0,169.0427,170.5215,167.3865,169.9102,62314.0
2025-03-06 09:30:00,172.13,174.83,170.2,173.81,11141.0,169.6934,172.3551,167.7907,171.3496,11141.0
2025-03-06 10:00:00,173.81,173.81,172.17,172.8,7613.0,171.3496,171.3496,169.7328,170.3539,7613.0
2025-03-06 10:30:00,173.32,174.23,172.68,172.97,3625.0,170.8665,171.7636,170.2356,170.5215,3625.0
2025-03-06 11:00:00,174.5,174.5,173.17,174.31,3852.0,172.0298,172.0298,170.7186,171.8425,3852.0
2025-03-06 11:30:00,174.74,174.75,172.65,172.65,7772.0,172.2664,172.2763,170.206,170.206,7772.0
2025-03-06 12:00:00,173.61,173.77,172.93,173.33,5092.0,171.1524,171.3101,170.482,170.8764,5092.0
2025-03-06 12:30:00,173.08,173.29,171.98,172.05,5368.0,170.6299,170.8369,169.5455,169.6145,5368.0
2025-03-06 13:00:00,172.17,172.7,171.7,172.45,5266.0,169.7328,170.2553,169.2694,170.0088,5266.0
2025-03-06 13:30:00,172.21,172.57,171.77,172.31,4132.0,169.7722,170.1271,169.3384,169.8708,4132.0
2025-03-06 14:00:00,172.49,173.01,172.45,172.92,3614.0,170.0483,170.5609,170.0088,170.4722,3614.0
2025-03-06 14:30:00,172.38,175.85,172.33,174.56,6644.0,169.9398,173.3607,169.8905,172.089,6644.0
2025-03-06 15:00:00,174.65,175.99,174.56,175.76,8832.0,172.1777,173.4987,172.089,173.272,8832.0
2025-03-06 15:30:00,175.39,175.84,173.84,173.97,30535.0,172.9072,173.3508,171.3791,171.5073,30535.0
2025-03-07 09:30:00,173.63,174.9,171.16,173.04,4178.0,171.1721,172.4241,168.7371,170.5905,4178.0
2025-03-07 10:00:00,173.51,173.93,170.56,173.42,3577.0,171.0538,171.4679,168.1456,170.9651,3577.0
2025-03-07 10:30:00,174.08,175.25,173.55,173.88,5406.0,171.6157,172.7692,171.0933,171.4186,5406.0
2025-03-07 11:00:00,173.38,173.94,173.27,173.27,2661.0,170.9257,171.4777,170.8172,170.8172,2661.0
2025-03-07 11:30:00,173.32,173.53,172.56,173.53,3769.0,170.8665,171.0735,170.1173,171.0735,3769.0
2025-03-07 12:00:00,173.7,174.35,173.13,174.33,6481.0,171.2411,171.8819,170.6792,171.8622,6481.0
2025-03-07 12:30:00,174.33,177.67,174.32,176.71,9589.0,171.8622,175.1549,171.8524,174.2085,9589.0
2025-03-07 13:00:00,176.71,178.16,176.7,177.86,7251.0,174.2085,175.638,174.1987,175.3422,7251.0
2025-03-07 13:30:00,178.26,179.95,178.26,179.95,21986.0,175.7366,177.4027,175.7366,177.4027,21986.0
2025-03-07 14:00:00,179.95,180.18,178.0,179.06,6541.0,177.4027,177.6294,175.4803,176.5253,6541.0
2025-03-07 14:30:00,179.14,179.33,178.39,178.47,3461.0,176.6041,176.7914,175.8647,175.9436,3461.0
2025-03-07 15:00:00,178.67,179.7,178.45,179.46,3693.0,176.1408,177.1562,175.9239,176.9196,3693.0
2025-03-07 15:30:00,179.38,179.73,176.96,177.05,55943.0,176.8407,177.1858,174.455,174.5437,55943.0
2025-03-10 09:30:00,176.34,183.6,175.55,183.6,8015.0,173.8438,181.001,173.0649,181.001,8015.0
2025-03-10 10:00:00,182.15,182.37,180.02,181.84,11868.0,179.5715,179.7884,177.4717,179.2659,11868.0
2025-03-10 10:30:00,181.85,182.08,181.05,182.06,14906.0,179.2758,179.5025,178.4871,179.4828,14906.0
2025-03-10 11:00:00,182.06,182.07,181.34,181.72,6464.0,179.4828,179.4926,178.773,179.1476,6464.0
2025-03-10 11:30:00,181.88,181.88,180.8,181.05,3557.0,179.3053,179.3053,178.2406,178.4871,3557.0
2025-03-10 12:00:00,180.2,183.53,180.2,183.24,7907.0,177.6491,180.932,177.6491,180.6461,7907.0
2025-03-10 12:30:00,183.37,183.96,182.0,182.23,4995.0,180.7742,181.3559,179.4236,179.6504,4995.0
2025-03-10 13:00:00,182.09,183.2,181.8,182.63,5832.0,179.5124,180.6066,179.2265,180.0447,5832.0
2025-03-10 13:30:00,182.63,182.63,181.23,181.23,9494.0,180.0447,180.0447,178.6645,178.6645,9494.0
2025-03-10 14:00:00,181.23,181.37,179.11,179.56,8124.0,178.6645,178.8026,176.5745,177.0182,8124.0
2025-03-10 14:30:00,179.97,180.26,178.96,179.44,12452.0,177.4224,177.7083,176.4267,176.8999,12452.0
2025-03-10 15:00:00,179.03,181.61,178.8,180.75,12347.0,176.4957,179.0392,176.2689,178.1913,12347.0
2025-03-10 15:30:00,180.63,181.19,178.88,179.14,52328.0,178.073,178.6251,176.3478,176.6041,52328.0
2025-03-11 09:30:00,180.01,180.01,176.64,177.24,7269.0,177.4618,177.4618,174.1395,174.731,7269.0
2025-03-11 10:00:00,176.94,177.9,172.8,173.28,6672.0,174.4353,175.3817,170.3539,170.8271,6672.0
2025-03-11 10:30:00,173.5,173.62,170.54,171.1,18377.0,171.044,171.1623,168.1259,168.6779,18377.0
2025-03-11 11:00:00,171.13,171.96,170.3,170.9,16751.0,168.7075,169.5258,167.8893,168.4808,16751.0
2025-03-11 11:30:00,170.96,171.9,170.96,171.02,4436.0,168.5399,169.4666,168.5399,168.5991,4436.0
2025-03-11 12:00:00,171.19,171.19,168.81,170.07,16333.0,168.7667,168.7667,166.4203,167.6625,16333.0
2025-03-11 12:30:00,170.61,171.14,170.0,170.32,4232.0,168.1949,168.7174,167.5935,167.909,4232.0
2025-03-11 13:00:00,169.51,169.91,169.0,169.0,6681.0,167.1104,167.5048,166.6077,166.6077,6681.0
2025-03-11 13:30:00,169.33,169.73,168.34,169.42,7645.0,166.933,167.3273,165.957,167.0217,7645.0
2025-03-11 14:00:00,169.13,170.47,169.12,170.41,6966.0,166.7358,168.0569,166.726,167.9977,6966.0
2025-03-11 14:30:00,170.39,173.41,169.99,172.99,8207.0,167.978,170.9552,167.5836,170.5412,8207.0
2025-03-11 15:00:00,172.97,173.34,171.42,172.53,22732.0,170.5215,170.8862,168.9934,170.0877,22732.0
2025-03-11 15:30:00,171.97,172.73,170.74,171.32,65158.0,169.5356,170.2849,168.323,168.8948,65158.0
2025-03-12 09:30:00,174.14,174.14,168.84,168.84,10253.0,171.6749,171.6749,166.4499,166.4499,10253.0
2025-03-12 10:00:00,169.28,171.85,169.02,170.16,6387.0,166.8837,169.4173,166.6274,167.7512,6387.0
2025-03-12 10:30:00,169.95,170.16,168.43,168.96,12068.0,167.5442,167.7512,166.0457,166.5682,12068.0
2025-03-12 11:00:00,169.3,170.64,169.03,170.64,4161.0,166.9034,168.2244,166.6372,168.2244,4161.0
2025-03-12 11:30:00,170.53,171.27,170.03,171.27,8440.0,168.116,168.8455,167.6231,168.8455,8440.0
2025-03-12 12:00:00,170.94,171.22,170.71,171.01,10731.0,168.5202,168.7962,168.2935,168.5892,10731.0
2025-03-12 12:30:00,171.32,171.93,170.77,170.96,3425.0,168.8948,169.4962,168.3526,168.5399,3425.0
2025-03-12 13:00:00,171.05,172.98,171.05,172.98,4812.0,168.6286,170.5313,168.6286,170.5313,4812.0
2025-03-12 13:30:00,172.75,172.99,170.72,170.72,3825.0,170.3046,170.5412,168.3033,168.3033,3825.0
2025-03-12 14:00:00,171.06,172.61,170.74,172.56,2537.0,168.6385,170.1666,168.323,170.1173,2537.0
2025-03-12 14:30:00,172.87,173.3,172.32,172.87,4290.0,170.4229,170.8468,169.8807,170.4229,4290.0
2025-03-12 15:00:00,172.52,174.32,172.03,174.13,17970.0,170.0778,171.8524,169.5948,171.665,17970.0
2025-03-12 15:30:00,173.61,174.0,171.34,171.34,69641.0,171.1524,171.5369,168.9145,168.9145,69641.0
2025-03-13 09:30:00,170.28,171.61,169.32,170.32,3988.0,167.8695,169.1807,166.9231,167.909,3988.0
2025-03-13 10:00:00,170.6,172.01,170.54,171.98,4441.0,168.185,169.5751,168.1259,169.5455,4441.0
2025-03-13 10:30:00,171.93,172.13,170.26,170.75,6180.0,169.4962,169.6934,167.8498,168.3329,6180.0
2025-03-13 11:00:00,171.24,171.24,169.24,169.8,7090.0,168.816,168.816,166.8443,167.3963,7090.0
2025-03-13 11:30:00,169.8,169.8,168.52,168.83,4908.0,167.3963,167.3963,166.1345,166.4401,4908.0
2025-03-13 12:00:00,168.67,169.6,167.72,169.48,23411.0,166.2823,167.1992,165.3458,167.0809,23411.0
2025-03-13 12:30:00,169.56,171.02,169.31,170.31,18133.0,167.1597,168.5991,166.9133,167.8991,18133.0
2025-03-13 13:00:00,170.31,170.32,167.84,168.53,40796.0,167.8991,167.909,165.4641,166.1443,40796.0
2025-03-13 13:30:00,168.55,169.0,168.16,168.48,20586.0,166.164,166.6077,165.7796,166.095,20586.0
2025-03-13 14:00:00,168.56,170.48,168.55,169.76,9772.0,166.1739,168.0667,166.164,167.3569,9772.0
2025-03-13 14:30:00,169.8,171.31,169.65,170.54,14828.0,167.3963,168.885,167.2485,168.1259,14828.0
2025-03-13 15:00:00,170.47,171.46,170.03,170.03,7937.0,168.0569,169.0328,167.6231,167.6231,7937.0
2025-03-13 15:30:00,169.8,170.36,168.44,168.63,79164.0,167.3963,167.9484,166.0556,166.2429,79164.0
2025-03-14 09:30:00,168.39,169.64,168.13,168.56,4449.0,168.0134,169.2606,167.754,168.183,4449.0
2025-03-14 10:00:00,167.83,168.75,166.52,166.85,23258.0,167.4546,168.3726,166.1476,166.4768,23258.0
2025-03-14 10:30:00,166.85,168.03,166.36,167.58,42029.0,166.4768,167.6542,165.9879,167.2052,42029.0
2025-03-14 11:00:00,167.9,169.17,167.58,169.16,11857.0,167.5245,168.7916,167.2052,168.7817,11857.0
2025-03-14 11:30:00,169.47,170.36,169.47,169.84,9466.0,169.091,169.979,169.091,169.4601,9466.0
2025-03-14 12:00:00,169.56,170.47,168.99,170.0,19213.0,169.1808,170.0887,168.612,169.6198,19213.0
2025-03-14 12:30:00,170.0,171.16,169.9,170.3,4920.0,169.6198,170.7772,169.52,169.9191,4920.0
2025-03-14 13:00:00,170.68,171.33,170.4,170.72,2500.0,170.2983,170.9468,170.0189,170.3382,2500.0
2025-03-14 13:30:00,170.78,171.13,169.78,170.12,18054.0,170.398,170.7473,169.4003,169.7395,18054.0
2025-03-14 14:00:00,169.99,171.06,169.99,171.06,5410.0,169.6098,170.6774,169.6098,170.6774,5410.0
2025-03-14 14:30:00,171.06,171.37,170.73,171.37,3439.0,170.6774,170.9867,170.3481,170.9867,3439.0
2025-03-14 15:00:00,171.4,171.85,170.99,171.17,10221.0,171.0166,171.4656,170.6076,170.7872,10221.0
2025-03-14 15:30:00,171.26,171.92,169.53,171.21,53914.0,170.877,171.5355,169.1508,170.8271,53914.0
2025-03-17 09:30:00,170.93,170.93,167.06,167.06,3407.0,170.5477,170.5477,166.6864,166.6864,3407.0
2025-03-17 10:00:00,167.02,168.29,166.96,168.28,11658.0,166.6464,167.9136,166.5866,167.9036,11658.0
2025-03-17 10:30:00,167.99,169.09,167.97,168.8,6402.0,167.6143,168.7118,167.5943,168.4225,6402.0
2025-03-17 11:00:00,168.88,170.63,168.87,170.63,3168.0,168.5023,170.2484,168.4923,170.2484,3168.0
2025-03-17 11:30:00,170.72,170.72,168.82,168.96,4577.0,170.3382,170.3382,168.4424,168.5821,4577.0
2025-03-17 12:00:00,168.67,170.38,168.65,169.07,7801.0,168.2928,169.9989,168.2728,168.6919,7801.0
2025-03-17 12:30:00,169.25,170.0,169.01,169.96,7538.0,168.8715,169.6198,168.632,169.5799,7538.0
2025-03-17 13:00:00,169.78,170.1,169.58,169.94,7186.0,169.4003,169.7196,169.2007,169.5599,7186.0
2025-03-17 13:30:00,169.94,170.35,169.9,170.21,4629.0,169.5599,169.969,169.52,169.8293,4629.0
2025-03-17 14:00:00,170.29,171.32,170.29,170.95,4598.0,169.9091,170.9368,169.9091,170.5677,4598.0
2025-03-17 14:30:00,170.95,171.57,170.72,170.86,13880.0,170.5677,171.1863,170.3382,170.4779,13880.0
2025-03-17 15:00:00,170.85,170.95,170.41,170.95,10780.0,170.4679,170.5677,170.0289,170.5677,10780.0
2025-03-17 15:30:00,171.04,171.34,170.21,171.24,48454.0,170.6575,170.9568,169.8293,170.857,48454.0
2025-03-18 09:30:00,171.8,171.8,169.87,171.74,6286.0,171.4158,171.4158,169.4901,171.3559,6286.0
2025-03-18 10:00:00,171.4,172.18,170.84,172.18,12199.0,171.0166,171.7949,170.4579,171.7949,12199.0
2025-03-18 10:30:00,172.48,172.48,171.78,171.88,6088.0,172.0942,172.0942,171.3958,171.4956,6088.0
2025-03-18 11:00:00,171.66,171.66,170.48,170.48,5733.0,171.2761,171.2761,170.0987,170.0987,5733.0
2025-03-18 11:30:00,170.59,170.9,170.29,170.56,2704.0,170.2085,170.5178,169.9091,170.1785,2704.0
2025-03-18 12:00:00,170.65,171.68,170.65,171.18,4699.0,170.2683,171.296,170.2683,170.7971,4699.0
2025-03-18 12:30:00,171.48,172.16,170.81,171.14,5759.0,171.0965,171.7749,170.428,170.7572,5759.0
2025-03-18 13:00:00,171.0,172.05,171.0,172.01,5202.0,170.6175,171.6652,170.6175,171.6253,5202.0
2025-03-18 13:30:00,172.3,172.85,171.7,171.71,4093.0,171.9146,172.4634,171.316,171.326,4093.0
2025-03-18 14:00:00,171.82,172.19,171.55,171.72,5124.0,171.4357,171.8049,171.1663,171.3359,5124.0
2025-03-18 14:30:00,171.93,172.53,171.31,171.31,6505.0,171.5455,172.1441,170.9268,170.9268,6505.0
2025-03-18 15:00:00,171.48,172.27,171.33,172.12,6943.0,171.0965,171.8847,170.9468,171.735,6943.0
2025-03-18 15:30:00,172.0,172.33,171.48,171.78,33331.0,171.6153,171.9446,171.0965,171.3958,33331.0
2025-03-19 09:30:00,171.72,173.21,171.72,171.74,2909.0,171.3359,172.8226,171.3359,171.3559,2909.0
2025-03-19 10:00:00,171.7,173.02,171.69,173.02,1300.0,171.316,172.633,171.306,172.633,1300.0
