date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-09-30 09:30:00,43.85,45.03,43.75,44.9,69600.0,25.3415,26.0234,25.2837,25.9483,69600.0
2013-09-30 10:00:00,44.96,45.44,44.96,45.43,88200.0,25.9829,26.2603,25.9829,26.2546,88200.0
2013-09-30 10:30:00,45.37,45.59,45.2,45.31,64900.0,26.2199,26.347,26.1216,26.1852,64900.0
2013-09-30 11:00:00,45.31,45.31,45.1,45.3,63400.0,26.1852,26.1852,26.0638,26.1794,63400.0
2013-09-30 11:30:00,45.3,45.44,45.15,45.25,47200.0,26.1794,26.2603,26.0927,26.1505,47200.0
2013-09-30 12:00:00,45.25,45.33,45.23,45.25,70000.0,26.1505,26.1968,26.139,26.1505,70000.0
2013-09-30 12:30:00,45.25,45.36,45.25,45.35,57500.0,26.1505,26.2141,26.1505,26.2083,57500.0
2013-09-30 13:00:00,45.35,45.65,45.35,45.55,95300.0,26.2083,26.3817,26.2083,26.3239,95300.0
2013-09-30 13:30:00,45.55,45.69,45.42,45.61,99100.0,26.3239,26.4048,26.2488,26.3586,99100.0
2013-09-30 14:00:00,45.61,45.88,45.44,45.82,107000.0,26.3586,26.5146,26.2603,26.4799,107000.0
2013-09-30 14:30:00,45.78,45.97,45.75,45.88,88300.0,26.4568,26.5666,26.4395,26.5146,88300.0
2013-09-30 15:00:00,45.88,45.88,45.77,45.77,129600.0,26.5146,26.5146,26.451,26.451,129600.0
2013-09-30 15:30:00,45.78,45.78,45.43,45.63,224700.0,26.4568,26.4568,26.2546,26.3701,224700.0
2013-10-01 09:30:00,45.05,46.25,45.0,45.93,143500.0,26.0349,26.7284,26.0061,26.5435,143500.0
2013-10-01 10:00:00,45.92,46.02,45.64,45.73,96600.0,26.5377,26.5955,26.3759,26.4279,96600.0
2013-10-01 10:30:00,45.72,46.1,45.72,46.03,96000.0,26.4221,26.6418,26.4221,26.6013,96000.0
2013-10-01 11:00:00,46.05,46.42,46.05,46.29,75600.0,26.6129,26.8267,26.6129,26.7516,75600.0
2013-10-01 11:30:00,46.29,46.29,46.06,46.07,55000.0,26.7516,26.7516,26.6186,26.6244,55000.0
2013-10-01 12:00:00,46.06,46.26,46.04,46.09,75400.0,26.6186,26.7342,26.6071,26.636,75400.0
2013-10-01 12:30:00,46.08,46.46,46.03,46.45,82000.0,26.6302,26.8498,26.6013,26.844,82000.0
2013-10-01 13:00:00,46.44,46.79,46.4,46.6,125600.0,26.8382,27.0405,26.8151,26.9307,125600.0
2013-10-01 13:30:00,46.6,47.15,46.6,47.05,139100.0,26.9307,27.2486,26.9307,27.1908,139100.0
2013-10-01 14:00:00,47.07,47.07,46.46,46.47,122400.0,27.2023,27.2023,26.8498,26.8556,122400.0
2013-10-01 14:30:00,46.47,47.04,46.46,46.9,157200.0,26.8556,27.185,26.8498,27.1041,157200.0
2013-10-01 15:00:00,46.91,47.18,46.8,47.05,221300.0,27.1099,27.2659,27.0463,27.1908,221300.0
2013-10-01 15:30:00,47.05,47.67,47.02,47.31,496000.0,27.1908,27.5491,27.1734,27.341,496000.0
2013-10-02 09:30:00,47.02,47.19,46.0,46.03,111900.0,27.1734,27.2717,26.584,26.6013,111900.0
2013-10-02 10:00:00,46.04,46.2,45.56,45.78,78800.0,26.6071,26.6995,26.3297,26.4568,78800.0
2013-10-02 10:30:00,45.8,46.23,45.73,46.14,111900.0,26.4684,26.7169,26.4279,26.6649,111900.0
2013-10-02 11:00:00,46.18,46.43,46.1,46.31,90100.0,26.688,26.8325,26.6418,26.7631,90100.0
2013-10-02 11:30:00,46.3,46.67,46.12,46.43,96600.0,26.7573,26.9712,26.6533,26.8325,96600.0
2013-10-02 12:00:00,46.42,46.69,46.4,46.62,80600.0,26.8267,26.9827,26.8151,26.9423,80600.0
2013-10-02 12:30:00,46.62,46.99,46.59,46.91,96800.0,26.9423,27.1561,26.9249,27.1099,96800.0
2013-10-02 13:00:00,46.9,47.14,46.83,47.06,96900.0,27.1041,27.2428,27.0636,27.1966,96900.0
2013-10-02 13:30:00,47.05,47.08,47.0,47.04,140000.0,27.1908,27.2081,27.1619,27.185,140000.0
2013-10-02 14:00:00,47.04,47.08,47.0,47.06,112500.0,27.185,27.2081,27.1619,27.1966,112500.0
2013-10-02 14:30:00,47.07,47.1,46.92,46.95,147000.0,27.2023,27.2197,27.1156,27.133,147000.0
2013-10-02 15:00:00,46.94,47.0,46.85,46.98,128100.0,27.1272,27.1619,27.0752,27.1503,128100.0
2013-10-02 15:30:00,46.98,47.0,46.86,46.9,232200.0,27.1503,27.1619,27.081,27.1041,232200.0
2013-10-03 09:30:00,45.75,46.64,45.75,46.42,100900.0,26.4395,26.9538,26.4395,26.8267,100900.0
2013-10-03 10:00:00,46.38,46.38,46.1,46.29,56100.0,26.8036,26.8036,26.6418,26.7516,56100.0
2013-10-03 10:30:00,46.29,46.29,46.05,46.17,104100.0,26.7516,26.7516,26.6129,26.6822,104100.0
2013-10-03 11:00:00,46.16,46.28,46.14,46.21,111700.0,26.6764,26.7458,26.6649,26.7053,111700.0
2013-10-03 11:30:00,46.2,46.26,46.02,46.05,49100.0,26.6995,26.7342,26.5955,26.6129,49100.0
2013-10-03 12:00:00,46.04,46.13,45.95,46.05,46600.0,26.6071,26.6591,26.5551,26.6129,46600.0
2013-10-03 12:30:00,46.06,46.22,46.01,46.16,37600.0,26.6186,26.7111,26.5897,26.6764,37600.0
2013-10-03 13:00:00,46.16,46.22,46.16,46.21,56700.0,26.6764,26.7111,26.6764,26.7053,56700.0
2013-10-03 13:30:00,46.22,46.24,46.18,46.2,54900.0,26.7111,26.7227,26.688,26.6995,54900.0
2013-10-03 14:00:00,46.19,46.2,46.02,46.06,32900.0,26.6938,26.6995,26.5955,26.6186,32900.0
2013-10-03 14:30:00,46.06,46.15,46.05,46.11,44400.0,26.6186,26.6707,26.6129,26.6475,44400.0
2013-10-03 15:00:00,46.1,46.17,46.06,46.09,56000.0,26.6418,26.6822,26.6186,26.636,56000.0
2013-10-03 15:30:00,46.09,46.09,45.92,45.96,131800.0,26.636,26.636,26.5377,26.5608,131800.0
2013-10-04 09:30:00,45.98,45.98,45.6,45.65,107900.0,26.5724,26.5724,26.3528,26.3817,107900.0
2013-10-04 10:00:00,45.65,45.74,45.58,45.6,82200.0,26.3817,26.4337,26.3412,26.3528,82200.0
2013-10-04 10:30:00,45.59,45.8,45.59,45.8,134200.0,26.347,26.4684,26.347,26.4684,134200.0
2013-10-04 11:00:00,45.8,46.01,45.76,45.95,59000.0,26.4684,26.5897,26.4453,26.5551,59000.0
2013-10-04 11:30:00,45.95,46.14,45.94,46.1,85200.0,26.5551,26.6649,26.5493,26.6418,85200.0
2013-10-04 12:00:00,46.09,46.36,46.05,46.36,47300.0,26.636,26.792,26.6129,26.792,47300.0
2013-10-04 12:30:00,46.35,46.35,46.17,46.18,77900.0,26.7862,26.7862,26.6822,26.688,77900.0
2013-10-04 13:00:00,46.18,46.18,45.96,46.06,85300.0,26.688,26.688,26.5608,26.6186,85300.0
2013-10-04 13:30:00,46.05,46.1,46.01,46.02,34800.0,26.6129,26.6418,26.5897,26.5955,34800.0
2013-10-04 14:00:00,46.02,46.13,46.02,46.1,26500.0,26.5955,26.6591,26.5955,26.6418,26500.0
2013-10-04 14:30:00,46.11,46.18,46.07,46.15,37300.0,26.6475,26.688,26.6244,26.6707,37300.0
2013-10-04 15:00:00,46.15,46.23,46.15,46.19,34300.0,26.6707,26.7169,26.6707,26.6938,34300.0
2013-10-04 15:30:00,46.18,46.19,46.06,46.08,122900.0,26.688,26.6938,26.6186,26.6302,122900.0
2013-10-07 09:30:00,45.52,45.76,45.34,45.52,56600.0,26.3066,26.4453,26.2025,26.3066,56600.0
2013-10-07 10:00:00,45.52,45.94,45.4,45.87,48400.0,26.3066,26.5493,26.2372,26.5088,48400.0
2013-10-07 10:30:00,45.88,46.04,45.83,45.84,38900.0,26.5146,26.6071,26.4857,26.4915,38900.0
2013-10-07 11:00:00,45.84,45.86,45.58,45.59,71700.0,26.4915,26.5031,26.3412,26.347,71700.0
2013-10-07 11:30:00,45.59,45.62,45.47,45.52,40800.0,26.347,26.3644,26.2777,26.3066,40800.0
2013-10-07 12:00:00,45.52,45.58,45.5,45.51,52600.0,26.3066,26.3412,26.295,26.3008,52600.0
2013-10-07 12:30:00,45.5,45.64,45.47,45.59,39100.0,26.295,26.3759,26.2777,26.347,39100.0
2013-10-07 13:00:00,45.59,45.79,45.59,45.78,33100.0,26.347,26.4626,26.347,26.4568,33100.0
2013-10-07 13:30:00,45.78,45.82,45.68,45.79,42000.0,26.4568,26.4799,26.399,26.4626,42000.0
2013-10-07 14:00:00,45.79,45.83,45.61,45.65,48200.0,26.4626,26.4857,26.3586,26.3817,48200.0
2013-10-07 14:30:00,45.67,45.69,45.63,45.64,34400.0,26.3933,26.4048,26.3701,26.3759,34400.0
2013-10-07 15:00:00,45.64,45.67,45.56,45.56,92400.0,26.3759,26.3933,26.3297,26.3297,92400.0
2013-10-07 15:30:00,45.57,45.57,45.31,45.32,255400.0,26.3355,26.3355,26.1852,26.191,255400.0
2013-10-08 09:30:00,45.24,45.8,45.21,45.8,53100.0,26.1448,26.4684,26.1274,26.4684,53100.0
2013-10-08 10:00:00,45.83,45.83,45.61,45.71,58800.0,26.4857,26.4857,26.3586,26.4164,58800.0
2013-10-08 10:30:00,45.71,45.71,45.2,45.24,38900.0,26.4164,26.4164,26.1216,26.1448,38900.0
2013-10-08 11:00:00,45.24,45.33,45.15,45.3,38000.0,26.1448,26.1968,26.0927,26.1794,38000.0
2013-10-08 11:30:00,45.28,45.31,45.07,45.26,70000.0,26.1679,26.1852,26.0465,26.1563,70000.0
2013-10-08 12:00:00,45.25,45.3,45.2,45.3,53800.0,26.1505,26.1794,26.1216,26.1794,53800.0
2013-10-08 12:30:00,45.29,45.31,45.21,45.3,61300.0,26.1736,26.1852,26.1274,26.1794,61300.0
2013-10-08 13:00:00,45.3,45.31,45.27,45.3,52600.0,26.1794,26.1852,26.1621,26.1794,52600.0
2013-10-08 13:30:00,45.31,45.36,45.26,45.35,93000.0,26.1852,26.2141,26.1563,26.2083,93000.0
2013-10-08 14:00:00,45.35,45.41,45.3,45.3,79800.0,26.2083,26.243,26.1794,26.1794,79800.0
2013-10-08 14:30:00,45.31,45.49,45.3,45.49,71600.0,26.1852,26.2892,26.1794,26.2892,71600.0
2013-10-08 15:00:00,45.49,45.59,45.47,45.59,79700.0,26.2892,26.347,26.2777,26.347,79700.0
2013-10-08 15:30:00,45.59,45.59,45.35,45.42,170900.0,26.347,26.347,26.2083,26.2488,170900.0
2013-10-09 09:30:00,45.44,45.83,45.01,45.59,37100.0,26.2603,26.4857,26.0118,26.347,37100.0
2013-10-09 10:00:00,45.51,45.56,45.38,45.5,30700.0,26.3008,26.3297,26.2257,26.295,30700.0
2013-10-09 10:30:00,45.5,45.53,45.38,45.38,31300.0,26.295,26.3123,26.2257,26.2257,31300.0
2013-10-09 11:00:00,45.37,45.43,45.29,45.38,26700.0,26.2199,26.2546,26.1736,26.2257,26700.0
2013-10-09 11:30:00,45.37,45.51,45.33,45.48,38000.0,26.2199,26.3008,26.1968,26.2834,38000.0
2013-10-09 12:00:00,45.47,45.6,45.46,45.52,35600.0,26.2777,26.3528,26.2719,26.3066,35600.0
2013-10-09 12:30:00,45.52,45.61,45.29,45.29,35500.0,26.3066,26.3586,26.1736,26.1736,35500.0
2013-10-09 13:00:00,45.27,45.55,45.26,45.53,40000.0,26.1621,26.3239,26.1563,26.3123,40000.0
2013-10-09 13:30:00,45.53,45.54,45.43,45.5,40700.0,26.3123,26.3181,26.2546,26.295,40700.0
2013-10-09 14:00:00,45.5,45.52,45.43,45.5,67500.0,26.295,26.3066,26.2546,26.295,67500.0
2013-10-09 14:30:00,45.5,45.56,45.49,45.52,34600.0,26.295,26.3297,26.2892,26.3066,34600.0
2013-10-09 15:00:00,45.52,45.53,45.48,45.48,49400.0,26.3066,26.3123,26.2834,26.2834,49400.0
2013-10-09 15:30:00,45.49,45.52,45.26,45.32,111500.0,26.2892,26.3066,26.1563,26.191,111500.0
2013-10-10 09:30:00,45.48,45.69,45.36,45.57,34500.0,26.4663,26.5885,26.3965,26.5187,34500.0
2013-10-10 10:00:00,45.57,45.64,45.45,45.48,45800.0,26.5187,26.5594,26.4489,26.4663,45800.0
2013-10-10 10:30:00,45.48,45.58,45.45,45.54,53900.0,26.4663,26.5245,26.4489,26.5012,53900.0
2013-10-10 11:00:00,45.54,45.62,45.53,45.61,68000.0,26.5012,26.5478,26.4954,26.542,68000.0
2013-10-10 11:30:00,45.62,45.71,45.56,45.68,33600.0,26.5478,26.6002,26.5129,26.5827,33600.0
2013-10-10 12:00:00,45.68,45.7,45.65,45.7,24900.0,26.5827,26.5944,26.5653,26.5944,24900.0
2013-10-10 12:30:00,45.7,45.76,45.66,45.76,24300.0,26.5944,26.6293,26.5711,26.6293,24300.0
2013-10-10 13:00:00,45.75,45.77,45.63,45.66,29400.0,26.6235,26.6351,26.5536,26.5711,29400.0
2013-10-10 13:30:00,45.66,45.7,45.64,45.69,34200.0,26.5711,26.5944,26.5594,26.5885,34200.0
2013-10-10 14:00:00,45.67,45.69,45.65,45.66,32200.0,26.5769,26.5885,26.5653,26.5711,32200.0
2013-10-10 14:30:00,45.66,45.73,45.66,45.72,32900.0,26.5711,26.6118,26.5711,26.606,32900.0
2013-10-10 15:00:00,45.71,45.97,45.71,45.97,81100.0,26.6002,26.7515,26.6002,26.7515,81100.0
2013-10-10 15:30:00,45.97,46.0,45.8,45.98,242700.0,26.7515,26.7689,26.6525,26.7573,242700.0
2013-10-11 09:30:00,46.12,46.13,45.9,46.05,31200.0,26.8388,26.8446,26.7107,26.798,31200.0
2013-10-11 10:00:00,46.09,46.09,45.96,46.0,23900.0,26.8213,26.8213,26.7457,26.7689,23900.0
2013-10-11 10:30:00,46.03,46.07,45.99,46.07,17500.0,26.7864,26.8097,26.7631,26.8097,17500.0
2013-10-11 11:00:00,46.06,46.08,46.0,46.0,15500.0,26.8039,26.8155,26.7689,26.7689,15500.0
2013-10-11 11:30:00,46.0,46.22,46.0,46.19,17000.0,26.7689,26.897,26.7689,26.8795,17000.0
2013-10-11 12:00:00,46.19,46.36,46.16,46.25,26700.0,26.8795,26.9784,26.862,26.9144,26700.0
2013-10-11 12:30:00,46.25,46.36,46.24,46.36,19600.0,26.9144,26.9784,26.9086,26.9784,19600.0
2013-10-11 13:00:00,46.36,46.42,46.27,46.29,16800.0,26.9784,27.0133,26.9261,26.9377,16800.0
2013-10-11 13:30:00,46.31,46.31,46.2,46.23,16400.0,26.9493,26.9493,26.8853,26.9028,16400.0
2013-10-11 14:00:00,46.24,46.29,46.23,46.25,12000.0,26.9086,26.9377,26.9028,26.9144,12000.0
2013-10-11 14:30:00,46.25,46.28,46.25,46.27,18500.0,26.9144,26.9319,26.9144,26.9261,18500.0
2013-10-11 15:00:00,46.27,46.27,46.24,46.26,29000.0,26.9261,26.9261,26.9086,26.9202,29000.0
2013-10-11 15:30:00,46.27,46.33,46.25,46.32,108300.0,26.9261,26.961,26.9144,26.9552,108300.0
2013-10-14 09:30:00,45.89,46.3,45.71,46.26,44600.0,26.7049,26.9435,26.6002,26.9202,44600.0
2013-10-14 10:00:00,46.23,46.31,46.1,46.15,28000.0,26.9028,26.9493,26.8271,26.8562,28000.0
2013-10-14 10:30:00,46.15,46.26,46.12,46.21,28700.0,26.8562,26.9202,26.8388,26.8911,28700.0
2013-10-14 11:00:00,46.22,46.27,46.15,46.17,54100.0,26.897,26.9261,26.8562,26.8679,54100.0
2013-10-14 11:30:00,46.2,46.31,46.19,46.28,24600.0,26.8853,26.9493,26.8795,26.9319,24600.0
2013-10-14 12:00:00,46.28,46.28,46.15,46.18,33900.0,26.9319,26.9319,26.8562,26.8737,33900.0
2013-10-14 12:30:00,46.18,46.26,46.16,46.25,32300.0,26.8737,26.9202,26.862,26.9144,32300.0
2013-10-14 13:00:00,46.25,46.3,46.21,46.26,22900.0,26.9144,26.9435,26.8911,26.9202,22900.0
2013-10-14 13:30:00,46.26,46.29,46.25,46.28,24400.0,26.9202,26.9377,26.9144,26.9319,24400.0
2013-10-14 14:00:00,46.28,46.37,46.26,46.32,33100.0,26.9319,26.9843,26.9202,26.9552,33100.0
2013-10-14 14:30:00,46.33,46.34,46.24,46.27,43600.0,26.961,26.9668,26.9086,26.9261,43600.0
2013-10-14 15:00:00,46.27,46.31,46.24,46.31,59200.0,26.9261,26.9493,26.9086,26.9493,59200.0
2013-10-14 15:30:00,46.31,46.32,46.19,46.28,94700.0,26.9493,26.9552,26.8795,26.9319,94700.0
2013-10-15 09:30:00,46.25,46.38,46.18,46.36,57200.0,26.9144,26.9901,26.8737,26.9784,57200.0
2013-10-15 10:00:00,46.37,46.52,46.3,46.41,30400.0,26.9843,27.0715,26.9435,27.0075,30400.0
2013-10-15 10:30:00,46.39,46.41,46.16,46.28,52800.0,26.9959,27.0075,26.862,26.9319,52800.0
2013-10-15 11:00:00,46.26,46.38,46.19,46.3,21200.0,26.9202,26.9901,26.8795,26.9435,21200.0
2013-10-15 11:30:00,46.25,46.34,46.16,46.18,30400.0,26.9144,26.9668,26.862,26.8737,30400.0
2013-10-15 12:00:00,46.19,46.19,45.98,46.08,27400.0,26.8795,26.8795,26.7573,26.8155,27400.0
2013-10-15 12:30:00,46.08,46.09,45.97,46.01,24200.0,26.8155,26.8213,26.7515,26.7748,24200.0
2013-10-15 13:00:00,46.01,46.15,45.99,45.99,33400.0,26.7748,26.8562,26.7631,26.7631,33400.0
2013-10-15 13:30:00,45.97,46.03,45.97,46.0,21100.0,26.7515,26.7864,26.7515,26.7689,21100.0
2013-10-15 14:00:00,46.01,46.03,45.87,45.9,29800.0,26.7748,26.7864,26.6933,26.7107,29800.0
2013-10-15 14:30:00,45.88,45.89,45.71,45.81,27200.0,26.6991,26.7049,26.6002,26.6584,27200.0
2013-10-15 15:00:00,45.81,45.95,45.79,45.88,32800.0,26.6584,26.7398,26.6467,26.6991,32800.0
2013-10-15 15:30:00,45.86,45.86,45.66,45.66,98400.0,26.6875,26.6875,26.5711,26.5711,98400.0
2013-10-16 09:30:00,46.15,46.29,45.73,46.26,33800.0,26.8562,26.9377,26.6118,26.9202,33800.0
2013-10-16 10:00:00,46.27,46.36,46.15,46.32,20300.0,26.9261,26.9784,26.8562,26.9552,20300.0
2013-10-16 10:30:00,46.32,46.32,45.9,45.9,43300.0,26.9552,26.9552,26.7107,26.7107,43300.0
2013-10-16 11:00:00,45.91,46.16,45.8,46.14,30700.0,26.7166,26.862,26.6525,26.8504,30700.0
2013-10-16 11:30:00,46.17,46.28,46.17,46.27,30400.0,26.8679,26.9319,26.8679,26.9261,30400.0
2013-10-16 12:00:00,46.27,46.34,46.22,46.33,61100.0,26.9261,26.9668,26.897,26.961,61100.0
2013-10-16 12:30:00,46.31,46.32,46.25,46.28,15400.0,26.9493,26.9552,26.9144,26.9319,15400.0
2013-10-16 13:00:00,46.27,46.28,46.22,46.26,40100.0,26.9261,26.9319,26.897,26.9202,40100.0
2013-10-16 13:30:00,46.27,46.32,46.27,46.28,21800.0,26.9261,26.9552,26.9261,26.9319,21800.0
2013-10-16 14:00:00,46.29,46.3,46.26,46.27,26900.0,26.9377,26.9435,26.9202,26.9261,26900.0
2013-10-16 14:30:00,46.27,46.28,46.22,46.24,25800.0,26.9261,26.9319,26.897,26.9086,25800.0
2013-10-16 15:00:00,46.24,46.25,46.22,46.23,50900.0,26.9086,26.9144,26.897,26.9028,50900.0
2013-10-16 15:30:00,46.23,46.34,46.23,46.34,128600.0,26.9028,26.9668,26.9028,26.9668,128600.0
2013-10-17 09:30:00,45.9,46.26,45.71,45.84,54400.0,26.7107,26.9202,26.6002,26.6758,54400.0
2013-10-17 10:00:00,45.8,45.83,45.6,45.61,26400.0,26.6525,26.67,26.5362,26.542,26400.0
2013-10-17 10:30:00,45.61,45.74,45.58,45.73,37300.0,26.542,26.6176,26.5245,26.6118,37300.0
2013-10-17 11:00:00,45.73,45.86,45.66,45.73,30900.0,26.6118,26.6875,26.5711,26.6118,30900.0
2013-10-17 11:30:00,45.73,45.81,45.68,45.69,23600.0,26.6118,26.6584,26.5827,26.5885,23600.0
2013-10-17 12:00:00,45.7,45.75,45.64,45.68,17300.0,26.5944,26.6235,26.5594,26.5827,17300.0
2013-10-17 12:30:00,45.68,45.7,45.59,45.6,32400.0,26.5827,26.5944,26.5303,26.5362,32400.0
2013-10-17 13:00:00,45.6,45.64,45.53,45.53,27700.0,26.5362,26.5594,26.4954,26.4954,27700.0
2013-10-17 13:30:00,45.53,45.54,45.41,45.47,48900.0,26.4954,26.5012,26.4256,26.4605,48900.0
2013-10-17 14:00:00,45.46,45.49,45.43,45.44,55000.0,26.4547,26.4722,26.4372,26.4431,55000.0
2013-10-17 14:30:00,45.44,45.47,45.38,45.39,40400.0,26.4431,26.4605,26.4081,26.414,40400.0
2013-10-17 15:00:00,45.38,45.61,45.38,45.61,61700.0,26.4081,26.542,26.4081,26.542,61700.0
2013-10-17 15:30:00,45.61,45.84,45.61,45.83,172200.0,26.542,26.6758,26.542,26.67,172200.0
2013-10-18 09:30:00,45.91,46.3,45.82,46.29,45100.0,26.7166,26.9435,26.6642,26.9377,45100.0
2013-10-18 10:00:00,46.29,46.4,46.23,46.3,48500.0,26.9377,27.0017,26.9028,26.9435,48500.0
2013-10-18 10:30:00,46.3,46.3,46.23,46.3,22400.0,26.9435,26.9435,26.9028,26.9435,22400.0
2013-10-18 11:00:00,46.3,46.4,46.24,46.4,25400.0,26.9435,27.0017,26.9086,27.0017,25400.0
2013-10-18 11:30:00,46.4,46.43,46.37,46.4,22100.0,27.0017,27.0192,26.9843,27.0017,22100.0
2013-10-18 12:00:00,46.4,46.56,46.37,46.47,25400.0,27.0017,27.0948,26.9843,27.0424,25400.0
2013-10-18 12:30:00,46.48,46.52,46.47,46.49,16600.0,27.0483,27.0715,27.0424,27.0541,16600.0
2013-10-18 13:00:00,46.47,46.54,46.46,46.54,18100.0,27.0424,27.0832,27.0366,27.0832,18100.0
2013-10-18 13:30:00,46.53,46.67,46.5,46.65,48900.0,27.0774,27.1588,27.0599,27.1472,48900.0
2013-10-18 14:00:00,46.66,46.66,46.59,46.62,27300.0,27.153,27.153,27.1123,27.1297,27300.0
2013-10-18 14:30:00,46.61,46.8,46.6,46.75,58000.0,27.1239,27.2345,27.1181,27.2054,58000.0
2013-10-18 15:00:00,46.75,46.82,46.75,46.78,58600.0,27.2054,27.2461,27.2054,27.2228,58600.0
2013-10-18 15:30:00,46.78,46.81,46.7,46.8,124700.0,27.2228,27.2403,27.1763,27.2345,124700.0
2013-10-21 09:30:00,46.57,46.9,46.18,46.9,44100.0,27.1006,27.2927,26.8737,27.2927,44100.0
2013-10-21 10:00:00,46.9,46.92,46.71,46.76,33700.0,27.2927,27.3043,27.1821,27.2112,33700.0
2013-10-21 10:30:00,46.75,46.85,46.74,46.81,24500.0,27.2054,27.2636,27.1996,27.2403,24500.0
2013-10-21 11:00:00,46.81,46.85,46.74,46.85,25200.0,27.2403,27.2636,27.1996,27.2636,25200.0
2013-10-21 11:30:00,46.84,46.99,46.84,46.98,34900.0,27.2578,27.3451,27.2578,27.3392,34900.0
2013-10-21 12:00:00,46.98,47.06,46.97,47.06,34400.0,27.3392,27.3858,27.3334,27.3858,34400.0
2013-10-21 12:30:00,47.05,47.23,47.05,47.22,33700.0,27.38,27.4847,27.38,27.4789,33700.0
2013-10-21 13:00:00,47.22,47.24,47.18,47.21,34500.0,27.4789,27.4905,27.4556,27.4731,34500.0
2013-10-21 13:30:00,47.22,47.29,47.21,47.22,27100.0,27.4789,27.5196,27.4731,27.4789,27100.0
2013-10-21 14:00:00,47.23,47.25,47.15,47.2,59400.0,27.4847,27.4964,27.4382,27.4673,59400.0
2013-10-21 14:30:00,47.2,47.25,47.19,47.23,54000.0,27.4673,27.4964,27.4614,27.4847,54000.0
2013-10-21 15:00:00,47.23,47.32,47.21,47.3,80600.0,27.4847,27.5371,27.4731,27.5254,80600.0
2013-10-21 15:30:00,47.3,47.32,47.24,47.25,143000.0,27.5254,27.5371,27.4905,27.4964,143000.0
2013-10-22 09:30:00,47.18,47.41,47.18,47.33,52600.0,27.4556,27.5895,27.4556,27.5429,52600.0
2013-10-22 10:00:00,47.33,47.41,47.2,47.2,35600.0,27.5429,27.5895,27.4673,27.4673,35600.0
2013-10-22 10:30:00,47.21,47.24,46.93,47.01,27300.0,27.4731,27.4905,27.3101,27.3567,27300.0
2013-10-22 11:00:00,47.02,47.18,47.0,47.14,24300.0,27.3625,27.4556,27.3509,27.4323,24300.0
2013-10-22 11:30:00,47.15,47.28,47.11,47.27,16200.0,27.4382,27.5138,27.4149,27.508,16200.0
2013-10-22 12:00:00,47.26,47.26,47.06,47.08,20200.0,27.5022,27.5022,27.3858,27.3974,20200.0
2013-10-22 12:30:00,47.09,47.09,46.94,46.95,9800.0,27.4032,27.4032,27.316,27.3218,9800.0
2013-10-22 13:00:00,46.94,46.97,46.87,46.9,31000.0,27.316,27.3334,27.2752,27.2927,31000.0
2013-10-22 13:30:00,46.89,46.98,46.89,46.96,17200.0,27.2869,27.3392,27.2869,27.3276,17200.0
2013-10-22 14:00:00,46.96,47.0,46.95,46.97,27300.0,27.3276,27.3509,27.3218,27.3334,27300.0
2013-10-22 14:30:00,46.97,47.02,46.95,46.96,23800.0,27.3334,27.3625,27.3218,27.3276,23800.0
2013-10-22 15:00:00,46.97,47.09,46.93,47.08,37600.0,27.3334,27.4032,27.3101,27.3974,37600.0
2013-10-22 15:30:00,47.08,47.08,47.0,47.05,73900.0,27.3974,27.3974,27.3509,27.38,73900.0
2013-10-23 09:30:00,47.01,47.22,46.87,46.93,24100.0,27.3567,27.4789,27.2752,27.3101,24100.0
2013-10-23 10:00:00,46.9,47.15,46.9,47.07,16700.0,27.2927,27.4382,27.2927,27.3916,16700.0
2013-10-23 10:30:00,47.08,47.25,47.08,47.22,17500.0,27.3974,27.4964,27.3974,27.4789,17500.0
2013-10-23 11:00:00,47.19,47.25,46.95,46.95,9000.0,27.4614,27.4964,27.3218,27.3218,9000.0
2013-10-23 11:30:00,46.96,47.04,46.91,46.91,9900.0,27.3276,27.3741,27.2985,27.2985,9900.0
2013-10-23 12:00:00,46.9,46.92,46.83,46.86,10300.0,27.2927,27.3043,27.2519,27.2694,10300.0
2013-10-23 12:30:00,46.87,46.95,46.87,46.94,6700.0,27.2752,27.3218,27.2752,27.316,6700.0
2013-10-23 13:00:00,46.92,46.97,46.91,46.97,6200.0,27.3043,27.3334,27.2985,27.3334,6200.0
2013-10-23 13:30:00,46.96,47.01,46.89,46.96,9200.0,27.3276,27.3567,27.2869,27.3276,9200.0
2013-10-23 14:00:00,46.95,47.09,46.92,47.08,45900.0,27.3218,27.4032,27.3043,27.3974,45900.0
2013-10-23 14:30:00,47.08,47.22,47.04,47.1,12800.0,27.3974,27.4789,27.3741,27.4091,12800.0
2013-10-23 15:00:00,47.12,47.14,47.07,47.08,26400.0,27.4207,27.4323,27.3916,27.3974,26400.0
2013-10-23 15:30:00,47.08,47.09,47.01,47.05,52700.0,27.3974,27.4032,27.3567,27.38,52700.0
2013-10-24 09:30:00,47.06,47.26,47.06,47.25,15400.0,27.3858,27.5022,27.3858,27.4964,15400.0
2013-10-24 10:00:00,47.23,47.34,47.18,47.29,58900.0,27.4847,27.5487,27.4556,27.5196,58900.0
2013-10-24 10:30:00,47.3,47.33,47.06,47.11,14500.0,27.5254,27.5429,27.3858,27.4149,14500.0
2013-10-24 11:00:00,47.12,47.31,47.11,47.17,18200.0,27.4207,27.5313,27.4149,27.4498,18200.0
2013-10-24 11:30:00,47.19,47.21,47.07,47.07,5100.0,27.4614,27.4731,27.3916,27.3916,5100.0
2013-10-24 12:00:00,47.05,47.15,47.0,47.09,7900.0,27.38,27.4382,27.3509,27.4032,7900.0
2013-10-24 12:30:00,47.12,47.19,47.09,47.19,5400.0,27.4207,27.4614,27.4032,27.4614,5400.0
2013-10-24 13:00:00,47.2,47.28,47.2,47.28,9600.0,27.4673,27.5138,27.4673,27.5138,9600.0
2013-10-24 13:30:00,47.26,47.36,47.26,47.34,23500.0,27.5022,27.5604,27.5022,27.5487,23500.0
2013-10-24 14:00:00,47.33,47.47,47.33,47.47,19500.0,27.5429,27.6244,27.5429,27.6244,19500.0
2013-10-24 14:30:00,47.45,47.51,47.39,47.51,22700.0,27.6127,27.6477,27.5778,27.6477,22700.0
2013-10-24 15:00:00,47.5,47.59,47.48,47.55,29100.0,27.6418,27.6942,27.6302,27.6709,29100.0
2013-10-24 15:30:00,47.55,47.62,47.5,47.51,146100.0,27.6709,27.7117,27.6418,27.6477,146100.0
2013-10-25 09:30:00,47.76,47.76,47.37,47.43,20300.0,27.7931,27.7931,27.5662,27.6011,20300.0
2013-10-25 10:00:00,47.43,47.43,47.16,47.16,13900.0,27.6011,27.6011,27.444,27.444,13900.0
2013-10-25 10:30:00,47.15,47.25,47.15,47.25,11600.0,27.4382,27.4964,27.4382,27.4964,11600.0
2013-10-25 11:00:00,47.25,47.25,47.16,47.18,10000.0,27.4964,27.4964,27.444,27.4556,10000.0
2013-10-25 11:30:00,47.17,47.18,47.13,47.17,13900.0,27.4498,27.4556,27.4265,27.4498,13900.0
2013-10-25 12:00:00,47.16,47.21,47.14,47.17,8000.0,27.444,27.4731,27.4323,27.4498,8000.0
2013-10-25 12:30:00,47.17,47.28,47.13,47.23,8800.0,27.4498,27.5138,27.4265,27.4847,8800.0
2013-10-25 13:00:00,47.23,47.25,47.13,47.13,11800.0,27.4847,27.4964,27.4265,27.4265,11800.0
2013-10-25 13:30:00,47.13,47.15,47.11,47.13,11200.0,27.4265,27.4382,27.4149,27.4265,11200.0
2013-10-25 14:00:00,47.14,47.25,47.11,47.22,18600.0,27.4323,27.4964,27.4149,27.4789,18600.0
2013-10-25 14:30:00,47.25,47.25,47.15,47.24,12200.0,27.4964,27.4964,27.4382,27.4905,12200.0
2013-10-25 15:00:00,47.25,47.28,47.22,47.27,28400.0,27.4964,27.5138,27.4789,27.508,28400.0
2013-10-25 15:30:00,47.28,47.33,47.24,47.33,41900.0,27.5138,27.5429,27.4905,27.5429,41900.0
2013-10-28 09:30:00,47.46,47.46,47.12,47.21,30200.0,27.6186,27.6186,27.4207,27.4731,30200.0
2013-10-28 10:00:00,47.24,47.37,47.14,47.32,9400.0,27.4905,27.5662,27.4323,27.5371,9400.0
2013-10-28 10:30:00,47.32,47.33,47.2,47.28,13500.0,27.5371,27.5429,27.4673,27.5138,13500.0
2013-10-28 11:00:00,47.31,47.34,47.16,47.21,11400.0,27.5313,27.5487,27.444,27.4731,11400.0
2013-10-28 11:30:00,47.2,47.28,47.19,47.26,9800.0,27.4673,27.5138,27.4614,27.5022,9800.0