2025-03-19 10:30:00,172.59,172.98,172.11,172.98,3561.0,172.204,172.5931,171.7251,172.5931,3561.0
2025-03-19 11:00:00,173.02,173.02,172.31,172.38,1596.0,172.633,172.633,171.9246,171.9945,1596.0
2025-03-19 11:30:00,172.08,172.93,172.07,172.4,4941.0,171.6951,172.5432,171.6851,172.0144,4941.0
2025-03-19 12:00:00,172.49,172.6,171.27,171.37,2776.0,172.1042,172.214,170.8869,170.9867,2776.0
2025-03-19 12:30:00,170.98,171.74,170.88,171.49,2809.0,170.5976,171.3559,170.4978,171.1064,2809.0
2025-03-19 13:00:00,171.39,171.39,170.28,170.4,4555.0,171.0067,171.0067,169.8992,170.0189,4555.0
2025-03-19 13:30:00,170.45,171.24,169.79,171.24,5056.0,170.0688,170.857,169.4102,170.857,5056.0
2025-03-19 14:00:00,170.36,172.41,170.24,171.8,8333.0,169.979,172.0244,169.8592,171.4158,8333.0
2025-03-19 14:30:00,171.8,174.1,171.8,173.78,25064.0,171.4158,173.7106,171.4158,173.3913,25064.0
2025-03-19 15:00:00,174.27,175.13,173.29,173.39,12874.0,173.8802,174.7383,172.9024,173.0022,12874.0
2025-03-19 15:30:00,173.42,174.63,173.17,173.78,31486.0,173.0321,174.2394,172.7827,173.3913,31486.0
2025-03-20 09:30:00,172.06,174.87,172.06,174.04,3103.0,171.6752,174.4789,171.6752,173.6507,3103.0
2025-03-20 10:00:00,174.34,177.51,174.19,176.77,14015.0,173.9501,177.113,173.8004,176.3746,14015.0
2025-03-20 10:30:00,176.68,177.19,176.09,176.8,12735.0,176.2848,176.7937,175.6962,176.4046,12735.0
2025-03-20 11:00:00,177.11,178.4,177.11,178.28,9217.0,176.7139,178.001,176.7139,177.8813,9217.0
2025-03-20 11:30:00,178.0,178.48,177.61,178.06,4315.0,177.6019,178.0808,177.2128,177.6618,4315.0
2025-03-20 12:00:00,178.18,178.56,177.58,177.7,15088.0,177.7815,178.1606,177.1828,177.3026,15088.0
2025-03-20 12:30:00,177.92,178.28,177.15,177.49,15616.0,177.5221,177.8813,176.7538,177.093,15616.0
2025-03-20 13:00:00,177.17,177.9,176.41,176.52,9499.0,176.7737,177.5021,176.0154,176.1252,9499.0
2025-03-20 13:30:00,176.55,177.08,175.66,175.67,7325.0,176.1551,176.6839,175.2671,175.2771,7325.0
2025-03-20 14:00:00,176.01,176.65,175.72,175.72,7986.0,175.6163,176.2549,175.327,175.327,7986.0
2025-03-20 14:30:00,175.68,176.92,175.68,175.98,8524.0,175.2871,176.5243,175.2871,175.5864,8524.0
2025-03-20 15:00:00,175.88,176.83,175.66,175.66,8094.0,175.4866,176.4345,175.2671,175.2671,8094.0
2025-03-20 15:30:00,175.79,176.03,174.87,174.89,49271.0,175.3968,175.6363,174.4789,174.4988,49271.0
2025-03-21 09:30:00,170.27,170.27,168.27,168.52,49417.0,169.8892,169.8892,167.8936,168.1431,49417.0
2025-03-21 10:00:00,168.51,169.95,168.14,169.7,28084.0,168.1331,169.5699,167.7639,169.3204,28084.0
2025-03-21 10:30:00,169.86,171.28,169.38,171.28,5721.0,169.4801,170.8969,169.0012,170.8969,5721.0
2025-03-21 11:00:00,171.28,171.43,170.13,170.14,9427.0,170.8969,171.0466,169.7495,169.7595,9427.0
2025-03-21 11:30:00,170.36,170.83,170.15,170.36,7032.0,169.979,170.4479,169.7694,169.979,7032.0
2025-03-21 12:00:00,170.55,172.07,170.55,171.91,1982.0,170.1685,171.6851,170.1685,171.5255,1982.0
2025-03-21 12:30:00,171.91,172.75,171.81,172.75,7168.0,171.5255,172.3636,171.4257,172.3636,7168.0
2025-03-21 13:00:00,172.81,173.03,172.59,172.76,3292.0,172.4235,172.643,172.204,172.3736,3292.0
2025-03-21 13:30:00,172.77,173.6,172.67,173.05,6081.0,172.3836,173.2117,172.2838,172.663,6081.0
2025-03-21 14:00:00,173.3,173.62,171.84,171.84,9981.0,172.9124,173.2317,171.4557,171.4557,9981.0
2025-03-21 14:30:00,172.02,172.79,172.01,172.17,7896.0,171.6353,172.4035,171.6253,171.7849,7896.0
2025-03-21 15:00:00,172.35,172.56,171.52,171.6,12890.0,171.9645,172.1741,171.1364,171.2162,12890.0
2025-03-21 15:30:00,171.57,172.6,170.85,172.21,56332.0,171.1863,172.214,170.4679,171.8248,56332.0
2025-03-24 09:30:00,174.24,178.1,174.24,175.65,5483.0,173.8503,177.7017,173.8503,175.2571,5483.0
2025-03-24 10:00:00,176.06,177.71,176.06,177.14,2510.0,175.6662,177.3125,175.6662,176.7438,2510.0
2025-03-24 10:30:00,177.12,177.12,176.0,176.55,7102.0,176.7239,176.7239,175.6064,176.1551,7102.0
2025-03-24 11:00:00,177.01,177.48,176.44,176.47,10147.0,176.6141,177.083,176.0454,176.0753,10147.0
2025-03-24 11:30:00,176.24,176.87,176.23,176.75,2150.0,175.8458,176.4744,175.8358,176.3547,2150.0
2025-03-24 12:00:00,177.0,177.19,176.31,176.31,7439.0,176.6041,176.7937,175.9157,175.9157,7439.0
2025-03-24 12:30:00,176.11,176.11,175.58,175.85,1547.0,175.7161,175.7161,175.1873,175.4567,1547.0
2025-03-24 13:00:00,175.73,175.93,175.21,175.21,2376.0,175.337,175.5365,174.8181,174.8181,2376.0
2025-03-24 13:30:00,175.42,176.09,175.21,175.82,6310.0,175.0277,175.6962,174.8181,175.4268,6310.0
2025-03-24 14:00:00,175.75,175.77,174.73,175.23,6203.0,175.3569,175.3769,174.3392,174.8381,6203.0
2025-03-24 14:30:00,175.25,177.85,175.24,177.82,10262.0,174.858,177.4522,174.8481,177.4223,10262.0
2025-03-24 15:00:00,177.71,178.58,177.71,178.23,7013.0,177.3125,178.1806,177.3125,177.8314,7013.0
2025-03-24 15:30:00,178.23,179.77,177.83,179.35,42270.0,177.8314,179.3679,177.4323,178.9489,42270.0
2025-03-25 09:30:00,176.19,176.78,175.79,176.78,4267.0,175.7959,176.3846,175.3968,176.3846,4267.0
2025-03-25 10:00:00,176.74,177.95,176.65,177.95,1884.0,176.3447,177.552,176.2549,177.552,1884.0
2025-03-25 10:30:00,178.43,178.84,178.36,178.75,1876.0,178.0309,178.44,177.9611,178.3502,1876.0
2025-03-25 11:00:00,178.75,179.03,178.29,179.03,1709.0,178.3502,178.6296,177.8912,178.6296,1709.0
2025-03-25 11:30:00,179.35,179.68,179.04,179.04,2827.0,178.9489,179.2781,178.6396,178.6396,2827.0
2025-03-25 12:00:00,179.46,179.46,178.87,179.02,4616.0,179.0586,179.0586,178.4699,178.6196,4616.0
2025-03-25 12:30:00,178.87,178.89,178.38,178.84,2174.0,178.4699,178.4899,177.981,178.44,2174.0
2025-03-25 13:00:00,179.38,180.22,179.38,179.74,3140.0,178.9788,179.8169,178.9788,179.338,3140.0
2025-03-25 13:30:00,179.33,179.79,179.28,179.53,1563.0,178.9289,179.3879,178.879,179.1285,1563.0
2025-03-25 14:00:00,179.33,179.48,178.73,178.88,4101.0,178.9289,179.0786,178.3303,178.4799,4101.0
2025-03-25 14:30:00,178.84,178.85,177.72,178.49,2495.0,178.44,178.45,177.3225,178.0908,2495.0
2025-03-25 15:00:00,179.01,179.59,178.38,178.76,3734.0,178.6096,179.1883,177.981,178.3602,3734.0
2025-03-25 15:30:00,178.67,178.97,176.82,178.19,34706.0,178.2704,178.5697,176.4245,177.7915,34706.0
2025-03-26 09:30:00,178.24,180.67,178.24,179.57,2975.0,177.8413,180.2659,177.8413,179.1684,2975.0
2025-03-26 10:00:00,179.11,179.53,178.86,179.19,1117.0,178.7094,179.1285,178.46,178.7892,1117.0
2025-03-26 10:30:00,178.95,179.15,178.52,178.52,1532.0,178.5498,178.7493,178.1207,178.1207,1532.0
2025-03-26 11:00:00,178.44,178.79,177.36,177.43,3704.0,178.0409,178.3901,176.9633,177.0332,3704.0
2025-03-26 11:30:00,177.69,178.05,177.22,177.47,1882.0,177.2926,177.6518,176.8236,177.0731,1882.0
2025-03-26 12:00:00,177.64,178.37,177.64,178.37,1310.0,177.2427,177.9711,177.2427,177.9711,1310.0
2025-03-26 12:30:00,178.47,178.47,177.09,177.09,1100.0,178.0708,178.0708,176.6939,176.6939,1100.0
2025-03-26 13:00:00,176.9,177.17,176.27,176.28,3598.0,176.5043,176.7737,175.8758,175.8857,3598.0
2025-03-26 13:30:00,175.57,175.62,174.81,175.58,5508.0,175.1773,175.2272,174.419,175.1873,5508.0
2025-03-26 14:00:00,175.7,176.47,175.7,176.11,4220.0,175.307,176.0753,175.307,175.7161,4220.0
2025-03-26 14:30:00,176.29,176.29,175.59,175.84,2885.0,175.8957,175.8957,175.1973,175.4467,2885.0
2025-03-26 15:00:00,175.87,176.01,175.62,175.82,3226.0,175.4766,175.6163,175.2272,175.4268,3226.0
2025-03-26 15:30:00,175.68,176.77,175.45,176.26,24918.0,175.2871,176.3746,175.0576,175.8658,24918.0
2025-03-27 09:30:00,175.92,175.92,174.68,175.66,4032.0,175.5265,175.5265,174.2893,175.2671,4032.0
2025-03-27 10:00:00,175.92,177.1,175.92,177.1,3502.0,175.5265,176.7039,175.5265,176.7039,3502.0
2025-03-27 10:30:00,176.86,177.72,176.41,176.41,2409.0,176.4644,177.3225,176.0154,176.0154,2409.0
2025-03-27 11:00:00,176.5,176.58,175.37,175.84,1411.0,176.1052,176.1851,174.9778,175.4467,1411.0
2025-03-27 11:30:00,175.67,175.67,173.92,174.18,1680.0,175.2771,175.2771,173.531,173.7904,1680.0
2025-03-27 12:00:00,174.53,174.92,174.41,174.61,3386.0,174.1396,174.5288,174.0199,174.2195,3386.0
2025-03-27 12:30:00,174.75,175.02,173.18,173.19,4546.0,174.3592,174.6286,172.7927,172.8026,4546.0
2025-03-27 13:00:00,173.5,174.08,173.36,173.36,4037.0,173.112,173.6907,172.9723,172.9723,4037.0
2025-03-27 13:30:00,173.44,173.47,172.27,173.42,13239.0,173.0521,173.082,171.8847,173.0321,13239.0
2025-03-27 14:00:00,173.97,174.39,173.97,174.16,3231.0,173.5809,174.0,173.5809,173.7705,3231.0
2025-03-27 14:30:00,174.16,174.3,173.76,173.76,9129.0,173.7705,173.9102,173.3714,173.3714,9129.0
2025-03-27 15:00:00,173.5,174.4,173.5,174.01,16071.0,173.112,174.0099,173.112,173.6208,16071.0
2025-03-27 15:30:00,174.02,174.02,172.11,172.28,49920.0,173.6308,173.6308,171.7251,171.8947,49920.0
2025-03-28 09:30:00,172.99,172.99,169.27,169.42,3259.0,172.6031,172.6031,168.8914,169.0411,3259.0
2025-03-28 10:00:00,168.89,170.73,168.44,169.72,8273.0,168.5123,170.3481,168.0633,169.3404,8273.0
2025-03-28 10:30:00,169.4,169.65,168.57,168.77,5380.0,169.0211,169.2706,168.193,168.3925,5380.0
2025-03-28 11:00:00,168.41,168.42,167.66,168.19,9945.0,168.0333,168.0433,167.285,167.8138,9945.0
2025-03-28 11:30:00,168.19,169.29,168.19,168.89,3468.0,167.8138,168.9114,167.8138,168.5123,3468.0
2025-03-28 12:00:00,168.59,169.48,168.24,168.87,6713.0,168.2129,169.1009,167.8637,168.4923,6713.0
2025-03-28 12:30:00,168.69,170.65,168.69,170.56,4842.0,168.3127,170.2683,168.3127,170.1785,4842.0
2025-03-28 13:00:00,170.46,170.74,169.37,169.46,32594.0,170.0787,170.3581,168.9912,169.081,32594.0
2025-03-28 13:30:00,169.72,170.74,169.69,170.49,3769.0,169.3404,170.3581,169.3105,170.1087,3769.0
2025-03-28 14:00:00,170.64,171.06,168.86,169.09,6679.0,170.2583,170.6774,168.4823,168.7118,6679.0
2025-03-28 14:30:00,169.33,170.19,169.28,170.19,2083.0,168.9513,169.8094,168.9014,169.8094,2083.0
2025-03-28 15:00:00,170.22,171.03,169.79,169.79,6873.0,169.8393,170.6475,169.4102,169.4102,6873.0
2025-03-28 15:30:00,169.68,171.05,169.04,170.87,48252.0,169.3005,170.6674,168.6619,170.4878,48252.0
2025-03-31 09:30:00,168.58,168.84,165.23,167.92,5412.0,168.203,168.4624,164.8604,167.5444,5412.0
2025-03-31 10:00:00,167.84,169.69,167.83,168.98,6054.0,167.4646,169.3105,167.4546,168.6021,6054.0
2025-03-31 10:30:00,168.98,169.95,168.71,168.96,4977.0,168.6021,169.5699,168.3327,168.5821,4977.0
2025-03-31 11:00:00,168.96,169.55,168.95,169.31,8147.0,168.5821,169.1708,168.5721,168.9313,8147.0
2025-03-31 11:30:00,169.21,170.15,169.2,169.66,8352.0,168.8315,169.7694,168.8216,169.2805,8352.0
2025-03-31 12:00:00,169.7,170.01,168.42,169.18,10972.0,169.3204,169.6298,168.0433,168.8016,10972.0
2025-03-31 12:30:00,169.25,169.88,169.11,169.47,12542.0,168.8715,169.5,168.7318,169.091,12542.0
2025-03-31 13:00:00,169.26,170.22,168.92,169.21,12728.0,168.8814,169.8393,168.5422,168.8315,12728.0
2025-03-31 13:30:00,169.24,169.67,168.74,168.75,13088.0,168.8615,169.2905,168.3626,168.3726,13088.0
2025-03-31 14:00:00,168.75,170.55,168.75,170.11,2910.0,168.3726,170.1685,168.3726,169.7295,2910.0
2025-03-31 14:30:00,170.2,171.34,170.2,170.65,4133.0,169.8193,170.9568,169.8193,170.2683,4133.0
2025-03-31 15:00:00,171.19,172.4,171.04,171.04,8362.0,170.8071,172.0144,170.6575,170.6575,8362.0
2025-03-31 15:30:00,171.25,172.8,170.94,171.64,25487.0,170.867,172.4135,170.5577,171.2561,25487.0
2025-04-01 09:30:00,171.03,171.46,167.73,169.45,5420.0,170.6475,171.0765,167.3549,169.071,5420.0
2025-04-01 10:00:00,170.16,170.16,168.76,169.8,1760.0,169.7794,169.7794,168.3826,169.4202,1760.0
2025-04-01 10:30:00,169.48,170.56,169.47,170.56,1788.0,169.1009,170.1785,169.091,170.1785,1788.0
2025-04-01 11:00:00,170.56,173.02,170.56,172.67,9664.0,170.1785,172.633,170.1785,172.2838,9664.0
2025-04-01 11:30:00,172.6,173.08,172.15,173.02,2923.0,172.214,172.6929,171.765,172.633,2923.0
2025-04-01 12:00:00,172.71,172.71,171.83,171.83,3095.0,172.3237,172.3237,171.4457,171.4457,3095.0
2025-04-01 12:30:00,172.0,172.21,171.03,171.92,2724.0,171.6153,171.8248,170.6475,171.5355,2724.0
2025-04-01 13:00:00,171.91,172.69,171.7,172.18,3678.0,171.5255,172.3038,171.316,171.7949,3678.0
2025-04-01 13:30:00,172.18,173.19,172.13,173.19,3396.0,171.7949,172.8026,171.745,172.8026,3396.0
2025-04-01 14:00:00,172.87,172.87,171.12,171.39,15354.0,172.4834,172.4834,170.7373,171.0067,15354.0
2025-04-01 14:30:00,171.53,172.0,171.53,172.0,1273.0,171.1464,171.6153,171.1464,171.6153,1273.0
2025-04-01 15:00:00,173.14,173.14,172.23,172.48,2903.0,172.7528,172.7528,171.8448,172.0942,2903.0
2025-04-01 15:30:00,172.01,172.74,171.43,172.62,14136.0,171.6253,172.3537,171.0466,172.2339,14136.0
2025-04-02 09:30:00,169.7,171.53,169.7,171.0,5521.0,169.3204,171.1464,169.3204,170.6175,5521.0
2025-04-02 10:00:00,171.4,172.18,171.4,172.18,1088.0,171.0166,171.7949,171.0166,171.7949,1088.0
2025-04-02 10:30:00,173.07,174.1,172.22,174.09,1500.0,172.6829,173.7106,171.8348,173.7006,1500.0
2025-04-02 11:00:00,173.93,174.22,173.07,173.64,5103.0,173.541,173.8303,172.6829,173.2516,5103.0
2025-04-02 11:30:00,173.02,174.52,173.01,173.33,20526.0,172.633,174.1297,172.623,172.9423,20526.0
2025-04-02 12:00:00,173.38,174.44,173.38,174.44,5440.0,172.9922,174.0498,172.9922,174.0498,5440.0
2025-04-02 12:30:00,175.14,175.72,175.14,175.72,206.0,174.7483,175.327,174.7483,175.327,206.0
2025-04-02 13:00:00,175.75,176.98,175.74,176.95,2689.0,175.3569,176.5842,175.3469,176.5542,2689.0
2025-04-02 13:30:00,176.96,176.96,175.06,175.64,6856.0,176.5642,176.5642,174.6685,175.2472,6856.0
2025-04-02 14:00:00,175.87,175.9,174.65,174.65,2790.0,175.4766,175.5066,174.2594,174.2594,2790.0
2025-04-02 14:30:00,174.36,175.07,174.36,174.51,3350.0,173.97,174.6784,173.97,174.1197,3350.0
2025-04-02 15:00:00,174.73,175.89,174.73,175.89,4714.0,174.3392,175.4966,174.3392,175.4966,4714.0
2025-04-02 15:30:00,175.74,176.72,175.74,176.22,23607.0,175.3469,176.3247,175.3469,175.8259,23607.0
2025-04-03 09:30:00,168.23,168.23,165.01,165.34,7363.0,167.8537,167.8537,164.6409,164.9702,7363.0
2025-04-03 10:00:00,164.75,165.97,162.36,162.97,9865.0,164.3815,165.5988,161.9969,162.6055,9865.0
2025-04-03 10:30:00,162.8,162.9,160.75,161.48,13491.0,162.4359,162.5357,160.3905,161.1188,13491.0
2025-04-03 11:00:00,161.48,164.53,161.48,163.34,4012.0,161.1188,164.162,161.1188,162.9747,4012.0
2025-04-03 11:30:00,163.55,165.18,163.55,165.15,8826.0,163.1842,164.8106,163.1842,164.7806,8826.0
2025-04-03 12:00:00,165.91,167.31,165.03,167.3,4112.0,165.5389,166.9358,164.6609,166.9258,4112.0
2025-04-03 12:30:00,167.24,167.56,165.76,166.24,22121.0,166.866,167.1852,165.3893,165.8682,22121.0
2025-04-03 13:00:00,166.22,166.75,165.3,165.88,13512.0,165.8482,166.377,164.9303,165.509,13512.0
2025-04-03 13:30:00,165.57,166.39,165.49,165.82,12912.0,165.1997,166.0179,165.1199,165.4491,12912.0
2025-04-03 14:00:00,165.83,166.23,165.07,165.95,8342.0,165.4591,165.8582,164.7008,165.5788,8342.0
2025-04-03 14:30:00,165.7,166.31,165.19,166.31,10238.0,165.3294,165.938,164.8205,165.938,10238.0
2025-04-03 15:00:00,166.43,166.93,164.07,165.26,12412.0,166.0578,166.5566,163.703,164.8904,12412.0
2025-04-03 15:30:00,164.97,165.28,163.68,163.93,32395.0,164.601,164.9103,163.3139,163.5634,32395.0
2025-04-04 09:30:00,157.93,167.2,157.93,167.2,11340.0,157.5768,166.826,157.5768,166.826,11340.0
2025-04-04 10:00:00,167.2,168.37,165.19,165.57,15365.0,166.826,167.9934,164.8205,165.1997,15365.0
2025-04-04 10:30:00,165.17,167.77,164.11,167.47,18463.0,164.8006,167.3948,163.743,167.0954,18463.0
2025-04-04 11:00:00,167.07,180.13,166.94,173.71,38264.0,166.6963,179.7271,166.5666,173.3215,38264.0
2025-04-04 11:30:00,173.78,175.68,170.9,173.87,15068.0,173.3913,175.2871,170.5178,173.4811,15068.0
2025-04-04 12:00:00,174.03,177.44,173.57,175.5,15673.0,173.6408,177.0431,173.1818,175.1075,15673.0
2025-04-04 12:30:00,175.25,176.93,174.91,175.24,9208.0,174.858,176.5343,174.5188,174.8481,9208.0
2025-04-04 13:00:00,175.38,177.86,174.61,177.86,14773.0,174.9877,177.4622,174.2195,177.4622,14773.0
2025-04-04 13:30:00,177.16,179.38,176.17,177.75,13745.0,176.7638,178.9788,175.776,177.3524,13745.0
2025-04-04 14:00:00,177.72,178.44,173.37,173.37,17669.0,177.3225,178.0409,172.9822,172.9822,17669.0
2025-04-04 14:30:00,173.7,176.28,172.96,176.28,34089.0,173.3115,175.8857,172.5732,175.8857,34089.0
2025-04-04 15:00:00,175.37,178.64,174.92,178.64,24085.0,174.9778,178.2405,174.5288,178.2405,24085.0
2025-04-04 15:30:00,177.89,179.22,171.81,173.07,101511.0,177.4921,178.8192,171.4257,172.6829,101511.0
2025-04-07 09:30:00,167.15,172.9,166.26,172.38,19391.0,166.7762,172.5133,165.8881,171.9945,19391.0
2025-04-07 10:00:00,172.67,184.06,168.99,170.31,87940.0,172.2838,183.6483,168.612,169.9291,87940.0
2025-04-07 10:30:00,170.11,174.48,169.0,173.2,21356.0,169.7295,174.0898,168.622,172.8126,21356.0
2025-04-07 11:00:00,173.19,175.0,167.15,167.43,36356.0,172.8026,174.6086,166.7762,167.0555,36356.0
2025-04-07 11:30:00,167.39,170.24,165.21,168.66,18694.0,167.0156,169.8592,164.8405,168.2828,18694.0
2025-04-07 12:00:00,167.9,168.62,165.3,167.56,9140.0,167.5245,168.2429,164.9303,167.1852,9140.0
2025-04-07 12:30:00,167.59,167.67,164.98,164.99,19507.0,167.2152,167.295,164.611,164.621,19507.0
2025-04-07 13:00:00,165.46,170.0,165.46,169.5,38818.0,165.0899,169.6198,165.0899,169.1209,38818.0
2025-04-07 13:30:00,169.38,170.81,167.75,170.39,14170.0,169.0012,170.428,167.3748,170.0089,14170.0
2025-04-07 14:00:00,170.5,170.68,166.36,166.94,10867.0,170.1187,170.2983,165.9879,166.5666,10867.0
2025-04-07 14:30:00,167.49,169.19,165.84,166.19,10086.0,167.1154,168.8116,165.4691,165.8183,10086.0
2025-04-07 15:00:00,166.37,167.82,164.76,164.89,18612.0,165.9979,167.4447,164.3915,164.5212,18612.0
2025-04-07 15:30:00,164.59,166.95,162.96,164.79,55565.0,164.2219,166.5766,162.5955,164.4214,55565.0
2025-04-08 09:30:00,167.93,168.54,162.02,166.31,18251.0,167.5544,168.163,161.6576,165.938,18251.0
2025-04-08 10:00:00,168.0,170.47,167.79,169.37,4564.0,167.6243,170.0887,167.4147,168.9912,4564.0
2025-04-08 10:30:00,168.59,170.55,168.0,168.18,14511.0,168.2129,170.1685,167.6243,167.8038,14511.0
2025-04-08 11:00:00,168.11,168.11,166.62,167.53,21804.0,167.734,167.734,166.2473,167.1553,21804.0
2025-04-08 11:30:00,167.39,169.03,167.39,169.03,9369.0,167.0156,168.6519,167.0156,168.6519,9369.0
2025-04-08 12:00:00,168.7,169.3,166.09,166.52,27064.0,168.3227,168.9213,165.7185,166.1476,27064.0
2025-04-08 12:30:00,167.27,167.27,162.76,162.76,25647.0,166.8959,166.8959,162.396,162.396,25647.0
2025-04-08 13:00:00,162.84,164.03,161.16,161.38,22868.0,162.4758,163.6631,160.7996,161.0191,22868.0
2025-04-08 13:30:00,161.34,164.64,161.34,163.11,19663.0,160.9791,164.2718,160.9791,162.7452,19663.0
2025-04-08 14:00:00,163.43,163.43,161.6,161.7,20628.0,163.0645,163.0645,161.2386,161.3383,20628.0
2025-04-08 14:30:00,161.77,163.83,161.77,161.8,28435.0,161.4082,163.4636,161.4082,161.4381,28435.0
2025-04-08 15:00:00,162.17,162.34,159.37,160.91,41220.0,161.8073,161.9769,159.0136,160.5501,41220.0
2025-04-08 15:30:00,160.36,160.36,154.01,157.72,90867.0,160.0013,160.0013,153.6655,157.3672,90867.0
2025-04-09 09:30:00,155.97,158.27,153.85,156.98,7040.0,155.6212,157.916,153.5059,156.6289,7040.0
2025-04-09 10:00:00,157.79,159.87,157.44,158.16,12046.0,157.4371,159.5124,157.0879,157.8063,12046.0
2025-04-09 10:30:00,158.84,160.71,158.48,158.48,21028.0,158.4847,160.3506,158.1255,158.1255,21028.0
2025-04-09 11:00:00,159.29,161.26,158.54,160.88,25102.0,158.9337,160.8993,158.1854,160.5202,25102.0
2025-04-09 11:30:00,161.15,161.15,158.86,158.87,7446.0,160.7896,160.7896,158.5047,158.5147,7446.0
2025-04-09 12:00:00,158.81,161.54,158.66,160.17,13105.0,158.4548,161.1787,158.3051,159.8118,13105.0
2025-04-09 12:30:00,160.19,162.02,159.69,161.31,6384.0,159.8317,161.6576,159.3328,160.9492,6384.0
2025-04-09 13:00:00,161.66,177.56,161.28,172.24,31642.0,161.2984,177.1629,160.9193,171.8548,31642.0
2025-04-09 13:30:00,171.56,176.65,171.41,175.11,34182.0,171.1763,176.2549,171.0266,174.7183,34182.0
2025-04-09 14:00:00,175.27,177.48,173.43,175.78,14761.0,174.878,177.083,173.0421,175.3869,14761.0
2025-04-09 14:30:00,176.64,177.18,168.21,169.06,20522.0,176.2449,176.7837,167.8338,168.6819,20522.0
2025-04-09 15:00:00,169.06,174.67,168.81,173.99,37599.0,168.6819,174.2793,168.4324,173.6009,37599.0
2025-04-09 15:30:00,174.0,175.28,171.96,173.86,77620.0,173.6108,174.888,171.5754,173.4711,77620.0
2025-04-10 09:30:00,169.63,171.03,165.48,168.73,15030.0,169.2506,170.6475,165.1099,168.3526,15030.0
2025-04-10 10:00:00,168.0,169.83,167.71,169.12,5479.0,167.6243,169.4502,167.3349,168.7417,5479.0
2025-04-10 10:30:00,169.22,169.26,168.34,168.51,4501.0,168.8415,168.8814,167.9635,168.1331,4501.0
2025-04-10 11:00:00,168.4,169.93,167.24,167.37,11081.0,168.0234,169.5499,166.866,166.9957,11081.0
2025-04-10 11:30:00,167.54,167.84,166.19,166.62,21173.0,167.1653,167.4646,165.8183,166.2473,21173.0
2025-04-10 12:00:00,166.15,166.88,162.58,163.89,17912.0,165.7784,166.5068,162.2164,163.5234,17912.0
2025-04-10 12:30:00,164.27,167.69,164.26,167.5,8659.0,163.9026,167.3149,163.8926,167.1254,8659.0
2025-04-10 13:00:00,167.64,170.09,165.0,167.71,14714.0,167.2651,169.7096,164.631,167.3349,14714.0
2025-04-10 13:30:00,167.18,170.36,166.61,169.64,7847.0,166.8061,169.979,166.2374,169.2606,7847.0
2025-04-10 14:00:00,170.33,171.28,168.23,171.16,6534.0,169.949,170.8969,167.8537,170.7772,6534.0
2025-04-10 14:30:00,171.28,172.04,169.23,169.77,10146.0,170.8969,171.6552,168.8515,169.3903,10146.0
2025-04-10 15:00:00,169.46,171.19,168.51,169.03,10536.0,169.081,170.8071,168.1331,168.6519,10536.0
2025-04-10 15:30:00,168.69,171.12,166.83,170.51,56584.0,168.3127,170.7373,166.4569,170.1286,56584.0
2025-04-11 09:30:00,166.02,168.89,165.38,168.04,7398.0,165.6487,168.5123,165.0101,167.6642,7398.0
2025-04-11 10:00:00,167.25,168.65,164.07,164.69,7765.0,166.8759,168.2728,163.703,164.3217,7765.0
2025-04-11 10:30:00,164.58,165.51,161.02,161.98,7083.0,164.2119,165.1398,160.6599,161.6177,7083.0
2025-04-11 11:00:00,162.91,164.24,161.8,163.27,4175.0,162.5456,163.8727,161.4381,162.9048,4175.0
2025-04-11 11:30:00,164.14,166.52,164.14,166.15,9654.0,163.7729,166.1476,163.7729,165.7784,9654.0
2025-04-11 12:00:00,164.92,166.02,164.27,164.87,16343.0,164.5511,165.6487,163.9026,164.5013,16343.0
2025-04-11 12:30:00,165.35,167.47,164.67,165.75,27974.0,164.9802,167.0954,164.3017,165.3793,27974.0
2025-04-11 13:00:00,165.37,167.09,165.17,165.53,58851.0,165.0001,166.7163,164.8006,165.1598,58851.0
2025-04-11 13:30:00,166.11,170.0,165.08,168.61,23703.0,165.7385,169.6198,164.7108,168.2329,23703.0
2025-04-11 14:00:00,169.31,169.34,165.73,166.07,40113.0,168.9313,168.9613,165.3593,165.6986,40113.0
2025-04-11 14:30:00,166.05,168.32,165.62,166.61,41680.0,165.6786,167.9435,165.2496,166.2374,41680.0
2025-04-11 15:00:00,167.22,168.94,166.79,167.48,8194.0,166.846,168.5621,166.417,167.1054,8194.0
2025-04-11 15:30:00,167.58,168.48,166.35,168.48,57178.0,167.2052,168.1032,165.9779,168.1032,57178.0
2025-04-14 09:30:00,170.95,170.95,167.49,167.79,4114.0,170.5677,170.5677,167.1154,167.4147,4114.0
2025-04-14 10:00:00,169.26,170.57,167.26,170.31,74447.0,168.8814,170.1885,166.8859,169.9291,74447.0
2025-04-14 10:30:00,170.13,170.33,169.28,169.48,13546.0,169.7495,169.949,168.9014,169.1009,13546.0
2025-04-14 11:00:00,169.61,169.61,167.9,167.9,5879.0,169.2307,169.2307,167.5245,167.5245,5879.0
2025-04-14 11:30:00,168.32,168.32,166.39,166.42,3858.0,167.9435,167.9435,166.0179,166.0478,3858.0
2025-04-14 12:00:00,166.37,169.1,166.37,168.2,7947.0,165.9979,168.7218,165.9979,167.8238,7947.0
2025-04-14 12:30:00,168.02,169.21,168.01,168.72,8642.0,167.6442,168.8315,167.6342,168.3426,8642.0