2013-10-28 12:00:00,47.26,47.28,47.22,47.27,6200.0,27.5022,27.5138,27.4789,27.508,6200.0
2013-10-28 12:30:00,47.27,47.27,47.19,47.24,8500.0,27.508,27.508,27.4614,27.4905,8500.0
2013-10-28 13:00:00,47.22,47.32,47.22,47.3,15900.0,27.4789,27.5371,27.4789,27.5254,15900.0
2013-10-28 13:30:00,47.3,47.31,47.28,47.29,8100.0,27.5254,27.5313,27.5138,27.5196,8100.0
2013-10-28 14:00:00,47.25,47.34,47.25,47.34,9600.0,27.4964,27.5487,27.4964,27.5487,9600.0
2013-10-28 14:30:00,47.33,47.37,47.33,47.35,36800.0,27.5429,27.5662,27.5429,27.5545,36800.0
2013-10-28 15:00:00,47.35,47.39,47.31,47.34,52900.0,27.5545,27.5778,27.5313,27.5487,52900.0
2013-10-28 15:30:00,47.34,47.35,47.18,47.27,62800.0,27.5487,27.5545,27.4556,27.508,62800.0
2013-10-29 09:30:00,47.24,47.76,47.24,47.7,29200.0,27.4905,27.7931,27.4905,27.7582,29200.0
2013-10-29 10:00:00,47.66,47.68,47.55,47.66,19900.0,27.7349,27.7466,27.6709,27.7349,19900.0
2013-10-29 10:30:00,47.68,47.73,47.62,47.62,18400.0,27.7466,27.7757,27.7117,27.7117,18400.0
2013-10-29 11:00:00,47.62,47.69,47.51,47.54,15300.0,27.7117,27.7524,27.6477,27.6651,15300.0
2013-10-29 11:30:00,47.55,47.55,47.42,47.44,12800.0,27.6709,27.6709,27.5953,27.6069,12800.0
2013-10-29 12:00:00,47.4,47.5,47.4,47.47,12700.0,27.5836,27.6418,27.5836,27.6244,12700.0
2013-10-29 12:30:00,47.48,47.48,47.37,47.38,15500.0,27.6302,27.6302,27.5662,27.572,15500.0
2013-10-29 13:00:00,47.36,47.46,47.35,47.35,10400.0,27.5604,27.6186,27.5545,27.5545,10400.0
2013-10-29 13:30:00,47.35,47.51,47.35,47.51,14800.0,27.5545,27.6477,27.5545,27.6477,14800.0
2013-10-29 14:00:00,47.5,47.58,47.5,47.54,10700.0,27.6418,27.6884,27.6418,27.6651,10700.0
2013-10-29 14:30:00,47.53,47.54,47.45,47.48,18200.0,27.6593,27.6651,27.6127,27.6302,18200.0
2013-10-29 15:00:00,47.48,47.55,47.27,47.32,89100.0,27.6302,27.6709,27.508,27.5371,89100.0
2013-10-29 15:30:00,47.33,47.39,47.21,47.35,108000.0,27.5429,27.5778,27.4731,27.5545,108000.0
2013-10-30 09:30:00,47.63,47.63,47.25,47.49,29400.0,27.7175,27.7175,27.4964,27.636,29400.0
2013-10-30 10:00:00,47.43,47.54,47.37,47.5,33900.0,27.6011,27.6651,27.5662,27.6418,33900.0
2013-10-30 10:30:00,47.5,47.55,47.42,47.45,30400.0,27.6418,27.6709,27.5953,27.6127,30400.0
2013-10-30 11:00:00,47.45,47.48,47.4,47.47,26100.0,27.6127,27.6302,27.5836,27.6244,26100.0
2013-10-30 11:30:00,47.47,47.48,47.18,47.18,33300.0,27.6244,27.6302,27.4556,27.4556,33300.0
2013-10-30 12:00:00,47.18,47.24,47.11,47.12,20200.0,27.4556,27.4905,27.4149,27.4207,20200.0
2013-10-30 12:30:00,47.14,47.27,47.11,47.2,17700.0,27.4323,27.508,27.4149,27.4673,17700.0
2013-10-30 13:00:00,47.22,47.26,47.14,47.14,15900.0,27.4789,27.5022,27.4323,27.4323,15900.0
2013-10-30 13:30:00,47.14,47.18,47.09,47.16,18900.0,27.4323,27.4556,27.4032,27.444,18900.0
2013-10-30 14:00:00,47.17,47.22,47.09,47.11,39500.0,27.4498,27.4789,27.4032,27.4149,39500.0
2013-10-30 14:30:00,47.11,47.11,46.95,47.01,49500.0,27.4149,27.4149,27.3218,27.3567,49500.0
2013-10-30 15:00:00,47.0,47.43,46.99,47.43,89200.0,27.3509,27.6011,27.3451,27.6011,89200.0
2013-10-30 15:30:00,47.43,47.44,47.18,47.24,192500.0,27.6011,27.6069,27.4556,27.4905,192500.0
2013-10-31 09:30:00,47.4,47.52,46.96,47.04,19900.0,27.5836,27.6535,27.3276,27.3741,19900.0
2013-10-31 10:00:00,47.03,47.2,46.98,47.08,32900.0,27.3683,27.4673,27.3392,27.3974,32900.0
2013-10-31 10:30:00,47.06,47.17,46.92,46.98,34000.0,27.3858,27.4498,27.3043,27.3392,34000.0
2013-10-31 11:00:00,46.98,47.13,46.97,47.13,26200.0,27.3392,27.4265,27.3334,27.4265,26200.0
2013-10-31 11:30:00,47.14,47.29,47.12,47.23,23100.0,27.4323,27.5196,27.4207,27.4847,23100.0
2013-10-31 12:00:00,47.24,47.27,47.14,47.17,25100.0,27.4905,27.508,27.4323,27.4498,25100.0
2013-10-31 12:30:00,47.17,47.21,47.1,47.12,23700.0,27.4498,27.4731,27.4091,27.4207,23700.0
2013-10-31 13:00:00,47.11,47.15,47.07,47.15,23100.0,27.4149,27.4382,27.3916,27.4382,23100.0
2013-10-31 13:30:00,47.16,47.21,47.11,47.17,29300.0,27.444,27.4731,27.4149,27.4498,29300.0
2013-10-31 14:00:00,47.17,47.39,47.15,47.38,29900.0,27.4498,27.5778,27.4382,27.572,29900.0
2013-10-31 14:30:00,47.38,47.41,47.3,47.34,31000.0,27.572,27.5895,27.5254,27.5487,31000.0
2013-10-31 15:00:00,47.33,47.33,47.16,47.19,49600.0,27.5429,27.5429,27.444,27.4614,49600.0
2013-10-31 15:30:00,47.18,47.24,47.05,47.06,135200.0,27.4556,27.4905,27.38,27.3858,135200.0
2013-11-01 09:30:00,47.4,47.4,47.2,47.24,34400.0,27.5836,27.5836,27.4673,27.4905,34400.0
2013-11-01 10:00:00,47.24,47.24,46.94,47.04,30900.0,27.4905,27.4905,27.316,27.3741,30900.0
2013-11-01 10:30:00,47.03,47.13,47.0,47.09,20600.0,27.3683,27.4265,27.3509,27.4032,20600.0
2013-11-01 11:00:00,47.09,47.09,46.78,46.83,15800.0,27.4032,27.4032,27.2228,27.2519,15800.0
2013-11-01 11:30:00,46.83,46.83,46.75,46.75,24300.0,27.2519,27.2519,27.2054,27.2054,24300.0
2013-11-01 12:00:00,46.75,46.84,46.75,46.79,32000.0,27.2054,27.2578,27.2054,27.2287,32000.0
2013-11-01 12:30:00,46.81,46.98,46.8,46.96,12800.0,27.2403,27.3392,27.2345,27.3276,12800.0
2013-11-01 13:00:00,46.94,47.0,46.91,47.0,14000.0,27.316,27.3509,27.2985,27.3509,14000.0
2013-11-01 13:30:00,47.0,47.09,46.94,47.09,18800.0,27.3509,27.4032,27.316,27.4032,18800.0
2013-11-01 14:00:00,47.09,47.21,47.09,47.17,15600.0,27.4032,27.4731,27.4032,27.4498,15600.0
2013-11-01 14:30:00,47.18,47.31,47.13,47.26,24000.0,27.4556,27.5313,27.4265,27.5022,24000.0
2013-11-01 15:00:00,47.25,47.35,47.25,47.31,37600.0,27.4964,27.5545,27.4964,27.5313,37600.0
2013-11-01 15:30:00,47.31,47.49,47.27,47.43,80300.0,27.5313,27.636,27.508,27.6011,80300.0
2013-11-04 09:30:00,47.73,47.73,47.22,47.29,37200.0,27.7757,27.7757,27.4789,27.5196,37200.0
2013-11-04 10:00:00,47.33,47.48,47.24,47.37,42000.0,27.5429,27.6302,27.4905,27.5662,42000.0
2013-11-04 10:30:00,47.37,47.52,47.32,47.32,33200.0,27.5662,27.6535,27.5371,27.5371,33200.0
2013-11-04 11:00:00,47.3,47.41,47.25,47.35,23800.0,27.5254,27.5895,27.4964,27.5545,23800.0
2013-11-04 11:30:00,47.34,47.41,47.3,47.37,17800.0,27.5487,27.5895,27.5254,27.5662,17800.0
2013-11-04 12:00:00,47.34,47.34,47.26,47.3,19500.0,27.5487,27.5487,27.5022,27.5254,19500.0
2013-11-04 12:30:00,47.29,47.29,47.22,47.22,13400.0,27.5196,27.5196,27.4789,27.4789,13400.0
2013-11-04 13:00:00,47.22,47.3,47.2,47.3,12100.0,27.4789,27.5254,27.4673,27.5254,12100.0
2013-11-04 13:30:00,47.3,47.3,47.24,47.3,20800.0,27.5254,27.5254,27.4905,27.5254,20800.0
2013-11-04 14:00:00,47.29,47.3,47.16,47.17,23000.0,27.5196,27.5254,27.444,27.4498,23000.0
2013-11-04 14:30:00,47.19,47.19,47.07,47.1,30700.0,27.4614,27.4614,27.3916,27.4091,30700.0
2013-11-04 15:00:00,47.11,47.17,47.1,47.13,26800.0,27.4149,27.4498,27.4091,27.4265,26800.0
2013-11-04 15:30:00,47.12,47.16,47.04,47.15,103600.0,27.4207,27.444,27.3741,27.4382,103600.0
2013-11-05 09:30:00,47.12,47.29,46.76,46.89,26200.0,27.4207,27.5196,27.2112,27.2869,26200.0
2013-11-05 10:00:00,46.89,46.92,46.75,46.8,28500.0,27.2869,27.3043,27.2054,27.2345,28500.0
2013-11-05 10:30:00,46.8,46.9,46.75,46.79,28200.0,27.2345,27.2927,27.2054,27.2287,28200.0
2013-11-05 11:00:00,46.79,46.8,46.74,46.74,28300.0,27.2287,27.2345,27.1996,27.1996,28300.0
2013-11-05 11:30:00,46.74,46.86,46.74,46.85,10100.0,27.1996,27.2694,27.1996,27.2636,10100.0
2013-11-05 12:00:00,46.86,46.93,46.81,46.93,11000.0,27.2694,27.3101,27.2403,27.3101,11000.0
2013-11-05 12:30:00,46.9,46.93,46.8,46.85,17200.0,27.2927,27.3101,27.2345,27.2636,17200.0
2013-11-05 13:00:00,46.85,46.88,46.76,46.78,27500.0,27.2636,27.281,27.2112,27.2228,27500.0
2013-11-05 13:30:00,46.78,46.81,46.75,46.78,32600.0,27.2228,27.2403,27.2054,27.2228,32600.0
2013-11-05 14:00:00,46.79,46.97,46.78,46.97,10400.0,27.2287,27.3334,27.2228,27.3334,10400.0
2013-11-05 14:30:00,46.97,47.01,46.96,46.99,17100.0,27.3334,27.3567,27.3276,27.3451,17100.0
2013-11-05 15:00:00,47.0,47.0,46.95,46.99,42500.0,27.3509,27.3509,27.3218,27.3451,42500.0
2013-11-05 15:30:00,46.99,47.01,46.89,46.92,87800.0,27.3451,27.3567,27.2869,27.3043,87800.0
2013-11-06 09:30:00,47.4,47.63,46.89,47.49,39500.0,27.5836,27.7175,27.2869,27.636,39500.0
2013-11-06 10:00:00,47.49,47.49,47.35,47.35,14900.0,27.636,27.636,27.5545,27.5545,14900.0
2013-11-06 10:30:00,47.34,47.34,47.08,47.12,25600.0,27.5487,27.5487,27.3974,27.4207,25600.0
2013-11-06 11:00:00,47.14,47.14,46.91,46.94,26700.0,27.4323,27.4323,27.2985,27.316,26700.0
2013-11-06 11:30:00,46.93,47.04,46.9,47.01,11700.0,27.3101,27.3741,27.2927,27.3567,11700.0
2013-11-06 12:00:00,46.99,47.05,46.98,47.05,17100.0,27.3451,27.38,27.3392,27.38,17100.0
2013-11-06 12:30:00,47.05,47.05,46.89,46.9,11700.0,27.38,27.38,27.2869,27.2927,11700.0
2013-11-06 13:00:00,46.92,46.94,46.83,46.94,11300.0,27.3043,27.316,27.2519,27.316,11300.0
2013-11-06 13:30:00,46.95,46.95,46.92,46.93,8500.0,27.3218,27.3218,27.3043,27.3101,8500.0
2013-11-06 14:00:00,46.94,46.94,46.84,46.9,9700.0,27.316,27.316,27.2578,27.2927,9700.0
2013-11-06 14:30:00,46.9,46.98,46.9,46.98,11900.0,27.2927,27.3392,27.2927,27.3392,11900.0
2013-11-06 15:00:00,46.98,47.01,46.94,46.94,26900.0,27.3392,27.3567,27.316,27.316,26900.0
2013-11-06 15:30:00,46.95,47.0,46.91,46.97,40000.0,27.3218,27.3509,27.2985,27.3334,40000.0
2013-11-07 09:30:00,47.05,47.23,46.81,47.09,17500.0,27.38,27.4847,27.2403,27.4032,17500.0
2013-11-07 10:00:00,47.02,47.18,46.82,46.97,29500.0,27.3625,27.4556,27.2461,27.3334,29500.0
2013-11-07 10:30:00,46.97,47.01,46.84,46.88,11700.0,27.3334,27.3567,27.2578,27.281,11700.0
2013-11-07 11:00:00,46.81,46.91,46.78,46.86,26900.0,27.2403,27.2985,27.2228,27.2694,26900.0
2013-11-07 11:30:00,46.86,47.06,46.86,47.06,12700.0,27.2694,27.3858,27.2694,27.3858,12700.0
2013-11-07 12:00:00,47.05,47.28,47.04,47.26,19100.0,27.38,27.5138,27.3741,27.5022,19100.0
2013-11-07 12:30:00,47.27,47.29,47.03,47.06,21200.0,27.508,27.5196,27.3683,27.3858,21200.0
2013-11-07 13:00:00,47.06,47.07,46.9,46.92,17000.0,27.3858,27.3916,27.2927,27.3043,17000.0
2013-11-07 13:30:00,46.91,46.98,46.9,46.95,12500.0,27.2985,27.3392,27.2927,27.3218,12500.0
2013-11-07 14:00:00,46.95,46.98,46.81,46.94,21500.0,27.3218,27.3392,27.2403,27.316,21500.0
2013-11-07 14:30:00,46.94,47.09,46.86,47.08,16600.0,27.316,27.4032,27.2694,27.3974,16600.0
2013-11-07 15:00:00,47.08,47.12,46.94,46.94,25900.0,27.3974,27.4207,27.316,27.316,25900.0
2013-11-07 15:30:00,46.94,46.98,46.77,46.79,90100.0,27.316,27.3392,27.217,27.2287,90100.0
2013-11-08 09:30:00,46.72,47.15,46.5,47.07,7000.0,27.1879,27.4382,27.0599,27.3916,7000.0
2013-11-08 10:00:00,46.99,47.19,46.98,47.15,5700.0,27.3451,27.4614,27.3392,27.4382,5700.0
2013-11-08 10:30:00,47.16,47.34,47.16,47.25,10900.0,27.444,27.5487,27.444,27.4964,10900.0
2013-11-08 11:00:00,47.28,47.28,47.06,47.07,21500.0,27.5138,27.5138,27.3858,27.3916,21500.0
2013-11-08 11:30:00,47.09,47.25,47.07,47.23,14900.0,27.4032,27.4964,27.3916,27.4847,14900.0
2013-11-08 12:00:00,47.23,47.23,47.07,47.1,7000.0,27.4847,27.4847,27.3916,27.4091,7000.0
2013-11-08 12:30:00,47.1,47.32,47.07,47.32,12300.0,27.4091,27.5371,27.3916,27.5371,12300.0
2013-11-08 13:00:00,47.33,47.53,47.32,47.53,12700.0,27.5429,27.6593,27.5371,27.6593,12700.0
2013-11-08 13:30:00,47.51,47.52,47.37,47.39,30400.0,27.6477,27.6535,27.5662,27.5778,30400.0
2013-11-08 14:00:00,47.42,47.43,47.31,47.34,17700.0,27.5953,27.6011,27.5313,27.5487,17700.0
2013-11-08 14:30:00,47.35,47.4,47.35,47.35,13100.0,27.5545,27.5836,27.5545,27.5545,13100.0
2013-11-08 15:00:00,47.35,47.37,47.23,47.3,23200.0,27.5545,27.5662,27.4847,27.5254,23200.0
2013-11-08 15:30:00,47.32,47.45,47.3,47.43,79700.0,27.5371,27.6127,27.5254,27.6011,79700.0
2013-11-11 09:30:00,47.23,47.45,47.2,47.23,13200.0,27.4847,27.6127,27.4673,27.4847,13200.0
2013-11-11 10:00:00,47.25,47.27,47.16,47.16,9900.0,27.4964,27.508,27.444,27.444,9900.0
2013-11-11 10:30:00,47.14,47.25,47.11,47.25,10100.0,27.4323,27.4964,27.4149,27.4964,10100.0
2013-11-11 11:00:00,47.26,47.34,47.23,47.33,5700.0,27.5022,27.5487,27.4847,27.5429,5700.0
2013-11-11 11:30:00,47.33,47.58,47.33,47.54,12900.0,27.5429,27.6884,27.5429,27.6651,12900.0
2013-11-11 12:00:00,47.57,47.57,47.42,47.44,8800.0,27.6826,27.6826,27.5953,27.6069,8800.0
2013-11-11 12:30:00,47.45,47.56,47.43,47.56,4600.0,27.6127,27.6768,27.6011,27.6768,4600.0
2013-11-11 13:00:00,47.58,47.62,47.57,47.6,7900.0,27.6884,27.7117,27.6826,27.7,7900.0
2013-11-11 13:30:00,47.62,47.66,47.61,47.62,6600.0,27.7117,27.7349,27.7058,27.7117,6600.0
2013-11-11 14:00:00,47.6,47.62,47.56,47.59,11400.0,27.7,27.7117,27.6768,27.6942,11400.0
2013-11-11 14:30:00,47.58,47.7,47.57,47.7,17000.0,27.6884,27.7582,27.6826,27.7582,17000.0
2013-11-11 15:00:00,47.69,47.73,47.61,47.73,17100.0,27.7524,27.7757,27.7058,27.7757,17100.0
2013-11-11 15:30:00,47.73,47.73,47.62,47.67,29700.0,27.7757,27.7757,27.7117,27.7408,29700.0
2013-11-12 09:30:00,47.5,47.87,47.5,47.72,60600.0,27.6418,27.8572,27.6418,27.7699,60600.0
2013-11-12 10:00:00,47.71,47.74,47.5,47.58,23400.0,27.764,27.7815,27.6418,27.6884,23400.0
2013-11-12 10:30:00,47.58,47.75,47.55,47.75,24100.0,27.6884,27.7873,27.6709,27.7873,24100.0
2013-11-12 11:00:00,47.75,47.93,47.75,47.84,31100.0,27.7873,27.8921,27.7873,27.8397,31100.0
2013-11-12 11:30:00,47.87,47.98,47.8,47.8,39900.0,27.8572,27.9212,27.8164,27.8164,39900.0
2013-11-12 12:00:00,47.8,47.8,47.58,47.62,39100.0,27.8164,27.8164,27.6884,27.7117,39100.0
2013-11-12 12:30:00,47.61,47.64,47.55,47.58,8700.0,27.7058,27.7233,27.6709,27.6884,8700.0
2013-11-12 13:00:00,47.57,47.58,47.48,47.51,14300.0,27.6826,27.6884,27.6302,27.6477,14300.0
2013-11-12 13:30:00,47.51,47.51,47.43,47.46,6300.0,27.6477,27.6477,27.6011,27.6186,6300.0
2013-11-12 14:00:00,47.47,47.53,47.47,47.47,11600.0,27.6244,27.6593,27.6244,27.6244,11600.0
2013-11-12 14:30:00,47.46,47.6,47.46,47.55,9800.0,27.6186,27.7,27.6186,27.6709,9800.0
2013-11-12 15:00:00,47.56,47.6,47.52,47.53,20000.0,27.6768,27.7,27.6535,27.6593,20000.0
2013-11-12 15:30:00,47.54,47.69,47.52,47.68,42200.0,27.6651,27.7524,27.6535,27.7466,42200.0
2013-11-13 09:30:00,47.59,47.71,47.2,47.68,20000.0,27.6942,27.764,27.4673,27.7466,20000.0
2013-11-13 10:00:00,47.7,47.86,47.61,47.86,7700.0,27.7582,27.8513,27.7058,27.8513,7700.0
2013-11-13 10:30:00,47.87,47.98,47.78,47.92,19100.0,27.8572,27.9212,27.8048,27.8862,19100.0
2013-11-13 11:00:00,47.91,47.96,47.79,47.82,9900.0,27.8804,27.9095,27.8106,27.8281,9900.0
2013-11-13 11:30:00,47.8,47.93,47.75,47.93,31200.0,27.8164,27.8921,27.7873,27.8921,31200.0
2013-11-13 12:00:00,47.93,48.0,47.89,47.96,14400.0,27.8921,27.9328,27.8688,27.9095,14400.0
2013-11-13 12:30:00,47.95,48.09,47.95,48.07,12400.0,27.9037,27.9852,27.9037,27.9735,12400.0
2013-11-13 13:00:00,48.09,48.15,48.08,48.15,5400.0,27.9852,28.0201,27.9794,28.0201,5400.0
2013-11-13 13:30:00,48.17,48.26,48.16,48.25,8600.0,28.0317,28.0841,28.0259,28.0783,8600.0
2013-11-13 14:00:00,48.24,48.35,48.2,48.32,13100.0,28.0725,28.1365,28.0492,28.119,13100.0
2013-11-13 14:30:00,48.31,48.4,48.3,48.37,12200.0,28.1132,28.1656,28.1074,28.1481,12200.0
2013-11-13 15:00:00,48.37,48.49,48.36,48.49,24000.0,28.1481,28.218,28.1423,28.218,24000.0
2013-11-13 15:30:00,48.44,48.69,48.41,48.69,70200.0,28.1889,28.3343,28.1714,28.3343,70200.0
2013-11-14 09:30:00,48.49,48.73,48.4,48.71,25100.0,28.218,28.3576,28.1656,28.346,25100.0
2013-11-14 10:00:00,48.7,48.77,48.66,48.7,24000.0,28.3402,28.3809,28.3169,28.3402,24000.0
2013-11-14 10:30:00,48.7,48.79,48.68,48.79,26100.0,28.3402,28.3925,28.3285,28.3925,26100.0
2013-11-14 11:00:00,48.73,48.94,48.73,48.91,22700.0,28.3576,28.4798,28.3576,28.4624,22700.0
2013-11-14 11:30:00,48.9,48.91,48.69,48.73,16700.0,28.4565,28.4624,28.3343,28.3576,16700.0
2013-11-14 12:00:00,48.72,48.72,48.54,48.54,9300.0,28.3518,28.3518,28.247,28.247,9300.0
2013-11-14 12:30:00,48.56,48.62,48.52,48.52,3100.0,28.2587,28.2936,28.2354,28.2354,3100.0
2013-11-14 13:00:00,48.52,48.56,48.45,48.45,18100.0,28.2354,28.2587,28.1947,28.1947,18100.0
2013-11-14 13:30:00,48.44,48.46,48.41,48.45,8100.0,28.1889,28.2005,28.1714,28.1947,8100.0
2013-11-14 14:00:00,48.46,48.49,48.45,48.47,31800.0,28.2005,28.218,28.1947,28.2063,31800.0
2013-11-14 14:30:00,48.49,48.62,48.46,48.6,6200.0,28.218,28.2936,28.2005,28.282,6200.0
2013-11-14 15:00:00,48.61,48.62,48.56,48.56,19100.0,28.2878,28.2936,28.2587,28.2587,19100.0
2013-11-14 15:30:00,48.57,48.57,48.47,48.52,45300.0,28.2645,28.2645,28.2063,28.2354,45300.0
2013-11-15 09:30:00,48.29,48.56,48.24,48.49,42000.0,28.1016,28.2587,28.0725,28.218,42000.0
2013-11-15 10:00:00,48.46,48.7,48.44,48.61,26100.0,28.2005,28.3402,28.1889,28.2878,26100.0
2013-11-15 10:30:00,48.59,48.65,48.58,48.63,15700.0,28.2761,28.3111,28.2703,28.2994,15700.0
2013-11-15 11:00:00,48.61,48.69,48.6,48.68,7800.0,28.2878,28.3343,28.282,28.3285,7800.0
2013-11-15 11:30:00,48.68,48.75,48.62,48.7,19300.0,28.3285,28.3693,28.2936,28.3402,19300.0
2013-11-15 12:00:00,48.67,48.94,48.64,48.93,50700.0,28.3227,28.4798,28.3052,28.474,50700.0
2013-11-15 12:30:00,48.95,48.95,48.85,48.95,28700.0,28.4856,28.4856,28.4274,28.4856,28700.0
2013-11-15 13:00:00,48.96,49.1,48.96,49.03,33700.0,28.4915,28.5729,28.4915,28.5322,33700.0
2013-11-15 13:30:00,49.04,49.05,48.99,48.99,13200.0,28.538,28.5438,28.5089,28.5089,13200.0
2013-11-15 14:00:00,48.99,49.02,48.95,48.95,14600.0,28.5089,28.5264,28.4856,28.4856,14600.0
2013-11-15 14:30:00,48.95,48.95,48.9,48.91,14700.0,28.4856,28.4856,28.4565,28.4624,14700.0
2013-11-15 15:00:00,48.91,48.98,48.91,48.93,22400.0,28.4624,28.5031,28.4624,28.474,22400.0
2013-11-15 15:30:00,48.92,48.92,48.85,48.9,41700.0,28.4682,28.4682,28.4274,28.4565,41700.0
2013-11-18 09:30:00,48.75,48.97,48.57,48.58,24200.0,28.3693,28.4973,28.2645,28.2703,24200.0
2013-11-18 10:00:00,48.58,48.69,48.54,48.67,12300.0,28.2703,28.3343,28.247,28.3227,12300.0
2013-11-18 10:30:00,48.66,48.96,48.63,48.96,46900.0,28.3169,28.4915,28.2994,28.4915,46900.0
2013-11-18 11:00:00,48.99,49.02,48.91,48.91,23500.0,28.5089,28.5264,28.4624,28.4624,23500.0
2013-11-18 11:30:00,48.91,48.96,48.84,48.95,8900.0,28.4624,28.4915,28.4216,28.4856,8900.0
2013-11-18 12:00:00,48.95,48.95,48.85,48.9,19900.0,28.4856,28.4856,28.4274,28.4565,19900.0
2013-11-18 12:30:00,48.89,48.95,48.84,48.84,18900.0,28.4507,28.4856,28.4216,28.4216,18900.0
2013-11-18 13:00:00,48.84,48.85,48.78,48.81,27000.0,28.4216,28.4274,28.3867,28.4042,27000.0
2013-11-18 13:30:00,48.81,48.83,48.73,48.73,10600.0,28.4042,28.4158,28.3576,28.3576,10600.0
2013-11-18 14:00:00,48.73,48.75,48.72,48.75,13000.0,28.3576,28.3693,28.3518,28.3693,13000.0
2013-11-18 14:30:00,48.75,48.75,48.61,48.61,14100.0,28.3693,28.3693,28.2878,28.2878,14100.0
2013-11-18 15:00:00,48.61,48.61,48.38,48.42,19700.0,28.2878,28.2878,28.1539,28.1772,19700.0
2013-11-18 15:30:00,48.4,48.51,48.34,48.43,72500.0,28.1656,28.2296,28.1307,28.183,72500.0
2013-11-19 09:30:00,48.43,48.66,48.28,48.4,19300.0,28.183,28.3169,28.0957,28.1656,19300.0
2013-11-19 10:00:00,48.42,48.8,48.39,48.8,28800.0,28.1772,28.3983,28.1598,28.3983,28800.0
2013-11-19 10:30:00,48.82,48.83,48.7,48.75,14800.0,28.41,28.4158,28.3402,28.3693,14800.0
2013-11-19 11:00:00,48.77,48.78,48.57,48.62,18100.0,28.3809,28.3867,28.2645,28.2936,18100.0
2013-11-19 11:30:00,48.62,48.69,48.59,48.64,15900.0,28.2936,28.3343,28.2761,28.3052,15900.0
2013-11-19 12:00:00,48.64,48.75,48.64,48.75,10700.0,28.3052,28.3693,28.3052,28.3693,10700.0
2013-11-19 12:30:00,48.73,48.75,48.67,48.73,36400.0,28.3576,28.3693,28.3227,28.3576,36400.0
2013-11-19 13:00:00,48.73,48.75,48.64,48.65,24600.0,28.3576,28.3693,28.3052,28.3111,24600.0
2013-11-19 13:30:00,48.62,48.71,48.61,48.67,44000.0,28.2936,28.346,28.2878,28.3227,44000.0
2013-11-19 14:00:00,48.67,48.7,48.55,48.6,13100.0,28.3227,28.3402,28.2529,28.282,13100.0
2013-11-19 14:30:00,48.61,48.74,48.59,48.7,10700.0,28.2878,28.3634,28.2761,28.3402,10700.0
2013-11-19 15:00:00,48.7,48.82,48.7,48.8,15700.0,28.3402,28.41,28.3402,28.3983,15700.0
2013-11-19 15:30:00,48.8,48.81,48.67,48.73,61500.0,28.3983,28.4042,28.3227,28.3576,61500.0
2013-11-20 09:30:00,48.67,48.8,48.5,48.56,33100.0,28.3227,28.3983,28.2238,28.2587,33100.0
2013-11-20 10:00:00,48.6,48.91,48.57,48.86,17000.0,28.282,28.4624,28.2645,28.4333,17000.0
2013-11-20 10:30:00,48.82,49.06,48.79,49.06,61600.0,28.41,28.5497,28.3925,28.5497,61600.0
2013-11-20 11:00:00,49.0,49.01,48.8,48.83,9400.0,28.5147,28.5206,28.3983,28.4158,9400.0
2013-11-20 11:30:00,48.85,48.85,48.74,48.76,4700.0,28.4274,28.4274,28.3634,28.3751,4700.0
2013-11-20 12:00:00,48.75,48.8,48.7,48.71,3500.0,28.3693,28.3983,28.3402,28.346,3500.0
2013-11-20 12:30:00,48.74,48.74,48.63,48.66,2400.0,28.3634,28.3634,28.2994,28.3169,2400.0
2013-11-20 13:00:00,48.61,48.63,48.51,48.54,4100.0,28.2878,28.2994,28.2296,28.247,4100.0
2013-11-20 13:30:00,48.53,48.56,48.46,48.51,9000.0,28.2412,28.2587,28.2005,28.2296,9000.0
2013-11-20 14:00:00,48.5,48.53,48.33,48.41,11600.0,28.2238,28.2412,28.1248,28.1714,11600.0
2013-11-20 14:30:00,48.41,48.41,48.32,48.32,8700.0,28.1714,28.1714,28.119,28.119,8700.0
2013-11-20 15:00:00,48.36,48.36,48.27,48.32,11000.0,28.1423,28.1423,28.0899,28.119,11000.0
2013-11-20 15:30:00,48.32,48.38,48.28,48.37,44700.0,28.119,28.1539,28.0957,28.1481,44700.0
2013-11-21 09:30:00,47.55,48.7,47.55,48.67,27100.0,27.6709,28.3402,27.6709,28.3227,27100.0
2013-11-21 10:00:00,48.79,48.98,48.63,48.9,8500.0,28.3925,28.5031,28.2994,28.4565,8500.0
2013-11-21 10:30:00,48.81,48.86,48.79,48.83,4700.0,28.4042,28.4333,28.3925,28.4158,4700.0
2013-11-21 11:00:00,48.84,48.89,48.78,48.78,8800.0,28.4216,28.4507,28.3867,28.3867,8800.0
2013-11-21 11:30:00,48.82,48.85,48.8,48.82,2500.0,28.41,28.4274,28.3983,28.41,2500.0
2013-11-21 12:00:00,48.87,48.91,48.78,48.86,9200.0,28.4391,28.4624,28.3867,28.4333,9200.0
2013-11-21 12:30:00,48.85,48.98,48.82,48.91,35400.0,28.4274,28.5031,28.41,28.4624,35400.0
2013-11-21 13:00:00,48.87,48.91,48.81,48.88,9100.0,28.4391,28.4624,28.4042,28.4449,9100.0
2013-11-21 13:30:00,48.89,49.01,48.89,48.99,8700.0,28.4507,28.5206,28.4507,28.5089,8700.0
2013-11-21 14:00:00,49.0,49.02,48.9,48.9,6400.0,28.5147,28.5264,28.4565,28.4565,6400.0
2013-11-21 14:30:00,48.9,48.97,48.88,48.97,5600.0,28.4565,28.4973,28.4449,28.4973,5600.0
2013-11-21 15:00:00,48.95,49.02,48.95,49.01,8900.0,28.4856,28.5264,28.4856,28.5206,8900.0
2013-11-21 15:30:00,49.02,49.05,48.9,49.01,24400.0,28.5264,28.5438,28.4565,28.5206,24400.0
2013-11-22 09:30:00,48.9,49.07,48.71,49.03,30400.0,28.4565,28.5555,28.346,28.5322,30400.0
2013-11-22 10:00:00,49.08,49.18,49.05,49.08,30300.0,28.5613,28.6195,28.5438,28.5613,30300.0
2013-11-22 10:30:00,49.08,49.16,49.05,49.09,6600.0,28.5613,28.6078,28.5438,28.5671,6600.0
2013-11-22 11:00:00,49.08,49.13,48.85,48.86,10000.0,28.5613,28.5904,28.4274,28.4333,10000.0
2013-11-22 11:30:00,48.85,48.87,48.81,48.84,7000.0,28.4274,28.4391,28.4042,28.4216,7000.0
2013-11-22 12:00:00,48.84,48.9,48.76,48.77,8200.0,28.4216,28.4565,28.3751,28.3809,8200.0
2013-11-22 12:30:00,48.78,48.79,48.73,48.78,4300.0,28.3867,28.3925,28.3576,28.3867,4300.0
2013-11-22 13:00:00,48.78,48.81,48.72,48.81,8000.0,28.3867,28.4042,28.3518,28.4042,8000.0
2013-11-22 13:30:00,48.83,48.87,48.83,48.86,3800.0,28.4158,28.4391,28.4158,28.4333,3800.0
2013-11-22 14:00:00,48.86,48.86,48.78,48.78,4900.0,28.4333,28.4333,28.3867,28.3867,4900.0
2013-11-22 14:30:00,48.81,48.82,48.76,48.8,13200.0,28.4042,28.41,28.3751,28.3983,13200.0
2013-11-22 15:00:00,48.8,48.85,48.79,48.81,9900.0,28.3983,28.4274,28.3925,28.4042,9900.0
2013-11-22 15:30:00,48.81,48.84,48.75,48.77,22500.0,28.4042,28.4216,28.3693,28.3809,22500.0
2013-11-25 09:30:00,48.67,48.69,48.51,48.58,9600.0,28.3227,28.3343,28.2296,28.2703,9600.0
2013-11-25 10:00:00,48.57,48.61,48.52,48.6,26200.0,28.2645,28.2878,28.2354,28.282,26200.0
2013-11-25 10:30:00,48.57,48.6,48.5,48.52,13100.0,28.2645,28.282,28.2238,28.2354,13100.0
2013-11-25 11:00:00,48.52,48.52,48.48,48.5,19400.0,28.2354,28.2354,28.2121,28.2238,19400.0
2013-11-25 11:30:00,48.5,48.51,48.41,48.45,7800.0,28.2238,28.2296,28.1714,28.1947,7800.0
2013-11-25 12:00:00,48.43,48.47,48.41,48.45,9600.0,28.183,28.2063,28.1714,28.1947,9600.0
2013-11-25 12:30:00,48.46,48.46,48.43,48.43,6800.0,28.2005,28.2005,28.183,28.183,6800.0
2013-11-25 13:00:00,48.43,48.45,48.41,48.44,7300.0,28.183,28.1947,28.1714,28.1889,7300.0
2013-11-25 13:30:00,48.44,48.46,48.42,48.45,12000.0,28.1889,28.2005,28.1772,28.1947,12000.0
2013-11-25 14:00:00,48.45,48.46,48.43,48.45,10800.0,28.1947,28.2005,28.183,28.1947,10800.0
2013-11-25 14:30:00,48.45,48.47,48.43,48.44,9500.0,28.1947,28.2063,28.183,28.1889,9500.0
2013-11-25 15:00:00,48.43,48.43,48.33,48.41,19200.0,28.183,28.183,28.1248,28.1714,19200.0
2013-11-25 15:30:00,48.41,48.41,48.34,48.38,35800.0,28.1714,28.1714,28.1307,28.1539,35800.0