2025-04-14 13:00:00,168.57,169.44,166.88,167.32,10576.0,168.193,169.061,166.5068,166.9458,10576.0
2025-04-14 13:30:00,167.66,169.1,167.66,169.1,4338.0,167.285,168.7218,167.285,168.7218,4338.0
2025-04-14 14:00:00,169.1,169.6,168.84,169.4,24379.0,168.7218,169.2207,168.4624,169.0211,24379.0
2025-04-14 14:30:00,169.53,170.27,169.2,169.2,27927.0,169.1508,169.8892,168.8216,168.8216,27927.0
2025-04-14 15:00:00,169.3,169.68,168.48,169.37,26132.0,168.9213,169.3005,168.1032,168.9912,26132.0
2025-04-14 15:30:00,169.12,169.42,167.97,168.34,97391.0,168.7417,169.0411,167.5943,167.9635,97391.0
2025-04-15 09:30:00,167.6,170.35,167.01,170.35,2711.0,167.2251,169.969,166.6365,169.969,2711.0
2025-04-15 10:00:00,170.33,171.05,169.28,170.47,1900.0,169.949,170.6674,168.9014,170.0887,1900.0
2025-04-15 10:30:00,170.43,170.96,167.83,168.66,17003.0,170.0488,170.5776,167.4546,168.2828,17003.0
2025-04-15 11:00:00,168.53,168.67,167.22,167.24,1320.0,168.1531,168.2928,166.846,166.866,1320.0
2025-04-15 11:30:00,167.67,167.67,166.72,166.72,1100.0,167.295,167.295,166.3471,166.3471,1100.0
2025-04-15 12:00:00,167.22,167.76,166.93,166.93,1400.0,166.846,167.3848,166.5566,166.5566,1400.0
2025-04-15 12:30:00,167.48,167.77,166.74,166.92,924.0,167.1054,167.3948,166.3671,166.5467,924.0
2025-04-15 13:00:00,166.45,166.72,164.62,164.95,3790.0,166.0777,166.3471,164.2518,164.5811,3790.0
2025-04-15 13:30:00,165.19,165.32,164.06,164.83,2337.0,164.8205,164.9502,163.6931,164.4613,2337.0
2025-04-15 14:00:00,164.72,164.73,163.37,164.15,3113.0,164.3516,164.3616,163.0046,163.7829,3113.0
2025-04-15 14:30:00,164.14,165.42,164.14,164.63,5972.0,163.7729,165.05,163.7729,164.2618,5972.0
2025-04-15 15:00:00,164.32,164.59,163.71,164.09,4953.0,163.9525,164.2219,163.3438,163.723,4953.0
2025-04-15 15:30:00,164.34,164.62,162.93,164.05,53520.0,163.9724,164.2518,162.5656,163.6831,53520.0
2025-04-16 09:30:00,162.35,165.25,161.58,162.67,6167.0,161.9869,164.8804,161.2186,162.3062,6167.0
2025-04-16 10:00:00,161.83,162.94,161.36,161.7,10582.0,161.4681,162.5756,160.9991,161.3383,10582.0
2025-04-16 10:30:00,161.61,162.3,160.8,160.9,4949.0,161.2485,161.937,160.4404,160.5401,4949.0
2025-04-16 11:00:00,160.95,161.35,160.55,161.35,4657.0,160.59,160.9891,160.1909,160.9891,4657.0
2025-04-16 11:30:00,161.49,161.61,159.91,159.93,8455.0,161.1288,161.2485,159.5523,159.5723,8455.0
2025-04-16 12:00:00,159.76,160.12,159.44,159.44,4312.0,159.4027,159.7619,159.0834,159.0834,4312.0
2025-04-16 12:30:00,159.18,159.67,158.18,158.77,15496.0,158.824,159.3129,157.8262,158.4149,15496.0
2025-04-16 13:00:00,158.82,159.35,158.17,158.47,31023.0,158.4648,158.9936,157.8162,158.1156,31023.0
2025-04-16 13:30:00,157.78,158.09,155.59,155.6,16149.0,157.4271,157.7364,155.242,155.252,16149.0
2025-04-16 14:00:00,156.01,156.49,154.8,155.21,18447.0,155.6611,156.14,154.4538,154.8629,18447.0
2025-04-16 14:30:00,155.25,155.95,154.73,155.02,10944.0,154.9028,155.6012,154.3839,154.6733,10944.0
2025-04-16 15:00:00,155.1,155.1,153.39,154.19,12635.0,154.7531,154.7531,153.0469,153.8451,12635.0
2025-04-16 15:30:00,154.31,156.66,154.28,156.12,40894.0,153.9649,156.3096,153.9349,155.7708,40894.0
2025-04-17 09:30:00,156.74,158.96,156.74,157.4,23551.0,156.3894,158.6045,156.3894,157.048,23551.0
2025-04-17 10:00:00,156.9,157.77,156.43,157.12,9913.0,156.5491,157.4171,156.0801,156.7686,9913.0
2025-04-17 10:30:00,157.45,157.52,156.2,157.14,3525.0,157.0978,157.1677,155.8506,156.7885,3525.0
2025-04-17 11:00:00,156.63,157.89,156.63,156.92,3543.0,156.2797,157.5369,156.2797,156.569,3543.0
2025-04-17 11:30:00,157.29,158.36,157.29,157.86,5314.0,156.9382,158.0058,156.9382,157.5069,5314.0
2025-04-17 12:00:00,158.09,158.52,157.18,157.62,2957.0,157.7364,158.1655,156.8285,157.2675,2957.0
2025-04-17 12:30:00,157.68,158.74,157.66,158.74,2924.0,157.3273,158.385,157.3074,158.385,2924.0
2025-04-17 13:00:00,158.44,158.44,156.83,157.28,2590.0,158.0856,158.0856,156.4792,156.9282,2590.0
2025-04-17 13:30:00,157.3,157.83,156.14,157.5,6925.0,156.9482,157.477,155.7908,157.1477,6925.0
2025-04-17 14:00:00,157.65,157.92,157.24,157.7,8821.0,157.2974,157.5668,156.8883,157.3473,8821.0
2025-04-17 14:30:00,157.7,158.41,157.16,157.22,16563.0,157.3473,158.0557,156.8085,156.8684,16563.0
2025-04-17 15:00:00,157.33,157.52,156.44,157.02,35103.0,156.9781,157.1677,156.0901,156.6688,35103.0
2025-04-17 15:30:00,156.88,158.36,156.57,158.24,32279.0,156.5291,158.0058,156.2198,157.8861,32279.0
2025-04-21 09:30:00,156.74,157.08,154.18,154.2,3189.0,156.3894,156.7287,153.8352,153.8551,3189.0
2025-04-21 10:00:00,153.84,154.61,152.68,153.78,5613.0,153.4959,154.2642,152.3385,153.4361,5613.0
2025-04-21 10:30:00,153.62,154.25,153.47,153.53,1755.0,153.2764,153.905,153.1267,153.1866,1755.0
2025-04-21 11:00:00,153.12,153.44,152.83,153.14,7971.0,152.7775,153.0968,152.4882,152.7975,7971.0
2025-04-21 11:30:00,153.14,153.21,151.79,152.12,3662.0,152.7975,152.8673,151.4505,151.7798,3662.0
2025-04-21 12:00:00,151.94,152.75,151.94,152.54,2701.0,151.6002,152.4084,151.6002,152.1988,2701.0
2025-04-21 12:30:00,152.99,153.49,152.35,152.35,5528.0,152.6478,153.1467,152.0093,152.0093,5528.0
2025-04-21 13:00:00,152.21,152.52,151.51,151.51,4231.0,151.8696,152.1789,151.1711,151.1711,4231.0
2025-04-21 13:30:00,151.5,152.92,151.27,152.58,12193.0,151.1612,152.578,150.9317,152.2387,12193.0
2025-04-21 14:00:00,152.99,153.45,152.76,153.25,7682.0,152.6478,153.1068,152.4183,152.9072,7682.0
2025-04-21 14:30:00,153.25,153.47,152.81,152.84,9384.0,152.9072,153.1267,152.4682,152.4982,9384.0
2025-04-21 15:00:00,153.0,153.87,152.93,153.64,5152.0,152.6578,153.5259,152.588,153.2964,5152.0
2025-04-21 15:30:00,153.68,154.87,153.53,154.26,37610.0,153.3363,154.5236,153.1866,153.915,37610.0
2025-04-22 09:30:00,155.8,161.5,155.8,159.55,30493.0,155.4515,161.1388,155.4515,159.1932,30493.0
2025-04-22 10:00:00,159.34,160.11,157.81,158.09,5265.0,158.9836,159.7519,157.457,157.7364,5265.0
2025-04-22 10:30:00,158.56,159.37,158.43,159.05,2545.0,158.2054,159.0136,158.0757,158.6943,2545.0
2025-04-22 11:00:00,158.96,161.74,158.96,161.06,40090.0,158.6045,161.3783,158.6045,160.6998,40090.0
2025-04-22 11:30:00,161.04,161.53,159.34,161.28,3609.0,160.6798,161.1687,158.9836,160.9193,3609.0
2025-04-22 12:00:00,161.85,163.77,161.81,163.77,2803.0,161.488,163.4037,161.4481,163.4037,2803.0
2025-04-22 12:30:00,163.3,163.4,161.69,161.72,4969.0,162.9348,163.0345,161.3284,161.3583,4969.0
2025-04-22 13:00:00,161.38,161.69,158.53,159.7,11713.0,161.0191,161.3284,158.1754,159.3428,11713.0
2025-04-22 13:30:00,159.58,159.93,159.03,159.59,4234.0,159.2231,159.5723,158.6743,159.2331,4234.0
2025-04-22 14:00:00,159.59,161.5,159.48,161.39,7479.0,159.2331,161.1388,159.1233,161.029,7479.0
2025-04-22 14:30:00,161.56,163.02,161.39,163.0,8504.0,161.1987,162.6554,161.029,162.6354,8504.0
2025-04-22 15:00:00,162.93,163.1,161.65,162.04,10638.0,162.5656,162.7352,161.2885,161.6776,10638.0
2025-04-22 15:30:00,162.38,162.88,161.84,162.42,28745.0,162.0168,162.5157,161.478,162.0567,28745.0
2025-04-23 09:30:00,175.67,175.67,168.59,170.17,9693.0,175.2771,175.2771,168.2129,169.7894,9693.0
2025-04-23 10:00:00,170.06,171.55,169.08,169.08,5014.0,169.6796,171.1663,168.7018,168.7018,5014.0
2025-04-23 10:30:00,170.14,170.14,168.57,168.6,1656.0,169.7595,169.7595,168.193,168.2229,1656.0
2025-04-23 11:00:00,168.37,169.45,167.83,168.34,2157.0,167.9934,169.071,167.4546,167.9635,2157.0
2025-04-23 11:30:00,167.87,168.49,166.41,166.42,2994.0,167.4945,168.1132,166.0378,166.0478,2994.0
2025-04-23 12:00:00,166.71,166.74,164.8,165.15,1710.0,166.3371,166.3671,164.4314,164.7806,1710.0
2025-04-23 12:30:00,165.8,165.93,165.36,165.89,2333.0,165.4292,165.5589,164.9902,165.519,2333.0
2025-04-23 13:00:00,165.91,167.32,165.91,166.14,700.0,165.5389,166.9458,165.5389,165.7684,700.0
2025-04-23 13:30:00,166.06,166.68,166.06,166.3,2205.0,165.6886,166.3072,165.6886,165.9281,2205.0
2025-04-23 14:00:00,166.27,166.47,165.75,165.84,6072.0,165.8981,166.0977,165.3793,165.4691,6072.0
2025-04-23 14:30:00,166.24,166.24,164.66,164.92,1681.0,165.8682,165.8682,164.2917,164.5511,1681.0
2025-04-23 15:00:00,164.86,165.28,164.53,164.97,2751.0,164.4913,164.9103,164.162,164.601,2751.0
2025-04-23 15:30:00,165.07,165.82,164.2,164.36,17021.0,164.7008,165.4491,163.8328,163.9924,17021.0
2025-04-24 09:30:00,165.52,165.52,163.23,163.97,3071.0,165.1498,165.1498,162.8649,163.6033,3071.0
2025-04-24 10:00:00,163.69,164.97,162.68,163.53,5275.0,163.3239,164.601,162.3162,163.1642,5275.0
2025-04-24 10:30:00,163.38,163.71,162.76,162.98,1253.0,163.0146,163.3438,162.396,162.6155,1253.0
2025-04-24 11:00:00,163.74,163.94,163.65,163.91,800.0,163.3738,163.5733,163.284,163.5434,800.0
2025-04-24 11:30:00,163.96,165.6,163.74,164.82,7336.0,163.5933,165.2296,163.3738,164.4514,7336.0
2025-04-24 12:00:00,164.69,165.61,164.69,165.25,1874.0,164.3217,165.2396,164.3217,164.8804,1874.0
2025-04-24 12:30:00,165.69,166.29,165.65,165.65,425.0,165.3194,165.9181,165.2795,165.2795,425.0
2025-04-24 13:00:00,165.56,167.55,165.54,166.97,2101.0,165.1897,167.1753,165.1698,166.5966,2101.0
2025-04-24 13:30:00,167.08,167.71,167.02,167.65,3843.0,166.7063,167.3349,166.6464,167.275,3843.0
2025-04-24 14:00:00,167.74,167.9,167.07,167.32,2671.0,167.3648,167.5245,166.6963,166.9458,2671.0
2025-04-24 14:30:00,167.36,169.11,167.35,169.11,5279.0,166.9857,168.7318,166.9757,168.7318,5279.0
2025-04-24 15:00:00,168.22,169.55,168.05,169.02,10140.0,167.8438,169.1708,167.6741,168.642,10140.0
2025-04-24 15:30:00,169.18,171.0,169.18,170.27,23824.0,168.8016,170.6175,168.8016,169.8892,23824.0
2025-04-25 09:30:00,168.59,168.59,166.49,167.0,6740.0,168.2129,168.2129,166.1176,166.6265,6740.0
2025-04-25 10:00:00,167.65,168.2,166.84,166.93,5322.0,167.275,167.8238,166.4668,166.5566,5322.0
2025-04-25 10:30:00,166.72,167.75,166.72,167.75,10361.0,166.3471,167.3748,166.3471,167.3748,10361.0
2025-04-25 11:00:00,167.8,168.01,166.9,167.13,3377.0,167.4247,167.6342,166.5267,166.7562,3377.0
2025-04-25 11:30:00,167.0,167.28,166.08,166.39,3001.0,166.6265,166.9059,165.7085,166.0179,3001.0
2025-04-25 12:00:00,166.66,167.25,166.66,166.89,3530.0,166.2872,166.8759,166.2872,166.5167,3530.0
2025-04-25 12:30:00,166.89,167.6,166.88,167.42,3421.0,166.5167,167.2251,166.5068,167.0455,3421.0
2025-04-25 13:00:00,167.24,167.99,167.24,167.99,2945.0,166.866,167.6143,166.866,167.6143,2945.0
2025-04-25 13:30:00,168.07,168.34,166.86,167.12,6932.0,167.6941,167.9635,166.4868,166.7462,6932.0
2025-04-25 14:00:00,167.0,167.88,166.48,167.88,3756.0,166.6265,167.5045,166.1077,167.5045,3756.0
2025-04-25 14:30:00,167.88,168.47,167.18,167.75,3316.0,167.5045,168.0932,166.8061,167.3748,3316.0
2025-04-25 15:00:00,167.75,168.48,167.67,167.83,6124.0,167.3748,168.1032,167.295,167.4546,6124.0
2025-04-25 15:30:00,167.66,168.87,166.5,168.68,45132.0,167.285,168.4923,166.1276,168.3027,45132.0
2025-04-28 09:30:00,168.31,170.57,168.25,169.31,3999.0,167.9336,170.1885,167.8737,168.9313,3999.0
2025-04-28 10:00:00,169.96,170.95,169.96,170.78,2123.0,169.5799,170.5677,169.5799,170.398,2123.0
2025-04-28 10:30:00,170.6,171.05,168.48,168.68,2732.0,170.2184,170.6674,168.1032,168.3027,2732.0
2025-04-28 11:00:00,168.72,168.79,166.87,167.0,3021.0,168.3426,168.4125,166.4968,166.6265,3021.0
2025-04-28 11:30:00,166.35,166.62,165.67,165.67,1600.0,165.9779,166.2473,165.2995,165.2995,1600.0
2025-04-28 12:00:00,165.67,166.24,164.92,165.55,3842.0,165.2995,165.8682,164.5511,165.1797,3842.0
2025-04-28 12:30:00,165.22,166.0,165.22,165.92,2434.0,164.8505,165.6287,164.8505,165.5489,2434.0
2025-04-28 13:00:00,165.9,165.91,165.34,165.75,1754.0,165.5289,165.5389,164.9702,165.3793,1754.0
2025-04-28 13:30:00,165.41,165.97,165.41,165.9,1050.0,165.04,165.5988,165.04,165.5289,1050.0
2025-04-28 14:00:00,165.96,166.55,165.67,166.16,2141.0,165.5888,166.1775,165.2995,165.7884,2141.0