2013-11-26 09:30:00,48.33,48.75,48.19,48.64,39800.0,28.1248,28.3693,28.0434,28.3052,39800.0
2013-11-26 10:00:00,48.75,48.99,48.74,48.99,24700.0,28.3693,28.5089,28.3634,28.5089,24700.0
2013-11-26 10:30:00,48.98,49.01,48.83,48.83,23400.0,28.5031,28.5206,28.4158,28.4158,23400.0
2013-11-26 11:00:00,48.82,48.82,48.41,48.47,27700.0,28.41,28.41,28.1714,28.2063,27700.0
2013-11-26 11:30:00,48.45,48.72,48.41,48.48,25900.0,28.1947,28.3518,28.1714,28.2121,25900.0
2013-11-26 12:00:00,48.47,48.48,48.39,48.41,11200.0,28.2063,28.2121,28.1598,28.1714,11200.0
2013-11-26 12:30:00,48.39,48.54,48.39,48.51,10500.0,28.1598,28.247,28.1598,28.2296,10500.0
2013-11-26 13:00:00,48.51,48.61,48.48,48.56,14900.0,28.2296,28.2878,28.2121,28.2587,14900.0
2013-11-26 13:30:00,48.56,48.62,48.51,48.58,6400.0,28.2587,28.2936,28.2296,28.2703,6400.0
2013-11-26 14:00:00,48.57,48.71,48.5,48.67,16000.0,28.2645,28.346,28.2238,28.3227,16000.0
2013-11-26 14:30:00,48.67,48.79,48.67,48.78,8500.0,28.3227,28.3925,28.3227,28.3867,8500.0
2013-11-26 15:00:00,48.77,48.91,48.76,48.91,18800.0,28.3809,28.4624,28.3751,28.4624,18800.0
2013-11-26 15:30:00,48.91,48.91,48.73,48.8,112000.0,28.4624,28.4624,28.3576,28.3983,112000.0
2013-11-27 09:30:00,48.67,48.74,48.49,48.73,20200.0,28.3227,28.3634,28.218,28.3576,20200.0
2013-11-27 10:00:00,48.69,48.73,48.55,48.58,12400.0,28.3343,28.3576,28.2529,28.2703,12400.0
2013-11-27 10:30:00,48.58,48.58,48.44,48.47,13800.0,28.2703,28.2703,28.1889,28.2063,13800.0
2013-11-27 11:00:00,48.47,48.6,48.32,48.51,29200.0,28.2063,28.282,28.119,28.2296,29200.0
2013-11-27 11:30:00,48.55,48.71,48.55,48.56,12500.0,28.2529,28.346,28.2529,28.2587,12500.0
2013-11-27 12:00:00,48.55,48.55,48.4,48.41,8000.0,28.2529,28.2529,28.1656,28.1714,8000.0
2013-11-27 12:30:00,48.43,48.43,48.32,48.32,9600.0,28.183,28.183,28.119,28.119,9600.0
2013-11-27 13:00:00,48.31,48.31,48.13,48.18,19500.0,28.1132,28.1132,28.0085,28.0376,19500.0
2013-11-27 13:30:00,48.17,48.3,48.17,48.3,20900.0,28.0317,28.1074,28.0317,28.1074,20900.0
2013-11-27 14:00:00,48.28,48.28,48.15,48.19,20000.0,28.0957,28.0957,28.0201,28.0434,20000.0
2013-11-27 14:30:00,48.19,48.42,48.19,48.39,26900.0,28.0434,28.1772,28.0434,28.1598,26900.0
2013-11-27 15:00:00,48.4,48.54,48.39,48.51,19800.0,28.1656,28.247,28.1598,28.2296,19800.0
2013-11-27 15:30:00,48.5,48.59,48.4,48.44,64000.0,28.2238,28.2761,28.1656,28.1889,64000.0
2013-11-29 09:30:00,48.39,48.75,48.39,48.52,11300.0,28.1598,28.3693,28.1598,28.2354,11300.0
2013-11-29 10:00:00,48.62,48.73,48.54,48.6,5900.0,28.2936,28.3576,28.247,28.282,5900.0
2013-11-29 10:30:00,48.69,48.77,48.65,48.77,10800.0,28.3343,28.3809,28.3111,28.3809,10800.0
2013-11-29 11:00:00,48.76,48.76,48.59,48.68,13900.0,28.3751,28.3751,28.2761,28.3285,13900.0
2013-11-29 11:30:00,48.64,48.76,48.64,48.72,8200.0,28.3052,28.3751,28.3052,28.3518,8200.0
2013-11-29 12:00:00,48.72,48.77,48.68,48.75,18500.0,28.3518,28.3809,28.3285,28.3693,18500.0
2013-11-29 12:30:00,48.75,48.76,48.51,48.63,43800.0,28.3693,28.3751,28.2296,28.2994,43800.0
2013-12-02 09:30:00,48.22,48.54,48.0,48.34,22400.0,28.0608,28.247,27.9328,28.1307,22400.0
2013-12-02 10:00:00,48.26,48.82,48.26,48.68,18100.0,28.0841,28.41,28.0841,28.3285,18100.0
2013-12-02 10:30:00,48.69,48.95,48.64,48.95,14300.0,28.3343,28.4856,28.3052,28.4856,14300.0
2013-12-02 11:00:00,48.96,49.09,48.67,48.77,41500.0,28.4915,28.5671,28.3227,28.3809,41500.0
2013-12-02 11:30:00,48.77,48.81,48.66,48.79,21000.0,28.3809,28.4042,28.3169,28.3925,21000.0
2013-12-02 12:00:00,48.77,48.97,48.65,48.76,42000.0,28.3809,28.4973,28.3111,28.3751,42000.0
2013-12-02 12:30:00,48.77,48.86,48.7,48.75,29100.0,28.3809,28.4333,28.3402,28.3693,29100.0
2013-12-02 13:00:00,48.74,48.84,48.72,48.81,7300.0,28.3634,28.4216,28.3518,28.4042,7300.0
2013-12-02 13:30:00,48.82,48.94,48.79,48.91,18200.0,28.41,28.4798,28.3925,28.4624,18200.0
2013-12-02 14:00:00,48.91,48.96,48.9,48.92,18400.0,28.4624,28.4915,28.4565,28.4682,18400.0
2013-12-02 14:30:00,48.91,48.98,48.88,48.98,19900.0,28.4624,28.5031,28.4449,28.5031,19900.0
2013-12-02 15:00:00,48.97,49.05,48.96,48.97,29000.0,28.4973,28.5438,28.4915,28.4973,29000.0
2013-12-02 15:30:00,48.98,48.98,48.83,48.87,42400.0,28.5031,28.5031,28.4158,28.4391,42400.0
2013-12-03 09:30:00,46.34,47.34,44.37,44.58,295700.0,26.9668,27.5487,25.8204,25.9426,295700.0
2013-12-03 10:00:00,44.59,44.8,44.03,44.4,163900.0,25.9484,26.0706,25.6225,25.8378,163900.0
2013-12-03 10:30:00,44.41,44.67,44.14,44.19,106800.0,25.8437,25.995,25.6865,25.7156,106800.0
2013-12-03 11:00:00,44.17,44.3,43.54,43.59,182300.0,25.704,25.7796,25.3374,25.3665,182300.0
2013-12-03 11:30:00,43.62,43.67,43.05,43.08,93100.0,25.3839,25.413,25.0522,25.0697,93100.0
2013-12-03 12:00:00,43.06,43.13,42.82,42.93,142000.0,25.0581,25.0988,24.9184,24.9824,142000.0
2013-12-03 12:30:00,42.93,43.1,42.56,42.56,94000.0,24.9824,25.0813,24.7671,24.7671,94000.0
2013-12-03 13:00:00,42.56,42.57,42.03,42.04,171600.0,24.7671,24.7729,24.4587,24.4645,171600.0
2013-12-03 13:30:00,42.04,42.17,41.22,41.68,274200.0,24.4645,24.5401,23.9873,24.255,274200.0
2013-12-03 14:00:00,41.68,41.71,40.21,40.32,298400.0,24.255,24.2724,23.3995,23.4636,298400.0
2013-12-03 14:30:00,40.36,41.16,40.36,41.07,523400.0,23.4868,23.9524,23.4868,23.9,523400.0
2013-12-03 15:00:00,41.07,41.45,40.83,41.22,710200.0,23.9,24.1211,23.7603,23.9873,710200.0
2013-12-03 15:30:00,41.23,41.74,41.22,41.7,566400.0,23.9931,24.2899,23.9873,24.2666,566400.0
2013-12-04 09:30:00,41.28,41.32,40.39,40.51,197200.0,24.0222,24.0455,23.5043,23.5741,197200.0
2013-12-04 10:00:00,40.51,41.11,40.47,41.05,192000.0,23.5741,23.9233,23.5508,23.8884,192000.0
2013-12-04 10:30:00,41.05,41.22,40.99,41.03,88400.0,23.8884,23.9873,23.8534,23.8767,88400.0
2013-12-04 11:00:00,41.04,41.17,41.01,41.13,76700.0,23.8825,23.9582,23.8651,23.9349,76700.0
2013-12-04 11:30:00,41.13,41.2,41.04,41.07,62900.0,23.9349,23.9757,23.8825,23.9,62900.0
2013-12-04 12:00:00,41.07,41.08,40.98,40.99,77200.0,23.9,23.9058,23.8476,23.8534,77200.0
2013-12-04 12:30:00,40.99,41.09,40.98,41.09,48900.0,23.8534,23.9116,23.8476,23.9116,48900.0
2013-12-04 13:00:00,41.1,41.16,40.99,41.01,57900.0,23.9175,23.9524,23.8534,23.8651,57900.0
2013-12-04 13:30:00,41.01,41.29,40.78,41.2,115100.0,23.8651,24.028,23.7312,23.9757,115100.0
2013-12-04 14:00:00,41.17,41.38,41.17,41.36,66400.0,23.9582,24.0804,23.9582,24.0688,66400.0
2013-12-04 14:30:00,41.36,41.61,41.27,41.6,90000.0,24.0688,24.2142,24.0164,24.2084,90000.0
2013-12-04 15:00:00,41.61,41.63,41.33,41.33,92100.0,24.2142,24.2259,24.0513,24.0513,92100.0
2013-12-04 15:30:00,41.35,41.53,41.35,41.43,221900.0,24.0629,24.1677,24.0629,24.1095,221900.0
2013-12-05 09:30:00,40.44,41.33,40.44,40.9,73900.0,23.5334,24.0513,23.5334,23.8011,73900.0
2013-12-05 10:00:00,40.87,41.09,40.82,40.87,53100.0,23.7836,23.9116,23.7545,23.7836,53100.0
2013-12-05 10:30:00,40.88,41.02,40.83,40.97,55100.0,23.7894,23.8709,23.7603,23.8418,55100.0
2013-12-05 11:00:00,40.97,41.13,40.9,41.03,77200.0,23.8418,23.9349,23.8011,23.8767,77200.0
2013-12-05 11:30:00,41.0,41.19,40.94,41.14,33800.0,23.8593,23.9698,23.8244,23.9407,33800.0
2013-12-05 12:00:00,41.15,41.28,41.14,41.28,28500.0,23.9466,24.0222,23.9407,24.0222,28500.0
2013-12-05 12:30:00,41.28,41.28,41.09,41.1,53200.0,24.0222,24.0222,23.9116,23.9175,53200.0
2013-12-05 13:00:00,41.1,41.14,40.89,41.02,118900.0,23.9175,23.9407,23.7953,23.8709,118900.0
2013-12-05 13:30:00,41.0,41.11,40.97,41.05,59900.0,23.8593,23.9233,23.8418,23.8884,59900.0
2013-12-05 14:00:00,41.1,41.15,40.99,41.14,49500.0,23.9175,23.9466,23.8534,23.9407,49500.0
2013-12-05 14:30:00,41.14,41.26,41.13,41.26,47600.0,23.9407,24.0106,23.9349,24.0106,47600.0
2013-12-05 15:00:00,41.26,41.35,41.24,41.3,69000.0,24.0106,24.0629,23.9989,24.0338,69000.0
2013-12-05 15:30:00,41.31,41.45,41.1,41.39,145500.0,24.0397,24.1211,23.9175,24.0862,145500.0
2013-12-06 09:30:00,41.57,41.87,41.48,41.65,54500.0,24.191,24.3656,24.1386,24.2375,54500.0
2013-12-06 10:00:00,41.7,41.86,41.64,41.84,46200.0,24.2666,24.3597,24.2317,24.3481,46200.0
2013-12-06 10:30:00,41.84,41.84,41.63,41.65,40600.0,24.3481,24.3481,24.2259,24.2375,40600.0
2013-12-06 11:00:00,41.65,41.68,41.5,41.59,35600.0,24.2375,24.255,24.1502,24.2026,35600.0
2013-12-06 11:30:00,41.6,41.72,41.56,41.67,32100.0,24.2084,24.2783,24.1852,24.2492,32100.0
2013-12-06 12:00:00,41.66,41.74,41.65,41.7,30200.0,24.2433,24.2899,24.2375,24.2666,30200.0
2013-12-06 12:30:00,41.7,41.82,41.69,41.81,35100.0,24.2666,24.3365,24.2608,24.3306,35100.0
2013-12-06 13:00:00,41.8,41.81,41.6,41.62,41200.0,24.3248,24.3306,24.2084,24.2201,41200.0
2013-12-06 13:30:00,41.64,41.67,41.5,41.54,36300.0,24.2317,24.2492,24.1502,24.1735,36300.0
2013-12-06 14:00:00,41.54,41.58,41.5,41.52,76200.0,24.1735,24.1968,24.1502,24.1619,76200.0
2013-12-06 14:30:00,41.52,41.54,41.33,41.38,60300.0,24.1619,24.1735,24.0513,24.0804,60300.0
2013-12-06 15:00:00,41.38,41.59,41.38,41.54,87300.0,24.0804,24.2026,24.0804,24.1735,87300.0
2013-12-06 15:30:00,41.54,41.56,41.49,41.56,126600.0,24.1735,24.1852,24.1444,24.1852,126600.0
2013-12-09 09:30:00,41.57,41.75,41.4,41.56,71800.0,24.191,24.2957,24.092,24.1852,71800.0
2013-12-09 10:00:00,41.58,41.7,41.56,41.61,41400.0,24.1968,24.2666,24.1852,24.2142,41400.0
2013-12-09 10:30:00,41.6,41.64,41.58,41.6,51000.0,24.2084,24.2317,24.1968,24.2084,51000.0
2013-12-09 11:00:00,41.61,41.61,41.45,41.45,51000.0,24.2142,24.2142,24.1211,24.1211,51000.0
2013-12-09 11:30:00,41.44,41.45,41.34,41.39,88400.0,24.1153,24.1211,24.0571,24.0862,88400.0
2013-12-09 12:00:00,41.39,41.55,41.35,41.46,102400.0,24.0862,24.1793,24.0629,24.127,102400.0
2013-12-09 12:30:00,41.47,41.55,41.38,41.44,28100.0,24.1328,24.1793,24.0804,24.1153,28100.0
2013-12-09 13:00:00,41.44,41.54,41.38,41.49,25100.0,24.1153,24.1735,24.0804,24.1444,25100.0
2013-12-09 13:30:00,41.5,41.61,41.45,41.57,47300.0,24.1502,24.2142,24.1211,24.191,47300.0
2013-12-09 14:00:00,41.57,41.73,41.53,41.61,55000.0,24.191,24.2841,24.1677,24.2142,55000.0
2013-12-09 14:30:00,41.62,41.62,41.52,41.55,51200.0,24.2201,24.2201,24.1619,24.1793,51200.0
2013-12-09 15:00:00,41.56,41.58,41.47,41.48,55800.0,24.1852,24.1968,24.1328,24.1386,55800.0
2013-12-09 15:30:00,41.48,41.63,41.43,41.59,146600.0,24.1386,24.2259,24.1095,24.2026,146600.0
2013-12-10 09:30:00,41.51,43.19,41.45,43.17,124800.0,24.1561,25.1337,24.1211,25.1221,124800.0
2013-12-10 10:00:00,43.11,43.74,42.96,43.3,246300.0,25.0871,25.4538,24.9999,25.1977,246300.0
2013-12-10 10:30:00,43.28,43.8,43.25,43.69,111200.0,25.1861,25.4887,25.1686,25.4247,111200.0
2013-12-10 11:00:00,43.69,43.8,43.51,43.6,117200.0,25.4247,25.4887,25.3199,25.3723,117200.0
2013-12-10 11:30:00,43.59,43.66,43.24,43.32,78500.0,25.3665,25.4072,25.1628,25.2094,78500.0
2013-12-10 12:00:00,43.29,43.33,42.95,43.13,70000.0,25.1919,25.2152,24.994,25.0988,70000.0
2013-12-10 12:30:00,43.11,43.38,43.07,43.31,61000.0,25.0871,25.2443,25.0639,25.2035,61000.0
2013-12-10 13:00:00,43.31,43.41,43.29,43.34,52700.0,25.2035,25.2617,25.1919,25.221,52700.0
2013-12-10 13:30:00,43.35,43.39,42.94,42.94,90400.0,25.2268,25.2501,24.9882,24.9882,90400.0
2013-12-10 14:00:00,42.99,43.1,42.46,42.54,95000.0,25.0173,25.0813,24.7089,24.7554,95000.0
2013-12-10 14:30:00,42.53,42.73,42.41,42.51,80200.0,24.7496,24.866,24.6798,24.738,80200.0
2013-12-10 15:00:00,42.51,42.56,42.32,42.39,111600.0,24.738,24.7671,24.6274,24.6682,111600.0
2013-12-10 15:30:00,42.39,42.48,42.34,42.4,220000.0,24.6682,24.7205,24.6391,24.674,220000.0
2013-12-11 09:30:00,42.15,42.22,41.34,41.42,62100.0,24.5285,24.5692,24.0571,24.1037,62100.0
2013-12-11 10:00:00,41.42,41.69,41.3,41.45,102700.0,24.1037,24.2608,24.0338,24.1211,102700.0
2013-12-11 10:30:00,41.45,41.55,41.36,41.45,87000.0,24.1211,24.1793,24.0688,24.1211,87000.0
2013-12-11 11:00:00,41.45,41.47,41.33,41.39,51400.0,24.1211,24.1328,24.0513,24.0862,51400.0
2013-12-11 11:30:00,41.39,41.56,41.31,41.5,55100.0,24.0862,24.1852,24.0397,24.1502,55100.0
2013-12-11 12:00:00,41.49,41.56,41.38,41.39,40400.0,24.1444,24.1852,24.0804,24.0862,40400.0
2013-12-11 12:30:00,41.38,41.39,41.14,41.19,53000.0,24.0804,24.0862,23.9407,23.9698,53000.0
2013-12-11 13:00:00,41.16,41.22,41.0,41.02,70200.0,23.9524,23.9873,23.8593,23.8709,70200.0
2013-12-11 13:30:00,41.03,41.09,41.02,41.08,26300.0,23.8767,23.9116,23.8709,23.9058,26300.0
2013-12-11 14:00:00,41.08,41.09,40.99,41.05,45700.0,23.9058,23.9116,23.8534,23.8884,45700.0
2013-12-11 14:30:00,41.05,41.29,41.03,41.22,74500.0,23.8884,24.028,23.8767,23.9873,74500.0
2013-12-11 15:00:00,41.21,41.38,41.21,41.25,91600.0,23.9815,24.0804,23.9815,24.0048,91600.0
2013-12-11 15:30:00,41.25,41.47,41.25,41.42,251900.0,24.0048,24.1328,24.0048,24.1037,251900.0
2013-12-12 09:30:00,40.97,41.04,40.18,41.02,44100.0,23.8418,23.8825,23.3821,23.8709,44100.0
2013-12-12 10:00:00,41.02,41.24,40.79,40.81,55400.0,23.8709,23.9989,23.7371,23.7487,55400.0
2013-12-12 10:30:00,40.8,40.91,40.76,40.89,31700.0,23.7429,23.8069,23.7196,23.7953,31700.0
2013-12-12 11:00:00,40.9,41.05,40.9,40.93,37600.0,23.8011,23.8884,23.8011,23.8185,37600.0
2013-12-12 11:30:00,40.92,40.94,40.76,40.76,33600.0,23.8127,23.8244,23.7196,23.7196,33600.0
2013-12-12 12:00:00,40.77,40.8,40.64,40.67,42200.0,23.7254,23.7429,23.6498,23.6672,42200.0
2013-12-12 12:30:00,40.68,40.73,40.64,40.73,31300.0,23.6731,23.7021,23.6498,23.7021,31300.0
2013-12-12 13:00:00,40.72,40.73,40.59,40.6,50600.0,23.6963,23.7021,23.6207,23.6265,50600.0
2013-12-12 13:30:00,40.59,40.64,40.56,40.62,45100.0,23.6207,23.6498,23.6032,23.6381,45100.0
2013-12-12 14:00:00,40.62,40.7,40.61,40.68,72200.0,23.6381,23.6847,23.6323,23.6731,72200.0
2013-12-12 14:30:00,40.67,40.71,40.61,40.7,65600.0,23.6672,23.6905,23.6323,23.6847,65600.0
2013-12-12 15:00:00,40.7,40.71,40.6,40.7,89400.0,23.6847,23.6905,23.6265,23.6847,89400.0
2013-12-12 15:30:00,40.69,40.74,40.54,40.62,188600.0,23.6789,23.708,23.5916,23.6381,188600.0
2013-12-13 09:30:00,41.49,43.76,41.49,42.53,142700.0,24.1444,25.4654,24.1444,24.7496,142700.0
2013-12-13 10:00:00,42.51,43.15,42.42,43.01,135200.0,24.738,25.1104,24.6856,25.029,135200.0
2013-12-13 10:30:00,43.01,43.47,42.95,43.16,138700.0,25.029,25.2966,24.994,25.1162,138700.0
2013-12-13 11:00:00,43.16,43.59,43.16,43.44,265900.0,25.1162,25.3665,25.1162,25.2792,265900.0
2013-12-13 11:30:00,43.41,43.5,42.95,43.0,170600.0,25.2617,25.3141,24.994,25.0231,170600.0
2013-12-13 12:00:00,42.99,43.43,42.84,43.35,134900.0,25.0173,25.2734,24.93,25.2268,134900.0
2013-12-13 12:30:00,43.35,43.44,43.18,43.18,131900.0,25.2268,25.2792,25.1279,25.1279,131900.0
2013-12-13 13:00:00,43.18,43.28,42.96,43.25,134700.0,25.1279,25.1861,24.9999,25.1686,134700.0
2013-12-13 13:30:00,43.26,43.76,43.2,43.74,136800.0,25.1744,25.4654,25.1395,25.4538,136800.0
2013-12-13 14:00:00,43.75,43.78,43.09,43.29,121700.0,25.4596,25.477,25.0755,25.1919,121700.0
2013-12-13 14:30:00,43.34,43.34,43.19,43.31,114600.0,25.221,25.221,25.1337,25.2035,114600.0
2013-12-13 15:00:00,43.34,43.42,43.19,43.32,138000.0,25.221,25.2675,25.1337,25.2094,138000.0
2013-12-13 15:30:00,43.32,43.32,43.13,43.17,257800.0,25.2094,25.2094,25.0988,25.1221,257800.0
2013-12-16 09:30:00,43.13,43.7,43.02,43.24,76000.0,25.0988,25.4305,25.0348,25.1628,76000.0
2013-12-16 10:00:00,43.24,43.35,42.86,42.97,60000.0,25.1628,25.2268,24.9417,25.0057,60000.0
2013-12-16 10:30:00,42.98,43.0,42.61,42.64,68000.0,25.0115,25.0231,24.7962,24.8136,68000.0
2013-12-16 11:00:00,42.64,42.75,42.58,42.64,52600.0,24.8136,24.8777,24.7787,24.8136,52600.0
2013-12-16 11:30:00,42.64,42.64,42.47,42.5,45500.0,24.8136,24.8136,24.7147,24.7322,45500.0
2013-12-16 12:00:00,42.5,42.58,42.5,42.55,37000.0,24.7322,24.7787,24.7322,24.7613,37000.0
2013-12-16 12:30:00,42.55,42.83,42.5,42.76,90200.0,24.7613,24.9242,24.7322,24.8835,90200.0
2013-12-16 13:00:00,42.76,42.93,42.73,42.77,54500.0,24.8835,24.9824,24.866,24.8893,54500.0
2013-12-16 13:30:00,42.77,43.01,42.74,43.01,50700.0,24.8893,25.029,24.8718,25.029,50700.0
2013-12-16 14:00:00,43.0,43.08,42.93,42.99,53800.0,25.0231,25.0697,24.9824,25.0173,53800.0
2013-12-16 14:30:00,42.99,43.05,42.95,43.0,56900.0,25.0173,25.0522,24.994,25.0231,56900.0
2013-12-16 15:00:00,43.0,43.02,42.9,42.9,58300.0,25.0231,25.0348,24.9649,24.9649,58300.0
2013-12-16 15:30:00,42.9,42.99,42.79,42.85,189600.0,24.9649,25.0173,24.9009,24.9358,189600.0
2013-12-17 09:30:00,43.23,43.23,42.77,43.18,49000.0,25.157,25.157,24.8893,25.1279,49000.0
2013-12-17 10:00:00,43.13,43.19,42.92,43.05,39700.0,25.0988,25.1337,24.9766,25.0522,39700.0
2013-12-17 10:30:00,43.0,43.09,42.93,43.02,41300.0,25.0231,25.0755,24.9824,25.0348,41300.0
2013-12-17 11:00:00,43.03,43.09,42.89,42.97,44900.0,25.0406,25.0755,24.9591,25.0057,44900.0
2013-12-17 11:30:00,42.96,43.11,42.96,43.09,41300.0,24.9999,25.0871,24.9999,25.0755,41300.0
2013-12-17 12:00:00,43.11,43.18,43.06,43.18,44900.0,25.0871,25.1279,25.0581,25.1279,44900.0
2013-12-17 12:30:00,43.17,43.2,43.14,43.16,34000.0,25.1221,25.1395,25.1046,25.1162,34000.0
2013-12-17 13:00:00,43.16,43.25,43.15,43.25,41600.0,25.1162,25.1686,25.1104,25.1686,41600.0
2013-12-17 13:30:00,43.25,43.38,43.24,43.38,34600.0,25.1686,25.2443,25.1628,25.2443,34600.0
2013-12-17 14:00:00,43.38,43.51,43.23,43.41,149900.0,25.2443,25.3199,25.157,25.2617,149900.0
2013-12-17 14:30:00,43.41,43.55,43.36,43.53,67000.0,25.2617,25.3432,25.2326,25.3316,67000.0
2013-12-17 15:00:00,43.53,43.66,43.53,43.59,97900.0,25.3316,25.4072,25.3316,25.3665,97900.0
2013-12-17 15:30:00,43.6,43.66,43.52,43.65,154000.0,25.3723,25.4072,25.3257,25.4014,154000.0
2013-12-18 09:30:00,43.94,44.24,43.69,43.95,47000.0,25.5702,25.7447,25.4247,25.576,47000.0
2013-12-18 10:00:00,43.93,44.03,43.82,44.03,35300.0,25.5643,25.6225,25.5003,25.6225,35300.0
2013-12-18 10:30:00,44.02,44.41,44.02,44.37,125400.0,25.6167,25.8437,25.6167,25.8204,125400.0
2013-12-18 11:00:00,44.39,44.44,44.3,44.39,52900.0,25.832,25.8611,25.7796,25.832,52900.0
2013-12-18 11:30:00,44.39,44.39,44.22,44.22,53600.0,25.832,25.832,25.7331,25.7331,53600.0
2013-12-18 12:00:00,44.22,44.22,44.12,44.12,36100.0,25.7331,25.7331,25.6749,25.6749,36100.0
2013-12-18 12:30:00,44.12,44.34,44.11,44.27,61000.0,25.6749,25.8029,25.6691,25.7622,61000.0
2013-12-18 13:00:00,44.27,44.27,44.1,44.12,37800.0,25.7622,25.7622,25.6633,25.6749,37800.0
2013-12-18 13:30:00,44.12,44.15,44.03,44.14,39100.0,25.6749,25.6924,25.6225,25.6865,39100.0
2013-12-18 14:00:00,44.14,44.37,43.88,44.27,89200.0,25.6865,25.8204,25.5352,25.7622,89200.0
2013-12-18 14:30:00,44.28,44.52,44.26,44.39,76800.0,25.768,25.9077,25.7564,25.832,76800.0
2013-12-18 15:00:00,44.39,44.42,44.28,44.32,130200.0,25.832,25.8495,25.768,25.7913,130200.0
2013-12-18 15:30:00,44.32,44.44,44.31,44.43,180000.0,25.7913,25.8611,25.7855,25.8553,180000.0
2013-12-19 09:30:00,44.51,44.52,44.09,44.31,47600.0,25.9019,25.9077,25.6574,25.7855,47600.0
2013-12-19 10:00:00,44.31,44.46,44.23,44.33,50200.0,25.7855,25.8728,25.7389,25.7971,50200.0
2013-12-19 10:30:00,44.34,44.41,44.25,44.3,42500.0,25.8029,25.8437,25.7506,25.7796,42500.0
2013-12-19 11:00:00,44.3,44.4,44.24,44.33,39800.0,25.7796,25.8378,25.7447,25.7971,39800.0
2013-12-19 11:30:00,44.31,44.46,44.31,44.45,31000.0,25.7855,25.8728,25.7855,25.8669,31000.0
2013-12-19 12:00:00,44.42,44.43,44.3,44.39,30400.0,25.8495,25.8553,25.7796,25.832,30400.0
2013-12-19 12:30:00,44.39,44.44,44.34,44.36,36400.0,25.832,25.8611,25.8029,25.8146,36400.0
2013-12-19 13:00:00,44.36,44.46,44.32,44.45,27800.0,25.8146,25.8728,25.7913,25.8669,27800.0
2013-12-19 13:30:00,44.46,44.52,44.41,44.48,41700.0,25.8728,25.9077,25.8437,25.8844,41700.0
2013-12-19 14:00:00,44.48,44.5,44.29,44.33,40000.0,25.8844,25.896,25.7738,25.7971,40000.0
2013-12-19 14:30:00,44.32,44.42,44.32,44.38,35900.0,25.7913,25.8495,25.7913,25.8262,35900.0
2013-12-19 15:00:00,44.37,44.41,44.3,44.3,52700.0,25.8204,25.8437,25.7796,25.7796,52700.0
2013-12-19 15:30:00,44.3,44.36,44.21,44.29,165700.0,25.7796,25.8146,25.7273,25.7738,165700.0
2013-12-20 09:30:00,44.55,45.0,44.51,44.78,122500.0,25.9251,26.187,25.9019,26.059,122500.0
2013-12-20 10:00:00,44.81,44.85,44.41,44.47,31000.0,26.0764,26.0997,25.8437,25.8786,31000.0
2013-12-20 10:30:00,44.45,44.6,44.45,44.59,26900.0,25.8669,25.9542,25.8669,25.9484,26900.0
2013-12-20 11:00:00,44.58,44.66,44.54,44.64,29000.0,25.9426,25.9891,25.9193,25.9775,29000.0
2013-12-20 11:30:00,44.64,44.77,44.64,44.76,25000.0,25.9775,26.0532,25.9775,26.0473,25000.0
2013-12-20 12:00:00,44.76,44.79,44.71,44.76,43800.0,26.0473,26.0648,26.0182,26.0473,43800.0
2013-12-20 12:30:00,44.75,44.75,44.64,44.64,37500.0,26.0415,26.0415,25.9775,25.9775,37500.0
2013-12-20 13:00:00,44.62,44.66,44.6,44.63,38000.0,25.9659,25.9891,25.9542,25.9717,38000.0
2013-12-20 13:30:00,44.63,45.05,44.6,45.05,95400.0,25.9717,26.2161,25.9542,26.2161,95400.0
2013-12-20 14:00:00,45.05,46.44,45.04,46.29,333800.0,26.2161,27.025,26.2103,26.9377,333800.0
2013-12-20 14:30:00,46.33,46.4,45.87,45.97,127700.0,26.961,27.0017,26.6933,26.7515,127700.0
2013-12-20 15:00:00,45.97,45.97,45.61,45.78,190700.0,26.7515,26.7515,26.542,26.6409,190700.0
2013-12-20 15:30:00,45.78,45.84,45.1,45.17,537800.0,26.6409,26.6758,26.2452,26.2859,537800.0
2013-12-23 09:30:00,45.11,45.6,44.83,45.33,68100.0,26.251,26.5362,26.0881,26.379,68100.0
2013-12-23 10:00:00,45.32,45.41,45.18,45.41,54500.0,26.3732,26.4256,26.2918,26.4256,54500.0
2013-12-23 10:30:00,45.42,45.55,45.39,45.44,38700.0,26.4314,26.5071,26.414,26.4431,38700.0
2013-12-23 11:00:00,45.44,45.53,45.39,45.53,57100.0,26.4431,26.4954,26.414,26.4954,57100.0
2013-12-23 11:30:00,45.54,45.81,45.54,45.73,69600.0,26.5012,26.6584,26.5012,26.6118,69600.0
2013-12-23 12:00:00,45.72,45.72,45.61,45.68,25100.0,26.606,26.606,26.542,26.5827,25100.0
2013-12-23 12:30:00,45.68,45.69,45.59,45.59,28400.0,26.5827,26.5885,26.5303,26.5303,28400.0
2013-12-23 13:00:00,45.6,45.66,45.5,45.51,24600.0,26.5362,26.5711,26.478,26.4838,24600.0
2013-12-23 13:30:00,45.51,45.52,45.26,45.26,54900.0,26.4838,26.4896,26.3383,26.3383,54900.0
2013-12-23 14:00:00,45.26,45.32,45.18,45.18,33500.0,26.3383,26.3732,26.2918,26.2918,33500.0
2013-12-23 14:30:00,45.19,45.32,45.19,45.25,37500.0,26.2976,26.3732,26.2976,26.3325,37500.0
2013-12-23 15:00:00,45.26,45.32,45.2,45.28,66900.0,26.3383,26.3732,26.3034,26.3499,66900.0
2013-12-23 15:30:00,45.27,45.39,45.27,45.31,125200.0,26.3441,26.414,26.3441,26.3674,125200.0
2013-12-24 09:30:00,44.93,46.01,44.85,45.95,47500.0,26.1463,26.7748,26.0997,26.7398,47500.0
2013-12-24 10:00:00,45.97,46.18,45.94,46.14,44100.0,26.7515,26.8737,26.734,26.8504,44100.0
2013-12-24 10:30:00,46.14,46.19,45.92,45.96,37800.0,26.8504,26.8795,26.7224,26.7457,37800.0
2013-12-24 11:00:00,45.96,46.0,45.82,45.83,41300.0,26.7457,26.7689,26.6642,26.67,41300.0
2013-12-24 11:30:00,45.86,45.9,45.74,45.74,36700.0,26.6875,26.7107,26.6176,26.6176,36700.0
2013-12-24 12:00:00,45.75,45.9,45.74,45.87,78100.0,26.6235,26.7107,26.6176,26.6933,78100.0
2013-12-24 12:30:00,45.88,45.95,45.84,45.94,116900.0,26.6991,26.7398,26.6758,26.734,116900.0
2013-12-26 09:30:00,45.65,46.25,45.51,46.14,39400.0,26.5653,26.9144,26.4838,26.8504,39400.0
2013-12-26 10:00:00,46.14,46.55,46.12,46.53,41900.0,26.8504,27.089,26.8388,27.0774,41900.0
2013-12-26 10:30:00,46.53,46.62,46.41,46.54,62300.0,27.0774,27.1297,27.0075,27.0832,62300.0
2013-12-26 11:00:00,46.54,46.54,46.34,46.41,28600.0,27.0832,27.0832,26.9668,27.0075,28600.0
2013-12-26 11:30:00,46.43,46.49,46.34,46.37,22400.0,27.0192,27.0541,26.9668,26.9843,22400.0
2013-12-26 12:00:00,46.37,46.4,46.31,46.4,20600.0,26.9843,27.0017,26.9493,27.0017,20600.0
2013-12-26 12:30:00,46.39,46.45,46.36,46.45,26100.0,26.9959,27.0308,26.9784,27.0308,26100.0
2013-12-26 13:00:00,46.45,46.46,46.32,46.42,36200.0,27.0308,27.0366,26.9552,27.0133,36200.0
2013-12-26 13:30:00,46.43,46.43,46.33,46.38,22900.0,27.0192,27.0192,26.961,26.9901,22900.0
2013-12-26 14:00:00,46.37,46.38,46.27,46.37,21900.0,26.9843,26.9901,26.9261,26.9843,21900.0
2013-12-26 14:30:00,46.38,46.38,46.28,46.32,26400.0,26.9901,26.9901,26.9319,26.9552,26400.0
2013-12-26 15:00:00,46.32,46.35,46.28,46.35,54500.0,26.9552,26.9726,26.9319,26.9726,54500.0
2013-12-26 15:30:00,46.34,46.36,46.2,46.23,97400.0,26.9668,26.9784,26.8853,26.9028,97400.0
2013-12-27 09:30:00,46.16,46.5,45.56,46.33,37100.0,26.862,27.0599,26.5129,26.961,37100.0
2013-12-27 10:00:00,46.33,46.48,46.18,46.35,29800.0,26.961,27.0483,26.8737,26.9726,29800.0
2013-12-27 10:30:00,46.35,46.5,46.24,46.45,32800.0,26.9726,27.0599,26.9086,27.0308,32800.0
2013-12-27 11:00:00,46.46,46.63,46.4,46.62,33800.0,27.0366,27.1356,27.0017,27.1297,33800.0
2013-12-27 11:30:00,46.61,46.66,46.49,46.49,25600.0,27.1239,27.153,27.0541,27.0541,25600.0
2013-12-27 12:00:00,46.48,46.53,46.4,46.52,23000.0,27.0483,27.0774,27.0017,27.0715,23000.0
2013-12-27 12:30:00,46.53,46.55,46.35,46.41,33100.0,27.0774,27.089,26.9726,27.0075,33100.0
2013-12-27 13:00:00,46.41,46.53,46.39,46.52,26400.0,27.0075,27.0774,26.9959,27.0715,26400.0
2013-12-27 13:30:00,46.53,46.56,46.52,46.56,17400.0,27.0774,27.0948,27.0715,27.0948,17400.0
2013-12-27 14:00:00,46.56,46.62,46.54,46.62,43800.0,27.0948,27.1297,27.0832,27.1297,43800.0
2013-12-27 14:30:00,46.61,46.62,46.55,46.55,52000.0,27.1239,27.1297,27.089,27.089,52000.0
2013-12-27 15:00:00,46.55,46.57,46.5,46.55,38700.0,27.089,27.1006,27.0599,27.089,38700.0
2013-12-27 15:30:00,46.54,46.57,46.46,46.48,119000.0,27.0832,27.1006,27.0366,27.0483,119000.0
2013-12-30 09:30:00,46.26,46.67,46.15,46.58,41400.0,26.9202,27.1588,26.8562,27.1065,41400.0
2013-12-30 10:00:00,46.56,46.72,46.44,46.51,25200.0,27.0948,27.1879,27.025,27.0657,25200.0
2013-12-30 10:30:00,46.52,46.64,46.4,46.44,35300.0,27.0715,27.1414,27.0017,27.025,35300.0
2013-12-30 11:00:00,46.44,46.65,46.44,46.62,27500.0,27.025,27.1472,27.025,27.1297,27500.0
2013-12-30 11:30:00,46.65,46.65,46.59,46.65,35500.0,27.1472,27.1472,27.1123,27.1472,35500.0
2013-12-30 12:00:00,46.65,46.65,46.53,46.61,29200.0,27.1472,27.1472,27.0774,27.1239,29200.0
2013-12-30 12:30:00,46.61,46.65,46.58,46.62,32400.0,27.1239,27.1472,27.1065,27.1297,32400.0
2013-12-30 13:00:00,46.62,46.64,46.57,46.6,34000.0,27.1297,27.1414,27.1006,27.1181,34000.0
2013-12-30 13:30:00,46.6,46.65,46.59,46.62,29100.0,27.1181,27.1472,27.1123,27.1297,29100.0
2013-12-30 14:00:00,46.62,46.66,46.54,46.54,49300.0,27.1297,27.153,27.0832,27.0832,49300.0
2013-12-30 14:30:00,46.55,46.66,46.55,46.65,30400.0,27.089,27.153,27.089,27.1472,30400.0
2013-12-30 15:00:00,46.65,46.65,46.49,46.49,49400.0,27.1472,27.1472,27.0541,27.0541,49400.0
2013-12-30 15:30:00,46.49,46.58,46.4,46.42,111800.0,27.0541,27.1065,27.0017,27.0133,111800.0
2013-12-31 09:30:00,46.42,46.75,46.22,46.56,35700.0,27.0133,27.2054,26.897,27.0948,35700.0
2013-12-31 10:00:00,46.57,46.62,46.48,46.48,27700.0,27.1006,27.1297,27.0483,27.0483,27700.0
2013-12-31 10:30:00,46.51,46.65,46.51,46.62,40600.0,27.0657,27.1472,27.0657,27.1297,40600.0
2013-12-31 11:00:00,46.61,46.83,46.61,46.74,29900.0,27.1239,27.2519,27.1239,27.1996,29900.0
2013-12-31 11:30:00,46.75,46.76,46.59,46.61,20900.0,27.2054,27.2112,27.1123,27.1239,20900.0
2013-12-31 12:00:00,46.62,46.63,46.61,46.61,35700.0,27.1297,27.1356,27.1239,27.1239,35700.0
2013-12-31 12:30:00,46.61,46.65,46.58,46.65,15600.0,27.1239,27.1472,27.1065,27.1472,15600.0
2013-12-31 13:00:00,46.65,46.74,46.65,46.73,21400.0,27.1472,27.1996,27.1472,27.1937,21400.0
2013-12-31 13:30:00,46.73,46.75,46.72,46.73,18800.0,27.1937,27.2054,27.1879,27.1937,18800.0
2013-12-31 14:00:00,46.73,46.75,46.69,46.7,42500.0,27.1937,27.2054,27.1705,27.1763,42500.0
2013-12-31 14:30:00,46.7,46.73,46.61,46.63,44400.0,27.1763,27.1937,27.1239,27.1356,44400.0
2013-12-31 15:00:00,46.63,46.64,46.54,46.59,58700.0,27.1356,27.1414,27.0832,27.1123,58700.0
2013-12-31 15:30:00,46.59,46.63,46.47,46.5,119800.0,27.1123,27.1356,27.0424,27.0599,119800.0
2014-01-02 09:30:00,46.07,46.5,46.04,46.29,77200.0,26.8097,27.0599,26.7922,26.9377,77200.0
2014-01-02 10:00:00,46.36,46.63,46.2,46.52,47300.0,26.9784,27.1356,26.8853,27.0715,47300.0
2014-01-02 10:30:00,46.52,46.59,46.4,46.41,36000.0,27.0715,27.1123,27.0017,27.0075,36000.0
2014-01-02 11:00:00,46.41,46.52,46.23,46.23,75800.0,27.0075,27.0715,26.9028,26.9028,75800.0
2014-01-02 11:30:00,46.24,46.29,45.98,45.98,44200.0,26.9086,26.9377,26.7573,26.7573,44200.0
2014-01-02 12:00:00,45.99,46.32,45.98,46.26,47100.0,26.7631,26.9552,26.7573,26.9202,47100.0
2014-01-02 12:30:00,46.26,46.32,46.19,46.2,47800.0,26.9202,26.9552,26.8795,26.8853,47800.0
2014-01-02 13:00:00,46.22,46.23,46.15,46.19,44600.0,26.897,26.9028,26.8562,26.8795,44600.0
2014-01-02 13:30:00,46.2,46.2,46.16,46.2,46700.0,26.8853,26.8853,26.862,26.8853,46700.0
2014-01-02 14:00:00,46.2,46.39,46.19,46.22,52300.0,26.8853,26.9959,26.8795,26.897,52300.0
2014-01-02 14:30:00,46.23,46.25,46.15,46.22,51400.0,26.9028,26.9144,26.8562,26.897,51400.0
2014-01-02 15:00:00,46.23,46.28,46.2,46.24,79700.0,26.9028,26.9319,26.8853,26.9086,79700.0
2014-01-02 15:30:00,46.25,46.33,46.2,46.25,182200.0,26.9144,26.961,26.8853,26.9144,182200.0
2014-01-03 09:30:00,46.6,47.08,46.32,46.85,41500.0,27.1181,27.3974,26.9552,27.2636,41500.0
2014-01-03 10:00:00,46.81,47.01,46.8,46.87,35300.0,27.2403,27.3567,27.2345,27.2752,35300.0
2014-01-03 10:30:00,46.86,46.91,46.61,46.75,42100.0,27.2694,27.2985,27.1239,27.2054,42100.0
2014-01-03 11:00:00,46.75,46.76,46.69,46.71,48900.0,27.2054,27.2112,27.1705,27.1821,48900.0
2014-01-03 11:30:00,46.7,46.81,46.7,46.8,47700.0,27.1763,27.2403,27.1763,27.2345,47700.0
2014-01-03 12:00:00,46.79,47.02,46.79,46.98,41400.0,27.2287,27.3625,27.2287,27.3392,41400.0
2014-01-03 12:30:00,46.97,47.01,46.97,47.0,50300.0,27.3334,27.3567,27.3334,27.3509,50300.0
2014-01-03 13:00:00,47.0,47.12,46.99,47.04,55300.0,27.3509,27.4207,27.3451,27.3741,55300.0
2014-01-03 13:30:00,47.04,47.05,46.86,46.86,56400.0,27.3741,27.38,27.2694,27.2694,56400.0
2014-01-03 14:00:00,46.86,46.94,46.8,46.85,59100.0,27.2694,27.316,27.2345,27.2636,59100.0
2014-01-03 14:30:00,46.85,46.92,46.74,46.84,63400.0,27.2636,27.3043,27.1996,27.2578,63400.0
2014-01-03 15:00:00,46.85,46.9,46.82,46.84,95800.0,27.2636,27.2927,27.2461,27.2578,95800.0
2014-01-03 15:30:00,46.84,47.03,46.84,46.94,180800.0,27.2578,27.3683,27.2578,27.316,180800.0
2014-01-06 09:30:00,46.9,46.97,46.5,46.54,33800.0,27.2927,27.3334,27.0599,27.0832,33800.0
2014-01-06 10:00:00,46.53,46.62,46.4,46.62,43300.0,27.0774,27.1297,27.0017,27.1297,43300.0
2014-01-06 10:30:00,46.63,46.67,46.36,46.47,50600.0,27.1356,27.1588,26.9784,27.0424,50600.0
2014-01-06 11:00:00,46.47,46.51,46.24,46.33,48400.0,27.0424,27.0657,26.9086,26.961,48400.0
2014-01-06 11:30:00,46.32,46.4,46.24,46.38,20300.0,26.9552,27.0017,26.9086,26.9901,20300.0
2014-01-06 12:00:00,46.39,46.51,46.38,46.47,21600.0,26.9959,27.0657,26.9901,27.0424,21600.0
2014-01-06 12:30:00,46.45,46.52,46.4,46.5,21900.0,27.0308,27.0715,27.0017,27.0599,21900.0
2014-01-06 13:00:00,46.5,46.52,46.41,46.41,42300.0,27.0599,27.0715,27.0075,27.0075,42300.0
2014-01-06 13:30:00,46.4,46.54,46.4,46.49,36500.0,27.0017,27.0832,27.0017,27.0541,36500.0
2014-01-06 14:00:00,46.48,46.53,46.47,46.5,33100.0,27.0483,27.0774,27.0424,27.0599,33100.0
2014-01-06 14:30:00,46.52,46.59,46.48,46.57,43500.0,27.0715,27.1123,27.0483,27.1006,43500.0
2014-01-06 15:00:00,46.57,46.61,46.46,46.52,43400.0,27.1006,27.1239,27.0366,27.0715,43400.0
2014-01-06 15:30:00,46.52,46.54,46.39,46.4,70500.0,27.0715,27.0832,26.9959,27.0017,70500.0
2014-01-07 09:30:00,46.24,46.81,46.11,46.81,48700.0,26.9086,27.2403,26.8329,27.2403,48700.0
2014-01-07 10:00:00,46.81,46.99,46.77,46.85,110700.0,27.2403,27.3451,27.217,27.2636,110700.0
2014-01-07 10:30:00,46.85,46.99,46.82,46.9,60300.0,27.2636,27.3451,27.2461,27.2927,60300.0
2014-01-07 11:00:00,46.91,47.06,46.69,46.95,127600.0,27.2985,27.3858,27.1705,27.3218,127600.0
2014-01-07 11:30:00,46.94,47.12,46.89,47.02,136900.0,27.316,27.4207,27.2869,27.3625,136900.0
2014-01-07 12:00:00,47.0,47.07,46.99,47.02,58900.0,27.3509,27.3916,27.3451,27.3625,58900.0
2014-01-07 12:30:00,47.01,47.03,46.94,47.0,34500.0,27.3567,27.3683,27.316,27.3509,34500.0
2014-01-07 13:00:00,47.0,47.12,46.99,47.04,35400.0,27.3509,27.4207,27.3451,27.3741,35400.0
2014-01-07 13:30:00,47.04,47.37,46.91,47.37,113000.0,27.3741,27.5662,27.2985,27.5662,113000.0
2014-01-07 14:00:00,47.35,47.56,47.23,47.55,82100.0,27.5545,27.6768,27.4847,27.6709,82100.0
2014-01-07 14:30:00,47.55,47.8,47.55,47.65,88100.0,27.6709,27.8164,27.6709,27.7291,88100.0
2014-01-07 15:00:00,47.64,47.66,47.41,47.46,44500.0,27.7233,27.7349,27.5895,27.6186,44500.0
2014-01-07 15:30:00,47.46,47.65,47.41,47.51,139100.0,27.6186,27.7291,27.5895,27.6477,139100.0
2014-01-08 09:30:00,47.35,47.61,47.04,47.09,35800.0,27.5545,27.7058,27.3741,27.4032,35800.0
2014-01-08 10:00:00,47.07,47.29,46.97,47.25,165700.0,27.3916,27.5196,27.3334,27.4964,165700.0
2014-01-08 10:30:00,47.25,47.51,47.17,47.51,98200.0,27.4964,27.6477,27.4498,27.6477,98200.0
2014-01-08 11:00:00,47.53,47.6,47.38,47.42,108100.0,27.6593,27.7,27.572,27.5953,108100.0
2014-01-08 11:30:00,47.41,47.74,47.34,47.74,141900.0,27.5895,27.7815,27.5487,27.7815,141900.0
2014-01-08 12:00:00,47.74,47.85,47.65,47.68,71400.0,27.7815,27.8455,27.7291,27.7466,71400.0
2014-01-08 12:30:00,47.68,47.73,47.66,47.7,49700.0,27.7466,27.7757,27.7349,27.7582,49700.0
2014-01-08 13:00:00,47.69,47.7,47.52,47.6,127300.0,27.7524,27.7582,27.6535,27.7,127300.0
2014-01-08 13:30:00,47.6,47.91,47.57,47.74,208300.0,27.7,27.8804,27.6826,27.7815,208300.0
2014-01-08 14:00:00,47.73,47.76,47.56,47.59,148400.0,27.7757,27.7931,27.6768,27.6942,148400.0
2014-01-08 14:30:00,47.58,47.74,47.57,47.58,48600.0,27.6884,27.7815,27.6826,27.6884,48600.0
2014-01-08 15:00:00,47.57,47.59,47.45,47.52,72700.0,27.6826,27.6942,27.6127,27.6535,72700.0
2014-01-08 15:30:00,47.53,47.63,47.5,47.59,90400.0,27.6593,27.7175,27.6418,27.6942,90400.0
2014-01-09 09:30:00,47.88,48.23,47.66,48.12,36700.0,27.863,28.0666,27.7349,28.0026,36700.0
2014-01-09 10:00:00,48.19,48.26,48.0,48.23,44600.0,28.0434,28.0841,27.9328,28.0666,44600.0
2014-01-09 10:30:00,48.25,48.27,47.88,47.89,56400.0,28.0783,28.0899,27.863,27.8688,56400.0
2014-01-09 11:00:00,47.87,47.88,47.71,47.71,48800.0,27.8572,27.863,27.764,27.764,48800.0
2014-01-09 11:30:00,47.74,47.8,47.71,47.74,48300.0,27.7815,27.8164,27.764,27.7815,48300.0
2014-01-09 12:00:00,47.76,47.85,47.69,47.8,39200.0,27.7931,27.8455,27.7524,27.8164,39200.0
2014-01-09 12:30:00,47.8,47.9,47.75,47.9,41600.0,27.8164,27.8746,27.7873,27.8746,41600.0
2014-01-09 13:00:00,47.9,47.93,47.81,47.89,29200.0,27.8746,27.8921,27.8222,27.8688,29200.0
2014-01-09 13:30:00,47.88,47.88,47.65,47.66,58100.0,27.863,27.863,27.7291,27.7349,58100.0
2014-01-09 14:00:00,47.66,47.72,47.58,47.59,33500.0,27.7349,27.7699,27.6884,27.6942,33500.0
2014-01-09 14:30:00,47.6,47.88,47.59,47.86,55300.0,27.7,27.863,27.6942,27.8513,55300.0
2014-01-09 15:00:00,47.86,47.89,47.75,47.82,94700.0,27.8513,27.8688,27.7873,27.8281,94700.0
2014-01-09 15:30:00,47.82,47.84,47.79,47.79,162500.0,27.8281,27.8397,27.8106,27.8106,162500.0
2014-01-10 09:30:00,47.38,48.19,47.29,47.8,29800.0,27.572,28.0434,27.5196,27.8164,29800.0
2014-01-10 10:00:00,47.8,47.91,47.6,47.9,38300.0,27.8164,27.8804,27.7,27.8746,38300.0
2014-01-10 10:30:00,47.9,48.0,47.81,47.94,20400.0,27.8746,27.9328,27.8222,27.8979,20400.0
2014-01-10 11:00:00,47.94,47.98,47.8,47.84,30800.0,27.8979,27.9212,27.8164,27.8397,30800.0
2014-01-10 11:30:00,47.84,47.89,47.67,47.89,32100.0,27.8397,27.8688,27.7408,27.8688,32100.0
2014-01-10 12:00:00,47.89,47.99,47.81,47.9,38900.0,27.8688,27.927,27.8222,27.8746,38900.0
2014-01-10 12:30:00,47.89,48.01,47.88,47.91,45900.0,27.8688,27.9386,27.863,27.8804,45900.0
2014-01-10 13:00:00,47.92,47.93,47.89,47.92,23500.0,27.8862,27.8921,27.8688,27.8862,23500.0
2014-01-10 13:30:00,47.92,47.96,47.84,47.9,26700.0,27.8862,27.9095,27.8397,27.8746,26700.0
2014-01-10 14:00:00,47.9,47.94,47.87,47.89,24700.0,27.8746,27.8979,27.8572,27.8688,24700.0
2014-01-10 14:30:00,47.88,47.92,47.8,47.87,50600.0,27.863,27.8862,27.8164,27.8572,50600.0
2014-01-10 15:00:00,47.84,47.87,47.8,47.85,53500.0,27.8397,27.8572,27.8164,27.8455,53500.0
2014-01-10 15:30:00,47.85,47.85,47.69,47.78,139200.0,27.8455,27.8455,27.7524,27.8048,139200.0
2014-01-13 09:30:00,47.03,47.58,47.03,47.24,27800.0,27.5566,27.8789,27.5566,27.6797,27800.0
2014-01-13 10:00:00,47.26,47.54,47.18,47.47,21600.0,27.6914,27.8555,27.6445,27.8144,21600.0
2014-01-13 10:30:00,47.48,47.48,47.37,47.4,18100.0,27.8203,27.8203,27.7558,27.7734,18100.0
2014-01-13 11:00:00,47.39,47.39,47.09,47.14,21500.0,27.7676,27.7676,27.5918,27.6211,21500.0
2014-01-13 11:30:00,47.15,47.28,47.07,47.07,20500.0,27.6269,27.7031,27.5801,27.5801,20500.0
2014-01-13 12:00:00,47.08,47.17,46.97,46.97,23600.0,27.5859,27.6387,27.5215,27.5215,23600.0
2014-01-13 12:30:00,46.98,47.02,46.84,46.96,39600.0,27.5273,27.5508,27.4453,27.5156,39600.0
2014-01-13 13:00:00,46.94,46.94,46.8,46.89,32200.0,27.5039,27.5039,27.4219,27.4746,32200.0
2014-01-13 13:30:00,46.89,46.92,46.79,46.88,43300.0,27.4746,27.4922,27.416,27.4687,43300.0
2014-01-13 14:00:00,46.89,46.95,46.86,46.87,76700.0,27.4746,27.5098,27.457,27.4629,76700.0
2014-01-13 14:30:00,46.87,46.89,46.68,46.73,35000.0,27.4629,27.4746,27.3516,27.3808,35000.0
2014-01-13 15:00:00,46.72,46.72,46.5,46.55,42800.0,27.375,27.375,27.2461,27.2754,42800.0
2014-01-13 15:30:00,46.55,46.57,46.4,46.5,105500.0,27.2754,27.2871,27.1875,27.2461,105500.0
2014-01-14 09:30:00,46.57,46.87,46.57,46.76,42700.0,27.2871,27.4629,27.2871,27.3984,42700.0
2014-01-14 10:00:00,46.78,46.99,46.76,46.86,40800.0,27.4101,27.5332,27.3984,27.457,40800.0
2014-01-14 10:30:00,46.86,47.06,46.82,46.99,36500.0,27.457,27.5742,27.4336,27.5332,36500.0
2014-01-14 11:00:00,46.99,47.0,46.75,46.77,35300.0,27.5332,27.5391,27.3926,27.4043,35300.0
2014-01-14 11:30:00,46.78,46.78,46.58,46.7,31700.0,27.4101,27.4101,27.293,27.3633,31700.0
2014-01-14 12:00:00,46.71,46.77,46.68,46.68,34600.0,27.3691,27.4043,27.3516,27.3516,34600.0
2014-01-14 12:30:00,46.68,46.7,46.59,46.64,29200.0,27.3516,27.3633,27.2988,27.3281,29200.0
2014-01-14 13:00:00,46.64,46.71,46.56,46.7,47000.0,27.3281,27.3691,27.2812,27.3633,47000.0
2014-01-14 13:30:00,46.69,46.84,46.68,46.84,25400.0,27.3574,27.4453,27.3516,27.4453,25400.0
2014-01-14 14:00:00,46.85,46.85,46.6,46.61,70800.0,27.4512,27.4512,27.3047,27.3105,70800.0
2014-01-14 14:30:00,46.62,46.74,46.62,46.69,42600.0,27.3164,27.3867,27.3164,27.3574,42600.0
2014-01-14 15:00:00,46.7,46.85,46.69,46.85,47600.0,27.3633,27.4512,27.3574,27.4512,47600.0
2014-01-14 15:30:00,46.84,46.9,46.79,46.83,107000.0,27.4453,27.4805,27.416,27.4394,107000.0
2014-01-15 09:30:00,47.18,47.59,47.04,47.44,25600.0,27.6445,27.8848,27.5625,27.7969,25600.0
2014-01-15 10:00:00,47.45,47.55,47.38,47.45,30500.0,27.8027,27.8613,27.7617,27.8027,30500.0
2014-01-15 10:30:00,47.45,47.52,47.35,47.36,23500.0,27.8027,27.8437,27.7441,27.75,23500.0
2014-01-15 11:00:00,47.35,47.42,47.11,47.12,33500.0,27.7441,27.7851,27.6035,27.6094,33500.0
2014-01-15 11:30:00,47.14,47.3,47.14,47.18,25900.0,27.6211,27.7148,27.6211,27.6445,25900.0
2014-01-15 12:00:00,47.19,47.3,47.16,47.24,21200.0,27.6504,27.7148,27.6328,27.6797,21200.0
2014-01-15 12:30:00,47.24,47.24,46.94,46.94,44300.0,27.6797,27.6797,27.5039,27.5039,44300.0
2014-01-15 13:00:00,46.94,46.94,46.78,46.79,50600.0,27.5039,27.5039,27.4101,27.416,50600.0
2014-01-15 13:30:00,46.81,46.93,46.79,46.92,32600.0,27.4277,27.498,27.416,27.4922,32600.0
2014-01-15 14:00:00,46.92,47.22,46.92,47.22,36100.0,27.4922,27.668,27.4922,27.668,36100.0
2014-01-15 14:30:00,47.23,47.4,47.2,47.4,67600.0,27.6738,27.7734,27.6562,27.7734,67600.0
2014-01-15 15:00:00,47.4,47.46,47.38,47.43,54400.0,27.7734,27.8086,27.7617,27.791,54400.0
2014-01-15 15:30:00,47.43,47.49,47.4,47.42,89300.0,27.791,27.8262,27.7734,27.7851,89300.0
2014-01-16 09:30:00,47.25,47.25,47.08,47.18,55700.0,27.6855,27.6855,27.5859,27.6445,55700.0
2014-01-16 10:00:00,47.19,47.35,47.07,47.08,38500.0,27.6504,27.7441,27.5801,27.5859,38500.0
2014-01-16 10:30:00,47.13,47.13,46.76,46.98,33500.0,27.6152,27.6152,27.3984,27.5273,33500.0
2014-01-16 11:00:00,46.96,47.1,46.81,46.84,21000.0,27.5156,27.5976,27.4277,27.4453,21000.0
2014-01-16 11:30:00,46.83,47.02,46.72,46.8,24700.0,27.4394,27.5508,27.375,27.4219,24700.0
2014-01-16 12:00:00,46.81,46.99,46.62,46.97,43700.0,27.4277,27.5332,27.3164,27.5215,43700.0
2014-01-16 12:30:00,46.98,47.03,46.87,46.99,22600.0,27.5273,27.5566,27.4629,27.5332,22600.0
2014-01-16 13:00:00,47.0,47.01,46.86,46.95,22700.0,27.5391,27.5449,27.457,27.5098,22700.0
2014-01-16 13:30:00,46.98,46.99,46.84,46.9,19300.0,27.5273,27.5332,27.4453,27.4805,19300.0
2014-01-16 14:00:00,46.9,46.92,46.59,46.61,50700.0,27.4805,27.4922,27.2988,27.3105,50700.0
2014-01-16 14:30:00,46.62,46.72,46.45,46.55,61500.0,27.3164,27.375,27.2168,27.2754,61500.0
2014-01-16 15:00:00,46.56,46.85,46.56,46.85,51200.0,27.2812,27.4512,27.2812,27.4512,51200.0
2014-01-16 15:30:00,46.84,46.91,46.71,46.73,164200.0,27.4453,27.4863,27.3691,27.3808,164200.0
2014-01-17 09:30:00,46.46,46.79,46.12,46.12,40800.0,27.2226,27.416,27.0234,27.0234,40800.0
2014-01-17 10:00:00,46.12,46.45,46.01,46.37,34400.0,27.0234,27.2168,26.959,27.1699,34400.0
2014-01-17 10:30:00,46.32,46.51,46.27,46.27,28300.0,27.1406,27.2519,27.1113,27.1113,28300.0
2014-01-17 11:00:00,46.28,46.48,46.19,46.44,23800.0,27.1172,27.2344,27.0644,27.2109,23800.0
2014-01-17 11:30:00,46.48,46.52,46.28,46.3,25600.0,27.2344,27.2578,27.1172,27.1289,25600.0
2014-01-17 12:00:00,46.3,46.33,46.13,46.22,34200.0,27.1289,27.1465,27.0293,27.082,34200.0
2014-01-17 12:30:00,46.22,46.25,45.74,45.8,65300.0,27.082,27.0996,26.8008,26.8359,65300.0
2014-01-17 13:00:00,45.82,45.99,45.79,45.85,41400.0,26.8476,26.9473,26.8301,26.8652,41400.0
2014-01-17 13:30:00,45.81,45.94,45.75,45.84,41100.0,26.8418,26.918,26.8066,26.8594,41100.0
2014-01-17 14:00:00,45.85,46.11,45.84,46.1,64500.0,26.8652,27.0176,26.8594,27.0117,64500.0
2014-01-17 14:30:00,46.1,46.4,46.07,46.4,73300.0,27.0117,27.1875,26.9941,27.1875,73300.0
2014-01-17 15:00:00,46.41,46.41,46.22,46.35,100200.0,27.1933,27.1933,27.082,27.1582,100200.0
2014-01-17 15:30:00,46.35,46.55,46.28,46.49,189100.0,27.1582,27.2754,27.1172,27.2402,189100.0
2014-01-21 09:30:00,46.5,46.99,46.5,46.52,39100.0,27.2461,27.5332,27.2461,27.2578,39100.0
2014-01-21 10:00:00,46.52,46.63,46.11,46.12,37400.0,27.2578,27.3223,27.0176,27.0234,37400.0
2014-01-21 10:30:00,46.11,46.51,46.07,46.49,38300.0,27.0176,27.2519,26.9941,27.2402,38300.0
2014-01-21 11:00:00,46.49,46.51,46.14,46.38,18900.0,27.2402,27.2519,27.0351,27.1758,18900.0
2014-01-21 11:30:00,46.38,46.38,45.97,46.02,36800.0,27.1758,27.1758,26.9355,26.9648,36800.0
2014-01-21 12:00:00,46.01,46.18,45.97,46.09,35600.0,26.959,27.0586,26.9355,27.0058,35600.0
2014-01-21 12:30:00,46.1,46.14,46.0,46.0,39800.0,27.0117,27.0351,26.9531,26.9531,39800.0
2014-01-21 13:00:00,46.01,46.2,46.01,46.2,36700.0,26.959,27.0703,26.959,27.0703,36700.0
2014-01-21 13:30:00,46.23,46.25,46.17,46.22,34700.0,27.0879,27.0996,27.0527,27.082,34700.0
2014-01-21 14:00:00,46.23,46.32,46.23,46.3,32400.0,27.0879,27.1406,27.0879,27.1289,32400.0
2014-01-21 14:30:00,46.3,46.34,46.22,46.26,38900.0,27.1289,27.1523,27.082,27.1055,38900.0
2014-01-21 15:00:00,46.27,46.36,46.24,46.3,53800.0,27.1113,27.1641,27.0937,27.1289,53800.0
2014-01-21 15:30:00,46.31,46.44,46.31,46.34,104700.0,27.1348,27.2109,27.1348,27.1523,104700.0
2014-01-22 09:30:00,46.27,46.31,45.9,46.13,52600.0,27.1113,27.1348,26.8945,27.0293,52600.0
2014-01-22 10:00:00,46.09,46.26,46.0,46.15,34800.0,27.0058,27.1055,26.9531,27.041,34800.0
2014-01-22 10:30:00,46.15,46.17,45.93,46.0,23400.0,27.041,27.0527,26.9121,26.9531,23400.0
2014-01-22 11:00:00,46.05,46.12,45.92,46.11,28900.0,26.9824,27.0234,26.9062,27.0176,28900.0
2014-01-22 11:30:00,46.12,46.14,45.96,46.08,35000.0,27.0234,27.0351,26.9297,27.0,35000.0
2014-01-22 12:00:00,46.06,46.09,46.0,46.02,30200.0,26.9883,27.0058,26.9531,26.9648,30200.0
2014-01-22 12:30:00,46.02,46.08,45.97,46.08,25600.0,26.9648,27.0,26.9355,27.0,25600.0
2014-01-22 13:00:00,46.08,46.11,45.96,46.05,37300.0,27.0,27.0176,26.9297,26.9824,37300.0
2014-01-22 13:30:00,46.04,46.05,45.85,45.89,47800.0,26.9766,26.9824,26.8652,26.8887,47800.0
2014-01-22 14:00:00,45.9,46.03,45.9,46.0,57400.0,26.8945,26.9707,26.8945,26.9531,57400.0
2014-01-22 14:30:00,46.0,46.0,45.85,45.96,65100.0,26.9531,26.9531,26.8652,26.9297,65100.0
2014-01-22 15:00:00,45.96,46.02,45.89,45.9,93700.0,26.9297,26.9648,26.8887,26.8945,93700.0
2014-01-22 15:30:00,45.91,46.06,45.91,45.98,137500.0,26.9004,26.9883,26.9004,26.9414,137500.0
2014-01-23 09:30:00,45.61,46.15,45.47,45.99,38000.0,26.7246,27.041,26.6426,26.9473,38000.0
2014-01-23 10:00:00,45.99,45.99,45.61,45.74,30900.0,26.9473,26.9473,26.7246,26.8008,30900.0
2014-01-23 10:30:00,45.72,45.8,45.64,45.68,49900.0,26.7891,26.8359,26.7422,26.7656,49900.0
2014-01-23 11:00:00,45.68,45.8,45.64,45.7,51400.0,26.7656,26.8359,26.7422,26.7773,51400.0
2014-01-23 11:30:00,45.7,46.06,45.7,46.0,36000.0,26.7773,26.9883,26.7773,26.9531,36000.0
2014-01-23 12:00:00,46.0,46.01,45.83,45.84,20700.0,26.9531,26.959,26.8535,26.8594,20700.0
2014-01-23 12:30:00,45.84,45.87,45.74,45.81,39900.0,26.8594,26.8769,26.8008,26.8418,39900.0
2014-01-23 13:00:00,45.82,45.84,45.68,45.73,30800.0,26.8476,26.8594,26.7656,26.7949,30800.0
2014-01-23 13:30:00,45.73,45.8,45.68,45.71,40600.0,26.7949,26.8359,26.7656,26.7832,40600.0
2014-01-23 14:00:00,45.72,45.81,45.61,45.61,67000.0,26.7891,26.8418,26.7246,26.7246,67000.0
2014-01-23 14:30:00,45.62,45.78,45.41,45.76,103500.0,26.7305,26.8242,26.6074,26.8125,103500.0
2014-01-23 15:00:00,45.76,45.88,45.7,45.85,113300.0,26.8125,26.8828,26.7773,26.8652,113300.0
2014-01-23 15:30:00,45.85,45.98,45.77,45.91,131900.0,26.8652,26.9414,26.8183,26.9004,131900.0
2014-01-24 09:30:00,45.83,45.9,45.41,45.55,43400.0,26.8535,26.8945,26.6074,26.6894,43400.0
2014-01-24 10:00:00,45.56,45.56,45.4,45.46,50200.0,26.6953,26.6953,26.6016,26.6367,50200.0
2014-01-24 10:30:00,45.49,45.5,45.32,45.38,46100.0,26.6543,26.6601,26.5547,26.5898,46100.0
2014-01-24 11:00:00,45.38,45.43,44.95,44.98,60900.0,26.5898,26.6191,26.3379,26.3555,60900.0
2014-01-24 11:30:00,44.99,45.08,44.9,45.08,76600.0,26.3613,26.4141,26.3086,26.4141,76600.0
2014-01-24 12:00:00,45.09,45.11,44.78,44.79,75100.0,26.4199,26.4316,26.2383,26.2441,75100.0
2014-01-24 12:30:00,44.79,45.32,44.79,45.31,79300.0,26.2441,26.5547,26.2441,26.5488,79300.0
2014-01-24 13:00:00,45.31,45.52,45.22,45.43,73800.0,26.5488,26.6719,26.4961,26.6191,73800.0
2014-01-24 13:30:00,45.45,45.62,45.44,45.5,70100.0,26.6308,26.7305,26.625,26.6601,70100.0
2014-01-24 14:00:00,45.48,45.61,45.39,45.56,69900.0,26.6484,26.7246,26.5957,26.6953,69900.0
2014-01-24 14:30:00,45.56,45.56,45.38,45.43,44700.0,26.6953,26.6953,26.5898,26.6191,44700.0
2014-01-24 15:00:00,45.43,45.45,45.36,45.43,78600.0,26.6191,26.6308,26.5781,26.6191,78600.0
2014-01-24 15:30:00,45.42,45.56,45.42,45.47,161100.0,26.6133,26.6953,26.6133,26.6426,161100.0
2014-01-27 09:30:00,45.38,45.57,45.28,45.56,26700.0,26.5898,26.7012,26.5312,26.6953,26700.0
2014-01-27 10:00:00,45.53,45.71,45.34,45.35,34500.0,26.6777,26.7832,26.5664,26.5723,34500.0
2014-01-27 10:30:00,45.37,45.51,45.19,45.26,24600.0,26.584,26.666,26.4785,26.5195,24600.0
2014-01-27 11:00:00,45.24,45.31,44.95,45.01,37800.0,26.5078,26.5488,26.3379,26.373,37800.0
2014-01-27 11:30:00,45.03,45.22,44.87,44.92,53500.0,26.3848,26.4961,26.291,26.3203,53500.0
2014-01-27 12:00:00,44.95,44.97,44.72,44.95,62300.0,26.3379,26.3496,26.2031,26.3379,62300.0
2014-01-27 12:30:00,44.95,45.21,44.88,45.19,69900.0,26.3379,26.4902,26.2969,26.4785,69900.0
2014-01-27 13:00:00,45.19,45.42,45.13,45.28,47400.0,26.4785,26.6133,26.4433,26.5312,47400.0
2014-01-27 13:30:00,45.29,45.32,45.19,45.2,37400.0,26.5371,26.5547,26.4785,26.4844,37400.0
2014-01-27 14:00:00,45.19,45.3,45.16,45.2,40800.0,26.4785,26.543,26.4609,26.4844,40800.0
2014-01-27 14:30:00,45.22,45.26,45.15,45.25,57700.0,26.4961,26.5195,26.4551,26.5137,57700.0
2014-01-27 15:00:00,45.24,45.42,45.18,45.39,88500.0,26.5078,26.6133,26.4726,26.5957,88500.0
2014-01-27 15:30:00,45.39,45.41,45.18,45.18,162900.0,26.5957,26.6074,26.4726,26.4726,162900.0
2014-01-28 09:30:00,45.26,45.87,45.23,45.73,19200.0,26.5195,26.8769,26.5019,26.7949,19200.0
2014-01-28 10:00:00,45.71,45.77,45.5,45.55,8300.0,26.7832,26.8183,26.6601,26.6894,8300.0
2014-01-28 10:30:00,45.53,45.79,45.53,45.63,8400.0,26.6777,26.8301,26.6777,26.7363,8400.0
2014-01-28 11:00:00,45.62,45.66,45.18,45.18,29000.0,26.7305,26.7539,26.4726,26.4726,29000.0
2014-01-28 11:30:00,45.2,45.25,45.14,45.25,13200.0,26.4844,26.5137,26.4492,26.5137,13200.0
2014-01-28 12:00:00,45.22,45.36,45.15,45.24,12500.0,26.4961,26.5781,26.4551,26.5078,12500.0
2014-01-28 12:30:00,45.25,45.3,45.18,45.27,14000.0,26.5137,26.543,26.4726,26.5254,14000.0
2014-01-28 13:00:00,45.27,45.32,45.18,45.27,9700.0,26.5254,26.5547,26.4726,26.5254,9700.0
2014-01-28 13:30:00,45.29,45.46,45.21,45.46,29500.0,26.5371,26.6367,26.4902,26.6367,29500.0