2025-04-28 14:30:00,166.42,166.98,166.42,166.55,2170.0,166.0478,166.6065,166.0478,166.1775,2170.0
2025-04-28 15:00:00,166.62,168.11,166.62,167.8,3448.0,166.2473,167.734,166.2473,167.4247,3448.0
2025-04-28 15:30:00,167.95,168.86,166.98,167.87,11862.0,167.5744,168.4823,166.6065,167.4945,11862.0
2025-04-29 09:30:00,167.3,167.75,166.3,167.09,7678.0,166.9258,167.3748,165.9281,166.7163,7678.0
2025-04-29 10:00:00,166.74,167.0,164.19,164.2,4450.0,166.3671,166.6265,163.8228,163.8328,4450.0
2025-04-29 10:30:00,164.18,165.29,163.79,165.22,6239.0,163.8128,164.9203,163.4237,164.8505,6239.0
2025-04-29 11:00:00,165.0,165.29,164.76,164.76,928.0,164.631,164.9203,164.3915,164.3915,928.0
2025-04-29 11:30:00,165.08,165.13,164.47,164.88,4508.0,164.7108,164.7607,164.1021,164.5112,4508.0
2025-04-29 12:00:00,165.16,166.43,165.16,166.02,2422.0,164.7906,166.0578,164.7906,165.6487,2422.0
2025-04-29 12:30:00,166.21,166.54,165.24,165.59,2926.0,165.8383,166.1675,164.8704,165.2196,2926.0
2025-04-29 13:00:00,165.26,166.92,164.78,166.92,5779.0,164.8904,166.5467,164.4115,166.5467,5779.0
2025-04-29 13:30:00,167.03,167.92,166.95,167.92,2342.0,166.6564,167.5444,166.5766,167.5444,2342.0
2025-04-29 14:00:00,168.05,168.21,167.31,167.4,2601.0,167.6741,167.8338,166.9358,167.0256,2601.0
2025-04-29 14:30:00,167.31,167.66,167.1,167.26,5055.0,166.9358,167.285,166.7263,166.8859,5055.0
2025-04-29 15:00:00,167.47,168.11,167.1,168.11,7142.0,167.0954,167.734,166.7263,167.734,7142.0
2025-04-29 15:30:00,168.37,168.52,167.77,168.26,20013.0,167.9934,168.1431,167.3948,167.8837,20013.0
2025-04-30 09:30:00,166.04,166.46,161.11,162.86,5194.0,165.6686,166.0877,160.7497,162.4957,5194.0
2025-04-30 10:00:00,164.63,164.63,162.7,164.02,4328.0,164.2618,164.2618,162.3361,163.6532,4328.0
2025-04-30 10:30:00,163.88,164.73,163.52,163.9,4197.0,163.5135,164.3616,163.1543,163.5334,4197.0
2025-04-30 11:00:00,163.54,166.06,163.54,165.81,7464.0,163.1742,165.6886,163.1742,165.4392,7464.0
2025-04-30 11:30:00,165.95,167.01,165.94,166.88,3906.0,165.5788,166.6365,165.5689,166.5068,3906.0
2025-04-30 12:00:00,166.73,166.73,165.23,165.32,694.0,166.3571,166.3571,164.8604,164.9502,694.0
2025-04-30 12:30:00,164.75,165.41,164.29,165.41,2512.0,164.3815,165.04,163.9225,165.04,2512.0
2025-04-30 13:00:00,165.66,166.04,164.72,166.02,1785.0,165.2895,165.6686,164.3516,165.6487,1785.0
2025-04-30 13:30:00,166.16,166.65,166.12,166.47,3294.0,165.7884,166.2773,165.7485,166.0977,3294.0
2025-04-30 14:00:00,166.25,166.46,165.59,166.05,10980.0,165.8782,166.0877,165.2196,165.6786,10980.0
2025-04-30 14:30:00,166.24,166.25,165.47,165.47,3915.0,165.8682,165.8782,165.0999,165.0999,3915.0
2025-04-30 15:00:00,165.59,165.73,165.11,165.2,3461.0,165.2196,165.3593,164.7407,164.8305,3461.0
2025-04-30 15:30:00,165.34,166.45,164.91,165.82,25863.0,164.9702,166.0777,164.5412,165.4491,25863.0
2025-05-01 09:30:00,166.56,167.74,163.11,167.74,12198.0,166.1875,167.3648,162.7452,167.3648,12198.0
2025-05-01 10:00:00,167.97,169.32,167.01,168.72,7377.0,167.5943,168.9413,166.6365,168.3426,7377.0
2025-05-01 10:30:00,168.41,168.93,168.04,168.93,3427.0,168.0333,168.5522,167.6642,168.5522,3427.0
2025-05-01 11:00:00,169.63,170.87,169.63,170.67,1689.0,169.2506,170.4878,169.2506,170.2883,1689.0
2025-05-01 11:30:00,170.58,170.58,168.56,168.67,3425.0,170.1985,170.1985,168.183,168.2928,3425.0
2025-05-01 12:00:00,168.35,168.36,167.42,167.43,7249.0,167.9735,167.9834,167.0455,167.0555,7249.0
2025-05-01 12:30:00,167.24,168.0,167.07,167.17,4300.0,166.866,167.6243,166.6963,166.7961,4300.0
2025-05-01 13:00:00,167.62,168.43,167.5,168.24,4683.0,167.2451,168.0533,167.1254,167.8637,4683.0
2025-05-01 13:30:00,168.24,168.48,166.05,166.14,6686.0,167.8637,168.1032,165.6786,165.7684,6686.0
2025-05-01 14:00:00,166.17,166.71,165.91,166.37,2519.0,165.7983,166.3371,165.5389,165.9979,2519.0
2025-05-01 14:30:00,166.12,166.62,165.91,166.51,3580.0,165.7485,166.2473,165.5389,166.1376,3580.0
2025-05-01 15:00:00,166.56,167.08,166.37,166.81,3731.0,166.1875,166.7063,165.9979,166.4369,3731.0
2025-05-01 15:30:00,166.86,168.12,166.32,166.66,45947.0,166.4868,167.744,165.948,166.2872,45947.0
2025-05-02 09:30:00,167.44,169.89,167.01,167.2,18554.0,167.0655,169.51,166.6365,166.826,18554.0
2025-05-02 10:00:00,167.43,169.31,167.43,168.52,6336.0,167.0555,168.9313,167.0555,168.1431,6336.0
2025-05-02 10:30:00,168.39,168.99,167.7,168.13,35022.0,168.0134,168.612,167.3249,167.754,35022.0
2025-05-02 11:00:00,168.32,168.92,166.8,166.94,4227.0,167.9435,168.5422,166.4269,166.5666,4227.0
2025-05-02 11:30:00,166.96,168.47,166.96,168.47,2434.0,166.5866,168.0932,166.5866,168.0932,2434.0
2025-05-02 12:00:00,168.68,171.17,168.63,170.28,6781.0,168.3027,170.7872,168.2528,169.8992,6781.0
2025-05-02 12:30:00,170.42,171.07,170.41,170.93,3600.0,170.0388,170.6874,170.0289,170.5477,3600.0
2025-05-02 13:00:00,170.44,170.44,168.95,169.11,5245.0,170.0588,170.0588,168.5721,168.7318,5245.0
2025-05-02 13:30:00,169.11,169.9,169.11,169.35,1645.0,168.7318,169.52,168.7318,168.9712,1645.0
2025-05-02 14:00:00,169.68,170.62,169.68,170.24,5129.0,169.3005,170.2384,169.3005,169.8592,5129.0
2025-05-02 14:30:00,169.89,170.23,169.53,169.62,1805.0,169.51,169.8493,169.1508,169.2406,1805.0
2025-05-02 15:00:00,169.73,170.17,169.62,170.17,5572.0,169.3504,169.7894,169.2406,169.7894,5572.0
2025-05-02 15:30:00,170.19,171.6,169.96,171.13,27550.0,169.8094,171.2162,169.5799,170.7473,27550.0
2025-05-05 09:30:00,168.56,171.31,168.44,168.72,5085.0,168.183,170.9268,168.0633,168.3426,5085.0
2025-05-05 10:00:00,169.38,170.06,168.76,169.72,8120.0,169.0012,169.6796,168.3826,169.3404,8120.0
2025-05-05 10:30:00,170.11,170.94,169.31,170.89,7560.0,169.7295,170.5577,168.9313,170.5078,7560.0
2025-05-05 11:00:00,171.25,171.56,170.6,171.56,3613.0,170.867,171.1763,170.2184,171.1763,3613.0
2025-05-05 11:30:00,171.32,171.38,170.61,170.84,2129.0,170.9368,170.9967,170.2284,170.4579,2129.0
2025-05-05 12:00:00,171.05,171.31,170.53,171.06,2316.0,170.6674,170.9268,170.1486,170.6774,2316.0
2025-05-05 12:30:00,170.89,170.93,170.4,170.91,1784.0,170.5078,170.5477,170.0189,170.5277,1784.0
2025-05-05 13:00:00,170.88,171.08,170.59,170.78,2669.0,170.4978,170.6974,170.2085,170.398,2669.0
2025-05-05 13:30:00,171.1,172.09,171.1,171.92,2370.0,170.7173,171.7051,170.7173,171.5355,2370.0
2025-05-05 14:00:00,171.73,172.55,171.73,172.43,2518.0,171.3459,172.1641,171.3459,172.0443,2518.0
2025-05-05 14:30:00,172.42,172.72,171.69,172.45,6375.0,172.0344,172.3337,171.306,172.0643,6375.0
2025-05-05 15:00:00,172.52,173.08,171.82,171.97,9632.0,172.1341,172.6929,171.4357,171.5854,9632.0
2025-05-05 15:30:00,171.87,172.06,169.99,170.11,34910.0,171.4856,171.6752,169.6098,169.7295,34910.0
2025-05-06 09:30:00,170.35,178.58,167.64,171.02,21463.0,169.969,178.1806,167.2651,170.6375,21463.0
2025-05-06 10:00:00,170.06,170.35,168.36,170.29,3838.0,169.6796,169.969,167.9834,169.9091,3838.0
2025-05-06 10:30:00,171.2,171.3,167.84,168.08,6038.0,170.8171,170.9169,167.4646,167.7041,6038.0
2025-05-06 11:00:00,167.93,169.2,167.02,169.2,10618.0,167.5544,168.8216,166.6464,168.8216,10618.0
2025-05-06 11:30:00,169.16,169.8,168.71,168.71,2907.0,168.7817,169.4202,168.3327,168.3327,2907.0
2025-05-06 12:00:00,168.76,170.31,168.65,169.76,10164.0,168.3826,169.9291,168.2728,169.3803,10164.0
2025-05-06 12:30:00,169.55,169.6,167.28,167.38,3059.0,169.1708,169.2207,166.9059,167.0056,3059.0
2025-05-06 13:00:00,167.53,168.04,167.05,167.05,2415.0,167.1553,167.6642,166.6764,166.6764,2415.0
2025-05-06 13:30:00,167.25,167.82,166.93,166.93,1735.0,166.8759,167.4447,166.5566,166.5566,1735.0
2025-05-06 14:00:00,166.98,167.19,166.36,167.09,2120.0,166.6065,166.8161,165.9879,166.7163,2120.0
2025-05-06 14:30:00,167.08,167.16,165.66,165.84,8945.0,166.7063,166.7861,165.2895,165.4691,8945.0
2025-05-06 15:00:00,165.83,166.2,165.37,165.77,6588.0,165.4591,165.8283,165.0001,165.3992,6588.0
2025-05-06 15:30:00,165.58,165.72,164.5,165.32,84790.0,165.2097,165.3494,164.1321,164.9502,84790.0
2025-05-07 09:30:00,170.12,170.12,166.24,166.24,5453.0,169.7395,169.7395,165.8682,165.8682,5453.0
2025-05-07 10:00:00,166.39,166.55,164.26,165.36,10480.0,166.0179,166.1775,163.8926,164.9902,10480.0
2025-05-07 10:30:00,165.37,165.86,164.15,164.43,19140.0,165.0001,165.489,163.7829,164.0622,19140.0
2025-05-07 11:00:00,163.87,165.36,163.69,165.17,11871.0,163.5035,164.9902,163.3239,164.8006,11871.0
2025-05-07 11:30:00,165.09,165.62,164.77,164.9,9113.0,164.7208,165.2496,164.4015,164.5312,9113.0
2025-05-07 12:00:00,165.02,165.37,164.64,164.64,13512.0,164.6509,165.0001,164.2718,164.2718,13512.0
2025-05-07 12:30:00,164.68,165.35,164.67,165.35,11130.0,164.3117,164.9802,164.3017,164.9802,11130.0
2025-05-07 13:00:00,165.21,165.46,164.78,164.78,7786.0,164.8405,165.0899,164.4115,164.4115,7786.0
2025-05-07 13:30:00,164.89,164.89,162.76,163.08,7536.0,164.5212,164.5212,162.396,162.7153,7536.0
2025-05-07 14:00:00,163.21,163.38,161.16,161.52,19406.0,162.845,163.0146,160.7996,161.1587,19406.0
2025-05-07 14:30:00,161.58,163.29,161.51,163.11,17760.0,161.2186,162.9248,161.1488,162.7452,17760.0
2025-05-07 15:00:00,162.84,163.3,162.26,162.41,16136.0,162.4758,162.9348,161.8971,162.0468,16136.0
2025-05-07 15:30:00,162.23,164.23,161.75,163.95,91462.0,161.8672,163.8627,161.3882,163.5833,91462.0
2025-05-08 09:30:00,158.07,163.82,153.5,161.66,38447.0,157.7165,163.4536,153.1567,161.2984,38447.0
2025-05-08 10:00:00,161.71,163.42,159.89,161.53,7326.0,161.3483,163.0545,159.5324,161.1687,7326.0
2025-05-08 10:30:00,161.9,165.17,159.38,159.9,13751.0,161.5379,164.8006,159.0235,159.5424,13751.0
2025-05-08 11:00:00,159.49,161.57,158.77,161.28,22905.0,159.1333,161.2086,158.4149,160.9193,22905.0
2025-05-08 11:30:00,161.28,164.86,161.28,164.08,20269.0,160.9193,164.4913,160.9193,163.713,20269.0
2025-05-08 12:00:00,164.17,166.25,164.16,164.62,6823.0,163.8028,165.8782,163.7928,164.2518,6823.0
2025-05-08 12:30:00,164.39,164.57,162.49,164.04,13970.0,164.0223,164.2019,162.1266,163.6731,13970.0
2025-05-08 13:00:00,164.09,164.14,161.42,161.81,9026.0,163.723,163.7729,161.059,161.4481,9026.0
2025-05-08 13:30:00,161.86,162.28,159.88,160.09,7072.0,161.498,161.917,159.5224,159.7319,7072.0
2025-05-08 14:00:00,160.09,160.24,158.58,158.71,27750.0,159.7319,159.8816,158.2253,158.355,27750.0
2025-05-08 14:30:00,158.84,161.77,158.5,160.36,10654.0,158.4847,161.4082,158.1455,160.0013,10654.0
2025-05-08 15:00:00,159.91,162.71,159.51,162.66,16285.0,159.5523,162.3461,159.1532,162.2962,16285.0
2025-05-08 15:30:00,162.54,163.15,161.66,162.36,79639.0,162.1765,162.7851,161.2984,161.9969,79639.0
2025-05-09 09:30:00,163.31,165.72,161.4,163.64,19531.0,162.9447,165.3494,161.039,163.274,19531.0
2025-05-09 10:00:00,163.27,163.63,161.12,161.23,9910.0,162.9048,163.264,160.7596,160.8694,9910.0
2025-05-09 10:30:00,161.37,162.02,159.14,160.42,16566.0,161.0091,161.6576,158.7841,160.0612,16566.0
2025-05-09 11:00:00,159.9,160.34,159.3,159.83,5832.0,159.5424,159.9814,158.9437,159.4725,5832.0
2025-05-09 11:30:00,159.78,160.83,159.03,159.84,5586.0,159.4226,160.4703,158.6743,159.4825,5586.0
2025-05-09 12:00:00,159.71,160.55,159.67,159.97,6703.0,159.3528,160.1909,159.3129,159.6122,6703.0
2025-05-09 12:30:00,159.82,160.38,159.29,159.3,4409.0,159.4625,160.0213,158.9337,158.9437,4409.0
2025-05-09 13:00:00,159.43,160.25,159.43,160.25,8242.0,159.0734,159.8916,159.0734,159.8916,8242.0
2025-05-09 13:30:00,160.47,161.23,160.03,161.23,4468.0,160.1111,160.8694,159.6721,160.8694,4468.0
2025-05-09 14:00:00,161.07,161.8,160.8,161.8,7412.0,160.7098,161.4381,160.4404,161.4381,7412.0
2025-05-09 14:30:00,161.58,162.14,161.37,161.68,10104.0,161.2186,161.7774,161.0091,161.3184,10104.0
2025-05-09 15:00:00,161.95,162.11,161.41,161.81,26987.0,161.5878,161.7474,161.049,161.4481,26987.0
2025-05-09 15:30:00,161.79,162.06,161.01,161.14,43861.0,161.4281,161.6975,160.6499,160.7796,43861.0