2014-01-28 14:00:00,45.46,45.59,45.35,45.57,33700.0,26.6367,26.7129,26.5723,26.7012,33700.0
2014-01-28 14:30:00,45.56,45.71,45.53,45.71,31400.0,26.6953,26.7832,26.6777,26.7832,31400.0
2014-01-28 15:00:00,45.72,45.73,45.63,45.69,22800.0,26.7891,26.7949,26.7363,26.7715,22800.0
2014-01-28 15:30:00,45.67,45.7,45.53,45.66,79900.0,26.7598,26.7773,26.6777,26.7539,79900.0
2014-01-29 09:30:00,45.44,45.58,44.99,45.22,38600.0,26.625,26.707,26.3613,26.4961,38600.0
2014-01-29 10:00:00,45.19,45.34,45.12,45.26,29000.0,26.4785,26.5664,26.4375,26.5195,29000.0
2014-01-29 10:30:00,45.27,45.3,45.16,45.24,33600.0,26.5254,26.543,26.4609,26.5078,33600.0
2014-01-29 11:00:00,45.25,45.56,45.14,45.49,30200.0,26.5137,26.6953,26.4492,26.6543,30200.0
2014-01-29 11:30:00,45.5,45.71,45.5,45.65,32100.0,26.6601,26.7832,26.6601,26.748,32100.0
2014-01-29 12:00:00,45.66,45.66,45.31,45.31,24200.0,26.7539,26.7539,26.5488,26.5488,24200.0
2014-01-29 12:30:00,45.31,45.32,45.09,45.2,29900.0,26.5488,26.5547,26.4199,26.4844,29900.0
2014-01-29 13:00:00,45.21,45.22,45.08,45.11,34200.0,26.4902,26.4961,26.4141,26.4316,34200.0
2014-01-29 13:30:00,45.11,45.23,45.09,45.2,32100.0,26.4316,26.5019,26.4199,26.4844,32100.0
2014-01-29 14:00:00,45.19,45.35,45.01,45.29,88500.0,26.4785,26.5723,26.373,26.5371,88500.0
2014-01-29 14:30:00,45.32,45.37,44.91,44.98,52600.0,26.5547,26.584,26.3144,26.3555,52600.0
2014-01-29 15:00:00,44.98,45.23,44.97,45.02,202600.0,26.3555,26.5019,26.3496,26.3789,202600.0
2014-01-29 15:30:00,45.02,45.08,44.63,44.97,276900.0,26.3789,26.4141,26.1504,26.3496,276900.0
2014-01-30 09:30:00,45.75,45.75,45.13,45.24,41400.0,26.8066,26.8066,26.4433,26.5078,41400.0
2014-01-30 10:00:00,45.22,45.3,45.12,45.23,31900.0,26.4961,26.543,26.4375,26.5019,31900.0
2014-01-30 10:30:00,45.23,45.27,44.97,45.05,48400.0,26.5019,26.5254,26.3496,26.3965,48400.0
2014-01-30 11:00:00,45.08,45.24,44.99,45.17,31900.0,26.4141,26.5078,26.3613,26.4668,31900.0
2014-01-30 11:30:00,45.19,45.23,45.13,45.16,45200.0,26.4785,26.5019,26.4433,26.4609,45200.0
2014-01-30 12:00:00,45.18,45.21,45.09,45.18,16100.0,26.4726,26.4902,26.4199,26.4726,16100.0
2014-01-30 12:30:00,45.18,45.21,45.12,45.2,17800.0,26.4726,26.4902,26.4375,26.4844,17800.0
2014-01-30 13:00:00,45.2,45.2,45.12,45.14,25700.0,26.4844,26.4844,26.4375,26.4492,25700.0
2014-01-30 13:30:00,45.15,45.23,45.1,45.18,25200.0,26.4551,26.5019,26.4258,26.4726,25200.0
2014-01-30 14:00:00,45.18,45.21,45.11,45.21,18600.0,26.4726,26.4902,26.4316,26.4902,18600.0
2014-01-30 14:30:00,45.2,45.25,45.13,45.17,34500.0,26.4844,26.5137,26.4433,26.4668,34500.0
2014-01-30 15:00:00,45.17,45.32,45.15,45.27,40600.0,26.4668,26.5547,26.4551,26.5254,40600.0
2014-01-30 15:30:00,45.28,45.31,45.21,45.27,88400.0,26.5312,26.5488,26.4902,26.5254,88400.0
2014-01-31 09:30:00,44.82,45.45,44.8,45.23,43100.0,26.2617,26.6308,26.25,26.5019,43100.0
2014-01-31 10:00:00,45.21,45.32,45.09,45.11,22300.0,26.4902,26.5547,26.4199,26.4316,22300.0
2014-01-31 10:30:00,45.1,45.42,45.1,45.32,14700.0,26.4258,26.6133,26.4258,26.5547,14700.0
2014-01-31 11:00:00,45.3,45.74,45.27,45.43,26000.0,26.543,26.8008,26.5254,26.6191,26000.0
2014-01-31 11:30:00,45.46,45.48,45.31,45.41,14000.0,26.6367,26.6484,26.5488,26.6074,14000.0
2014-01-31 12:00:00,45.39,45.45,45.28,45.33,5100.0,26.5957,26.6308,26.5312,26.5605,5100.0
2014-01-31 12:30:00,45.33,45.35,45.19,45.33,9500.0,26.5605,26.5723,26.4785,26.5605,9500.0
2014-01-31 13:00:00,45.32,45.32,45.16,45.16,16600.0,26.5547,26.5547,26.4609,26.4609,16600.0
2014-01-31 13:30:00,45.16,45.39,45.16,45.37,15900.0,26.4609,26.5957,26.4609,26.584,15900.0
2014-01-31 14:00:00,45.39,45.42,45.21,45.32,17500.0,26.5957,26.6133,26.4902,26.5547,17500.0
2014-01-31 14:30:00,45.3,45.41,45.28,45.38,19600.0,26.543,26.6074,26.5312,26.5898,19600.0
2014-01-31 15:00:00,45.37,45.39,45.26,45.29,34700.0,26.584,26.5957,26.5195,26.5371,34700.0
2014-01-31 15:30:00,45.3,45.37,45.25,45.34,193800.0,26.543,26.584,26.5137,26.5664,193800.0
2014-02-03 09:30:00,45.11,45.68,45.11,45.4,27500.0,26.4316,26.7656,26.4316,26.6016,27500.0
2014-02-03 10:00:00,45.36,45.36,44.48,44.62,41300.0,26.5781,26.5781,26.0625,26.1445,41300.0
2014-02-03 10:30:00,44.63,44.71,44.41,44.53,40300.0,26.1504,26.1973,26.0215,26.0918,40300.0
2014-02-03 11:00:00,44.53,44.55,44.1,44.29,50300.0,26.0918,26.1035,25.8398,25.9512,50300.0
2014-02-03 11:30:00,44.23,44.35,44.11,44.11,42800.0,25.916,25.9863,25.8457,25.8457,42800.0
2014-02-03 12:00:00,44.14,44.22,43.99,44.22,39000.0,25.8633,25.9101,25.7754,25.9101,39000.0
2014-02-03 12:30:00,44.23,44.33,44.13,44.28,49600.0,25.916,25.9746,25.8574,25.9453,49600.0
2014-02-03 13:00:00,44.28,44.29,43.99,43.99,38100.0,25.9453,25.9512,25.7754,25.7754,38100.0
2014-02-03 13:30:00,43.98,44.08,43.83,43.86,46500.0,25.7695,25.8281,25.6816,25.6992,46500.0
2014-02-03 14:00:00,43.86,44.22,43.83,44.17,38600.0,25.6992,25.9101,25.6816,25.8808,38600.0
2014-02-03 14:30:00,44.16,44.17,44.0,44.11,51700.0,25.875,25.8808,25.7812,25.8457,51700.0
2014-02-03 15:00:00,44.11,44.43,44.1,44.29,90500.0,25.8457,26.0332,25.8398,25.9512,90500.0
2014-02-03 15:30:00,44.28,44.3,43.97,43.99,158700.0,25.9453,25.957,25.7637,25.7754,158700.0
2014-02-04 09:30:00,44.1,44.34,43.83,43.94,54300.0,25.8398,25.9805,25.6816,25.7461,54300.0
2014-02-04 10:00:00,43.96,44.24,43.86,44.0,30600.0,25.7578,25.9219,25.6992,25.7812,30600.0
2014-02-04 10:30:00,44.02,44.2,43.96,44.13,27900.0,25.793,25.8984,25.7578,25.8574,27900.0
2014-02-04 11:00:00,44.12,44.28,44.07,44.14,24400.0,25.8516,25.9453,25.8223,25.8633,24400.0
2014-02-04 11:30:00,44.14,44.42,44.12,44.4,26000.0,25.8633,26.0273,25.8516,26.0156,26000.0
2014-02-04 12:00:00,44.4,44.43,44.12,44.12,18200.0,26.0156,26.0332,25.8516,25.8516,18200.0
2014-02-04 12:30:00,44.14,44.24,44.07,44.24,17600.0,25.8633,25.9219,25.8223,25.9219,17600.0
2014-02-04 13:00:00,44.22,44.27,44.06,44.06,17600.0,25.9101,25.9394,25.8164,25.8164,17600.0
2014-02-04 13:30:00,44.06,44.16,43.96,43.97,16500.0,25.8164,25.875,25.7578,25.7637,16500.0
2014-02-04 14:00:00,43.95,44.07,43.85,44.05,15000.0,25.7519,25.8223,25.6933,25.8105,15000.0
2014-02-04 14:30:00,44.03,44.24,43.96,44.24,62700.0,25.7988,25.9219,25.7578,25.9219,62700.0
2014-02-04 15:00:00,44.23,44.35,44.16,44.16,90100.0,25.916,25.9863,25.875,25.875,90100.0
2014-02-04 15:30:00,44.16,44.46,44.14,44.38,158200.0,25.875,26.0508,25.8633,26.0039,158200.0
2014-02-05 09:30:00,44.35,44.4,44.05,44.27,24900.0,25.9863,26.0156,25.8105,25.9394,24900.0
2014-02-05 10:00:00,44.3,44.43,43.92,44.16,31800.0,25.957,26.0332,25.7344,25.875,31800.0
2014-02-05 10:30:00,44.16,44.32,44.12,44.27,30400.0,25.875,25.9687,25.8516,25.9394,30400.0
2014-02-05 11:00:00,44.25,44.5,44.21,44.5,45200.0,25.9277,26.0742,25.9043,26.0742,45200.0
2014-02-05 11:30:00,44.54,44.75,44.46,44.74,23100.0,26.0976,26.2207,26.0508,26.2148,23100.0
2014-02-05 12:00:00,44.75,44.76,44.58,44.59,15900.0,26.2207,26.2266,26.1211,26.1269,15900.0
2014-02-05 12:30:00,44.59,44.61,44.51,44.61,19400.0,26.1269,26.1387,26.0801,26.1387,19400.0
2014-02-05 13:00:00,44.63,44.77,44.63,44.68,21500.0,26.1504,26.2324,26.1504,26.1797,21500.0
2014-02-05 13:30:00,44.68,44.82,44.68,44.8,29500.0,26.1797,26.2617,26.1797,26.25,29500.0
2014-02-05 14:00:00,44.79,44.83,44.72,44.74,40500.0,26.2441,26.2676,26.2031,26.2148,40500.0
2014-02-05 14:30:00,44.74,44.81,44.58,44.58,33900.0,26.2148,26.2558,26.1211,26.1211,33900.0
2014-02-05 15:00:00,44.58,44.63,44.54,44.62,29100.0,26.1211,26.1504,26.0976,26.1445,29100.0
2014-02-05 15:30:00,44.62,44.64,44.44,44.46,79800.0,26.1445,26.1562,26.0391,26.0508,79800.0
2014-02-06 09:30:00,44.33,44.67,44.33,44.67,31100.0,25.9746,26.1738,25.9746,26.1738,31100.0
2014-02-06 10:00:00,44.7,44.72,44.41,44.49,17500.0,26.1914,26.2031,26.0215,26.0683,17500.0
2014-02-06 10:30:00,44.47,44.69,44.47,44.65,26700.0,26.0566,26.1855,26.0566,26.1621,26700.0
2014-02-06 11:00:00,44.64,44.64,44.41,44.43,37100.0,26.1562,26.1562,26.0215,26.0332,37100.0
2014-02-06 11:30:00,44.43,44.57,44.42,44.46,23100.0,26.0332,26.1152,26.0273,26.0508,23100.0
2014-02-06 12:00:00,44.46,44.52,44.35,44.42,12500.0,26.0508,26.0859,25.9863,26.0273,12500.0
2014-02-06 12:30:00,44.41,44.43,44.37,44.42,10500.0,26.0215,26.0332,25.998,26.0273,10500.0
2014-02-06 13:00:00,44.42,44.43,44.3,44.35,9200.0,26.0273,26.0332,25.957,25.9863,9200.0
2014-02-06 13:30:00,44.34,44.37,44.3,44.36,14000.0,25.9805,25.998,25.957,25.9922,14000.0
2014-02-06 14:00:00,44.36,44.79,44.36,44.71,49000.0,25.9922,26.2441,25.9922,26.1973,49000.0
2014-02-06 14:30:00,44.7,44.72,44.57,44.62,55700.0,26.1914,26.2031,26.1152,26.1445,55700.0
2014-02-06 15:00:00,44.6,44.77,44.6,44.73,67700.0,26.1328,26.2324,26.1328,26.209,67700.0
2014-02-06 15:30:00,44.74,44.86,44.7,44.75,63300.0,26.2148,26.2851,26.1914,26.2207,63300.0
2014-02-07 09:30:00,44.8,45.0,44.51,44.7,68100.0,26.25,26.3672,26.0801,26.1914,68100.0
2014-02-07 10:00:00,44.75,44.8,44.48,44.5,20400.0,26.2207,26.25,26.0625,26.0742,20400.0
2014-02-07 10:30:00,44.52,44.58,44.52,44.54,7600.0,26.0859,26.1211,26.0859,26.0976,7600.0
2014-02-07 11:00:00,44.59,44.71,44.54,44.58,9600.0,26.1269,26.1973,26.0976,26.1211,9600.0
2014-02-07 11:30:00,44.66,44.66,44.56,44.58,34300.0,26.168,26.168,26.1094,26.1211,34300.0
2014-02-07 12:00:00,44.6,44.83,44.52,44.73,55800.0,26.1328,26.2676,26.0859,26.209,55800.0
2014-02-07 12:30:00,44.77,44.79,44.62,44.65,19400.0,26.2324,26.2441,26.1445,26.1621,19400.0
2014-02-07 13:00:00,44.64,44.82,44.62,44.75,14700.0,26.1562,26.2617,26.1445,26.2207,14700.0
2014-02-07 13:30:00,44.76,44.88,44.76,44.8,57800.0,26.2266,26.2969,26.2266,26.25,57800.0
2014-02-07 14:00:00,44.82,44.89,44.75,44.76,18700.0,26.2617,26.3027,26.2207,26.2266,18700.0
2014-02-07 14:30:00,44.77,44.8,44.66,44.71,34400.0,26.2324,26.25,26.168,26.1973,34400.0
2014-02-07 15:00:00,44.7,44.73,44.66,44.7,46000.0,26.1914,26.209,26.168,26.1914,46000.0
2014-02-07 15:30:00,44.7,44.8,44.58,44.77,365300.0,26.1914,26.25,26.1211,26.2324,365300.0
2014-02-10 09:30:00,44.55,44.88,44.51,44.71,30400.0,26.1035,26.2969,26.0801,26.1973,30400.0
2014-02-10 10:00:00,44.67,44.82,44.63,44.78,12200.0,26.1738,26.2617,26.1504,26.2383,12200.0
2014-02-10 10:30:00,44.78,44.79,44.59,44.62,10900.0,26.2383,26.2441,26.1269,26.1445,10900.0
2014-02-10 11:00:00,44.64,44.72,44.6,44.69,32000.0,26.1562,26.2031,26.1328,26.1855,32000.0
2014-02-10 11:30:00,44.7,44.71,44.58,44.59,26500.0,26.1914,26.1973,26.1211,26.1269,26500.0
2014-02-10 12:00:00,44.61,44.62,44.55,44.56,17700.0,26.1387,26.1445,26.1035,26.1094,17700.0
2014-02-10 12:30:00,44.57,44.62,44.54,44.61,35900.0,26.1152,26.1445,26.0976,26.1387,35900.0
2014-02-10 13:00:00,44.6,44.64,44.57,44.63,30200.0,26.1328,26.1562,26.1152,26.1504,30200.0
2014-02-10 13:30:00,44.64,44.71,44.59,44.7,16400.0,26.1562,26.1973,26.1269,26.1914,16400.0
2014-02-10 14:00:00,44.72,44.87,44.72,44.87,11300.0,26.2031,26.291,26.2031,26.291,11300.0
2014-02-10 14:30:00,44.86,44.87,44.8,44.82,17800.0,26.2851,26.291,26.25,26.2617,17800.0
2014-02-10 15:00:00,44.82,44.88,44.77,44.86,31000.0,26.2617,26.2969,26.2324,26.2851,31000.0
2014-02-10 15:30:00,44.85,44.9,44.79,44.88,52900.0,26.2793,26.3086,26.2441,26.2969,52900.0
2014-02-11 09:30:00,44.78,44.99,44.59,44.9,10700.0,26.2383,26.3613,26.1269,26.3086,10700.0
2014-02-11 10:00:00,44.93,45.0,44.89,44.93,11900.0,26.3262,26.3672,26.3027,26.3262,11900.0
2014-02-11 10:30:00,44.91,44.94,44.8,44.8,8300.0,26.3144,26.332,26.25,26.25,8300.0
2014-02-11 11:00:00,44.82,44.92,44.79,44.89,14000.0,26.2617,26.3203,26.2441,26.3027,14000.0
2014-02-11 11:30:00,44.89,44.92,44.86,44.91,19700.0,26.3027,26.3203,26.2851,26.3144,19700.0
2014-02-11 12:00:00,44.91,44.93,44.85,44.91,7000.0,26.3144,26.3262,26.2793,26.3144,7000.0
2014-02-11 12:30:00,44.91,44.95,44.84,44.95,11500.0,26.3144,26.3379,26.2734,26.3379,11500.0
2014-02-11 13:00:00,44.98,45.08,44.98,45.06,17100.0,26.3555,26.4141,26.3555,26.4023,17100.0
2014-02-11 13:30:00,45.07,45.1,45.0,45.01,13000.0,26.4082,26.4258,26.3672,26.373,13000.0
2014-02-11 14:00:00,45.01,45.1,44.96,45.09,19800.0,26.373,26.4258,26.3437,26.4199,19800.0
2014-02-11 14:30:00,45.06,45.22,45.06,45.21,10400.0,26.4023,26.4961,26.4023,26.4902,10400.0
2014-02-11 15:00:00,45.23,45.25,45.12,45.15,31900.0,26.5019,26.5137,26.4375,26.4551,31900.0
2014-02-11 15:30:00,45.15,45.15,45.01,45.03,63900.0,26.4551,26.4551,26.373,26.3848,63900.0
2014-02-12 09:30:00,45.03,45.25,45.01,45.17,11100.0,26.3848,26.5137,26.373,26.4668,11100.0
2014-02-12 10:00:00,45.2,45.2,44.99,45.02,7300.0,26.4844,26.4844,26.3613,26.3789,7300.0
2014-02-12 10:30:00,45.05,45.06,44.86,44.9,14600.0,26.3965,26.4023,26.2851,26.3086,14600.0
2014-02-12 11:00:00,44.9,44.94,44.72,44.75,15800.0,26.3086,26.332,26.2031,26.2207,15800.0
2014-02-12 11:30:00,44.72,44.83,44.72,44.76,24000.0,26.2031,26.2676,26.2031,26.2266,24000.0
2014-02-12 12:00:00,44.74,44.84,44.74,44.8,15100.0,26.2148,26.2734,26.2148,26.25,15100.0
2014-02-12 12:30:00,44.81,44.87,44.76,44.86,6600.0,26.2558,26.291,26.2266,26.2851,6600.0
2014-02-12 13:00:00,44.84,44.95,44.82,44.95,6500.0,26.2734,26.3379,26.2617,26.3379,6500.0
2014-02-12 13:30:00,44.96,44.99,44.75,44.75,26400.0,26.3437,26.3613,26.2207,26.2207,26400.0
2014-02-12 14:00:00,44.74,44.76,44.6,44.62,49800.0,26.2148,26.2266,26.1328,26.1445,49800.0
2014-02-12 14:30:00,44.61,44.62,44.53,44.62,23300.0,26.1387,26.1445,26.0918,26.1445,23300.0
2014-02-12 15:00:00,44.65,44.71,44.59,44.69,34900.0,26.1621,26.1973,26.1269,26.1855,34900.0
2014-02-12 15:30:00,44.69,44.73,44.59,44.7,106300.0,26.1855,26.209,26.1269,26.1914,106300.0
2014-02-13 09:30:00,44.31,44.7,44.31,44.62,12200.0,25.9629,26.1914,25.9629,26.1445,12200.0
2014-02-13 10:00:00,44.65,44.94,44.61,44.77,31300.0,26.1621,26.332,26.1387,26.2324,31300.0
2014-02-13 10:30:00,44.81,44.83,44.7,44.77,27400.0,26.2558,26.2676,26.1914,26.2324,27400.0
2014-02-13 11:00:00,44.77,44.8,44.74,44.79,12600.0,26.2324,26.25,26.2148,26.2441,12600.0
2014-02-13 11:30:00,44.79,44.8,44.62,44.67,42200.0,26.2441,26.25,26.1445,26.1738,42200.0
2014-02-13 12:00:00,44.7,44.72,44.45,44.68,76000.0,26.1914,26.2031,26.0449,26.1797,76000.0
2014-02-13 12:30:00,44.71,44.82,44.71,44.8,15500.0,26.1973,26.2617,26.1973,26.25,15500.0
2014-02-13 13:00:00,44.8,45.0,44.8,44.95,18300.0,26.25,26.3672,26.25,26.3379,18300.0
2014-02-13 13:30:00,44.96,45.19,44.96,45.18,7600.0,26.3437,26.4785,26.3437,26.4726,7600.0
2014-02-13 14:00:00,45.2,45.23,45.16,45.18,10100.0,26.4844,26.5019,26.4609,26.4726,10100.0
2014-02-13 14:30:00,45.18,45.26,45.18,45.22,13300.0,26.4726,26.5195,26.4726,26.4961,13300.0
2014-02-13 15:00:00,45.23,45.26,45.19,45.21,14600.0,26.5019,26.5195,26.4785,26.4902,14600.0
2014-02-13 15:30:00,45.22,45.32,45.21,45.29,70200.0,26.4961,26.5547,26.4902,26.5371,70200.0
2014-02-14 09:30:00,45.36,45.36,44.92,45.11,11900.0,26.5781,26.5781,26.3203,26.4316,11900.0
2014-02-14 10:00:00,45.06,45.2,44.93,45.2,8300.0,26.4023,26.4844,26.3262,26.4844,8300.0
2014-02-14 10:30:00,45.21,45.36,45.21,45.28,8300.0,26.4902,26.5781,26.4902,26.5312,8300.0
2014-02-14 11:00:00,45.31,45.33,45.18,45.29,6800.0,26.5488,26.5605,26.4726,26.5371,6800.0
2014-02-14 11:30:00,45.32,45.34,45.26,45.29,5500.0,26.5547,26.5664,26.5195,26.5371,5500.0
2014-02-14 12:00:00,45.26,45.29,45.2,45.24,3900.0,26.5195,26.5371,26.4844,26.5078,3900.0
2014-02-14 12:30:00,45.24,45.25,45.19,45.2,8700.0,26.5078,26.5137,26.4785,26.4844,8700.0
2014-02-14 13:00:00,45.2,45.36,45.2,45.33,4800.0,26.4844,26.5781,26.4844,26.5605,4800.0
2014-02-14 13:30:00,45.34,45.45,45.19,45.36,23500.0,26.5664,26.6308,26.4785,26.5781,23500.0
2014-02-14 14:00:00,45.39,45.44,45.34,45.34,4200.0,26.5957,26.625,26.5664,26.5664,4200.0
2014-02-14 14:30:00,45.32,45.46,45.31,45.41,12300.0,26.5547,26.6367,26.5488,26.6074,12300.0
2014-02-14 15:00:00,45.41,45.43,45.32,45.38,16400.0,26.6074,26.6191,26.5547,26.5898,16400.0
2014-02-14 15:30:00,45.4,45.41,45.32,45.37,35400.0,26.6016,26.6074,26.5547,26.584,35400.0
2014-02-18 09:30:00,45.14,45.76,45.14,45.74,21200.0,26.4492,26.8125,26.4492,26.8008,21200.0
2014-02-18 10:00:00,45.74,45.94,45.48,45.85,45900.0,26.8008,26.918,26.6484,26.8652,45900.0
2014-02-18 10:30:00,45.87,46.0,45.83,45.96,9000.0,26.8769,26.9531,26.8535,26.9297,9000.0
2014-02-18 11:00:00,45.93,46.13,45.93,46.09,20400.0,26.9121,27.0293,26.9121,27.0058,20400.0
2014-02-18 11:30:00,46.07,46.08,45.92,45.94,10100.0,26.9941,27.0,26.9062,26.918,10100.0
2014-02-18 12:00:00,45.92,46.09,45.92,46.09,13600.0,26.9062,27.0058,26.9062,27.0058,13600.0
2014-02-18 12:30:00,46.06,46.08,45.99,46.01,9400.0,26.9883,27.0,26.9473,26.959,9400.0
2014-02-18 13:00:00,46.02,46.04,45.98,46.0,9400.0,26.9648,26.9766,26.9414,26.9531,9400.0
2014-02-18 13:30:00,46.0,46.09,45.98,46.07,14400.0,26.9531,27.0058,26.9414,26.9941,14400.0
2014-02-18 14:00:00,46.08,46.11,46.01,46.1,24800.0,27.0,27.0176,26.959,27.0117,24800.0
2014-02-18 14:30:00,46.08,46.1,46.0,46.02,10200.0,27.0,27.0117,26.9531,26.9648,10200.0
2014-02-18 15:00:00,45.99,46.11,45.98,46.07,18900.0,26.9473,27.0176,26.9414,26.9941,18900.0
2014-02-18 15:30:00,46.08,46.11,46.03,46.09,67300.0,27.0,27.0176,26.9707,27.0058,67300.0
2014-02-19 09:30:00,45.73,46.11,45.61,45.98,15600.0,26.7949,27.0176,26.7246,26.9414,15600.0
2014-02-19 10:00:00,46.0,46.11,45.84,46.09,17200.0,26.9531,27.0176,26.8594,27.0058,17200.0
2014-02-19 10:30:00,46.05,46.06,45.96,46.0,10500.0,26.9824,26.9883,26.9297,26.9531,10500.0
2014-02-19 11:00:00,45.97,45.97,45.83,45.86,12100.0,26.9355,26.9355,26.8535,26.8711,12100.0
2014-02-19 11:30:00,45.84,45.87,45.63,45.63,19400.0,26.8594,26.8769,26.7363,26.7363,19400.0
2014-02-19 12:00:00,45.56,45.64,45.38,45.41,51400.0,26.6953,26.7422,26.5898,26.6074,51400.0
2014-02-19 12:30:00,45.42,45.59,45.4,45.58,35700.0,26.6133,26.7129,26.6016,26.707,35700.0
2014-02-19 13:00:00,45.58,45.74,45.57,45.74,22400.0,26.707,26.8008,26.7012,26.8008,22400.0
2014-02-19 13:30:00,45.74,45.92,45.74,45.78,24400.0,26.8008,26.9062,26.8008,26.8242,24400.0
2014-02-19 14:00:00,45.79,45.82,45.63,45.7,82000.0,26.8301,26.8476,26.7363,26.7773,82000.0
2014-02-19 14:30:00,45.71,45.71,45.6,45.63,55700.0,26.7832,26.7832,26.7187,26.7363,55700.0
2014-02-19 15:00:00,45.64,45.72,45.54,45.54,44500.0,26.7422,26.7891,26.6836,26.6836,44500.0
2014-02-19 15:30:00,45.54,45.58,45.49,45.52,99500.0,26.6836,26.707,26.6543,26.6719,99500.0
2014-02-20 09:30:00,45.46,45.93,45.46,45.61,11800.0,26.6367,26.9121,26.6367,26.7246,11800.0
2014-02-20 10:00:00,45.55,45.65,45.26,45.54,8200.0,26.6894,26.748,26.5195,26.6836,8200.0
2014-02-20 10:30:00,45.58,45.94,45.58,45.84,10600.0,26.707,26.918,26.707,26.8594,10600.0
2014-02-20 11:00:00,45.85,45.89,45.63,45.67,7800.0,26.8652,26.8887,26.7363,26.7598,7800.0
2014-02-20 11:30:00,45.69,45.78,45.56,45.58,28500.0,26.7715,26.8242,26.6953,26.707,28500.0
2014-02-20 12:00:00,45.59,45.85,45.56,45.83,9700.0,26.7129,26.8652,26.6953,26.8535,9700.0
2014-02-20 12:30:00,45.88,45.88,45.78,45.82,6600.0,26.8828,26.8828,26.8242,26.8476,6600.0
2014-02-20 13:00:00,45.83,45.86,45.8,45.82,5700.0,26.8535,26.8711,26.8359,26.8476,5700.0
2014-02-20 13:30:00,45.87,45.9,45.75,45.76,7400.0,26.8769,26.8945,26.8066,26.8125,7400.0
2014-02-20 14:00:00,45.77,45.78,45.69,45.71,26900.0,26.8183,26.8242,26.7715,26.7832,26900.0
2014-02-20 14:30:00,45.69,45.78,45.69,45.71,11100.0,26.7715,26.8242,26.7715,26.7832,11100.0
2014-02-20 15:00:00,45.72,45.8,45.71,45.75,37200.0,26.7891,26.8359,26.7832,26.8066,37200.0
2014-02-20 15:30:00,45.75,45.76,45.68,45.73,62300.0,26.8066,26.8125,26.7656,26.7949,62300.0
2014-02-21 09:30:00,45.99,45.99,45.62,45.72,42500.0,26.9473,26.9473,26.7305,26.7891,42500.0
2014-02-21 10:00:00,45.74,45.81,45.61,45.63,13800.0,26.8008,26.8418,26.7246,26.7363,13800.0
2014-02-21 10:30:00,45.67,45.75,45.67,45.72,13000.0,26.7598,26.8066,26.7598,26.7891,13000.0
2014-02-21 11:00:00,45.72,45.74,45.62,45.71,124600.0,26.7891,26.8008,26.7305,26.7832,124600.0
2014-02-21 11:30:00,45.72,45.72,45.59,45.62,25200.0,26.7891,26.7891,26.7129,26.7305,25200.0
2014-02-21 12:00:00,45.62,45.71,45.59,45.66,19100.0,26.7305,26.7832,26.7129,26.7539,19100.0
2014-02-21 12:30:00,45.67,45.67,45.52,45.6,28000.0,26.7598,26.7598,26.6719,26.7187,28000.0
2014-02-21 13:00:00,45.59,45.63,45.46,45.57,26700.0,26.7129,26.7363,26.6367,26.7012,26700.0
2014-02-21 13:30:00,45.58,45.72,45.58,45.65,29600.0,26.707,26.7891,26.707,26.748,29600.0
2014-02-21 14:00:00,45.65,45.93,45.65,45.84,26700.0,26.748,26.9121,26.748,26.8594,26700.0
2014-02-21 14:30:00,45.83,45.83,45.7,45.72,17500.0,26.8535,26.8535,26.7773,26.7891,17500.0
2014-02-21 15:00:00,45.71,45.79,45.65,45.73,26800.0,26.7832,26.8301,26.748,26.7949,26800.0
2014-02-21 15:30:00,45.73,45.74,45.48,45.5,90800.0,26.7949,26.8008,26.6484,26.6601,90800.0
2014-02-24 09:30:00,45.41,45.65,45.41,45.44,35500.0,26.6074,26.748,26.6074,26.625,35500.0
2014-02-24 10:00:00,45.51,45.56,45.37,45.44,25800.0,26.666,26.6953,26.584,26.625,25800.0
2014-02-24 10:30:00,45.45,45.48,45.33,45.42,20400.0,26.6308,26.6484,26.5605,26.6133,20400.0
2014-02-24 11:00:00,45.42,45.48,45.39,45.48,12800.0,26.6133,26.6484,26.5957,26.6484,12800.0
2014-02-24 11:30:00,45.49,45.53,45.46,45.48,19900.0,26.6543,26.6777,26.6367,26.6484,19900.0
2014-02-24 12:00:00,45.47,45.5,45.37,45.47,44600.0,26.6426,26.6601,26.584,26.6426,44600.0
2014-02-24 12:30:00,45.47,45.53,45.45,45.49,27500.0,26.6426,26.6777,26.6308,26.6543,27500.0
2014-02-24 13:00:00,45.49,45.5,45.42,45.42,25200.0,26.6543,26.6601,26.6133,26.6133,25200.0
2014-02-24 13:30:00,45.45,45.45,45.31,45.33,33300.0,26.6308,26.6308,26.5488,26.5605,33300.0
2014-02-24 14:00:00,45.33,45.37,45.3,45.37,41700.0,26.5605,26.584,26.543,26.584,41700.0
2014-02-24 14:30:00,45.37,45.37,45.27,45.28,68200.0,26.584,26.584,26.5254,26.5312,68200.0
2014-02-24 15:00:00,45.28,45.28,45.14,45.14,62400.0,26.5312,26.5312,26.4492,26.4492,62400.0
2014-02-24 15:30:00,45.14,45.16,45.03,45.04,103500.0,26.4492,26.4609,26.3848,26.3906,103500.0
2014-02-25 09:30:00,45.0,45.11,44.78,45.04,37600.0,26.3672,26.4316,26.2383,26.3906,37600.0
2014-02-25 10:00:00,45.03,45.22,44.91,45.04,79500.0,26.3848,26.4961,26.3144,26.3906,79500.0
2014-02-25 10:30:00,45.0,45.13,44.76,44.89,133700.0,26.3672,26.4433,26.2266,26.3027,133700.0
2014-02-25 11:00:00,44.87,45.26,44.84,45.07,64300.0,26.291,26.5195,26.2734,26.4082,64300.0
2014-02-25 11:30:00,45.06,45.11,44.95,45.02,159800.0,26.4023,26.4316,26.3379,26.3789,159800.0
2014-02-25 12:00:00,45.05,45.1,44.97,44.97,25100.0,26.3965,26.4258,26.3496,26.3496,25100.0
2014-02-25 12:30:00,45.0,45.07,44.96,45.02,17600.0,26.3672,26.4082,26.3437,26.3789,17600.0
2014-02-25 13:00:00,45.02,45.05,44.95,44.99,22400.0,26.3789,26.3965,26.3379,26.3613,22400.0
2014-02-25 13:30:00,45.0,45.01,44.93,44.99,28300.0,26.3672,26.373,26.3262,26.3613,28300.0
2014-02-25 14:00:00,45.0,45.03,44.93,45.03,29300.0,26.3672,26.3848,26.3262,26.3848,29300.0
2014-02-25 14:30:00,45.05,45.06,44.99,44.99,25300.0,26.3965,26.4023,26.3613,26.3613,25300.0
2014-02-25 15:00:00,44.99,45.01,44.93,44.97,44200.0,26.3613,26.373,26.3262,26.3496,44200.0
2014-02-25 15:30:00,44.98,45.04,44.87,44.93,141500.0,26.3555,26.3906,26.291,26.3262,141500.0
2014-02-26 09:30:00,44.94,45.15,44.76,44.93,44900.0,26.332,26.4551,26.2266,26.3262,44900.0
2014-02-26 10:00:00,44.99,45.22,44.78,45.16,96600.0,26.3613,26.4961,26.2383,26.4609,96600.0
2014-02-26 10:30:00,45.18,45.23,45.08,45.1,38300.0,26.4726,26.5019,26.4141,26.4258,38300.0
2014-02-26 11:00:00,45.15,45.2,45.08,45.16,19900.0,26.4551,26.4844,26.4141,26.4609,19900.0
2014-02-26 11:30:00,45.18,45.18,45.01,45.12,47600.0,26.4726,26.4726,26.373,26.4375,47600.0
2014-02-26 12:00:00,45.12,45.22,45.11,45.18,20900.0,26.4375,26.4961,26.4316,26.4726,20900.0
2014-02-26 12:30:00,45.19,45.32,45.18,45.3,24400.0,26.4785,26.5547,26.4726,26.543,24400.0
2014-02-26 13:00:00,45.29,45.29,45.19,45.23,23600.0,26.5371,26.5371,26.4785,26.5019,23600.0
2014-02-26 13:30:00,45.25,45.28,45.19,45.19,17700.0,26.5137,26.5312,26.4785,26.4785,17700.0
2014-02-26 14:00:00,45.17,45.2,45.03,45.05,80000.0,26.4668,26.4844,26.3848,26.3965,80000.0
2014-02-26 14:30:00,45.06,45.18,45.05,45.15,41400.0,26.4023,26.4726,26.3965,26.4551,41400.0
2014-02-26 15:00:00,45.15,45.16,45.01,45.04,25800.0,26.4551,26.4609,26.373,26.3906,25800.0
2014-02-26 15:30:00,45.05,45.09,45.0,45.03,88900.0,26.3965,26.4199,26.3672,26.3848,88900.0
2014-02-27 09:30:00,45.02,45.15,44.86,45.13,12300.0,26.3789,26.4551,26.2851,26.4433,12300.0
2014-02-27 10:00:00,45.2,45.34,45.07,45.14,25100.0,26.4844,26.5664,26.4082,26.4492,25100.0
2014-02-27 10:30:00,45.12,45.19,45.09,45.17,10200.0,26.4375,26.4785,26.4199,26.4668,10200.0
2014-02-27 11:00:00,45.18,45.23,45.12,45.14,24400.0,26.4726,26.5019,26.4375,26.4492,24400.0
2014-02-27 11:30:00,45.16,45.16,45.03,45.04,24000.0,26.4609,26.4609,26.3848,26.3906,24000.0
2014-02-27 12:00:00,45.04,45.08,44.87,44.87,34200.0,26.3906,26.4141,26.291,26.291,34200.0
2014-02-27 12:30:00,44.87,45.01,44.84,44.96,16000.0,26.291,26.373,26.2734,26.3437,16000.0
2014-02-27 13:00:00,44.98,45.03,44.95,45.02,17800.0,26.3555,26.3848,26.3379,26.3789,17800.0
2014-02-27 13:30:00,45.0,45.01,44.66,44.66,53300.0,26.3672,26.373,26.168,26.168,53300.0
2014-02-27 14:00:00,44.67,44.81,44.66,44.77,23100.0,26.1738,26.2558,26.168,26.2324,23100.0
2014-02-27 14:30:00,44.77,44.87,44.77,44.86,24400.0,26.2324,26.291,26.2324,26.2851,24400.0
2014-02-27 15:00:00,44.87,44.92,44.8,44.82,53300.0,26.291,26.3203,26.25,26.2617,53300.0
2014-02-27 15:30:00,44.82,44.84,44.62,44.66,148000.0,26.2617,26.2734,26.1445,26.168,148000.0
2014-02-28 09:30:00,44.66,44.66,44.39,44.56,20100.0,26.168,26.168,26.0098,26.1094,20100.0
2014-02-28 10:00:00,44.52,44.85,44.41,44.72,60500.0,26.0859,26.2793,26.0215,26.2031,60500.0
2014-02-28 10:30:00,44.77,44.79,44.65,44.79,17100.0,26.2324,26.2441,26.1621,26.2441,17100.0
2014-02-28 11:00:00,44.79,44.88,44.73,44.81,32300.0,26.2441,26.2969,26.209,26.2558,32300.0
2014-02-28 11:30:00,44.83,44.86,44.73,44.76,17600.0,26.2676,26.2851,26.209,26.2266,17600.0
2014-02-28 12:00:00,44.75,45.07,44.74,44.99,14900.0,26.2207,26.4082,26.2148,26.3613,14900.0
2014-02-28 12:30:00,45.0,45.04,44.95,45.0,13700.0,26.3672,26.3906,26.3379,26.3672,13700.0
2014-02-28 13:00:00,45.0,45.04,44.92,44.95,18400.0,26.3672,26.3906,26.3203,26.3379,18400.0
2014-02-28 13:30:00,44.95,44.98,44.86,44.87,16700.0,26.3379,26.3555,26.2851,26.291,16700.0
2014-02-28 14:00:00,44.88,44.88,44.79,44.8,16200.0,26.2969,26.2969,26.2441,26.25,16200.0
2014-02-28 14:30:00,44.82,44.84,44.63,44.68,27900.0,26.2617,26.2734,26.1504,26.1797,27900.0
2014-02-28 15:00:00,44.68,44.68,44.36,44.54,39900.0,26.1797,26.1797,25.9922,26.0976,39900.0
2014-02-28 15:30:00,44.54,44.69,44.54,44.66,142200.0,26.0976,26.1855,26.0976,26.168,142200.0
2014-03-03 09:30:00,44.2,44.47,43.78,44.33,10500.0,25.8984,26.0566,25.6523,25.9746,10500.0
2014-03-03 10:00:00,44.4,44.48,44.17,44.26,14700.0,26.0156,26.0625,25.8808,25.9336,14700.0
2014-03-03 10:30:00,44.26,44.39,44.18,44.38,27100.0,25.9336,26.0098,25.8867,26.0039,27100.0
2014-03-03 11:00:00,44.38,44.41,44.15,44.2,57700.0,26.0039,26.0215,25.8691,25.8984,57700.0
2014-03-03 11:30:00,44.18,44.29,44.08,44.1,28200.0,25.8867,25.9512,25.8281,25.8398,28200.0
2014-03-03 12:00:00,44.08,44.13,43.98,44.13,23200.0,25.8281,25.8574,25.7695,25.8574,23200.0
2014-03-03 12:30:00,44.13,44.2,44.1,44.2,20600.0,25.8574,25.8984,25.8398,25.8984,20600.0
2014-03-03 13:00:00,44.2,44.46,44.19,44.43,23400.0,25.8984,26.0508,25.8926,26.0332,23400.0
2014-03-03 13:30:00,44.42,44.57,44.42,44.56,13000.0,26.0273,26.1152,26.0273,26.1094,13000.0
2014-03-03 14:00:00,44.58,44.59,44.46,44.46,34400.0,26.1211,26.1269,26.0508,26.0508,34400.0
2014-03-03 14:30:00,44.48,44.74,44.44,44.71,80400.0,26.0625,26.2148,26.0391,26.1973,80400.0
2014-03-03 15:00:00,44.73,44.79,44.57,44.6,25300.0,26.209,26.2441,26.1152,26.1328,25300.0
2014-03-03 15:30:00,44.61,44.72,44.58,44.67,57600.0,26.1387,26.2031,26.1211,26.1738,57600.0
2014-03-04 09:30:00,44.79,45.0,44.36,44.88,25700.0,26.2441,26.3672,25.9922,26.2969,25700.0
2014-03-04 10:00:00,44.87,45.1,44.87,45.09,12400.0,26.291,26.4258,26.291,26.4199,12400.0
2014-03-04 10:30:00,45.07,45.07,44.95,44.99,22900.0,26.4082,26.4082,26.3379,26.3613,22900.0
2014-03-04 11:00:00,44.99,45.01,44.95,44.98,13100.0,26.3613,26.373,26.3379,26.3555,13100.0
2014-03-04 11:30:00,44.99,45.08,44.96,45.06,19000.0,26.3613,26.4141,26.3437,26.4023,19000.0
2014-03-04 12:00:00,45.06,45.3,45.03,45.23,19700.0,26.4023,26.543,26.3848,26.5019,19700.0
2014-03-04 12:30:00,45.24,45.29,45.21,45.27,18600.0,26.5078,26.5371,26.4902,26.5254,18600.0
2014-03-04 13:00:00,45.29,45.32,45.26,45.32,8900.0,26.5371,26.5547,26.5195,26.5547,8900.0
2014-03-04 13:30:00,45.32,45.34,45.2,45.22,15500.0,26.5547,26.5664,26.4844,26.4961,15500.0
2014-03-04 14:00:00,45.2,45.21,45.09,45.1,20800.0,26.4844,26.4902,26.4199,26.4258,20800.0
2014-03-04 14:30:00,45.1,45.11,45.04,45.08,16200.0,26.4258,26.4316,26.3906,26.4141,16200.0
2014-03-04 15:00:00,45.09,45.24,45.06,45.23,21800.0,26.4199,26.5078,26.4023,26.5019,21800.0
2014-03-04 15:30:00,45.23,45.28,45.16,45.26,70300.0,26.5019,26.5312,26.4609,26.5195,70300.0
2014-03-05 09:30:00,45.23,45.23,44.81,44.84,36000.0,26.5019,26.5019,26.2558,26.2734,36000.0
2014-03-05 10:00:00,44.87,44.96,44.84,44.87,25300.0,26.291,26.3437,26.2734,26.291,25300.0
2014-03-05 10:30:00,44.88,44.93,44.58,44.65,41500.0,26.2969,26.3262,26.1211,26.1621,41500.0
2014-03-05 11:00:00,44.64,44.73,44.62,44.64,22600.0,26.1562,26.209,26.1445,26.1562,22600.0
2014-03-05 11:30:00,44.65,44.65,44.58,44.59,18700.0,26.1621,26.1621,26.1211,26.1269,18700.0
2014-03-05 12:00:00,44.58,44.59,44.54,44.54,15400.0,26.1211,26.1269,26.0976,26.0976,15400.0
2014-03-05 12:30:00,44.55,44.56,44.51,44.51,20400.0,26.1035,26.1094,26.0801,26.0801,20400.0
2014-03-05 13:00:00,44.52,44.69,44.5,44.69,18500.0,26.0859,26.1855,26.0742,26.1855,18500.0
2014-03-05 13:30:00,44.7,44.84,44.7,44.77,21000.0,26.1914,26.2734,26.1914,26.2324,21000.0
2014-03-05 14:00:00,44.78,44.88,44.77,44.84,17900.0,26.2383,26.2969,26.2324,26.2734,17900.0
2014-03-05 14:30:00,44.84,44.91,44.84,44.9,21200.0,26.2734,26.3144,26.2734,26.3086,21200.0
2014-03-05 15:00:00,44.9,44.95,44.79,44.81,38800.0,26.3086,26.3379,26.2441,26.2558,38800.0
2014-03-05 15:30:00,44.81,44.86,44.79,44.8,85000.0,26.2558,26.2851,26.2441,26.25,85000.0
2014-03-06 09:30:00,44.92,44.97,44.73,44.87,12800.0,26.3203,26.3496,26.209,26.291,12800.0
2014-03-06 10:00:00,44.84,44.88,44.6,44.83,15400.0,26.2734,26.2969,26.1328,26.2676,15400.0
2014-03-06 10:30:00,44.85,44.85,44.74,44.77,10400.0,26.2793,26.2793,26.2148,26.2324,10400.0
2014-03-06 11:00:00,44.78,44.78,44.47,44.48,35300.0,26.2383,26.2383,26.0566,26.0625,35300.0
2014-03-06 11:30:00,44.48,44.55,44.46,44.53,26500.0,26.0625,26.1035,26.0508,26.0918,26500.0
2014-03-06 12:00:00,44.53,44.59,44.37,44.4,34700.0,26.0918,26.1269,25.998,26.0156,34700.0
2014-03-06 12:30:00,44.41,44.52,44.36,44.52,20700.0,26.0215,26.0859,25.9922,26.0859,20700.0
2014-03-06 13:00:00,44.53,44.61,44.52,44.55,19700.0,26.0918,26.1387,26.0859,26.1035,19700.0
2014-03-06 13:30:00,44.52,44.54,44.49,44.53,15100.0,26.0859,26.0976,26.0683,26.0918,15100.0
2014-03-06 14:00:00,44.52,44.62,44.52,44.57,16100.0,26.0859,26.1445,26.0859,26.1152,16100.0
2014-03-06 14:30:00,44.57,44.58,44.53,44.54,23000.0,26.1152,26.1211,26.0918,26.0976,23000.0
2014-03-06 15:00:00,44.55,44.65,44.54,44.6,21800.0,26.1035,26.1621,26.0976,26.1328,21800.0
2014-03-06 15:30:00,44.61,44.67,44.39,44.44,83500.0,26.1387,26.1738,26.0098,26.0391,83500.0
2014-03-07 09:30:00,44.46,44.62,43.91,44.2,67000.0,26.0508,26.1445,25.7285,25.8984,67000.0
2014-03-07 10:00:00,44.21,44.5,44.11,44.43,23100.0,25.9043,26.0742,25.8457,26.0332,23100.0
2014-03-07 10:30:00,44.44,44.51,44.22,44.36,79800.0,26.0391,26.0801,25.9101,25.9922,79800.0
2014-03-07 11:00:00,44.36,44.41,44.3,44.3,75100.0,25.9922,26.0215,25.957,25.957,75100.0
2014-03-07 11:30:00,44.32,44.41,44.24,44.4,54600.0,25.9687,26.0215,25.9219,26.0156,54600.0
2014-03-07 12:00:00,44.4,44.44,44.19,44.42,26500.0,26.0156,26.0391,25.8926,26.0273,26500.0
2014-03-07 12:30:00,44.39,44.41,44.32,44.41,25900.0,26.0098,26.0215,25.9687,26.0215,25900.0
2014-03-07 13:00:00,44.41,44.51,44.4,44.49,13500.0,26.0215,26.0801,26.0156,26.0683,13500.0
2014-03-07 13:30:00,44.49,44.53,44.34,44.35,29700.0,26.0683,26.0918,25.9805,25.9863,29700.0
2014-03-07 14:00:00,44.36,44.39,44.34,44.38,22900.0,25.9922,26.0098,25.9805,26.0039,22900.0
2014-03-07 14:30:00,44.38,44.56,44.35,44.55,23100.0,26.0039,26.1094,25.9863,26.1035,23100.0
2014-03-07 15:00:00,44.54,44.58,44.48,44.48,35000.0,26.0976,26.1211,26.0625,26.0625,35000.0
2014-03-07 15:30:00,44.48,44.49,44.32,44.4,113200.0,26.0625,26.0683,25.9687,26.0156,113200.0
2014-03-10 09:30:00,44.13,44.66,43.93,44.63,25700.0,25.8574,26.168,25.7402,26.1504,25700.0
2014-03-10 10:00:00,44.65,44.65,44.52,44.54,15100.0,26.1621,26.1621,26.0859,26.0976,15100.0
2014-03-10 10:30:00,44.56,44.56,44.3,44.38,32000.0,26.1094,26.1094,25.957,26.0039,32000.0
2014-03-10 11:00:00,44.35,44.43,44.35,44.41,24100.0,25.9863,26.0332,25.9863,26.0215,24100.0
2014-03-10 11:30:00,44.41,44.41,44.33,44.37,13800.0,26.0215,26.0215,25.9746,25.998,13800.0
2014-03-10 12:00:00,44.38,44.41,44.3,44.31,13300.0,26.0039,26.0215,25.957,25.9629,13300.0
2014-03-10 12:30:00,44.32,44.33,44.21,44.27,19000.0,25.9687,25.9746,25.9043,25.9394,19000.0
2014-03-10 13:00:00,44.28,44.3,44.12,44.16,44900.0,25.9453,25.957,25.8516,25.875,44900.0
2014-03-10 13:30:00,44.16,44.27,44.15,44.21,14800.0,25.875,25.9394,25.8691,25.9043,14800.0
2014-03-10 14:00:00,44.22,44.27,44.19,44.23,24200.0,25.9101,25.9394,25.8926,25.916,24200.0
2014-03-10 14:30:00,44.24,44.28,44.22,44.26,20200.0,25.9219,25.9453,25.9101,25.9336,20200.0
2014-03-10 15:00:00,44.26,44.3,44.22,44.23,30200.0,25.9336,25.957,25.9101,25.916,30200.0
2014-03-10 15:30:00,44.24,44.26,44.1,44.13,90700.0,25.9219,25.9336,25.8398,25.8574,90700.0
2014-03-11 09:30:00,44.31,44.41,43.88,43.89,40400.0,25.9629,26.0215,25.7109,25.7168,40400.0
2014-03-11 10:00:00,43.9,43.93,43.81,43.84,26800.0,25.7226,25.7402,25.6699,25.6875,26800.0
2014-03-11 10:30:00,43.84,43.98,43.84,43.91,20400.0,25.6875,25.7695,25.6875,25.7285,20400.0
2014-03-11 11:00:00,43.91,43.96,43.64,43.64,43900.0,25.7285,25.7578,25.5703,25.5703,43900.0
2014-03-11 11:30:00,43.65,43.72,43.37,43.41,63700.0,25.5762,25.6172,25.4121,25.4355,63700.0
2014-03-11 12:00:00,43.4,43.4,43.11,43.2,58800.0,25.4297,25.4297,25.2598,25.3125,58800.0
2014-03-11 12:30:00,43.2,43.21,43.06,43.06,44800.0,25.3125,25.3183,25.2305,25.2305,44800.0
2014-03-11 13:00:00,43.07,43.16,43.06,43.12,46700.0,25.2363,25.2891,25.2305,25.2656,46700.0
2014-03-11 13:30:00,43.11,43.19,43.1,43.19,52800.0,25.2598,25.3066,25.2539,25.3066,52800.0
2014-03-11 14:00:00,43.19,43.28,43.19,43.25,45200.0,25.3066,25.3594,25.3066,25.3418,45200.0
2014-03-11 14:30:00,43.23,43.25,43.16,43.2,64300.0,25.3301,25.3418,25.2891,25.3125,64300.0
2014-03-11 15:00:00,43.19,43.3,43.11,43.18,148200.0,25.3066,25.3711,25.2598,25.3008,148200.0
2014-03-11 15:30:00,43.18,43.27,43.18,43.2,158600.0,25.3008,25.3535,25.3008,25.3125,158600.0
2014-03-12 09:30:00,42.88,43.2,42.65,43.16,33900.0,25.125,25.3125,24.9902,25.2891,33900.0
2014-03-12 10:00:00,43.18,43.26,43.09,43.24,40800.0,25.3008,25.3476,25.248,25.3359,40800.0
2014-03-12 10:30:00,43.25,43.3,43.02,43.06,26500.0,25.3418,25.3711,25.207,25.2305,26500.0
2014-03-12 11:00:00,43.09,43.1,42.99,43.04,30000.0,25.248,25.2539,25.1894,25.2187,30000.0
2014-03-12 11:30:00,43.04,43.08,42.98,43.0,29900.0,25.2187,25.2422,25.1836,25.1953,29900.0
2014-03-12 12:00:00,43.0,43.04,42.95,42.95,49100.0,25.1953,25.2187,25.166,25.166,49100.0
2014-03-12 12:30:00,42.95,43.04,42.92,43.04,46300.0,25.166,25.2187,25.1484,25.2187,46300.0
2014-03-12 13:00:00,43.04,43.05,42.96,43.05,31500.0,25.2187,25.2246,25.1719,25.2246,31500.0
2014-03-12 13:30:00,43.05,43.05,43.0,43.04,59100.0,25.2246,25.2246,25.1953,25.2187,59100.0
2014-03-12 14:00:00,43.03,43.05,42.95,43.02,44400.0,25.2129,25.2246,25.166,25.207,44400.0
2014-03-12 14:30:00,43.02,43.02,42.94,42.95,28500.0,25.207,25.207,25.1601,25.166,28500.0
2014-03-12 15:00:00,42.95,42.97,42.85,42.86,45300.0,25.166,25.1777,25.1074,25.1133,45300.0
2014-03-12 15:30:00,42.87,42.87,42.75,42.78,174500.0,25.1191,25.1191,25.0488,25.0664,174500.0
2014-03-13 09:30:00,42.78,43.16,42.68,43.16,26200.0,25.0664,25.2891,25.0078,25.2891,26200.0
2014-03-13 10:00:00,43.08,43.1,42.92,42.98,25800.0,25.2422,25.2539,25.1484,25.1836,25800.0
2014-03-13 10:30:00,42.98,43.04,42.89,42.9,15600.0,25.1836,25.2187,25.1308,25.1367,15600.0
2014-03-13 11:00:00,42.91,43.02,42.7,42.71,48800.0,25.1426,25.207,25.0195,25.0254,48800.0
2014-03-13 11:30:00,42.7,42.82,42.7,42.73,31600.0,25.0195,25.0898,25.0195,25.0371,31600.0
2014-03-13 12:00:00,42.73,42.75,42.63,42.64,17700.0,25.0371,25.0488,24.9785,24.9844,17700.0
2014-03-13 12:30:00,42.65,42.7,42.59,42.65,79700.0,24.9902,25.0195,24.9551,24.9902,79700.0
2014-03-13 13:00:00,42.65,42.65,42.49,42.58,43000.0,24.9902,24.9902,24.8965,24.9492,43000.0
2014-03-13 13:30:00,42.58,42.58,42.46,42.48,28700.0,24.9492,24.9492,24.8789,24.8906,28700.0
2014-03-13 14:00:00,42.48,42.54,42.43,42.46,64800.0,24.8906,24.9258,24.8613,24.8789,64800.0
2014-03-13 14:30:00,42.48,42.49,42.4,42.41,43200.0,24.8906,24.8965,24.8437,24.8496,43200.0
2014-03-13 15:00:00,42.42,42.49,42.39,42.42,126800.0,24.8555,24.8965,24.8379,24.8555,126800.0
2014-03-13 15:30:00,42.42,42.51,42.34,42.38,247800.0,24.8555,24.9082,24.8086,24.832,247800.0
2014-03-14 09:30:00,42.21,42.78,42.18,42.55,46400.0,24.7324,25.0664,24.7148,24.9316,46400.0
2014-03-14 10:00:00,42.59,42.79,42.57,42.63,59300.0,24.9551,25.0723,24.9433,24.9785,59300.0
2014-03-14 10:30:00,42.61,42.66,42.51,42.55,80800.0,24.9668,24.9961,24.9082,24.9316,80800.0
2014-03-14 11:00:00,42.55,42.55,42.33,42.37,57300.0,24.9316,24.9316,24.8027,24.8262,57300.0
2014-03-14 11:30:00,42.36,42.49,42.3,42.48,45900.0,24.8203,24.8965,24.7851,24.8906,45900.0
2014-03-14 12:00:00,42.47,42.47,42.39,42.39,37400.0,24.8848,24.8848,24.8379,24.8379,37400.0
2014-03-14 12:30:00,42.39,42.4,42.33,42.38,33300.0,24.8379,24.8437,24.8027,24.832,33300.0
2014-03-14 13:00:00,42.4,42.43,42.36,42.43,62600.0,24.8437,24.8613,24.8203,24.8613,62600.0
2014-03-14 13:30:00,42.43,42.52,42.41,42.44,64500.0,24.8613,24.9141,24.8496,24.8672,64500.0
2014-03-14 14:00:00,42.44,42.46,42.35,42.4,93400.0,24.8672,24.8789,24.8144,24.8437,93400.0
2014-03-14 14:30:00,42.39,42.43,42.28,42.28,47100.0,24.8379,24.8613,24.7734,24.7734,47100.0
2014-03-14 15:00:00,42.29,42.32,42.22,42.27,52200.0,24.7793,24.7969,24.7383,24.7676,52200.0
2014-03-14 15:30:00,42.28,42.28,42.17,42.24,84900.0,24.7734,24.7734,24.709,24.75,84900.0
2014-03-17 09:30:00,42.37,42.79,42.36,42.66,19200.0,24.8262,25.0723,24.8203,24.9961,19200.0
2014-03-17 10:00:00,42.7,42.8,42.62,42.63,26900.0,25.0195,25.0781,24.9726,24.9785,26900.0
2014-03-17 10:30:00,42.61,42.67,42.53,42.53,29300.0,24.9668,25.0019,24.9199,24.9199,29300.0
2014-03-17 11:00:00,42.53,42.62,42.52,42.58,42500.0,24.9199,24.9726,24.9141,24.9492,42500.0
2014-03-17 11:30:00,42.58,42.61,42.55,42.6,26400.0,24.9492,24.9668,24.9316,24.9609,26400.0
2014-03-17 12:00:00,42.6,42.61,42.57,42.58,49800.0,24.9609,24.9668,24.9433,24.9492,49800.0
2014-03-17 12:30:00,42.58,42.6,42.51,42.6,45400.0,24.9492,24.9609,24.9082,24.9609,45400.0
2014-03-17 13:00:00,42.6,42.6,42.55,42.59,27800.0,24.9609,24.9609,24.9316,24.9551,27800.0
2014-03-17 13:30:00,42.59,42.6,42.5,42.53,28300.0,24.9551,24.9609,24.9023,24.9199,28300.0
2014-03-17 14:00:00,42.54,42.58,42.51,42.56,34600.0,24.9258,24.9492,24.9082,24.9375,34600.0
2014-03-17 14:30:00,42.56,42.56,42.49,42.56,30600.0,24.9375,24.9375,24.8965,24.9375,30600.0
2014-03-17 15:00:00,42.55,42.55,42.5,42.51,44100.0,24.9316,24.9316,24.9023,24.9082,44100.0
2014-03-17 15:30:00,42.51,42.51,42.46,42.5,100000.0,24.9082,24.9082,24.8789,24.9023,100000.0
2014-03-18 09:30:00,42.48,42.68,42.48,42.57,38800.0,24.8906,25.0078,24.8906,24.9433,38800.0
2014-03-18 10:00:00,42.57,42.57,42.38,42.5,58500.0,24.9433,24.9433,24.832,24.9023,58500.0
2014-03-18 10:30:00,42.51,42.56,42.48,42.53,65900.0,24.9082,24.9375,24.8906,24.9199,65900.0
2014-03-18 11:00:00,42.53,42.59,42.51,42.54,55900.0,24.9199,24.9551,24.9082,24.9258,55900.0
2014-03-18 11:30:00,42.55,42.57,42.49,42.55,66300.0,24.9316,24.9433,24.8965,24.9316,66300.0
2014-03-18 12:00:00,42.55,42.57,42.54,42.55,83900.0,24.9316,24.9433,24.9258,24.9316,83900.0
2014-03-18 12:30:00,42.56,42.71,42.54,42.65,54000.0,24.9375,25.0254,24.9258,24.9902,54000.0
2014-03-18 13:00:00,42.66,42.72,42.66,42.7,32100.0,24.9961,25.0312,24.9961,25.0195,32100.0
2014-03-18 13:30:00,42.7,42.75,42.67,42.71,56300.0,25.0195,25.0488,25.0019,25.0254,56300.0
2014-03-18 14:00:00,42.7,42.92,42.7,42.92,20300.0,25.0195,25.1484,25.0195,25.1484,20300.0
2014-03-18 14:30:00,42.92,42.97,42.89,42.94,33600.0,25.1484,25.1777,25.1308,25.1601,33600.0
2014-03-18 15:00:00,42.94,42.98,42.84,42.84,38500.0,25.1601,25.1836,25.1016,25.1016,38500.0
2014-03-18 15:30:00,42.84,42.91,42.76,42.89,126900.0,25.1016,25.1426,25.0547,25.1308,126900.0
2014-03-19 09:30:00,43.01,43.01,42.5,42.56,46300.0,25.2012,25.2012,24.9023,24.9375,46300.0
2014-03-19 10:00:00,42.58,42.65,42.54,42.62,27300.0,24.9492,24.9902,24.9258,24.9726,27300.0
2014-03-19 10:30:00,42.63,42.92,42.6,42.91,14800.0,24.9785,25.1484,24.9609,25.1426,14800.0
2014-03-19 11:00:00,42.91,43.19,42.9,43.18,37400.0,25.1426,25.3066,25.1367,25.3008,37400.0
2014-03-19 11:30:00,43.18,43.18,43.04,43.04,57400.0,25.3008,25.3008,25.2187,25.2187,57400.0
2014-03-19 12:00:00,43.04,43.07,42.92,42.92,19700.0,25.2187,25.2363,25.1484,25.1484,19700.0
2014-03-19 12:30:00,42.94,42.97,42.9,42.92,43400.0,25.1601,25.1777,25.1367,25.1484,43400.0
2014-03-19 13:00:00,42.92,42.93,42.84,42.92,18600.0,25.1484,25.1543,25.1016,25.1484,18600.0
2014-03-19 13:30:00,42.91,42.94,42.9,42.93,21600.0,25.1426,25.1601,25.1367,25.1543,21600.0
2014-03-19 14:00:00,42.92,42.92,42.75,42.86,20100.0,25.1484,25.1484,25.0488,25.1133,20100.0
2014-03-19 14:30:00,42.86,42.9,42.74,42.79,36600.0,25.1133,25.1367,25.043,25.0723,36600.0
2014-03-19 15:00:00,42.8,42.81,42.48,42.5,39100.0,25.0781,25.084,24.8906,24.9023,39100.0
2014-03-19 15:30:00,42.51,42.71,42.5,42.63,98300.0,24.9082,25.0254,24.9023,24.9785,98300.0
2014-03-20 09:30:00,42.5,42.74,42.23,42.35,17000.0,24.9023,25.043,24.7441,24.8144,17000.0
2014-03-20 10:00:00,42.37,42.43,42.3,42.34,43100.0,24.8262,24.8613,24.7851,24.8086,43100.0
2014-03-20 10:30:00,42.34,42.54,42.34,42.5,71800.0,24.8086,24.9258,24.8086,24.9023,71800.0
2014-03-20 11:00:00,42.51,42.53,42.27,42.29,47000.0,24.9082,24.9199,24.7676,24.7793,47000.0
2014-03-20 11:30:00,42.29,42.29,42.21,42.22,23500.0,24.7793,24.7793,24.7324,24.7383,23500.0
2014-03-20 12:00:00,42.23,42.39,42.22,42.39,17700.0,24.7441,24.8379,24.7383,24.8379,17700.0
2014-03-20 12:30:00,42.39,42.46,42.38,42.46,20600.0,24.8379,24.8789,24.832,24.8789,20600.0
2014-03-20 13:00:00,42.46,42.49,42.36,42.36,18900.0,24.8789,24.8965,24.8203,24.8203,18900.0
2014-03-20 13:30:00,42.37,42.39,42.21,42.23,45000.0,24.8262,24.8379,24.7324,24.7441,45000.0
2014-03-20 14:00:00,42.24,42.36,42.23,42.31,39700.0,24.75,24.8203,24.7441,24.791,39700.0
2014-03-20 14:30:00,42.31,42.32,42.24,42.26,40200.0,24.791,24.7969,24.75,24.7617,40200.0
2014-03-20 15:00:00,42.27,42.3,42.22,42.27,127300.0,24.7676,24.7851,24.7383,24.7676,127300.0
2014-03-20 15:30:00,42.26,42.28,42.05,42.12,112700.0,24.7617,24.7734,24.6387,24.6797,112700.0
2014-03-21 09:30:00,42.22,42.45,42.09,42.2,162900.0,24.7383,24.873,24.6621,24.7266,162900.0
2014-03-21 10:00:00,42.2,42.32,42.09,42.29,123200.0,24.7266,24.7969,24.6621,24.7793,123200.0
2014-03-21 10:30:00,42.29,42.51,42.25,42.5,21300.0,24.7793,24.9082,24.7558,24.9023,21300.0
2014-03-21 11:00:00,42.51,42.53,42.38,42.49,87400.0,24.9082,24.9199,24.832,24.8965,87400.0
2014-03-21 11:30:00,42.49,42.5,42.46,42.48,30800.0,24.8965,24.9023,24.8789,24.8906,30800.0
2014-03-21 12:00:00,42.46,42.56,42.44,42.54,74800.0,24.8789,24.9375,24.8672,24.9258,74800.0
2014-03-21 12:30:00,42.53,42.55,42.52,42.54,20900.0,24.9199,24.9316,24.9141,24.9258,20900.0
2014-03-21 13:00:00,42.54,42.55,42.44,42.48,21600.0,24.9258,24.9316,24.8672,24.8906,21600.0
2014-03-21 13:30:00,42.48,42.48,42.44,42.45,43700.0,24.8906,24.8906,24.8672,24.873,43700.0
2014-03-21 14:00:00,42.45,42.48,42.33,42.33,64800.0,24.873,24.8906,24.8027,24.8027,64800.0
2014-03-21 14:30:00,42.3,42.35,42.23,42.31,28300.0,24.7851,24.8144,24.7441,24.791,28300.0
2014-03-21 15:00:00,42.3,42.4,42.29,42.33,56100.0,24.7851,24.8437,24.7793,24.8027,56100.0
2014-03-21 15:30:00,42.34,42.34,42.27,42.31,175300.0,24.8086,24.8086,24.7676,24.791,175300.0
2014-03-24 09:30:00,42.09,42.46,42.03,42.36,57700.0,24.6621,24.8789,24.6269,24.8203,57700.0
2014-03-24 10:00:00,42.35,42.37,42.19,42.35,32000.0,24.8144,24.8262,24.7207,24.8144,32000.0
2014-03-24 10:30:00,42.35,42.47,42.32,42.41,47000.0,24.8144,24.8848,24.7969,24.8496,47000.0
2014-03-24 11:00:00,42.4,42.4,42.24,42.33,59400.0,24.8437,24.8437,24.75,24.8027,59400.0
2014-03-24 11:30:00,42.31,42.5,42.29,42.5,77200.0,24.791,24.9023,24.7793,24.9023,77200.0
2014-03-24 12:00:00,42.5,42.53,42.4,42.43,72900.0,24.9023,24.9199,24.8437,24.8613,72900.0
2014-03-24 12:30:00,42.44,42.45,42.34,42.44,30400.0,24.8672,24.873,24.8086,24.8672,30400.0
2014-03-24 13:00:00,42.45,42.5,42.4,42.42,34200.0,24.873,24.9023,24.8437,24.8555,34200.0
2014-03-24 13:30:00,42.42,42.51,42.41,42.46,59300.0,24.8555,24.9082,24.8496,24.8789,59300.0
2014-03-24 14:00:00,42.46,42.46,42.25,42.35,42100.0,24.8789,24.8789,24.7558,24.8144,42100.0
2014-03-24 14:30:00,42.34,42.46,42.33,42.38,41000.0,24.8086,24.8789,24.8027,24.832,41000.0
2014-03-24 15:00:00,42.39,42.42,42.32,42.38,78600.0,24.8379,24.8555,24.7969,24.832,78600.0
2014-03-24 15:30:00,42.39,42.44,42.33,42.35,150800.0,24.8379,24.8672,24.8027,24.8144,150800.0
2014-03-25 09:30:00,42.67,42.97,42.67,42.7,26000.0,25.0019,25.1777,25.0019,25.0195,26000.0
2014-03-25 10:00:00,42.72,42.74,42.48,42.52,92900.0,25.0312,25.043,24.8906,24.9141,92900.0
2014-03-25 10:30:00,42.53,42.99,42.51,42.89,139100.0,24.9199,25.1894,24.9082,25.1308,139100.0
2014-03-25 11:00:00,42.88,43.11,42.88,42.94,45300.0,25.125,25.2598,25.125,25.1601,45300.0
2014-03-25 11:30:00,42.95,42.95,42.63,42.68,21700.0,25.166,25.166,24.9785,25.0078,21700.0
2014-03-25 12:00:00,42.71,42.73,42.6,42.65,23300.0,25.0254,25.0371,24.9609,24.9902,23300.0
2014-03-25 12:30:00,42.66,42.79,42.66,42.73,18200.0,24.9961,25.0723,24.9961,25.0371,18200.0
2014-03-25 13:00:00,42.73,42.93,42.73,42.89,16300.0,25.0371,25.1543,25.0371,25.1308,16300.0
2014-03-25 13:30:00,42.91,42.95,42.84,42.89,26800.0,25.1426,25.166,25.1016,25.1308,26800.0
2014-03-25 14:00:00,42.9,42.93,42.87,42.88,44400.0,25.1367,25.1543,25.1191,25.125,44400.0
2014-03-25 14:30:00,42.88,42.92,42.84,42.89,50600.0,25.125,25.1484,25.1016,25.1308,50600.0
2014-03-25 15:00:00,42.89,42.97,42.86,42.95,38800.0,25.1308,25.1777,25.1133,25.166,38800.0
2014-03-25 15:30:00,42.95,43.02,42.91,42.98,147600.0,25.166,25.207,25.1426,25.1836,147600.0
2014-03-26 09:30:00,43.24,43.24,42.95,43.17,29600.0,25.3359,25.3359,25.166,25.2949,29600.0
2014-03-26 10:00:00,43.17,43.36,43.14,43.27,22100.0,25.2949,25.4062,25.2773,25.3535,22100.0
2014-03-26 10:30:00,43.27,43.31,42.92,43.04,42900.0,25.3535,25.3769,25.1484,25.2187,42900.0
2014-03-26 11:00:00,43.0,43.09,42.98,43.06,22700.0,25.1953,25.248,25.1836,25.2305,22700.0
2014-03-26 11:30:00,43.05,43.1,42.96,43.09,30200.0,25.2246,25.2539,25.1719,25.248,30200.0
2014-03-26 12:00:00,43.08,43.13,42.98,43.06,35000.0,25.2422,25.2715,25.1836,25.2305,35000.0
2014-03-26 12:30:00,43.02,43.14,42.98,43.11,15400.0,25.207,25.2773,25.1836,25.2598,15400.0
2014-03-26 13:00:00,43.11,43.13,42.98,43.0,32000.0,25.2598,25.2715,25.1836,25.1953,32000.0
2014-03-26 13:30:00,42.99,43.01,42.89,42.98,50900.0,25.1894,25.2012,25.1308,25.1836,50900.0
2014-03-26 14:00:00,43.0,43.03,42.91,43.0,46500.0,25.1953,25.2129,25.1426,25.1953,46500.0
2014-03-26 14:30:00,43.0,43.17,42.98,43.15,59500.0,25.1953,25.2949,25.1836,25.2832,59500.0
2014-03-26 15:00:00,43.15,43.16,43.03,43.11,80100.0,25.2832,25.2891,25.2129,25.2598,80100.0
2014-03-26 15:30:00,43.1,43.23,43.04,43.13,221100.0,25.2539,25.3301,25.2187,25.2715,221100.0
2014-03-27 09:30:00,41.3,41.3,39.71,40.24,242400.0,24.1992,24.1992,23.2676,23.5781,242400.0
2014-03-27 10:00:00,40.15,40.15,39.26,40.12,294400.0,23.5254,23.5254,23.0039,23.5078,294400.0
2014-03-27 10:30:00,40.1,40.1,38.6,38.6,284700.0,23.4961,23.4961,22.6172,22.6172,284700.0
2014-03-27 11:00:00,38.6,38.6,36.69,37.3,713800.0,22.6172,22.6172,21.498,21.8555,713800.0
2014-03-27 11:30:00,37.3,37.32,36.32,36.55,456600.0,21.8555,21.8672,21.2812,21.416,456600.0
2014-03-27 12:00:00,36.57,36.57,36.07,36.26,305100.0,21.4277,21.4277,21.1348,21.2461,305100.0
2014-03-27 12:30:00,36.25,36.41,36.11,36.29,282600.0,21.2402,21.334,21.1582,21.2637,282600.0
2014-03-27 13:00:00,36.3,36.4,35.66,36.15,349200.0,21.2695,21.3281,20.8945,21.1816,349200.0
2014-03-27 13:30:00,36.14,36.49,35.94,36.44,380700.0,21.1758,21.3808,21.0586,21.3516,380700.0