2025-05-12 09:30:00,169.84,173.81,166.89,168.1,20208.0,169.4601,173.4213,166.5167,167.724,20208.0
2025-05-12 10:00:00,167.92,170.42,166.53,166.53,8412.0,167.5444,170.0388,166.1575,166.1575,8412.0
2025-05-12 10:30:00,166.78,167.72,165.65,166.17,19997.0,166.407,167.3449,165.2795,165.7983,19997.0
2025-05-12 11:00:00,166.03,166.03,163.31,164.4,13047.0,165.6587,165.6587,162.9447,164.0323,13047.0
2025-05-12 11:30:00,164.5,166.15,164.36,164.87,9764.0,164.1321,165.7784,163.9924,164.5013,9764.0
2025-05-12 12:00:00,165.22,165.84,165.07,165.84,5618.0,164.8505,165.4691,164.7008,165.4691,5618.0
2025-05-12 12:30:00,165.45,166.75,165.06,166.61,2324.0,165.08,166.377,164.6908,166.2374,2324.0
2025-05-12 13:00:00,166.64,167.38,165.83,166.66,7254.0,166.2673,167.0056,165.4591,166.2872,7254.0
2025-05-12 13:30:00,167.1,167.83,166.65,167.78,39870.0,166.7263,167.4546,166.2773,167.4047,39870.0
2025-05-12 14:00:00,167.84,167.84,166.2,166.21,34826.0,167.4646,167.4646,165.8283,165.8383,34826.0
2025-05-12 14:30:00,166.21,166.95,166.21,166.49,5753.0,165.8383,166.5766,165.8383,166.1176,5753.0
2025-05-12 15:00:00,166.43,166.99,165.41,165.42,4987.0,166.0578,166.6165,165.04,165.05,4987.0
2025-05-12 15:30:00,165.28,167.47,165.28,167.35,56519.0,164.9103,167.0954,164.9103,166.9757,56519.0
2025-05-13 09:30:00,169.06,171.33,168.25,170.8,17963.0,168.6819,170.9468,167.8737,170.418,17963.0
2025-05-13 10:00:00,170.97,173.34,170.97,172.56,25837.0,170.5876,172.9523,170.5876,172.1741,25837.0
2025-05-13 10:30:00,172.52,174.47,172.27,174.2,29053.0,172.1341,174.0798,171.8847,173.8104,29053.0
2025-05-13 11:00:00,173.93,173.97,173.19,173.19,7511.0,173.541,173.5809,172.8026,172.8026,7511.0
2025-05-13 11:30:00,173.19,173.83,172.5,172.98,9786.0,172.8026,173.4412,172.1142,172.5931,9786.0
2025-05-13 12:00:00,172.73,172.74,171.4,171.69,3080.0,172.3437,172.3537,171.0166,171.306,3080.0
2025-05-13 12:30:00,171.17,172.04,170.44,170.44,15715.0,170.7872,171.6552,170.0588,170.0588,15715.0
2025-05-13 13:00:00,170.62,171.84,170.04,171.75,13533.0,170.2384,171.4557,169.6597,171.3659,13533.0
2025-05-13 13:30:00,172.06,172.58,171.82,171.82,5643.0,171.6752,172.194,171.4357,171.4357,5643.0
2025-05-13 14:00:00,172.25,173.29,172.21,172.88,14366.0,171.8647,172.9024,171.8248,172.4933,14366.0
2025-05-13 14:30:00,172.87,173.23,172.64,173.22,17387.0,172.4834,172.8426,172.2539,172.8326,17387.0
2025-05-13 15:00:00,173.01,173.44,172.94,173.12,14740.0,172.623,173.0521,172.5532,172.7328,14740.0
2025-05-13 15:30:00,173.06,173.79,171.18,171.23,49748.0,172.6729,173.4013,170.7971,170.847,49748.0
2025-05-14 09:30:00,168.88,170.06,167.35,169.14,17362.0,168.5023,169.6796,166.9757,168.7617,17362.0
2025-05-14 10:00:00,169.03,171.08,168.98,171.03,25812.0,168.6519,170.6974,168.6021,170.6475,25812.0
2025-05-14 10:30:00,171.0,171.66,169.91,169.95,12080.0,170.6175,171.2761,169.53,169.5699,12080.0
2025-05-14 11:00:00,169.86,169.91,168.64,168.89,9026.0,169.4801,169.53,168.2628,168.5123,9026.0
2025-05-14 11:30:00,169.02,169.34,168.48,169.26,10332.0,168.642,168.9613,168.1032,168.8814,10332.0
2025-05-14 12:00:00,169.19,169.76,168.41,168.42,7817.0,168.8116,169.3803,168.0333,168.0433,7817.0
2025-05-14 12:30:00,168.53,168.69,167.48,167.97,5647.0,168.1531,168.3127,167.1054,167.5943,5647.0
2025-05-14 13:00:00,167.87,168.02,166.08,166.22,5354.0,167.4945,167.6442,165.7085,165.8482,5354.0
2025-05-14 13:30:00,166.32,166.36,165.81,166.28,4219.0,165.948,165.9879,165.4392,165.9081,4219.0
2025-05-14 14:00:00,166.22,166.22,164.8,164.83,19186.0,165.8482,165.8482,164.4314,164.4613,19186.0
2025-05-14 14:30:00,165.06,165.07,163.35,163.74,18878.0,164.6908,164.7008,162.9847,163.3738,18878.0
2025-05-14 15:00:00,163.81,163.86,161.58,162.46,40152.0,163.4436,163.4935,161.2186,162.0966,40152.0
2025-05-14 15:30:00,162.34,163.71,162.33,162.92,49549.0,161.9769,163.3438,161.9669,162.5556,49549.0
2025-05-15 09:30:00,163.18,163.18,159.38,160.46,25677.0,162.815,162.815,159.0235,160.1011,25677.0
2025-05-15 10:00:00,160.34,161.85,160.03,160.83,52628.0,159.9814,161.488,159.6721,160.4703,52628.0
2025-05-15 10:30:00,160.66,161.99,160.66,161.94,29133.0,160.3007,161.6277,160.3007,161.5778,29133.0
2025-05-15 11:00:00,162.25,162.91,161.76,161.98,11439.0,161.8871,162.5456,161.3982,161.6177,11439.0
2025-05-15 11:30:00,161.57,161.87,161.55,161.87,2054.0,161.2086,161.508,161.1887,161.508,2054.0
2025-05-15 12:00:00,161.87,161.97,161.0,161.18,6368.0,161.508,161.6077,160.6399,160.8195,6368.0
2025-05-15 12:30:00,161.17,161.22,160.78,160.88,5820.0,160.8095,160.8594,160.4204,160.5202,5820.0
2025-05-15 13:00:00,161.12,161.51,160.25,160.26,7828.0,160.7596,161.1488,159.8916,159.9016,7828.0
2025-05-15 13:30:00,160.16,160.76,160.0,160.57,4727.0,159.8018,160.4004,159.6421,160.2109,4727.0
2025-05-15 14:00:00,160.57,161.13,160.57,160.71,3578.0,160.2109,160.7696,160.2109,160.3506,3578.0
2025-05-15 14:30:00,160.75,161.83,160.7,161.72,7289.0,160.3905,161.4681,160.3406,161.3583,7289.0
2025-05-15 15:00:00,161.75,161.94,161.34,161.42,7559.0,161.3882,161.5778,160.9791,161.059,7559.0
2025-05-15 15:30:00,161.4,162.53,161.0,162.53,52287.0,161.039,162.1665,160.6399,162.1665,52287.0
2025-05-16 09:30:00,162.63,162.87,162.23,162.87,12666.0,162.2663,162.5057,161.8672,162.5057,12666.0
2025-05-16 10:00:00,163.65,164.03,162.53,164.03,4752.0,163.284,163.6631,162.1665,163.6631,4752.0
2025-05-16 10:30:00,164.17,164.18,163.52,163.87,2764.0,163.8028,163.8128,163.1543,163.5035,2764.0
2025-05-16 11:00:00,163.84,164.57,163.79,164.29,5995.0,163.4736,164.2019,163.4237,163.9225,5995.0
2025-05-16 11:30:00,164.41,165.03,164.41,165.03,923.0,164.0423,164.6609,164.0423,164.6609,923.0
2025-05-16 12:00:00,165.17,166.9,165.03,166.34,3164.0,164.8006,166.5267,164.6609,165.968,3164.0
2025-05-16 12:30:00,166.7,167.34,166.62,167.16,3762.0,166.3272,166.9657,166.2473,166.7861,3762.0
2025-05-16 13:00:00,167.02,167.59,166.46,166.47,9011.0,166.6464,167.2152,166.0877,166.0977,9011.0
2025-05-16 13:30:00,166.42,166.58,165.52,165.52,14465.0,166.0478,166.2074,165.1498,165.1498,14465.0
2025-05-16 14:00:00,165.7,167.17,165.69,166.8,4605.0,165.3294,166.7961,165.3194,166.4269,4605.0
2025-05-16 14:30:00,166.62,166.7,166.43,166.61,2229.0,166.2473,166.3272,166.0578,166.2374,2229.0
2025-05-16 15:00:00,166.52,166.54,166.01,166.09,4173.0,166.1476,166.1675,165.6387,165.7185,4173.0
2025-05-16 15:30:00,166.03,166.38,165.29,166.38,16563.0,165.6587,166.0079,164.9203,166.0079,16563.0
2025-05-19 09:30:00,161.51,161.99,159.61,159.92,6431.0,161.1488,161.6277,159.253,159.5623,6431.0
2025-05-19 10:00:00,160.2,162.19,159.75,161.34,13331.0,159.8417,161.8272,159.3927,160.9791,13331.0
2025-05-19 10:30:00,161.38,161.64,160.74,161.31,2859.0,161.0191,161.2785,160.3805,160.9492,2859.0
2025-05-19 11:00:00,161.3,162.9,161.3,162.19,4490.0,160.9392,162.5357,160.9392,161.8272,4490.0
2025-05-19 11:30:00,162.23,162.63,162.15,162.15,6273.0,161.8672,162.2663,161.7873,161.7873,6273.0
2025-05-19 12:00:00,162.62,163.32,162.44,163.32,3406.0,162.2563,162.9547,162.0767,162.9547,3406.0
2025-05-19 12:30:00,163.15,163.74,163.01,163.6,3562.0,162.7851,163.3738,162.6454,163.2341,3562.0
2025-05-19 13:00:00,163.37,163.45,163.03,163.34,3054.0,163.0046,163.0844,162.6654,162.9747,3054.0
2025-05-19 13:30:00,163.17,163.71,163.06,163.21,4161.0,162.8051,163.3438,162.6953,162.845,4161.0
2025-05-19 14:00:00,163.05,163.05,162.35,162.58,4009.0,162.6853,162.6853,161.9869,162.2164,4009.0
2025-05-19 14:30:00,162.63,162.99,161.92,162.01,5562.0,162.2663,162.6255,161.5579,161.6476,5562.0
2025-05-19 15:00:00,161.83,162.14,161.39,161.66,4447.0,161.4681,161.7774,161.029,161.2984,4447.0
2025-05-19 15:30:00,161.72,162.58,161.41,161.43,26770.0,161.3583,162.2164,161.049,161.0689,26770.0
2025-05-20 09:30:00,164.59,164.59,162.08,162.08,12614.0,164.2219,164.2219,161.7175,161.7175,12614.0
2025-05-20 10:00:00,162.43,163.71,162.43,163.12,2419.0,162.0667,163.3438,162.0667,162.7552,2419.0
2025-05-20 10:30:00,163.12,163.52,162.71,163.52,3514.0,162.7552,163.1543,162.3461,163.1543,3514.0
2025-05-20 11:00:00,163.18,164.39,162.81,164.18,5436.0,162.815,164.0223,162.4459,163.8128,5436.0
2025-05-20 11:30:00,164.22,164.81,164.02,164.52,3825.0,163.8527,164.4414,163.6532,164.152,3825.0
2025-05-20 12:00:00,164.12,164.12,162.87,163.24,2618.0,163.7529,163.7529,162.5057,162.8749,2618.0
2025-05-20 12:30:00,163.08,163.08,162.04,162.81,2944.0,162.7153,162.7153,161.6776,162.4459,2944.0
2025-05-20 13:00:00,162.75,163.08,162.71,162.9,1922.0,162.386,162.7153,162.3461,162.5357,1922.0
2025-05-20 13:30:00,162.87,163.24,162.61,163.24,1490.0,162.5057,162.8749,162.2463,162.8749,1490.0
2025-05-20 14:00:00,163.19,163.19,161.65,162.45,4447.0,162.825,162.825,161.2885,162.0867,4447.0
2025-05-20 14:30:00,162.17,162.17,161.32,161.33,5433.0,161.8073,161.8073,160.9592,160.9692,5433.0
2025-05-20 15:00:00,161.17,161.3,160.36,160.57,7461.0,160.8095,160.9392,160.0013,160.2109,7461.0
2025-05-20 15:30:00,160.59,161.5,160.37,161.32,22870.0,160.2308,161.1388,160.0113,160.9592,22870.0
2025-05-21 09:30:00,159.56,160.72,157.58,159.5,9539.0,159.2031,160.3605,157.2276,159.1433,9539.0
2025-05-21 10:00:00,159.68,160.73,159.33,159.58,7574.0,159.3229,160.3705,158.9736,159.2231,7574.0
2025-05-21 10:30:00,159.56,160.49,159.56,160.25,5905.0,159.2031,160.131,159.2031,159.8916,5905.0
2025-05-21 11:00:00,160.48,161.03,160.03,160.03,3227.0,160.1211,160.6698,159.6721,159.6721,3227.0
2025-05-21 11:30:00,159.32,159.54,159.07,159.22,2683.0,158.9637,159.1832,158.7142,158.8639,2683.0
2025-05-21 12:00:00,159.27,159.8,159.08,159.33,4089.0,158.9138,159.4426,158.7242,158.9736,4089.0
2025-05-21 12:30:00,159.23,159.45,159.01,159.45,3331.0,158.8739,159.0934,158.6544,159.0934,3331.0
2025-05-21 13:00:00,159.08,159.08,155.68,155.86,15721.0,158.7242,158.7242,155.3318,155.5114,15721.0
2025-05-21 13:30:00,155.69,156.73,155.11,155.11,7824.0,155.3418,156.3795,154.7631,154.7631,7824.0
2025-05-21 14:00:00,155.11,155.46,153.87,154.25,13275.0,154.7631,155.1123,153.5259,153.905,13275.0
2025-05-21 14:30:00,154.41,155.4,154.39,154.89,13827.0,154.0646,155.0524,154.0447,154.5436,13827.0
2025-05-21 15:00:00,154.92,155.51,154.36,154.48,13593.0,154.5735,155.1622,154.0148,154.1345,13593.0
2025-05-21 15:30:00,153.99,155.05,153.89,153.95,29738.0,153.6456,154.7032,153.5458,153.6057,29738.0
2025-05-22 09:30:00,152.31,153.25,151.98,152.77,6161.0,151.9693,152.9072,151.6401,152.4283,6161.0
2025-05-22 10:00:00,152.77,153.22,151.79,151.79,17434.0,152.4283,152.8773,151.4505,151.4505,17434.0
2025-05-22 10:30:00,151.66,151.82,150.83,151.64,33944.0,151.3208,151.4804,150.4927,151.3008,33944.0
2025-05-22 11:00:00,151.93,152.58,151.92,152.58,8534.0,151.5902,152.2387,151.5802,152.2387,8534.0
2025-05-22 11:30:00,152.99,153.57,152.97,153.27,4016.0,152.6478,153.2265,152.6279,152.9272,4016.0
2025-05-22 12:00:00,153.29,153.79,153.28,153.53,5902.0,152.9472,153.446,152.9372,153.1866,5902.0
2025-05-22 12:30:00,153.49,154.2,153.43,153.81,13564.0,153.1467,153.8551,153.0868,153.466,13564.0
2025-05-22 13:00:00,154.01,154.4,153.78,154.31,7235.0,153.6655,154.0547,153.4361,153.9649,7235.0
2025-05-22 13:30:00,154.2,154.38,154.11,154.37,1528.0,153.8551,154.0347,153.7653,154.0247,1528.0
2025-05-22 14:00:00,154.35,154.81,154.31,154.56,2027.0,154.0048,154.4638,153.9649,154.2143,2027.0
2025-05-22 14:30:00,154.51,155.12,154.33,155.12,6362.0,154.1644,154.7731,153.9848,154.7731,6362.0
2025-05-22 15:00:00,155.11,156.13,155.07,155.91,13396.0,154.7631,155.7808,154.7232,155.5613,13396.0
2025-05-22 15:30:00,155.91,156.0,155.21,155.34,45670.0,155.5613,155.6511,154.8629,154.9926,45670.0
2025-05-23 09:30:00,152.18,155.49,152.18,154.72,7365.0,151.8396,155.1422,151.8396,154.374,7365.0
2025-05-23 10:00:00,154.71,155.56,154.7,155.28,19911.0,154.364,155.2121,154.354,154.9327,19911.0
2025-05-23 10:30:00,155.61,156.12,155.06,155.06,15637.0,155.262,155.7708,154.7132,154.7132,15637.0
2025-05-23 11:00:00,155.07,155.68,155.03,155.68,2071.0,154.7232,155.3318,154.6833,155.3318,2071.0
2025-05-23 11:30:00,155.98,156.65,155.02,155.03,21233.0,155.6311,156.2996,154.6733,154.6833,21233.0
2025-05-23 12:00:00,155.07,155.58,154.96,155.58,4460.0,154.7232,155.232,154.6134,155.232,4460.0
2025-05-23 12:30:00,155.47,156.04,155.43,155.67,5872.0,155.1223,155.691,155.0824,155.3218,5872.0
2025-05-23 13:00:00,155.64,156.56,155.62,156.32,3745.0,155.2919,156.2098,155.2719,155.9704,3745.0
2025-05-23 13:30:00,156.43,156.6,156.31,156.54,3155.0,156.0801,156.2497,155.9604,156.1899,3155.0
2025-05-23 14:00:00,156.54,156.58,155.92,156.2,6727.0,156.1899,156.2298,155.5713,155.8506,6727.0
2025-05-23 14:30:00,156.37,156.55,156.05,156.06,5164.0,156.0203,156.1999,155.701,155.711,5164.0
2025-05-23 15:00:00,156.06,156.82,156.06,156.82,12496.0,155.711,156.4693,155.711,156.4693,12496.0
2025-05-23 15:30:00,156.88,157.26,156.46,156.55,55843.0,156.5291,156.9083,156.1101,156.1999,55843.0
2025-05-27 09:30:00,159.27,160.03,156.87,157.88,9320.0,158.9138,159.6721,156.5191,157.5269,9320.0
2025-05-27 10:00:00,157.89,159.86,157.81,159.86,3544.0,157.5369,159.5025,157.457,159.5025,3544.0
2025-05-27 10:30:00,159.75,160.59,159.57,160.53,11102.0,159.3927,160.2308,159.2131,160.171,11102.0
2025-05-27 11:00:00,160.73,161.14,159.6,161.13,8105.0,160.3705,160.7796,159.243,160.7696,8105.0
2025-05-27 11:30:00,160.82,160.83,160.06,160.5,4404.0,160.4603,160.4703,159.702,160.141,4404.0
2025-05-27 12:00:00,160.47,161.35,160.46,161.31,4378.0,160.1111,160.9891,160.1011,160.9492,4378.0
2025-05-27 12:30:00,161.27,162.46,161.19,162.0,3640.0,160.9093,162.0966,160.8295,161.6377,3640.0
2025-05-27 13:00:00,161.99,162.14,161.67,162.03,7993.0,161.6277,161.7774,161.3084,161.6676,7993.0
2025-05-27 13:30:00,161.99,162.45,161.71,162.45,5123.0,161.6277,162.0867,161.3483,162.0867,5123.0
2025-05-27 14:00:00,162.53,162.87,162.34,162.69,6543.0,162.1665,162.5057,161.9769,162.3261,6543.0
2025-05-27 14:30:00,162.82,163.17,162.74,163.02,12906.0,162.4558,162.8051,162.376,162.6554,12906.0
2025-05-27 15:00:00,162.81,162.92,162.34,162.81,18833.0,162.4459,162.5556,161.9769,162.4459,18833.0
2025-05-27 15:30:00,162.89,163.58,162.79,162.97,132895.0,162.5257,163.2141,162.4259,162.6055,132895.0
2025-05-28 09:30:00,161.79,161.79,159.44,159.46,15971.0,161.4281,161.4281,159.0834,159.1034,15971.0
2025-05-28 10:00:00,159.53,160.64,158.48,160.01,18856.0,159.1732,160.2807,158.1255,159.6521,18856.0
2025-05-28 10:30:00,160.19,160.42,157.51,157.51,9830.0,159.8317,160.0612,157.1577,157.1577,9830.0
2025-05-28 11:00:00,157.84,158.99,157.84,158.01,9338.0,157.487,158.6344,157.487,157.6566,9338.0
2025-05-28 11:30:00,157.82,157.82,156.76,157.34,3313.0,157.467,157.467,156.4094,156.9881,3313.0
2025-05-28 12:00:00,157.33,157.33,156.06,156.63,16329.0,156.9781,156.9781,155.711,156.2797,16329.0
2025-05-28 12:30:00,156.53,156.84,155.83,156.46,30029.0,156.1799,156.4892,155.4815,156.1101,30029.0
2025-05-28 13:00:00,156.75,156.95,156.64,156.64,14439.0,156.3994,156.599,156.2897,156.2897,14439.0
2025-05-28 13:30:00,156.25,157.11,155.44,155.44,9239.0,155.9005,156.7586,155.0923,155.0923,9239.0
2025-05-28 14:00:00,155.57,157.0,155.57,156.33,29688.0,155.2221,156.6489,155.2221,155.9804,29688.0
2025-05-28 14:30:00,156.19,157.79,156.18,157.52,17866.0,155.8407,157.4371,155.8307,157.1677,17866.0
2025-05-28 15:00:00,157.33,157.85,156.47,156.61,32251.0,156.9781,157.497,156.12,156.2597,32251.0
2025-05-28 15:30:00,156.66,156.74,154.65,154.79,83534.0,156.3096,156.3894,154.3041,154.4438,83534.0
2025-05-29 09:30:00,156.91,157.31,156.0,156.9,8147.0,156.5591,156.9582,155.6511,156.5491,8147.0
2025-05-29 10:00:00,156.27,156.27,154.94,155.66,12452.0,155.9205,155.9205,154.5935,155.3119,12452.0
2025-05-29 10:30:00,155.0,155.83,154.8,155.77,6193.0,154.6533,155.4815,154.4538,155.4216,6193.0
2025-05-29 11:00:00,155.47,156.05,155.21,156.05,4241.0,155.1223,155.701,154.8629,155.701,4241.0
2025-05-29 11:30:00,156.24,156.24,155.31,155.96,18258.0,155.8906,155.8906,154.9626,155.6112,18258.0
2025-05-29 12:00:00,155.84,156.99,155.83,156.82,12634.0,155.4914,156.6389,155.4815,156.4693,12634.0
2025-05-29 12:30:00,156.8,157.38,156.8,157.23,2924.0,156.4493,157.028,156.4493,156.8783,2924.0
2025-05-29 13:00:00,157.5,157.81,157.39,157.75,8927.0,157.1477,157.457,157.038,157.3972,8927.0
2025-05-29 13:30:00,157.96,158.45,157.64,158.0,75308.0,157.6067,158.0956,157.2874,157.6466,75308.0
2025-05-29 14:00:00,157.91,158.27,157.47,158.09,48026.0,157.5568,157.916,157.1178,157.7364,48026.0
2025-05-29 14:30:00,158.15,158.82,158.14,158.64,2513.0,157.7963,158.4648,157.7863,158.2852,2513.0
2025-05-29 15:00:00,158.64,159.0,158.36,158.56,14798.0,158.2852,158.6444,158.0058,158.2054,14798.0
2025-05-29 15:30:00,158.67,160.22,158.52,160.21,47637.0,158.3151,159.8617,158.1655,159.8517,47637.0
2025-05-30 09:30:00,159.56,160.23,159.12,159.33,4009.0,159.2031,159.8716,158.7641,158.9736,4009.0
2025-05-30 10:00:00,159.18,159.94,158.84,159.94,2810.0,158.824,159.5823,158.4847,159.5823,2810.0
2025-05-30 10:30:00,159.44,159.79,158.98,159.14,2660.0,159.0834,159.4326,158.6244,158.7841,2660.0
2025-05-30 11:00:00,159.0,159.47,158.56,159.47,10161.0,158.6444,159.1133,158.2054,159.1133,10161.0
2025-05-30 11:30:00,159.23,159.66,158.92,159.66,8026.0,158.8739,159.3029,158.5646,159.3029,8026.0
2025-05-30 12:00:00,159.5,159.85,159.03,159.03,10247.0,159.1433,159.4925,158.6743,158.6743,10247.0
2025-05-30 12:30:00,158.84,159.33,158.46,158.56,17060.0,158.4847,158.9736,158.1056,158.2054,17060.0
2025-05-30 13:00:00,158.54,159.26,158.54,159.09,4677.0,158.1854,158.9038,158.1854,158.7342,4677.0
2025-05-30 13:30:00,159.21,159.45,158.95,159.11,12340.0,158.8539,159.0934,158.5945,158.7541,12340.0
2025-05-30 14:00:00,159.32,159.74,159.09,159.74,2949.0,158.9637,159.3827,158.7342,159.3827,2949.0
2025-05-30 14:30:00,159.74,160.01,159.44,159.97,4108.0,159.3827,159.6521,159.0834,159.6122,4108.0
2025-05-30 15:00:00,159.92,160.16,159.83,160.15,4057.0,159.5623,159.8018,159.4725,159.7918,4057.0
2025-05-30 15:30:00,160.05,160.29,159.21,159.4,45489.0,159.692,159.9315,158.8539,159.0435,45489.0
2025-06-02 09:30:00,157.64,159.25,155.7,155.7,16171.0,157.2874,158.8938,155.3518,155.3518,16171.0
2025-06-02 10:00:00,155.7,155.7,154.2,154.34,12423.0,155.3518,155.3518,153.8551,153.9948,12423.0
2025-06-02 10:30:00,154.52,156.04,154.0,156.04,8104.0,154.1744,155.691,153.6556,155.691,8104.0
2025-06-02 11:00:00,155.53,156.45,155.52,156.13,4780.0,155.1821,156.1001,155.1722,155.7808,4780.0
2025-06-02 11:30:00,155.99,156.99,155.99,156.48,6829.0,155.6411,156.6389,155.6411,156.13,6829.0
2025-06-02 12:00:00,156.39,156.76,156.11,156.49,9693.0,156.0402,156.4094,155.7608,156.14,9693.0
2025-06-02 12:30:00,156.68,156.85,156.35,156.84,4071.0,156.3296,156.4992,156.0003,156.4892,4071.0
2025-06-02 13:00:00,157.04,157.74,156.9,157.47,40582.0,156.6888,157.3872,156.5491,157.1178,40582.0
2025-06-02 13:30:00,157.35,157.53,157.09,157.31,4652.0,156.9981,157.1777,156.7387,156.9582,4652.0
2025-06-02 14:00:00,157.29,158.63,157.28,158.25,11605.0,156.9382,158.2752,156.9282,157.8961,11605.0
2025-06-02 14:30:00,158.25,158.4,158.05,158.37,4515.0,157.8961,158.0457,157.6965,158.0158,4515.0
2025-06-02 15:00:00,158.4,158.8,158.36,158.66,8069.0,158.0457,158.4448,158.0058,158.3051,8069.0
2025-06-02 15:30:00,158.66,159.09,158.42,158.98,56061.0,158.3051,158.7342,158.0657,158.6244,56061.0
2025-06-03 09:30:00,159.39,161.5,158.46,161.44,9551.0,159.0335,161.1388,158.1056,161.0789,9551.0
2025-06-03 10:00:00,160.38,162.19,160.17,162.19,1899.0,160.0213,161.8272,159.8118,161.8272,1899.0
2025-06-03 10:30:00,162.28,163.99,162.05,163.75,3997.0,161.917,163.6232,161.6876,163.3838,3997.0
2025-06-03 11:00:00,164.08,164.51,163.77,163.81,5839.0,163.713,164.1421,163.4037,163.4436,5839.0
2025-06-03 11:30:00,163.75,164.45,163.74,164.19,1664.0,163.3838,164.0822,163.3738,163.8228,1664.0
2025-06-03 12:00:00,164.17,164.27,163.72,164.2,2641.0,163.8028,163.9026,163.3538,163.8328,2641.0
2025-06-03 12:30:00,164.33,164.33,163.31,163.67,3826.0,163.9625,163.9625,162.9447,163.3039,3826.0
2025-06-03 13:00:00,163.84,163.84,163.15,163.41,3024.0,163.4736,163.4736,162.7851,163.0445,3024.0
2025-06-03 13:30:00,163.43,163.8,163.06,163.8,4613.0,163.0645,163.4336,162.6953,163.4336,4613.0
2025-06-03 14:00:00,163.75,163.99,163.45,163.93,1700.0,163.3838,163.6232,163.0844,163.5634,1700.0
2025-06-03 14:30:00,163.9,164.33,163.68,163.68,3856.0,163.5334,163.9625,163.3139,163.3139,3856.0
2025-06-03 15:00:00,163.67,164.18,163.61,164.18,8755.0,163.3039,163.8128,163.2441,163.8128,8755.0
2025-06-03 15:30:00,164.2,164.35,163.58,164.11,27221.0,163.8328,163.9824,163.2141,163.743,27221.0
2025-06-04 09:30:00,164.75,165.96,164.52,165.96,3559.0,164.3815,165.5888,164.152,165.5888,3559.0
2025-06-04 10:00:00,165.86,166.39,165.43,166.24,3600.0,165.489,166.0179,165.06,165.8682,3600.0
2025-06-04 10:30:00,166.92,166.92,164.93,165.37,2101.0,166.5467,166.5467,164.5611,165.0001,2101.0
2025-06-04 11:00:00,165.78,166.44,165.78,166.19,1787.0,165.4092,166.0677,165.4092,165.8183,1787.0
2025-06-04 11:30:00,166.22,167.1,166.11,166.89,4297.0,165.8482,166.7263,165.7385,166.5167,4297.0
2025-06-04 12:00:00,166.85,166.85,166.03,166.75,1906.0,166.4768,166.4768,165.6587,166.377,1906.0
2025-06-04 12:30:00,166.87,168.46,166.87,167.68,9646.0,166.4968,168.0832,166.4968,167.305,9646.0
2025-06-04 13:00:00,167.82,169.19,167.82,169.18,9721.0,167.4447,168.8116,167.4447,168.8016,9721.0
2025-06-04 13:30:00,169.1,169.1,167.72,167.87,11801.0,168.7218,168.7218,167.3449,167.4945,11801.0
2025-06-04 14:00:00,168.09,168.26,167.33,167.34,4204.0,167.7141,167.8837,166.9558,166.9657,4204.0
2025-06-04 14:30:00,167.48,168.17,167.09,167.75,11152.0,167.1054,167.7939,166.7163,167.3748,11152.0
2025-06-04 15:00:00,167.85,167.85,166.72,166.81,5604.0,167.4746,167.4746,166.3471,166.4369,5604.0
2025-06-04 15:30:00,166.9,167.1,166.25,166.26,38480.0,166.5267,166.7263,165.8782,165.8881,38480.0
2025-06-05 09:30:00,166.7,168.43,164.41,165.39,5250.0,166.3272,168.0533,164.0423,165.0201,5250.0
2025-06-05 10:00:00,165.28,167.8,164.71,167.8,9057.0,164.9103,167.4247,164.3416,167.4247,9057.0
2025-06-05 10:30:00,167.6,168.69,167.09,168.34,4688.0,167.2251,168.3127,166.7163,167.9635,4688.0
2025-06-05 11:00:00,168.7,169.7,168.7,169.37,4228.0,168.3227,169.3204,168.3227,168.9912,4228.0
2025-06-05 11:30:00,169.68,170.14,169.36,169.99,5921.0,169.3005,169.7595,168.9812,169.6098,5921.0
2025-06-05 12:00:00,170.59,170.61,169.98,170.36,2892.0,170.2085,170.2284,169.5998,169.979,2892.0
2025-06-05 12:30:00,170.62,170.96,169.87,170.12,16862.0,170.2384,170.5776,169.4901,169.7395,16862.0
2025-06-05 13:00:00,170.0,170.68,169.96,170.68,11462.0,169.6198,170.2983,169.5799,170.2983,11462.0
2025-06-05 13:30:00,170.72,171.7,170.29,170.65,16581.0,170.3382,171.316,169.9091,170.2683,16581.0
2025-06-05 14:00:00,170.49,170.98,169.85,170.8,14080.0,170.1087,170.5976,169.4701,170.418,14080.0
2025-06-05 14:30:00,170.99,170.99,169.47,169.58,4819.0,170.6076,170.6076,169.091,169.2007,4819.0
2025-06-05 15:00:00,169.58,169.58,167.44,168.74,30260.0,169.2007,169.2007,167.0655,168.3626,30260.0
2025-06-05 15:30:00,168.74,169.84,168.53,169.76,48429.0,168.3626,169.4601,168.1531,169.3803,48429.0
2025-06-06 09:30:00,171.19,172.4,167.82,169.0,31713.0,170.8071,172.0144,167.4447,168.622,31713.0
2025-06-06 10:00:00,168.96,169.31,167.83,167.83,44695.0,168.5821,168.9313,167.4546,167.4546,44695.0
2025-06-06 10:30:00,168.22,168.44,165.11,166.84,19703.0,167.8438,168.0633,164.7407,166.4668,19703.0
2025-06-06 11:00:00,166.95,168.15,166.95,168.15,7838.0,166.5766,167.7739,166.5766,167.7739,7838.0
2025-06-06 11:30:00,168.13,168.88,167.81,168.23,5200.0,167.754,168.5023,167.4347,167.8537,5200.0