2014-03-27 14:00:00,36.45,36.5,36.02,36.28,354300.0,21.3574,21.3867,21.1055,21.2578,354300.0
2014-03-27 14:30:00,36.29,36.39,35.7,35.72,201400.0,21.2637,21.3223,20.918,20.9297,201400.0
2014-03-27 15:00:00,35.73,35.99,35.02,35.25,275300.0,20.9355,21.0879,20.5195,20.6543,275300.0
2014-03-27 15:30:00,35.22,35.35,35.02,35.21,444400.0,20.6367,20.7129,20.5195,20.6309,444400.0
2014-03-28 09:30:00,34.77,34.94,34.0,34.28,304300.0,20.373,20.4726,19.9219,20.0859,304300.0
2014-03-28 10:00:00,34.25,34.3,34.05,34.11,120500.0,20.0684,20.0976,19.9512,19.9863,120500.0
2014-03-28 10:30:00,34.11,34.43,34.11,34.25,110000.0,19.9863,20.1738,19.9863,20.0684,110000.0
2014-03-28 11:00:00,34.26,34.51,34.2,34.45,165700.0,20.0742,20.2207,20.0391,20.1855,165700.0
2014-03-28 11:30:00,34.45,34.59,34.37,34.53,187600.0,20.1855,20.2676,20.1387,20.2324,187600.0
2014-03-28 12:00:00,34.55,34.75,34.43,34.62,271000.0,20.2441,20.3613,20.1738,20.2851,271000.0
2014-03-28 12:30:00,34.6,34.63,34.47,34.56,75100.0,20.2734,20.291,20.1973,20.25,75100.0
2014-03-28 13:00:00,34.55,34.63,34.48,34.61,73100.0,20.2441,20.291,20.2031,20.2793,73100.0
2014-03-28 13:30:00,34.61,34.7,34.55,34.58,71500.0,20.2793,20.332,20.2441,20.2617,71500.0
2014-03-28 14:00:00,34.58,34.58,34.47,34.57,93600.0,20.2617,20.2617,20.1973,20.2559,93600.0
2014-03-28 14:30:00,34.59,34.61,34.49,34.5,66700.0,20.2676,20.2793,20.209,20.2148,66700.0
2014-03-28 15:00:00,34.51,34.75,34.5,34.63,218900.0,20.2207,20.3613,20.2148,20.291,218900.0
2014-03-28 15:30:00,34.63,34.72,34.54,34.64,514100.0,20.291,20.3437,20.2383,20.2969,514100.0
2014-03-31 09:30:00,34.63,34.85,34.43,34.72,145900.0,20.291,20.4199,20.1738,20.3437,145900.0
2014-03-31 10:00:00,34.73,34.88,34.59,34.79,141200.0,20.3496,20.4375,20.2676,20.3848,141200.0
2014-03-31 10:30:00,34.79,35.14,34.79,35.12,152800.0,20.3848,20.5898,20.3848,20.5781,152800.0
2014-03-31 11:00:00,35.11,35.15,34.73,34.81,91500.0,20.5723,20.5957,20.3496,20.3965,91500.0
2014-03-31 11:30:00,34.83,34.98,34.82,34.96,67500.0,20.4082,20.4961,20.4023,20.4844,67500.0
2014-03-31 12:00:00,34.94,35.04,34.93,35.03,67300.0,20.4726,20.5312,20.4668,20.5254,67300.0
2014-03-31 12:30:00,35.04,35.19,35.03,35.17,89700.0,20.5312,20.6191,20.5254,20.6074,89700.0
2014-03-31 13:00:00,35.16,35.25,35.1,35.2,73000.0,20.6016,20.6543,20.5664,20.625,73000.0
2014-03-31 13:30:00,35.19,35.35,35.09,35.11,99800.0,20.6191,20.7129,20.5605,20.5723,99800.0
2014-03-31 14:00:00,35.12,35.48,35.12,35.4,99900.0,20.5781,20.7891,20.5781,20.7422,99900.0
2014-03-31 14:30:00,35.39,35.44,35.28,35.28,88100.0,20.7363,20.7656,20.6719,20.6719,88100.0
2014-03-31 15:00:00,35.28,35.33,35.18,35.21,108900.0,20.6719,20.7012,20.6133,20.6309,108900.0
2014-03-31 15:30:00,35.19,35.4,35.18,35.36,279500.0,20.6191,20.7422,20.6133,20.7187,279500.0
2014-04-01 09:30:00,35.86,36.15,35.66,35.94,148500.0,21.0117,21.1816,20.8945,21.0586,148500.0
2014-04-01 10:00:00,35.91,36.6,35.89,36.56,153900.0,21.041,21.4453,21.0293,21.4219,153900.0
2014-04-01 10:30:00,36.56,36.74,36.45,36.65,97900.0,21.4219,21.5273,21.3574,21.4746,97900.0
2014-04-01 11:00:00,36.65,36.86,36.5,36.7,310900.0,21.4746,21.5976,21.3867,21.5039,310900.0
2014-04-01 11:30:00,36.71,36.76,36.44,36.53,133200.0,21.5098,21.5391,21.3516,21.4043,133200.0
2014-04-01 12:00:00,36.55,36.66,36.44,36.59,92600.0,21.416,21.4805,21.3516,21.4394,92600.0
2014-04-01 12:30:00,36.6,36.72,36.58,36.7,106200.0,21.4453,21.5156,21.4336,21.5039,106200.0
2014-04-01 13:00:00,36.69,36.72,36.63,36.7,102300.0,21.498,21.5156,21.4629,21.5039,102300.0
2014-04-01 13:30:00,36.7,36.72,36.64,36.72,117000.0,21.5039,21.5156,21.4687,21.5156,117000.0
2014-04-01 14:00:00,36.72,36.85,36.65,36.71,148200.0,21.5156,21.5918,21.4746,21.5098,148200.0
2014-04-01 14:30:00,36.71,36.98,36.67,36.96,128200.0,21.5098,21.668,21.4863,21.6562,128200.0
2014-04-01 15:00:00,36.95,37.08,36.82,37.06,133600.0,21.6504,21.7266,21.5742,21.7148,133600.0
2014-04-01 15:30:00,37.07,37.07,36.91,37.04,258700.0,21.7207,21.7207,21.6269,21.7031,258700.0
2014-04-02 09:30:00,36.92,37.2,36.38,36.82,294000.0,21.6328,21.7969,21.3164,21.5742,294000.0
2014-04-02 10:00:00,36.83,36.9,36.45,36.48,71900.0,21.5801,21.6211,21.3574,21.375,71900.0
2014-04-02 10:30:00,36.51,36.62,36.48,36.59,108500.0,21.3926,21.457,21.375,21.4394,108500.0
2014-04-02 11:00:00,36.58,36.6,36.42,36.49,71600.0,21.4336,21.4453,21.3398,21.3808,71600.0
2014-04-02 11:30:00,36.48,36.61,36.47,36.59,82700.0,21.375,21.4512,21.3691,21.4394,82700.0
2014-04-02 12:00:00,36.6,36.63,36.53,36.57,95200.0,21.4453,21.4629,21.4043,21.4277,95200.0
2014-04-02 12:30:00,36.59,36.61,36.5,36.54,90500.0,21.4394,21.4512,21.3867,21.4101,90500.0
2014-04-02 13:00:00,36.55,36.61,36.53,36.57,53100.0,21.416,21.4512,21.4043,21.4277,53100.0
2014-04-02 13:30:00,36.57,36.62,36.52,36.57,96200.0,21.4277,21.457,21.3984,21.4277,96200.0
2014-04-02 14:00:00,36.56,36.6,36.53,36.57,83000.0,21.4219,21.4453,21.4043,21.4277,83000.0
2014-04-02 14:30:00,36.57,36.61,36.52,36.58,156500.0,21.4277,21.4512,21.3984,21.4336,156500.0
2014-04-02 15:00:00,36.57,36.64,36.57,36.64,117200.0,21.4277,21.4687,21.4277,21.4687,117200.0
2014-04-02 15:30:00,36.65,36.8,36.6,36.72,325100.0,21.4746,21.5625,21.4453,21.5156,325100.0
2014-04-03 09:30:00,36.71,36.86,36.45,36.86,54400.0,21.5098,21.5976,21.3574,21.5976,54400.0
2014-04-03 10:00:00,36.85,36.89,36.74,36.82,56800.0,21.5918,21.6152,21.5273,21.5742,56800.0
2014-04-03 10:30:00,36.82,36.84,36.62,36.83,70100.0,21.5742,21.5859,21.457,21.5801,70100.0
2014-04-03 11:00:00,36.79,36.91,36.77,36.81,42800.0,21.5566,21.6269,21.5449,21.5683,42800.0
2014-04-03 11:30:00,36.81,36.84,36.63,36.82,128100.0,21.5683,21.5859,21.4629,21.5742,128100.0
2014-04-03 12:00:00,36.82,36.82,36.72,36.77,63600.0,21.5742,21.5742,21.5156,21.5449,63600.0
2014-04-03 12:30:00,36.76,36.82,36.72,36.77,79200.0,21.5391,21.5742,21.5156,21.5449,79200.0
2014-04-03 13:00:00,36.75,36.81,36.72,36.78,50400.0,21.5332,21.5683,21.5156,21.5508,50400.0
2014-04-03 13:30:00,36.79,36.82,36.72,36.79,69600.0,21.5566,21.5742,21.5156,21.5566,69600.0
2014-04-03 14:00:00,36.79,36.86,36.74,36.8,57400.0,21.5566,21.5976,21.5273,21.5625,57400.0
2014-04-03 14:30:00,36.77,36.84,36.74,36.79,70400.0,21.5449,21.5859,21.5273,21.5566,70400.0
2014-04-03 15:00:00,36.79,36.95,36.79,36.93,85600.0,21.5566,21.6504,21.5566,21.6387,85600.0
2014-04-03 15:30:00,36.93,36.96,36.8,36.84,188100.0,21.6387,21.6562,21.5625,21.5859,188100.0
2014-04-04 09:30:00,36.93,37.19,36.9,37.11,86800.0,21.6387,21.791,21.6211,21.7441,86800.0
2014-04-04 10:00:00,37.09,37.24,37.06,37.19,51600.0,21.7324,21.8203,21.7148,21.791,51600.0
2014-04-04 10:30:00,37.18,37.22,37.01,37.08,47100.0,21.7851,21.8086,21.6855,21.7266,47100.0
2014-04-04 11:00:00,37.07,37.2,36.9,37.03,128100.0,21.7207,21.7969,21.6211,21.6973,128100.0
2014-04-04 11:30:00,37.04,37.23,37.01,37.23,175400.0,21.7031,21.8144,21.6855,21.8144,175400.0
2014-04-04 12:00:00,37.19,37.22,37.02,37.11,164700.0,21.791,21.8086,21.6914,21.7441,164700.0
2014-04-04 12:30:00,37.14,37.2,37.01,37.16,134700.0,21.7617,21.7969,21.6855,21.7734,134700.0
2014-04-04 13:00:00,37.15,37.45,37.06,37.44,75600.0,21.7676,21.9433,21.7148,21.9375,75600.0
2014-04-04 13:30:00,37.41,37.42,37.22,37.26,75800.0,21.9199,21.9258,21.8086,21.832,75800.0
2014-04-04 14:00:00,37.27,37.29,37.12,37.18,181400.0,21.8379,21.8496,21.75,21.7851,181400.0
2014-04-04 14:30:00,37.18,37.21,36.82,36.93,145800.0,21.7851,21.8027,21.5742,21.6387,145800.0
2014-04-04 15:00:00,36.96,37.12,36.91,37.1,135400.0,21.6562,21.75,21.6269,21.7383,135400.0
2014-04-04 15:30:00,37.1,37.1,36.93,36.96,202400.0,21.7383,21.7383,21.6387,21.6562,202400.0
2014-04-07 09:30:00,36.87,37.16,36.77,37.1,99300.0,21.6035,21.7734,21.5449,21.7383,99300.0
2014-04-07 10:00:00,37.1,37.15,37.0,37.0,51500.0,21.7383,21.7676,21.6797,21.6797,51500.0
2014-04-07 10:30:00,37.01,37.08,36.91,36.97,60200.0,21.6855,21.7266,21.6269,21.6621,60200.0
2014-04-07 11:00:00,36.98,37.07,36.88,36.98,44000.0,21.668,21.7207,21.6094,21.668,44000.0
2014-04-07 11:30:00,36.98,37.04,36.91,36.98,66300.0,21.668,21.7031,21.6269,21.668,66300.0
2014-04-07 12:00:00,36.95,37.05,36.93,36.98,74700.0,21.6504,21.709,21.6387,21.668,74700.0
2014-04-07 12:30:00,36.98,37.07,36.92,37.05,80300.0,21.668,21.7207,21.6328,21.709,80300.0
2014-04-07 13:00:00,37.05,37.09,36.93,37.03,64000.0,21.709,21.7324,21.6387,21.6973,64000.0
2014-04-07 13:30:00,37.01,37.12,36.96,37.02,100000.0,21.6855,21.75,21.6562,21.6914,100000.0
2014-04-07 14:00:00,37.02,37.05,36.97,37.01,79800.0,21.6914,21.709,21.6621,21.6855,79800.0
2014-04-07 14:30:00,37.01,37.12,36.99,37.05,68500.0,21.6855,21.75,21.6738,21.709,68500.0
2014-04-07 15:00:00,37.06,37.17,37.03,37.13,87400.0,21.7148,21.7793,21.6973,21.7558,87400.0
2014-04-07 15:30:00,37.14,37.14,36.95,36.96,201900.0,21.7617,21.7617,21.6504,21.6562,201900.0
2014-04-08 09:30:00,37.0,37.13,36.86,37.08,50400.0,21.6797,21.7558,21.5976,21.7266,50400.0
2014-04-08 10:00:00,37.07,37.28,37.06,37.18,62600.0,21.7207,21.8437,21.7148,21.7851,62600.0
2014-04-08 10:30:00,37.19,37.26,37.16,37.21,61600.0,21.791,21.832,21.7734,21.8027,61600.0
2014-04-08 11:00:00,37.21,37.37,37.21,37.28,36900.0,21.8027,21.8965,21.8027,21.8437,36900.0
2014-04-08 11:30:00,37.27,37.31,37.2,37.27,35000.0,21.8379,21.8613,21.7969,21.8379,35000.0
2014-04-08 12:00:00,37.28,37.38,37.22,37.34,31700.0,21.8437,21.9023,21.8086,21.8789,31700.0
2014-04-08 12:30:00,37.35,37.35,37.28,37.31,28200.0,21.8848,21.8848,21.8437,21.8613,28200.0
2014-04-08 13:00:00,37.32,37.46,37.31,37.46,38800.0,21.8672,21.9492,21.8613,21.9492,38800.0
2014-04-08 13:30:00,37.47,37.53,37.43,37.47,44800.0,21.9551,21.9902,21.9316,21.9551,44800.0
2014-04-08 14:00:00,37.48,37.48,37.17,37.17,46400.0,21.9609,21.9609,21.7793,21.7793,46400.0
2014-04-08 14:30:00,37.19,37.27,37.17,37.2,127400.0,21.791,21.8379,21.7793,21.7969,127400.0
2014-04-08 15:00:00,37.21,37.3,37.16,37.28,69100.0,21.8027,21.8555,21.7734,21.8437,69100.0
2014-04-08 15:30:00,37.27,37.33,37.2,37.21,147900.0,21.8379,21.873,21.7969,21.8027,147900.0
2014-04-09 09:30:00,37.28,37.38,36.89,36.99,140200.0,21.8437,21.9023,21.6152,21.6738,140200.0
2014-04-09 10:00:00,36.99,37.14,36.9,37.1,87400.0,21.6738,21.7617,21.6211,21.7383,87400.0
2014-04-09 10:30:00,37.1,37.14,36.93,36.99,42000.0,21.7383,21.7617,21.6387,21.6738,42000.0
2014-04-09 11:00:00,36.97,37.0,36.91,36.92,48400.0,21.6621,21.6797,21.6269,21.6328,48400.0
2014-04-09 11:30:00,36.92,37.13,36.87,37.12,66400.0,21.6328,21.7558,21.6035,21.75,66400.0
2014-04-09 12:00:00,37.13,37.15,36.99,37.11,148600.0,21.7558,21.7676,21.6738,21.7441,148600.0
2014-04-09 12:30:00,37.11,37.17,37.06,37.1,173400.0,21.7441,21.7793,21.7148,21.7383,173400.0
2014-04-09 13:00:00,37.1,37.22,37.1,37.21,55900.0,21.7383,21.8086,21.7383,21.8027,55900.0
2014-04-09 13:30:00,37.22,37.23,37.12,37.13,43900.0,21.8086,21.8144,21.75,21.7558,43900.0
2014-04-09 14:00:00,37.15,37.17,37.12,37.15,65800.0,21.7676,21.7793,21.75,21.7676,65800.0
2014-04-09 14:30:00,37.15,37.17,37.06,37.09,52600.0,21.7676,21.7793,21.7148,21.7324,52600.0
2014-04-09 15:00:00,37.09,37.16,37.09,37.09,168500.0,21.7324,21.7734,21.7324,21.7324,168500.0
2014-04-09 15:30:00,37.09,37.15,37.03,37.03,208100.0,21.7324,21.7676,21.6973,21.6973,208100.0
2014-04-10 09:30:00,36.97,37.2,36.9,37.05,53600.0,21.6621,21.7969,21.6211,21.709,53600.0
2014-04-10 10:00:00,37.04,37.27,37.01,37.24,56000.0,21.7031,21.8379,21.6855,21.8203,56000.0
2014-04-10 10:30:00,37.25,37.37,36.92,36.93,49600.0,21.8262,21.8965,21.6328,21.6387,49600.0
2014-04-10 11:00:00,36.92,36.97,36.74,36.86,53300.0,21.6328,21.6621,21.5273,21.5976,53300.0
2014-04-10 11:30:00,36.83,36.95,36.8,36.81,68300.0,21.5801,21.6504,21.5625,21.5683,68300.0
2014-04-10 12:00:00,36.8,37.01,36.66,37.01,89100.0,21.5625,21.6855,21.4805,21.6855,89100.0
2014-04-10 12:30:00,37.02,37.07,36.95,37.0,76100.0,21.6914,21.7207,21.6504,21.6797,76100.0
2014-04-10 13:00:00,36.98,37.03,36.97,37.0,156300.0,21.668,21.6973,21.6621,21.6797,156300.0
2014-04-10 13:30:00,36.99,37.06,36.97,37.05,72300.0,21.6738,21.7148,21.6621,21.709,72300.0
2014-04-10 14:00:00,37.03,37.04,36.87,37.01,47000.0,21.6973,21.7031,21.6035,21.6855,47000.0
2014-04-10 14:30:00,37.02,37.18,37.0,37.15,103100.0,21.6914,21.7851,21.6797,21.7676,103100.0
2014-04-10 15:00:00,37.15,37.18,36.91,36.99,97100.0,21.7676,21.7851,21.6269,21.6738,97100.0
2014-04-10 15:30:00,36.99,37.16,36.97,37.09,282700.0,21.6738,21.7734,21.6621,21.7324,282700.0
2014-04-11 09:30:00,36.15,37.22,35.99,37.19,218300.0,21.3657,21.9981,21.2711,21.9803,218300.0
2014-04-11 10:00:00,37.15,37.22,37.04,37.11,105400.0,21.9567,21.9981,21.8917,21.9331,105400.0
2014-04-11 10:30:00,37.11,37.34,37.09,37.27,254400.0,21.9331,22.069,21.9212,22.0276,254400.0
2014-04-11 11:00:00,37.24,37.28,37.08,37.22,117000.0,22.0099,22.0335,21.9153,21.9981,117000.0
2014-04-11 11:30:00,37.21,37.25,37.07,37.2,119200.0,21.9922,22.0158,21.9094,21.9862,119200.0
2014-04-11 12:00:00,37.2,37.2,37.11,37.14,89700.0,21.9862,21.9862,21.9331,21.9508,89700.0
2014-04-11 12:30:00,37.13,37.2,37.02,37.17,87800.0,21.9449,21.9862,21.8799,21.9685,87800.0
2014-04-11 13:00:00,37.18,37.18,36.98,37.03,54000.0,21.9744,21.9744,21.8562,21.8858,54000.0
2014-04-11 13:30:00,37.01,37.1,36.97,37.01,67700.0,21.874,21.9271,21.8503,21.874,67700.0
2014-04-11 14:00:00,37.01,37.04,36.82,36.89,79500.0,21.874,21.8917,21.7617,21.803,79500.0
2014-04-11 14:30:00,36.89,36.89,36.66,36.83,61700.0,21.803,21.803,21.6671,21.7676,61700.0
2014-04-11 15:00:00,36.81,37.0,36.75,37.0,138400.0,21.7557,21.868,21.7203,21.868,138400.0
2014-04-11 15:30:00,36.98,36.98,36.73,36.82,242000.0,21.8562,21.8562,21.7085,21.7617,242000.0
2014-04-14 09:30:00,36.46,37.08,36.46,36.86,131700.0,21.5489,21.9153,21.5489,21.7853,131700.0
2014-04-14 10:00:00,36.86,37.13,36.84,37.06,248800.0,21.7853,21.9449,21.7735,21.9035,248800.0
2014-04-14 10:30:00,37.06,37.13,36.97,37.01,73700.0,21.9035,21.9449,21.8503,21.874,73700.0
2014-04-14 11:00:00,37.01,37.05,36.93,36.97,63200.0,21.874,21.8976,21.8267,21.8503,63200.0
2014-04-14 11:30:00,36.98,37.06,36.96,36.98,70800.0,21.8562,21.9035,21.8444,21.8562,70800.0
2014-04-14 12:00:00,36.98,37.04,36.97,37.01,35300.0,21.8562,21.8917,21.8503,21.874,35300.0
2014-04-14 12:30:00,37.02,37.07,36.99,37.0,36900.0,21.8799,21.9094,21.8621,21.868,36900.0
2014-04-14 13:00:00,36.99,37.07,36.99,37.03,26500.0,21.8621,21.9094,21.8621,21.8858,26500.0
2014-04-14 13:30:00,37.03,37.13,36.96,37.0,41200.0,21.8858,21.9449,21.8444,21.868,41200.0
2014-04-14 14:00:00,36.98,37.04,36.96,36.98,58900.0,21.8562,21.8917,21.8444,21.8562,58900.0
2014-04-14 14:30:00,36.97,37.16,36.97,37.0,80900.0,21.8503,21.9626,21.8503,21.868,80900.0
2014-04-14 15:00:00,36.98,37.0,36.8,36.87,84800.0,21.8562,21.868,21.7498,21.7912,84800.0
2014-04-14 15:30:00,36.89,36.99,36.89,36.92,163800.0,21.803,21.8621,21.803,21.8208,163800.0
2014-04-15 09:30:00,36.86,37.2,36.84,37.04,28900.0,21.7853,21.9862,21.7735,21.8917,28900.0
2014-04-15 10:00:00,37.04,37.12,36.86,36.87,60400.0,21.8917,21.939,21.7853,21.7912,60400.0
2014-04-15 10:30:00,36.85,37.07,36.73,37.03,63100.0,21.7794,21.9094,21.7085,21.8858,63100.0
2014-04-15 11:00:00,37.01,37.02,36.76,36.81,51000.0,21.874,21.8799,21.7262,21.7557,51000.0
2014-04-15 11:30:00,36.84,36.86,36.73,36.83,47700.0,21.7735,21.7853,21.7085,21.7676,47700.0
2014-04-15 12:00:00,36.83,36.93,36.77,36.92,75100.0,21.7676,21.8267,21.7321,21.8208,75100.0
2014-04-15 12:30:00,36.92,36.95,36.86,36.91,39500.0,21.8208,21.8385,21.7853,21.8149,39500.0
2014-04-15 13:00:00,36.9,36.97,36.88,36.96,34100.0,21.8089,21.8503,21.7971,21.8444,34100.0
2014-04-15 13:30:00,36.97,37.12,36.95,37.1,32100.0,21.8503,21.939,21.8385,21.9271,32100.0
2014-04-15 14:00:00,37.11,37.17,37.06,37.13,38200.0,21.9331,21.9685,21.9035,21.9449,38200.0
2014-04-15 14:30:00,37.14,37.37,37.13,37.29,42700.0,21.9508,22.0867,21.9449,22.0394,42700.0
2014-04-15 15:00:00,37.28,37.4,37.27,37.4,54000.0,22.0335,22.1045,22.0276,22.1045,54000.0
2014-04-15 15:30:00,37.4,37.42,37.27,37.33,118000.0,22.1045,22.1163,22.0276,22.0631,118000.0
2014-04-16 09:30:00,37.22,37.51,37.15,37.32,75000.0,21.9981,22.1695,21.9567,22.0572,75000.0
2014-04-16 10:00:00,37.3,37.34,37.21,37.28,52600.0,22.0454,22.069,21.9922,22.0335,52600.0
2014-04-16 10:30:00,37.28,37.32,37.23,37.26,43800.0,22.0335,22.0572,22.004,22.0217,43800.0
2014-04-16 11:00:00,37.26,37.29,37.18,37.28,55200.0,22.0217,22.0394,21.9744,22.0335,55200.0
2014-04-16 11:30:00,37.28,37.34,37.24,37.33,61700.0,22.0335,22.069,22.0099,22.0631,61700.0
2014-04-16 12:00:00,37.34,37.39,37.32,37.34,50900.0,22.069,22.0985,22.0572,22.069,50900.0
2014-04-16 12:30:00,37.34,37.37,37.28,37.28,44700.0,22.069,22.0867,22.0335,22.0335,44700.0
2014-04-16 13:00:00,37.28,37.28,37.14,37.2,59000.0,22.0335,22.0335,21.9508,21.9862,59000.0
2014-04-16 13:30:00,37.21,37.43,37.14,37.41,43900.0,21.9922,22.1222,21.9508,22.1104,43900.0
2014-04-16 14:00:00,37.43,37.46,37.35,37.36,46700.0,22.1222,22.1399,22.0749,22.0808,46700.0
2014-04-16 14:30:00,37.36,37.39,37.32,37.39,68700.0,22.0808,22.0985,22.0572,22.0985,68700.0
2014-04-16 15:00:00,37.39,37.45,37.33,37.41,116200.0,22.0985,22.134,22.0631,22.1104,116200.0
2014-04-16 15:30:00,37.4,37.41,37.33,37.35,142900.0,22.1045,22.1104,22.0631,22.0749,142900.0
2014-04-17 09:30:00,37.22,37.5,37.16,37.19,27500.0,21.9981,22.1636,21.9626,21.9803,27500.0
2014-04-17 10:00:00,37.21,37.34,37.06,37.3,35700.0,21.9922,22.069,21.9035,22.0454,35700.0
2014-04-17 10:30:00,37.35,37.44,37.33,37.42,41900.0,22.0749,22.1281,22.0631,22.1163,41900.0
2014-04-17 11:00:00,37.44,37.44,37.29,37.42,30200.0,22.1281,22.1281,22.0394,22.1163,30200.0
2014-04-17 11:30:00,37.41,37.41,37.19,37.28,31200.0,22.1104,22.1104,21.9803,22.0335,31200.0
2014-04-17 12:00:00,37.28,37.4,37.28,37.36,26200.0,22.0335,22.1045,22.0335,22.0808,26200.0
2014-04-17 12:30:00,37.37,37.4,37.3,37.36,21000.0,22.0867,22.1045,22.0454,22.0808,21000.0
2014-04-17 13:00:00,37.36,37.48,37.36,37.38,22900.0,22.0808,22.1517,22.0808,22.0926,22900.0
2014-04-17 13:30:00,37.37,37.52,37.36,37.47,26300.0,22.0867,22.1754,22.0808,22.1458,26300.0
2014-04-17 14:00:00,37.47,37.53,37.44,37.48,28600.0,22.1458,22.1813,22.1281,22.1517,28600.0
2014-04-17 14:30:00,37.48,37.5,37.4,37.43,30700.0,22.1517,22.1636,22.1045,22.1222,30700.0
2014-04-17 15:00:00,37.43,37.52,37.42,37.47,37000.0,22.1222,22.1754,22.1163,22.1458,37000.0
2014-04-17 15:30:00,37.47,37.48,37.34,37.36,96100.0,22.1458,22.1517,22.069,22.0808,96100.0
2014-04-21 09:30:00,37.07,37.35,37.06,37.22,81600.0,21.9094,22.0749,21.9035,21.9981,81600.0
2014-04-21 10:00:00,37.22,37.4,37.21,37.37,43500.0,21.9981,22.1045,21.9922,22.0867,43500.0
2014-04-21 10:30:00,37.37,37.52,37.36,37.5,32600.0,22.0867,22.1754,22.0808,22.1636,32600.0
2014-04-21 11:00:00,37.5,37.59,37.5,37.52,24300.0,22.1636,22.2167,22.1636,22.1754,24300.0
2014-04-21 11:30:00,37.52,37.53,37.4,37.4,23800.0,22.1754,22.1813,22.1045,22.1045,23800.0
2014-04-21 12:00:00,37.41,37.42,37.35,37.36,22500.0,22.1104,22.1163,22.0749,22.0808,22500.0
2014-04-21 12:30:00,37.35,37.38,37.33,37.37,19400.0,22.0749,22.0926,22.0631,22.0867,19400.0
2014-04-21 13:00:00,37.37,37.38,37.31,37.32,22400.0,22.0867,22.0926,22.0513,22.0572,22400.0
2014-04-21 13:30:00,37.33,37.33,37.28,37.29,17500.0,22.0631,22.0631,22.0335,22.0394,17500.0
2014-04-21 14:00:00,37.3,37.34,37.29,37.31,21800.0,22.0454,22.069,22.0394,22.0513,21800.0
2014-04-21 14:30:00,37.32,37.35,37.31,37.31,27500.0,22.0572,22.0749,22.0513,22.0513,27500.0
2014-04-21 15:00:00,37.31,37.34,37.26,37.26,43200.0,22.0513,22.069,22.0217,22.0217,43200.0
2014-04-21 15:30:00,37.26,37.28,37.23,37.26,82300.0,22.0217,22.0335,22.004,22.0217,82300.0
2014-04-22 09:30:00,37.1,37.5,37.1,37.48,31600.0,21.9271,22.1636,21.9271,22.1517,31600.0
2014-04-22 10:00:00,37.49,37.52,37.4,37.41,31800.0,22.1576,22.1754,22.1045,22.1104,31800.0
2014-04-22 10:30:00,37.43,37.47,37.4,37.45,32500.0,22.1222,22.1458,22.1045,22.134,32500.0
2014-04-22 11:00:00,37.45,37.53,37.44,37.51,47200.0,22.134,22.1813,22.1281,22.1695,47200.0
2014-04-22 11:30:00,37.5,37.5,37.4,37.44,28400.0,22.1636,22.1636,22.1045,22.1281,28400.0
2014-04-22 12:00:00,37.44,37.59,37.44,37.59,26300.0,22.1281,22.2167,22.1281,22.2167,26300.0
2014-04-22 12:30:00,37.59,37.59,37.54,37.55,25100.0,22.2167,22.2167,22.1872,22.1931,25100.0
2014-04-22 13:00:00,37.54,37.55,37.48,37.55,15500.0,22.1872,22.1931,22.1517,22.1931,15500.0
2014-04-22 13:30:00,37.54,37.57,37.51,37.54,30300.0,22.1872,22.2049,22.1695,22.1872,30300.0
2014-04-22 14:00:00,37.54,37.58,37.52,37.58,22500.0,22.1872,22.2108,22.1754,22.2108,22500.0
2014-04-22 14:30:00,37.58,37.67,37.56,37.67,53500.0,22.2108,22.264,22.199,22.264,53500.0
2014-04-22 15:00:00,37.67,37.67,37.58,37.61,30500.0,22.264,22.264,22.2108,22.2286,30500.0
2014-04-22 15:30:00,37.61,37.65,37.57,37.58,90600.0,22.2286,22.2522,22.2049,22.2108,90600.0
2014-04-23 09:30:00,37.48,37.65,37.23,37.65,28700.0,22.1517,22.2522,22.004,22.2522,28700.0
2014-04-23 10:00:00,37.62,37.65,37.51,37.58,22300.0,22.2345,22.2522,22.1695,22.2108,22300.0
2014-04-23 10:30:00,37.59,37.73,37.59,37.61,26800.0,22.2167,22.2995,22.2167,22.2286,26800.0
2014-04-23 11:00:00,37.6,37.6,37.48,37.51,29100.0,22.2227,22.2227,22.1517,22.1695,29100.0
2014-04-23 11:30:00,37.52,37.69,37.52,37.68,23500.0,22.1754,22.2759,22.1754,22.2699,23500.0
2014-04-23 12:00:00,37.67,37.67,37.56,37.56,39100.0,22.264,22.264,22.199,22.199,39100.0
2014-04-23 12:30:00,37.57,37.59,37.54,37.55,20000.0,22.2049,22.2167,22.1872,22.1931,20000.0
2014-04-23 13:00:00,37.56,37.62,37.56,37.58,18100.0,22.199,22.2345,22.199,22.2108,18100.0
2014-04-23 13:30:00,37.58,37.62,37.55,37.57,22300.0,22.2108,22.2345,22.1931,22.2049,22300.0
2014-04-23 14:00:00,37.56,37.57,37.47,37.48,21800.0,22.199,22.2049,22.1458,22.1517,21800.0
2014-04-23 14:30:00,37.48,37.53,37.45,37.5,24400.0,22.1517,22.1813,22.134,22.1636,24400.0
2014-04-23 15:00:00,37.5,37.61,37.49,37.56,29700.0,22.1636,22.2286,22.1576,22.199,29700.0
2014-04-23 15:30:00,37.56,37.64,37.55,37.56,80900.0,22.199,22.2463,22.1931,22.199,80900.0
2014-04-24 09:30:00,37.58,37.74,37.4,37.47,22500.0,22.2108,22.3054,22.1045,22.1458,22500.0
2014-04-24 10:00:00,37.47,37.47,37.31,37.44,24100.0,22.1458,22.1458,22.0513,22.1281,24100.0
2014-04-24 10:30:00,37.45,37.49,37.31,37.32,31200.0,22.134,22.1576,22.0513,22.0572,31200.0
2014-04-24 11:00:00,37.31,37.37,37.28,37.31,34200.0,22.0513,22.0867,22.0335,22.0513,34200.0
2014-04-24 11:30:00,37.32,37.34,37.31,37.34,28300.0,22.0572,22.069,22.0513,22.069,28300.0
2014-04-24 12:00:00,37.34,37.35,37.33,37.34,30500.0,22.069,22.0749,22.0631,22.069,30500.0
2014-04-24 12:30:00,37.34,37.42,37.33,37.41,25400.0,22.069,22.1163,22.0631,22.1104,25400.0
2014-04-24 13:00:00,37.41,37.41,37.35,37.37,20200.0,22.1104,22.1104,22.0749,22.0867,20200.0
2014-04-24 13:30:00,37.36,37.36,37.23,37.25,28200.0,22.0808,22.0808,22.004,22.0158,28200.0
2014-04-24 14:00:00,37.24,37.25,37.14,37.2,35800.0,22.0099,22.0158,21.9508,21.9862,35800.0
2014-04-24 14:30:00,37.2,37.22,37.18,37.19,33800.0,21.9862,21.9981,21.9744,21.9803,33800.0
2014-04-24 15:00:00,37.2,37.23,37.18,37.19,36800.0,21.9862,22.004,21.9744,21.9803,36800.0
2014-04-24 15:30:00,37.2,37.25,37.1,37.12,95900.0,21.9862,22.0158,21.9271,21.939,95900.0
2014-04-25 09:30:00,36.98,37.07,36.75,36.76,30400.0,21.8562,21.9094,21.7203,21.7262,30400.0
2014-04-25 10:00:00,36.75,36.9,36.68,36.9,116500.0,21.7203,21.8089,21.6789,21.8089,116500.0
2014-04-25 10:30:00,36.89,36.91,36.87,36.88,54800.0,21.803,21.8149,21.7912,21.7971,54800.0
2014-04-25 11:00:00,36.86,36.95,36.84,36.94,44500.0,21.7853,21.8385,21.7735,21.8326,44500.0
2014-04-25 11:30:00,36.95,37.0,36.93,36.97,20300.0,21.8385,21.868,21.8267,21.8503,20300.0
2014-04-25 12:00:00,36.98,37.03,36.98,37.03,14600.0,21.8562,21.8858,21.8562,21.8858,14600.0
2014-04-25 12:30:00,37.03,37.04,36.89,36.89,25600.0,21.8858,21.8917,21.803,21.803,25600.0
2014-04-25 13:00:00,36.9,36.9,36.74,36.75,28600.0,21.8089,21.8089,21.7144,21.7203,28600.0
2014-04-25 13:30:00,36.74,36.82,36.71,36.81,18000.0,21.7144,21.7617,21.6966,21.7557,18000.0
2014-04-25 14:00:00,36.79,36.79,36.73,36.75,20500.0,21.7439,21.7439,21.7085,21.7203,20500.0
2014-04-25 14:30:00,36.75,36.8,36.73,36.73,43000.0,21.7203,21.7498,21.7085,21.7085,43000.0
2014-04-25 15:00:00,36.73,36.84,36.69,36.84,37100.0,21.7085,21.7735,21.6848,21.7735,37100.0
2014-04-25 15:30:00,36.83,36.91,36.83,36.85,60400.0,21.7676,21.8149,21.7676,21.7794,60400.0
2014-04-28 09:30:00,36.91,36.97,36.79,36.9,26700.0,21.8149,21.8503,21.7439,21.8089,26700.0