2025-06-06 12:00:00,168.56,169.19,168.5,168.81,19779.0,168.183,168.8116,168.1231,168.4324,19779.0
2025-06-06 12:30:00,169.0,169.0,168.49,168.63,4010.0,168.622,168.622,168.1132,168.2528,4010.0
2025-06-06 13:00:00,168.55,168.55,167.1,167.11,10906.0,168.173,168.173,166.7263,166.7362,10906.0
2025-06-06 13:30:00,167.26,168.19,167.26,167.92,7315.0,166.8859,167.8138,166.8859,167.5444,7315.0
2025-06-06 14:00:00,168.02,168.29,167.88,168.16,3215.0,167.6442,167.9136,167.5045,167.7839,3215.0
2025-06-06 14:30:00,168.17,168.31,167.62,167.95,4547.0,167.7939,167.9336,167.2451,167.5744,4547.0
2025-06-06 15:00:00,167.78,168.27,167.55,167.69,7504.0,167.4047,167.8936,167.1753,167.3149,7504.0
2025-06-06 15:30:00,167.59,167.59,164.69,164.77,106259.0,167.2152,167.2152,164.3217,164.4015,106259.0
2025-06-09 09:30:00,167.62,168.21,165.07,166.19,9233.0,167.2451,167.8338,164.7008,165.8183,9233.0
2025-06-09 10:00:00,166.19,167.8,166.18,167.49,7521.0,165.8183,167.4247,165.8083,167.1154,7521.0
2025-06-09 10:30:00,167.68,167.74,166.58,166.62,916.0,167.305,167.3648,166.2074,166.2473,916.0
2025-06-09 11:00:00,166.71,166.74,166.03,166.46,4300.0,166.3371,166.3671,165.6587,166.0877,4300.0
2025-06-09 11:30:00,166.86,167.69,166.67,167.12,1056.0,166.4868,167.3149,166.2972,166.7462,1056.0
2025-06-09 12:00:00,166.99,167.2,165.84,166.1,1912.0,166.6165,166.826,165.4691,165.7285,1912.0
2025-06-09 12:30:00,166.67,167.33,166.56,166.66,2353.0,166.2972,166.9558,166.1875,166.2872,2353.0
2025-06-09 13:00:00,166.82,167.83,166.53,167.76,2262.0,166.4469,167.4546,166.1575,167.3848,2262.0
2025-06-09 13:30:00,167.97,168.09,167.48,167.48,1774.0,167.5943,167.7141,167.1054,167.1054,1774.0
2025-06-09 14:00:00,167.45,168.58,167.44,168.45,6723.0,167.0755,168.203,167.0655,168.0732,6723.0
2025-06-09 14:30:00,168.53,169.05,168.48,169.05,8013.0,168.1531,168.6719,168.1032,168.6719,8013.0
2025-06-09 15:00:00,168.91,168.91,168.45,168.62,17318.0,168.5322,168.5322,168.0732,168.2429,17318.0
2025-06-09 15:30:00,168.44,168.82,167.93,168.28,71501.0,168.0633,168.4424,167.5544,167.9036,71501.0
2025-06-10 09:30:00,170.97,171.1,168.92,170.75,5886.0,170.5876,170.7173,168.5422,170.3681,5886.0
2025-06-10 10:00:00,170.8,172.34,170.62,171.47,3672.0,170.418,171.9545,170.2384,171.0865,3672.0
2025-06-10 10:30:00,172.16,173.67,171.92,172.75,9192.0,171.7749,173.2816,171.5355,172.3636,9192.0
2025-06-10 11:00:00,172.66,174.45,172.65,174.44,11946.0,172.2738,174.0598,172.2639,174.0498,11946.0
2025-06-10 11:30:00,174.83,175.06,174.1,174.15,16009.0,174.439,174.6685,173.7106,173.7605,16009.0
2025-06-10 12:00:00,173.99,174.78,173.33,174.45,17436.0,173.6009,174.3891,172.9423,174.0598,17436.0
2025-06-10 12:30:00,174.59,174.59,173.66,174.5,9364.0,174.1995,174.1995,173.2716,174.1097,9364.0
2025-06-10 13:00:00,174.38,175.02,174.38,174.59,7907.0,173.99,174.6286,173.99,174.1995,7907.0
2025-06-10 13:30:00,174.59,174.59,173.53,173.78,28468.0,174.1995,174.1995,173.1419,173.3913,28468.0
2025-06-10 14:00:00,173.61,173.65,172.03,172.46,23442.0,173.2217,173.2616,171.6452,172.0743,23442.0
2025-06-10 14:30:00,172.46,174.25,171.9,174.09,13387.0,172.0743,173.8603,171.5155,173.7006,13387.0
2025-06-10 15:00:00,173.92,174.35,173.77,174.13,5414.0,173.531,173.96,173.3813,173.7405,5414.0
2025-06-10 15:30:00,174.13,175.09,173.41,175.09,67129.0,173.7405,174.6984,173.0222,174.6984,67129.0
2025-06-11 09:30:00,177.24,178.68,176.59,177.16,26744.0,176.8436,178.2804,176.195,176.7638,26744.0
2025-06-11 10:00:00,176.99,177.71,173.9,174.86,15741.0,176.5941,177.3125,173.5111,174.4689,15741.0
2025-06-11 10:30:00,175.14,175.7,174.03,174.79,43575.0,174.7483,175.307,173.6408,174.3991,43575.0
2025-06-11 11:00:00,174.87,175.55,174.07,174.72,4532.0,174.4789,175.1574,173.6807,174.3292,4532.0
2025-06-11 11:30:00,174.47,174.47,173.1,173.88,7244.0,174.0798,174.0798,172.7128,173.4911,7244.0
2025-06-11 12:00:00,173.72,174.19,172.94,173.2,23359.0,173.3315,173.8004,172.5532,172.8126,23359.0
2025-06-11 12:30:00,173.18,173.18,171.87,172.17,17240.0,172.7927,172.7927,171.4856,171.7849,17240.0
2025-06-11 13:00:00,171.96,173.38,171.96,173.38,4202.0,171.5754,172.9922,171.5754,172.9922,4202.0
2025-06-11 13:30:00,173.15,173.47,173.01,173.05,2656.0,172.7627,173.082,172.623,172.663,2656.0
2025-06-11 14:00:00,173.26,173.26,171.17,171.5,12551.0,172.8725,172.8725,170.7872,171.1164,12551.0
2025-06-11 14:30:00,171.68,172.92,171.52,172.0,9048.0,171.296,172.5332,171.1364,171.6153,9048.0
2025-06-11 15:00:00,171.86,171.99,171.06,171.1,10430.0,171.4756,171.6053,170.6774,170.7173,10430.0
2025-06-11 15:30:00,171.01,171.71,170.66,170.66,33865.0,170.6275,171.326,170.2783,170.2783,33865.0
2025-06-12 09:30:00,169.42,170.0,165.66,169.75,3921.0,169.0411,169.6198,165.2895,169.3703,3921.0
2025-06-12 10:00:00,169.52,169.52,168.86,169.28,7615.0,169.1409,169.1409,168.4823,168.9014,7615.0
2025-06-12 10:30:00,168.9,171.17,168.9,169.31,7541.0,168.5222,170.7872,168.5222,168.9313,7541.0
2025-06-12 11:00:00,169.65,169.86,168.88,168.97,2900.0,169.2706,169.4801,168.5023,168.5921,2900.0
2025-06-12 11:30:00,169.34,169.96,169.21,169.83,5646.0,168.9613,169.5799,168.8315,169.4502,5646.0
2025-06-12 12:00:00,169.84,170.15,169.77,169.94,3206.0,169.4601,169.7694,169.3903,169.5599,3206.0
2025-06-12 12:30:00,169.93,170.53,169.55,170.16,4837.0,169.5499,170.1486,169.1708,169.7794,4837.0
2025-06-12 13:00:00,170.34,171.48,170.34,171.48,3427.0,169.959,171.0965,169.959,171.0965,3427.0
2025-06-12 13:30:00,171.26,171.95,171.25,171.81,6155.0,170.877,171.5654,170.867,171.4257,6155.0
2025-06-12 14:00:00,171.84,171.94,171.4,171.41,7296.0,171.4557,171.5554,171.0166,171.0266,7296.0
2025-06-12 14:30:00,171.24,171.38,170.62,171.25,7721.0,170.857,170.9967,170.2384,170.867,7721.0
2025-06-12 15:00:00,171.39,171.74,170.72,170.74,8613.0,171.0067,171.3559,170.3382,170.3581,8613.0
2025-06-12 15:30:00,170.73,170.83,169.92,170.62,38934.0,170.3481,170.4479,169.54,170.2384,38934.0
2025-06-13 09:30:00,167.18,170.0,165.08,167.12,7169.0,167.18,170.0,165.08,167.12,7169.0
2025-06-13 10:00:00,167.11,167.68,165.99,166.35,10553.0,167.11,167.68,165.99,166.35,10553.0
2025-06-13 10:30:00,166.35,167.82,165.86,167.2,15277.0,166.35,167.82,165.86,167.2,15277.0
2025-06-13 11:00:00,167.93,167.97,167.47,167.83,712.0,167.93,167.97,167.47,167.83,712.0
2025-06-13 11:30:00,167.8,168.52,167.79,167.99,3508.0,167.8,168.52,167.79,167.99,3508.0
2025-06-13 12:00:00,167.99,168.41,167.79,167.88,3959.0,167.99,168.41,167.79,167.88,3959.0
2025-06-13 12:30:00,168.23,168.23,166.9,167.25,3000.0,168.23,168.23,166.9,167.25,3000.0
2025-06-13 13:00:00,167.63,167.63,166.8,166.81,3915.0,167.63,167.63,166.8,166.81,3915.0
2025-06-13 13:30:00,166.53,166.65,166.01,166.01,5572.0,166.53,166.65,166.01,166.01,5572.0
2025-06-13 14:00:00,166.19,166.54,165.07,165.55,10098.0,166.19,166.54,165.07,165.55,10098.0
2025-06-13 14:30:00,165.11,166.14,164.44,165.42,9332.0,165.11,166.14,164.44,165.42,9332.0
2025-06-13 15:00:00,165.46,165.59,163.65,163.8,14317.0,165.46,165.59,163.65,163.8,14317.0
2025-06-13 15:30:00,163.96,165.16,163.69,164.79,35136.0,163.96,165.16,163.69,164.79,35136.0
2025-06-16 09:30:00,167.96,167.96,163.97,166.46,3519.0,167.96,167.96,163.97,166.46,3519.0
2025-06-16 10:00:00,165.29,168.4,165.26,167.69,9933.0,165.29,168.4,165.26,167.69,9933.0
2025-06-16 10:30:00,168.54,169.1,168.44,168.44,4020.0,168.54,169.1,168.44,168.44,4020.0
2025-06-16 11:00:00,169.5,169.5,167.48,167.5,10327.0,169.5,169.5,167.48,167.5,10327.0
2025-06-16 11:30:00,167.27,167.57,166.61,166.64,3565.0,167.27,167.57,166.61,166.64,3565.0
2025-06-16 12:00:00,166.84,167.69,166.66,167.69,2382.0,166.84,167.69,166.66,167.69,2382.0
2025-06-16 12:30:00,167.51,167.9,167.42,167.56,3202.0,167.51,167.9,167.42,167.56,3202.0
2025-06-16 13:00:00,167.74,168.62,167.61,168.62,5241.0,167.74,168.62,167.61,168.62,5241.0
2025-06-16 13:30:00,168.65,168.88,168.4,168.4,8256.0,168.65,168.88,168.4,168.4,8256.0
2025-06-16 14:00:00,168.32,168.63,168.31,168.43,2250.0,168.32,168.63,168.31,168.43,2250.0
2025-06-16 14:30:00,168.63,168.82,168.41,168.53,7480.0,168.63,168.82,168.41,168.53,7480.0
2025-06-16 15:00:00,168.66,168.8,167.98,167.98,6316.0,168.66,168.8,167.98,167.98,6316.0
2025-06-16 15:30:00,167.94,167.94,166.82,167.15,39903.0,167.94,167.94,166.82,167.15,39903.0
2025-06-17 09:30:00,164.0,169.49,164.0,169.0,11300.0,164.0,169.49,164.0,169.0,11300.0
2025-06-17 10:00:00,169.24,169.46,167.29,168.14,11443.0,169.24,169.46,167.29,168.14,11443.0
2025-06-17 10:30:00,168.37,168.7,167.39,167.89,7444.0,168.37,168.7,167.39,167.89,7444.0
2025-06-17 11:00:00,167.6,168.13,166.12,166.13,7239.0,167.6,168.13,166.12,166.13,7239.0
2025-06-17 11:30:00,166.18,166.25,164.19,164.43,11548.0,166.18,166.25,164.19,164.43,11548.0
2025-06-17 12:00:00,164.66,166.08,164.66,165.18,3274.0,164.66,166.08,164.66,165.18,3274.0
2025-06-17 12:30:00,165.18,165.5,164.71,165.04,13627.0,165.18,165.5,164.71,165.04,13627.0
2025-06-17 13:00:00,164.99,165.7,164.58,164.7,40380.0,164.99,165.7,164.58,164.7,40380.0
2025-06-17 13:30:00,164.58,165.0,164.01,164.38,11248.0,164.58,165.0,164.01,164.38,11248.0
2025-06-17 14:00:00,164.18,164.18,163.3,163.73,12449.0,164.18,164.18,163.3,163.73,12449.0
2025-06-17 14:30:00,163.8,164.19,163.0,163.59,7662.0,163.8,164.19,163.0,163.59,7662.0
2025-06-17 15:00:00,163.58,163.68,163.16,163.38,8710.0,163.58,163.68,163.16,163.38,8710.0
2025-06-17 15:30:00,163.53,163.85,162.67,162.67,41236.0,163.53,163.85,162.67,162.67,41236.0
2025-06-18 09:30:00,162.67,165.32,162.67,164.0,25427.0,162.67,165.32,162.67,164.0,25427.0
2025-06-18 10:00:00,164.14,167.44,164.14,167.0,17322.0,164.14,167.44,164.14,167.0,17322.0
2025-06-18 10:30:00,166.91,167.37,165.88,166.14,9769.0,166.91,167.37,165.88,166.14,9769.0
2025-06-18 11:00:00,166.37,167.0,165.99,166.57,5203.0,166.37,167.0,165.99,166.57,5203.0
2025-06-18 11:30:00,166.74,166.74,165.07,165.08,3372.0,166.74,166.74,165.07,165.08,3372.0
2025-06-18 12:00:00,165.19,166.37,164.86,166.22,3254.0,165.19,166.37,164.86,166.22,3254.0
2025-06-18 12:30:00,165.78,166.06,164.98,165.03,1602.0,165.78,166.06,164.98,165.03,1602.0
2025-06-18 13:00:00,165.25,165.73,165.18,165.27,1763.0,165.25,165.73,165.18,165.27,1763.0
2025-06-18 13:30:00,165.03,165.18,164.2,164.69,4937.0,165.03,165.18,164.2,164.69,4937.0
2025-06-18 14:00:00,165.18,165.22,164.2,164.61,4972.0,165.18,165.22,164.2,164.61,4972.0
2025-06-18 14:30:00,165.02,165.51,162.56,162.71,6832.0,165.02,165.51,162.56,162.71,6832.0
2025-06-18 15:00:00,162.94,164.64,162.9,163.36,18435.0,162.94,164.64,162.9,163.36,18435.0
2025-06-18 15:30:00,163.51,165.01,163.4,163.64,44452.0,163.51,165.01,163.4,163.64,44452.0
2025-06-20 09:30:00,166.39,173.81,166.39,170.43,83701.0,166.39,173.81,166.39,170.43,83701.0
2025-06-20 10:00:00,170.3,170.5,168.28,169.58,26893.0,170.3,170.5,168.28,169.58,26893.0
2025-06-20 10:30:00,170.07,172.22,169.46,170.0,8057.0,170.07,172.22,169.46,170.0,8057.0
2025-06-20 11:00:00,169.98,171.22,169.48,171.2,9012.0,169.98,171.22,169.48,171.2,9012.0
2025-06-20 11:30:00,170.99,172.14,169.86,170.34,13554.0,170.99,172.14,169.86,170.34,13554.0
2025-06-20 12:00:00,170.28,170.71,169.91,170.5,2772.0,170.28,170.71,169.91,170.5,2772.0
2025-06-20 12:30:00,170.69,171.05,170.19,170.63,2538.0,170.69,171.05,170.19,170.63,2538.0
2025-06-20 13:00:00,170.58,170.77,169.85,170.0,2055.0,170.58,170.77,169.85,170.0,2055.0
2025-06-20 13:30:00,169.89,170.45,169.82,170.16,9676.0,169.89,170.45,169.82,170.16,9676.0
2025-06-20 14:00:00,170.08,170.22,168.7,168.91,13928.0,170.08,170.22,168.7,168.91,13928.0
2025-06-20 14:30:00,169.15,169.68,168.75,168.9,20622.0,169.15,169.68,168.75,168.9,20622.0
2025-06-20 15:00:00,168.75,170.57,168.75,170.21,9130.0,168.75,170.57,168.75,170.21,9130.0
2025-06-20 15:30:00,170.3,172.09,169.6,170.37,75711.0,170.3,172.09,169.6,170.37,75711.0