2014-04-28 10:00:00,36.92,37.06,36.82,37.03,26300.0,21.8208,21.9035,21.7617,21.8858,26300.0
2014-04-28 10:30:00,37.04,37.06,36.99,37.03,17500.0,21.8917,21.9035,21.8621,21.8858,17500.0
2014-04-28 11:00:00,37.03,37.04,36.98,36.99,47200.0,21.8858,21.8917,21.8562,21.8621,47200.0
2014-04-28 11:30:00,36.98,37.0,36.72,36.72,38000.0,21.8562,21.868,21.7026,21.7026,38000.0
2014-04-28 12:00:00,36.73,36.81,36.69,36.76,18000.0,21.7085,21.7557,21.6848,21.7262,18000.0
2014-04-28 12:30:00,36.79,36.81,36.75,36.77,31300.0,21.7439,21.7557,21.7203,21.7321,31300.0
2014-04-28 13:00:00,36.77,36.77,36.67,36.72,26000.0,21.7321,21.7321,21.673,21.7026,26000.0
2014-04-28 13:30:00,36.74,36.81,36.68,36.74,51800.0,21.7144,21.7557,21.6789,21.7144,51800.0
2014-04-28 14:00:00,36.72,36.95,36.7,36.9,29600.0,21.7026,21.8385,21.6907,21.8089,29600.0
2014-04-28 14:30:00,36.9,37.01,36.85,36.95,26500.0,21.8089,21.874,21.7794,21.8385,26500.0
2014-04-28 15:00:00,36.95,37.22,36.95,37.19,41300.0,21.8385,21.9981,21.8385,21.9803,41300.0
2014-04-28 15:30:00,37.19,37.25,37.09,37.12,82500.0,21.9803,22.0158,21.9212,21.939,82500.0
2014-04-29 09:30:00,37.34,37.67,37.17,37.61,33000.0,22.069,22.264,21.9685,22.2286,33000.0
2014-04-29 10:00:00,37.61,37.69,37.36,37.46,35500.0,22.2286,22.2759,22.0808,22.1399,35500.0
2014-04-29 10:30:00,37.46,37.48,37.39,37.44,28500.0,22.1399,22.1517,22.0985,22.1281,28500.0
2014-04-29 11:00:00,37.44,37.52,37.38,37.5,19800.0,22.1281,22.1754,22.0926,22.1636,19800.0
2014-04-29 11:30:00,37.5,37.56,37.47,37.49,22700.0,22.1636,22.199,22.1458,22.1576,22700.0
2014-04-29 12:00:00,37.49,37.49,37.38,37.38,33700.0,22.1576,22.1576,22.0926,22.0926,33700.0
2014-04-29 12:30:00,37.39,37.48,37.39,37.46,27800.0,22.0985,22.1517,22.0985,22.1399,27800.0
2014-04-29 13:00:00,37.46,37.46,37.37,37.43,33500.0,22.1399,22.1399,22.0867,22.1222,33500.0
2014-04-29 13:30:00,37.43,37.46,37.4,37.44,29500.0,22.1222,22.1399,22.1045,22.1281,29500.0
2014-04-29 14:00:00,37.44,37.46,37.4,37.43,32900.0,22.1281,22.1399,22.1045,22.1222,32900.0
2014-04-29 14:30:00,37.43,37.44,37.36,37.37,33500.0,22.1222,22.1281,22.0808,22.0867,33500.0
2014-04-29 15:00:00,37.37,37.37,37.3,37.35,42500.0,22.0867,22.0867,22.0454,22.0749,42500.0
2014-04-29 15:30:00,37.36,37.36,37.2,37.26,120100.0,22.0808,22.0808,21.9862,22.0217,120100.0
2014-04-30 09:30:00,37.31,37.35,36.81,36.96,69400.0,22.0513,22.0749,21.7557,21.8444,69400.0
2014-04-30 10:00:00,36.94,37.07,36.93,37.03,71500.0,21.8326,21.9094,21.8267,21.8858,71500.0
2014-04-30 10:30:00,37.04,37.08,37.02,37.02,41300.0,21.8917,21.9153,21.8799,21.8799,41300.0
2014-04-30 11:00:00,37.02,37.06,36.82,36.83,35600.0,21.8799,21.9035,21.7617,21.7676,35600.0
2014-04-30 11:30:00,36.82,37.15,36.81,37.13,130400.0,21.7617,21.9567,21.7557,21.9449,130400.0
2014-04-30 12:00:00,37.13,37.17,37.02,37.05,39700.0,21.9449,21.9685,21.8799,21.8976,39700.0
2014-04-30 12:30:00,37.04,37.1,37.0,37.08,28300.0,21.8917,21.9271,21.868,21.9153,28300.0
2014-04-30 13:00:00,37.08,37.14,37.06,37.09,25400.0,21.9153,21.9508,21.9035,21.9212,25400.0
2014-04-30 13:30:00,37.09,37.14,37.06,37.09,22900.0,21.9212,21.9508,21.9035,21.9212,22900.0
2014-04-30 14:00:00,37.09,37.18,37.06,37.14,45000.0,21.9212,21.9744,21.9035,21.9508,45000.0
2014-04-30 14:30:00,37.15,37.35,37.15,37.32,44100.0,21.9567,22.0749,21.9567,22.0572,44100.0
2014-04-30 15:00:00,37.31,37.34,37.15,37.16,73500.0,22.0513,22.069,21.9567,21.9626,73500.0
2014-04-30 15:30:00,37.16,37.28,37.15,37.25,241200.0,21.9626,22.0335,21.9567,22.0158,241200.0
2014-05-01 09:30:00,37.5,37.5,37.31,37.31,53800.0,22.1636,22.1636,22.0513,22.0513,53800.0
2014-05-01 10:00:00,37.3,37.38,37.22,37.33,42600.0,22.0454,22.0926,21.9981,22.0631,42600.0
2014-05-01 10:30:00,37.32,37.62,37.31,37.62,82200.0,22.0572,22.2345,22.0513,22.2345,82200.0
2014-05-01 11:00:00,37.62,37.68,37.58,37.66,67200.0,22.2345,22.2699,22.2108,22.2581,67200.0
2014-05-01 11:30:00,37.65,37.79,37.65,37.68,90300.0,22.2522,22.335,22.2522,22.2699,90300.0
2014-05-01 12:00:00,37.67,37.73,37.47,37.57,55300.0,22.264,22.2995,22.1458,22.2049,55300.0
2014-05-01 12:30:00,37.6,37.72,37.6,37.7,26800.0,22.2227,22.2936,22.2227,22.2818,26800.0
2014-05-01 13:00:00,37.7,37.72,37.45,37.45,31400.0,22.2818,22.2936,22.134,22.134,31400.0
2014-05-01 13:30:00,37.45,37.46,37.21,37.22,68000.0,22.134,22.1399,21.9922,21.9981,68000.0
2014-05-01 14:00:00,37.23,37.38,37.23,37.37,31400.0,22.004,22.0926,22.004,22.0867,31400.0
2014-05-01 14:30:00,37.37,37.43,37.3,37.36,38800.0,22.0867,22.1222,22.0454,22.0808,38800.0
2014-05-01 15:00:00,37.36,37.38,37.31,37.35,50000.0,22.0808,22.0926,22.0513,22.0749,50000.0
2014-05-01 15:30:00,37.34,37.4,37.27,37.3,123300.0,22.069,22.1045,22.0276,22.0454,123300.0
2014-05-02 09:30:00,37.35,37.4,37.05,37.3,41900.0,22.0749,22.1045,21.8976,22.0454,41900.0
2014-05-02 10:00:00,37.31,37.51,37.31,37.43,46700.0,22.0513,22.1695,22.0513,22.1222,46700.0
2014-05-02 10:30:00,37.43,37.49,37.25,37.26,39200.0,22.1222,22.1576,22.0158,22.0217,39200.0
2014-05-02 11:00:00,37.26,37.28,37.13,37.23,30000.0,22.0217,22.0335,21.9449,22.004,30000.0
2014-05-02 11:30:00,37.22,37.3,37.22,37.25,26200.0,21.9981,22.0454,21.9981,22.0158,26200.0
2014-05-02 12:00:00,37.25,37.29,37.19,37.27,23700.0,22.0158,22.0394,21.9803,22.0276,23700.0
2014-05-02 12:30:00,37.27,37.34,37.22,37.34,27300.0,22.0276,22.069,21.9981,22.069,27300.0
2014-05-02 13:00:00,37.36,37.36,37.14,37.14,25400.0,22.0808,22.0808,21.9508,21.9508,25400.0
2014-05-02 13:30:00,37.14,37.19,37.09,37.09,28500.0,21.9508,21.9803,21.9212,21.9212,28500.0
2014-05-02 14:00:00,37.08,37.1,37.02,37.05,33100.0,21.9153,21.9271,21.8799,21.8976,33100.0
2014-05-02 14:30:00,37.05,37.07,36.97,37.02,62700.0,21.8976,21.9094,21.8503,21.8799,62700.0
2014-05-02 15:00:00,37.02,37.09,36.91,36.99,87600.0,21.8799,21.9212,21.8149,21.8621,87600.0
2014-05-02 15:30:00,36.99,37.05,36.93,36.99,133500.0,21.8621,21.8976,21.8267,21.8621,133500.0
2014-05-05 09:30:00,35.82,37.17,35.7,37.17,69100.0,21.1706,21.9685,21.0997,21.9685,69100.0
2014-05-05 10:00:00,37.15,37.47,37.05,37.37,52800.0,21.9567,22.1458,21.8976,22.0867,52800.0
2014-05-05 10:30:00,37.38,37.65,37.36,37.53,55700.0,22.0926,22.2522,22.0808,22.1813,55700.0
2014-05-05 11:00:00,37.53,37.57,37.36,37.4,52000.0,22.1813,22.2049,22.0808,22.1045,52000.0
2014-05-05 11:30:00,37.4,37.42,37.36,37.39,33700.0,22.1045,22.1163,22.0808,22.0985,33700.0
2014-05-05 12:00:00,37.4,37.42,37.38,37.39,44600.0,22.1045,22.1163,22.0926,22.0985,44600.0
2014-05-05 12:30:00,37.39,37.39,37.13,37.14,35000.0,22.0985,22.0985,21.9449,21.9508,35000.0
2014-05-05 13:00:00,37.14,37.3,37.13,37.26,26600.0,21.9508,22.0454,21.9449,22.0217,26600.0
2014-05-05 13:30:00,37.26,37.26,36.97,36.97,61200.0,22.0217,22.0217,21.8503,21.8503,61200.0
2014-05-05 14:00:00,36.98,37.05,36.89,36.99,43000.0,21.8562,21.8976,21.803,21.8621,43000.0
2014-05-05 14:30:00,36.98,36.99,36.82,36.83,60300.0,21.8562,21.8621,21.7617,21.7676,60300.0
2014-05-05 15:00:00,36.83,37.08,36.83,37.07,85500.0,21.7676,21.9153,21.7676,21.9094,85500.0
2014-05-05 15:30:00,37.07,37.15,37.01,37.05,83900.0,21.9094,21.9567,21.874,21.8976,83900.0
2014-05-06 09:30:00,36.97,36.97,36.52,36.88,71700.0,21.8503,21.8503,21.5843,21.7971,71700.0
2014-05-06 10:00:00,36.88,37.08,36.83,36.89,47800.0,21.7971,21.9153,21.7676,21.803,47800.0
2014-05-06 10:30:00,36.91,36.96,36.79,36.8,28800.0,21.8149,21.8444,21.7439,21.7498,28800.0
2014-05-06 11:00:00,36.79,36.86,36.74,36.8,42200.0,21.7439,21.7853,21.7144,21.7498,42200.0
2014-05-06 11:30:00,36.81,36.88,36.8,36.88,53400.0,21.7557,21.7971,21.7498,21.7971,53400.0
2014-05-06 12:00:00,36.9,36.9,36.83,36.86,25400.0,21.8089,21.8089,21.7676,21.7853,25400.0
2014-05-06 12:30:00,36.86,37.04,36.85,37.0,43500.0,21.7853,21.8917,21.7794,21.868,43500.0
2014-05-06 13:00:00,37.01,37.14,36.98,37.1,34200.0,21.874,21.9508,21.8562,21.9271,34200.0
2014-05-06 13:30:00,37.1,37.11,36.84,36.84,51100.0,21.9271,21.9331,21.7735,21.7735,51100.0
2014-05-06 14:00:00,36.85,36.95,36.83,36.95,116700.0,21.7794,21.8385,21.7676,21.8385,116700.0
2014-05-06 14:30:00,36.95,37.07,36.95,36.98,36600.0,21.8385,21.9094,21.8385,21.8562,36600.0
2014-05-06 15:00:00,36.98,37.09,36.98,37.03,54000.0,21.8562,21.9212,21.8562,21.8858,54000.0
2014-05-06 15:30:00,37.03,37.07,36.96,36.98,176100.0,21.8858,21.9094,21.8444,21.8562,176100.0
2014-05-07 09:30:00,37.0,37.08,36.74,37.04,31800.0,21.868,21.9153,21.7144,21.8917,31800.0
2014-05-07 10:00:00,37.05,37.08,36.62,36.66,50000.0,21.8976,21.9153,21.6435,21.6671,50000.0
2014-05-07 10:30:00,36.66,36.91,36.65,36.89,33600.0,21.6671,21.8149,21.6612,21.803,33600.0
2014-05-07 11:00:00,36.89,36.96,36.85,36.96,45300.0,21.803,21.8444,21.7794,21.8444,45300.0
2014-05-07 11:30:00,36.96,37.26,36.95,37.26,33200.0,21.8444,22.0217,21.8385,22.0217,33200.0
2014-05-07 12:00:00,37.27,37.33,37.21,37.32,22900.0,22.0276,22.0631,21.9922,22.0572,22900.0
2014-05-07 12:30:00,37.31,37.36,37.29,37.29,30100.0,22.0513,22.0808,22.0394,22.0394,30100.0
2014-05-07 13:00:00,37.29,37.38,37.28,37.31,26800.0,22.0394,22.0926,22.0335,22.0513,26800.0
2014-05-07 13:30:00,37.31,37.34,37.26,37.26,28600.0,22.0513,22.069,22.0217,22.0217,28600.0
2014-05-07 14:00:00,37.25,37.35,37.25,37.32,48400.0,22.0158,22.0749,22.0158,22.0572,48400.0
2014-05-07 14:30:00,37.33,37.34,37.2,37.22,37000.0,22.0631,22.069,21.9862,21.9981,37000.0
2014-05-07 15:00:00,37.22,37.25,37.19,37.25,38700.0,21.9981,22.0158,21.9803,22.0158,38700.0
2014-05-07 15:30:00,37.26,37.5,37.26,37.48,98400.0,22.0217,22.1636,22.0217,22.1517,98400.0
2014-05-08 09:30:00,37.32,37.64,37.25,37.58,22400.0,22.0572,22.2463,22.0158,22.2108,22400.0
2014-05-08 10:00:00,37.6,37.85,37.58,37.78,71000.0,22.2227,22.3704,22.2108,22.329,71000.0
2014-05-08 10:30:00,37.78,37.89,37.78,37.87,23300.0,22.329,22.3941,22.329,22.3822,23300.0
2014-05-08 11:00:00,37.87,37.99,37.86,37.99,28100.0,22.3822,22.4532,22.3763,22.4532,28100.0
2014-05-08 11:30:00,37.98,38.12,37.98,38.05,32700.0,22.4473,22.53,22.4473,22.4886,32700.0
2014-05-08 12:00:00,38.04,38.06,37.9,37.95,25900.0,22.4827,22.4945,22.4,22.4295,25900.0
2014-05-08 12:30:00,37.92,37.97,37.7,37.71,26400.0,22.4118,22.4413,22.2818,22.2877,26400.0
2014-05-08 13:00:00,37.7,37.75,37.59,37.6,20800.0,22.2818,22.3113,22.2167,22.2227,20800.0
2014-05-08 13:30:00,37.6,37.67,37.59,37.6,21000.0,22.2227,22.264,22.2167,22.2227,21000.0
2014-05-08 14:00:00,37.61,37.63,37.5,37.57,24000.0,22.2286,22.2404,22.1636,22.2049,24000.0
2014-05-08 14:30:00,37.57,37.6,37.45,37.47,31100.0,22.2049,22.2227,22.134,22.1458,31100.0
2014-05-08 15:00:00,37.48,37.52,37.35,37.48,43400.0,22.1517,22.1754,22.0749,22.1517,43400.0
2014-05-08 15:30:00,37.48,37.58,37.44,37.45,73300.0,22.1517,22.2108,22.1281,22.134,73300.0
2014-05-09 09:30:00,37.39,37.56,37.27,37.46,21100.0,22.0985,22.199,22.0276,22.1399,21100.0
2014-05-09 10:00:00,37.43,37.77,37.4,37.62,13100.0,22.1222,22.3231,22.1045,22.2345,13100.0
2014-05-09 10:30:00,37.63,37.72,37.55,37.7,15400.0,22.2404,22.2936,22.1931,22.2818,15400.0
2014-05-09 11:00:00,37.68,37.72,37.58,37.71,20700.0,22.2699,22.2936,22.2108,22.2877,20700.0
2014-05-09 11:30:00,37.72,37.86,37.71,37.85,17000.0,22.2936,22.3763,22.2877,22.3704,17000.0
2014-05-09 12:00:00,37.84,37.87,37.78,37.85,16500.0,22.3645,22.3822,22.329,22.3704,16500.0
2014-05-09 12:30:00,37.84,37.97,37.83,37.95,11200.0,22.3645,22.4413,22.3586,22.4295,11200.0
2014-05-09 13:00:00,37.94,37.95,37.85,37.86,15400.0,22.4236,22.4295,22.3704,22.3763,15400.0
2014-05-09 13:30:00,37.87,37.88,37.74,37.79,17000.0,22.3822,22.3881,22.3054,22.335,17000.0
2014-05-09 14:00:00,37.8,37.82,37.72,37.75,17000.0,22.3409,22.3527,22.2936,22.3113,17000.0
2014-05-09 14:30:00,37.76,37.86,37.76,37.85,18700.0,22.3172,22.3763,22.3172,22.3704,18700.0
2014-05-09 15:00:00,37.86,37.89,37.77,37.79,33300.0,22.3763,22.3941,22.3231,22.335,33300.0
2014-05-09 15:30:00,37.8,37.88,37.77,37.87,84300.0,22.3409,22.3881,22.3231,22.3822,84300.0
2014-05-12 09:30:00,37.91,38.29,37.91,38.27,22300.0,22.4059,22.6305,22.4059,22.6186,22300.0
2014-05-12 10:00:00,38.27,38.42,38.26,38.37,26400.0,22.6186,22.7073,22.6127,22.6778,26400.0
2014-05-12 10:30:00,38.37,38.52,38.37,38.49,20400.0,22.6778,22.7664,22.6778,22.7487,20400.0
2014-05-12 11:00:00,38.48,38.51,38.48,38.49,18500.0,22.7428,22.7605,22.7428,22.7487,18500.0
2014-05-12 11:30:00,38.5,38.52,38.3,38.3,24200.0,22.7546,22.7664,22.6364,22.6364,24200.0
2014-05-12 12:00:00,38.31,38.31,38.23,38.29,23500.0,22.6423,22.6423,22.595,22.6305,23500.0
2014-05-12 12:30:00,38.27,38.37,38.27,38.34,21000.0,22.6186,22.6778,22.6186,22.66,21000.0
2014-05-12 13:00:00,38.34,38.37,38.33,38.37,17000.0,22.66,22.6778,22.6541,22.6778,17000.0
2014-05-12 13:30:00,38.38,38.43,38.37,38.43,15500.0,22.6837,22.7132,22.6778,22.7132,15500.0
2014-05-12 14:00:00,38.42,38.49,38.42,38.46,21100.0,22.7073,22.7487,22.7073,22.7309,21100.0
2014-05-12 14:30:00,38.46,38.47,38.39,38.4,27700.0,22.7309,22.7369,22.6896,22.6955,27700.0
2014-05-12 15:00:00,38.4,38.4,38.37,38.4,29300.0,22.6955,22.6955,22.6778,22.6955,29300.0
2014-05-12 15:30:00,38.39,38.42,38.29,38.33,80400.0,22.6896,22.7073,22.6305,22.6541,80400.0
2014-05-13 09:30:00,38.28,38.46,38.25,38.26,21100.0,22.6246,22.7309,22.6068,22.6127,21100.0
2014-05-13 10:00:00,38.29,38.39,38.28,38.38,23100.0,22.6305,22.6896,22.6246,22.6837,23100.0
2014-05-13 10:30:00,38.38,38.49,38.38,38.38,29900.0,22.6837,22.7487,22.6837,22.6837,29900.0
2014-05-13 11:00:00,38.39,38.41,38.3,38.35,23200.0,22.6896,22.7014,22.6364,22.6659,23200.0
2014-05-13 11:30:00,38.34,38.38,38.24,38.25,20500.0,22.66,22.6837,22.6009,22.6068,20500.0
2014-05-13 12:00:00,38.26,38.33,38.26,38.3,40300.0,22.6127,22.6541,22.6127,22.6364,40300.0
2014-05-13 12:30:00,38.29,38.29,38.2,38.2,15900.0,22.6305,22.6305,22.5773,22.5773,15900.0
2014-05-13 13:00:00,38.2,38.24,38.18,38.23,16800.0,22.5773,22.6009,22.5655,22.595,16800.0
2014-05-13 13:30:00,38.24,38.24,38.15,38.17,15300.0,22.6009,22.6009,22.5477,22.5595,15300.0
2014-05-13 14:00:00,38.17,38.26,38.17,38.26,18000.0,22.5595,22.6127,22.5595,22.6127,18000.0
2014-05-13 14:30:00,38.27,38.32,38.26,38.26,21400.0,22.6186,22.6482,22.6127,22.6127,21400.0
2014-05-13 15:00:00,38.26,38.33,38.24,38.33,25500.0,22.6127,22.6541,22.6009,22.6541,25500.0
2014-05-13 15:30:00,38.32,38.34,38.22,38.25,82900.0,22.6482,22.66,22.5891,22.6068,82900.0
2014-05-14 09:30:00,38.17,38.24,37.94,38.09,19400.0,22.5595,22.6009,22.4236,22.5123,19400.0
2014-05-14 10:00:00,38.09,38.12,37.85,37.95,16100.0,22.5123,22.53,22.3704,22.4295,16100.0
2014-05-14 10:30:00,37.96,37.98,37.88,37.89,13100.0,22.4354,22.4473,22.3881,22.3941,13100.0
2014-05-14 11:00:00,37.86,37.88,37.79,37.81,15100.0,22.3763,22.3881,22.335,22.3468,15100.0
2014-05-14 11:30:00,37.78,37.86,37.75,37.82,20200.0,22.329,22.3763,22.3113,22.3527,20200.0
2014-05-14 12:00:00,37.82,37.96,37.82,37.95,15900.0,22.3527,22.4354,22.3527,22.4295,15900.0
2014-05-14 12:30:00,37.95,38.12,37.94,38.11,14500.0,22.4295,22.53,22.4236,22.5241,14500.0
2014-05-14 13:00:00,38.12,38.19,38.12,38.15,19700.0,22.53,22.5714,22.53,22.5477,19700.0
2014-05-14 13:30:00,38.14,38.14,38.04,38.07,13000.0,22.5418,22.5418,22.4827,22.5004,13000.0
2014-05-14 14:00:00,38.06,38.06,37.97,38.02,24300.0,22.4945,22.4945,22.4413,22.4709,24300.0
2014-05-14 14:30:00,38.02,38.02,37.87,37.91,21900.0,22.4709,22.4709,22.3822,22.4059,21900.0
2014-05-14 15:00:00,37.91,37.92,37.87,37.92,27100.0,22.4059,22.4118,22.3822,22.4118,27100.0
2014-05-14 15:30:00,37.91,37.92,37.78,37.87,78400.0,22.4059,22.4118,22.329,22.3822,78400.0
2014-05-15 09:30:00,37.67,37.85,37.26,37.36,26500.0,22.264,22.3704,22.0217,22.0808,26500.0
2014-05-15 10:00:00,37.34,37.36,37.14,37.16,36900.0,22.069,22.0808,21.9508,21.9626,36900.0
2014-05-15 10:30:00,37.17,37.38,37.03,37.37,60100.0,21.9685,22.0926,21.8858,22.0867,60100.0
2014-05-15 11:00:00,37.38,37.44,37.2,37.24,134600.0,22.0926,22.1281,21.9862,22.0099,134600.0
2014-05-15 11:30:00,37.23,37.3,37.22,37.22,29900.0,22.004,22.0454,21.9981,21.9981,29900.0
2014-05-15 12:00:00,37.21,37.33,37.21,37.32,22300.0,21.9922,22.0631,21.9922,22.0572,22300.0
2014-05-15 12:30:00,37.33,37.36,37.25,37.3,67000.0,22.0631,22.0808,22.0158,22.0454,67000.0
2014-05-15 13:00:00,37.3,37.34,37.17,37.24,28800.0,22.0454,22.069,21.9685,22.0099,28800.0
2014-05-15 13:30:00,37.24,37.27,37.07,37.2,117100.0,22.0099,22.0276,21.9094,21.9862,117100.0
2014-05-15 14:00:00,37.2,37.41,37.13,37.35,70300.0,21.9862,22.1104,21.9449,22.0749,70300.0
2014-05-15 14:30:00,37.34,37.39,37.16,37.24,52300.0,22.069,22.0985,21.9626,22.0099,52300.0
2014-05-15 15:00:00,37.24,37.25,37.08,37.1,74500.0,22.0099,22.0158,21.9153,21.9271,74500.0
2014-05-15 15:30:00,37.09,37.28,36.82,36.95,397300.0,21.9212,22.0335,21.7617,21.8385,397300.0
2014-05-16 09:30:00,36.84,37.12,36.84,37.05,82100.0,21.7735,21.939,21.7735,21.8976,82100.0
2014-05-16 10:00:00,37.09,37.09,36.86,36.86,59200.0,21.9212,21.9212,21.7853,21.7853,59200.0
2014-05-16 10:30:00,36.87,36.88,36.64,36.84,64300.0,21.7912,21.7971,21.6553,21.7735,64300.0
2014-05-16 11:00:00,36.85,37.07,36.84,36.86,45500.0,21.7794,21.9094,21.7735,21.7853,45500.0
2014-05-16 11:30:00,36.86,37.03,36.86,37.01,40500.0,21.7853,21.8858,21.7853,21.874,40500.0
2014-05-16 12:00:00,37.02,37.04,36.84,36.88,31500.0,21.8799,21.8917,21.7735,21.7971,31500.0
2014-05-16 12:30:00,36.89,36.89,36.82,36.85,49700.0,21.803,21.803,21.7617,21.7794,49700.0
2014-05-16 13:00:00,36.86,36.98,36.84,36.95,53500.0,21.7853,21.8562,21.7735,21.8385,53500.0
2014-05-16 13:30:00,36.94,37.05,36.9,36.93,26900.0,21.8326,21.8976,21.8089,21.8267,26900.0
2014-05-16 14:00:00,36.94,37.01,36.9,37.01,32000.0,21.8326,21.874,21.8089,21.874,32000.0
2014-05-16 14:30:00,37.01,37.14,36.96,37.14,30100.0,21.874,21.9508,21.8444,21.9508,30100.0
2014-05-16 15:00:00,37.14,37.21,37.08,37.08,37300.0,21.9508,21.9922,21.9153,21.9153,37300.0
2014-05-16 15:30:00,37.09,37.19,37.06,37.07,148100.0,21.9212,21.9803,21.9035,21.9094,148100.0
2014-05-19 09:30:00,36.84,37.09,36.83,37.07,37700.0,21.7735,21.9212,21.7676,21.9094,37700.0
2014-05-19 10:00:00,37.08,37.09,37.02,37.07,39400.0,21.9153,21.9212,21.8799,21.9094,39400.0
2014-05-19 10:30:00,37.05,37.14,37.02,37.11,39500.0,21.8976,21.9508,21.8799,21.9331,39500.0
2014-05-19 11:00:00,37.11,37.38,37.11,37.32,30800.0,21.9331,22.0926,21.9331,22.0572,30800.0
2014-05-19 11:30:00,37.32,37.45,37.32,37.42,31400.0,22.0572,22.134,22.0572,22.1163,31400.0
2014-05-19 12:00:00,37.41,37.5,37.41,37.47,16300.0,22.1104,22.1636,22.1104,22.1458,16300.0
2014-05-19 12:30:00,37.47,37.47,37.32,37.35,20800.0,22.1458,22.1458,22.0572,22.0749,20800.0
2014-05-19 13:00:00,37.35,37.44,37.35,37.44,12700.0,22.0749,22.1281,22.0749,22.1281,12700.0
2014-05-19 13:30:00,37.44,37.46,37.41,37.46,13600.0,22.1281,22.1399,22.1104,22.1399,13600.0
2014-05-19 14:00:00,37.46,37.55,37.45,37.53,17600.0,22.1399,22.1931,22.134,22.1813,17600.0
2014-05-19 14:30:00,37.52,37.52,37.43,37.47,17000.0,22.1754,22.1754,22.1222,22.1458,17000.0
2014-05-19 15:00:00,37.46,37.52,37.46,37.52,25700.0,22.1399,22.1754,22.1399,22.1754,25700.0
2014-05-19 15:30:00,37.53,37.57,37.5,37.51,72200.0,22.1813,22.2049,22.1636,22.1695,72200.0
2014-05-20 09:30:00,37.41,37.41,36.68,36.78,92000.0,22.1104,22.1104,21.6789,21.738,92000.0
2014-05-20 10:00:00,36.79,37.02,36.77,36.99,78500.0,21.7439,21.8799,21.7321,21.8621,78500.0
2014-05-20 10:30:00,37.0,37.03,36.97,37.02,68500.0,21.868,21.8858,21.8503,21.8799,68500.0
2014-05-20 11:00:00,37.03,37.03,36.97,37.0,63400.0,21.8858,21.8858,21.8503,21.868,63400.0
2014-05-20 11:30:00,37.0,37.0,36.7,36.89,64700.0,21.868,21.868,21.6907,21.803,64700.0
2014-05-20 12:00:00,36.89,36.92,36.77,36.8,43900.0,21.803,21.8208,21.7321,21.7498,43900.0
2014-05-20 12:30:00,36.81,36.85,36.76,36.85,33800.0,21.7557,21.7794,21.7262,21.7794,33800.0
2014-05-20 13:00:00,36.84,36.89,36.83,36.87,37900.0,21.7735,21.803,21.7676,21.7912,37900.0
2014-05-20 13:30:00,36.87,36.88,36.82,36.85,53800.0,21.7912,21.7971,21.7617,21.7794,53800.0
2014-05-20 14:00:00,36.86,36.91,36.85,36.87,36900.0,21.7853,21.8149,21.7794,21.7912,36900.0
2014-05-20 14:30:00,36.86,36.88,36.84,36.87,33500.0,21.7853,21.7971,21.7735,21.7912,33500.0
2014-05-20 15:00:00,36.86,36.91,36.83,36.9,58200.0,21.7853,21.8149,21.7676,21.8089,58200.0
2014-05-20 15:30:00,36.9,37.02,36.83,36.85,136600.0,21.8089,21.8799,21.7676,21.7794,136600.0
2014-05-21 09:30:00,36.93,36.93,36.52,36.8,75700.0,21.8267,21.8267,21.5843,21.7498,75700.0
2014-05-21 10:00:00,36.8,36.88,36.79,36.86,68200.0,21.7498,21.7971,21.7439,21.7853,68200.0
2014-05-21 10:30:00,36.85,36.86,36.84,36.85,46600.0,21.7794,21.7853,21.7735,21.7794,46600.0
2014-05-21 11:00:00,36.85,36.9,36.84,36.86,37800.0,21.7794,21.8089,21.7735,21.7853,37800.0
2014-05-21 11:30:00,36.87,36.91,36.83,36.86,33500.0,21.7912,21.8149,21.7676,21.7853,33500.0
2014-05-21 12:00:00,36.86,36.93,36.85,36.92,21200.0,21.7853,21.8267,21.7794,21.8208,21200.0
2014-05-21 12:30:00,36.94,37.12,36.93,37.09,19500.0,21.8326,21.939,21.8267,21.9212,19500.0
2014-05-21 13:00:00,37.12,37.16,37.04,37.04,17000.0,21.939,21.9626,21.8917,21.8917,17000.0
2014-05-21 13:30:00,37.05,37.1,37.04,37.04,13500.0,21.8976,21.9271,21.8917,21.8917,13500.0
2014-05-21 14:00:00,37.03,37.1,36.95,37.05,20200.0,21.8858,21.9271,21.8385,21.8976,20200.0
2014-05-21 14:30:00,37.05,37.09,37.03,37.06,14600.0,21.8976,21.9212,21.8858,21.9035,14600.0
2014-05-21 15:00:00,37.05,37.11,37.02,37.04,31800.0,21.8976,21.9331,21.8799,21.8917,31800.0
2014-05-21 15:30:00,37.04,37.05,36.88,36.92,101600.0,21.8917,21.8976,21.7971,21.8208,101600.0
2014-05-22 09:30:00,36.8,37.05,36.57,36.99,37300.0,21.7498,21.8976,21.6139,21.8621,37300.0
2014-05-22 10:00:00,37.0,37.33,36.97,37.23,37600.0,21.868,22.0631,21.8503,22.004,37600.0
2014-05-22 10:30:00,37.24,37.42,37.22,37.42,34500.0,22.0099,22.1163,21.9981,22.1163,34500.0
2014-05-22 11:00:00,37.43,37.47,37.27,37.29,61000.0,22.1222,22.1458,22.0276,22.0394,61000.0
2014-05-22 11:30:00,37.3,37.45,37.3,37.45,25500.0,22.0454,22.134,22.0454,22.134,25500.0
2014-05-22 12:00:00,37.45,37.48,37.37,37.42,24900.0,22.134,22.1517,22.0867,22.1163,24900.0
2014-05-22 12:30:00,37.4,37.43,37.34,37.34,22900.0,22.1045,22.1222,22.069,22.069,22900.0
2014-05-22 13:00:00,37.34,37.39,37.28,37.31,20600.0,22.069,22.0985,22.0335,22.0513,20600.0
2014-05-22 13:30:00,37.32,37.39,37.32,37.36,20900.0,22.0572,22.0985,22.0572,22.0808,20900.0
2014-05-22 14:00:00,37.36,37.45,37.34,37.43,25200.0,22.0808,22.134,22.069,22.1222,25200.0
2014-05-22 14:30:00,37.44,37.46,37.34,37.39,28700.0,22.1281,22.1399,22.069,22.0985,28700.0
2014-05-22 15:00:00,37.4,37.4,37.15,37.16,46600.0,22.1045,22.1045,21.9567,21.9626,46600.0
2014-05-22 15:30:00,37.15,37.22,37.12,37.12,84400.0,21.9567,21.9981,21.939,21.939,84400.0
2014-05-23 09:30:00,37.02,37.37,37.02,37.34,23700.0,21.8799,22.0867,21.8799,22.069,23700.0
2014-05-23 10:00:00,37.36,37.76,37.34,37.76,18500.0,22.0808,22.3172,22.069,22.3172,18500.0
2014-05-23 10:30:00,37.76,37.79,37.59,37.63,16600.0,22.3172,22.335,22.2167,22.2404,16600.0
2014-05-23 11:00:00,37.63,37.73,37.63,37.71,17600.0,22.2404,22.2995,22.2404,22.2877,17600.0
2014-05-23 11:30:00,37.71,37.74,37.65,37.74,45100.0,22.2877,22.3054,22.2522,22.3054,45100.0
2014-05-23 12:00:00,37.75,37.86,37.75,37.78,26800.0,22.3113,22.3763,22.3113,22.329,26800.0
2014-05-23 12:30:00,37.79,37.95,37.78,37.79,25600.0,22.335,22.4295,22.329,22.335,25600.0
2014-05-23 13:00:00,37.78,37.82,37.71,37.71,15400.0,22.329,22.3527,22.2877,22.2877,15400.0
2014-05-23 13:30:00,37.68,37.8,37.62,37.79,17500.0,22.2699,22.3409,22.2345,22.335,17500.0
2014-05-23 14:00:00,37.79,37.84,37.7,37.81,22700.0,22.335,22.3645,22.2818,22.3468,22700.0
2014-05-23 14:30:00,37.8,37.83,37.73,37.75,24200.0,22.3409,22.3586,22.2995,22.3113,24200.0
2014-05-23 15:00:00,37.78,37.86,37.74,37.82,23200.0,22.329,22.3763,22.3054,22.3527,23200.0
2014-05-23 15:30:00,37.82,37.87,37.73,37.75,93400.0,22.3527,22.3822,22.2995,22.3113,93400.0
2014-05-27 09:30:00,37.72,38.14,37.61,38.13,32400.0,22.2936,22.5418,22.2286,22.5359,32400.0
2014-05-27 10:00:00,38.11,38.35,38.11,38.21,25500.0,22.5241,22.6659,22.5241,22.5832,25500.0
2014-05-27 10:30:00,38.2,38.29,38.18,38.2,54100.0,22.5773,22.6305,22.5655,22.5773,54100.0
2014-05-27 11:00:00,38.18,38.33,38.17,38.32,26500.0,22.5655,22.6541,22.5595,22.6482,26500.0
2014-05-27 11:30:00,38.33,38.45,38.22,38.22,32400.0,22.6541,22.725,22.5891,22.5891,32400.0
2014-05-27 12:00:00,38.2,38.35,38.11,38.12,30900.0,22.5773,22.6659,22.5241,22.53,30900.0
2014-05-27 12:30:00,38.11,38.32,38.11,38.32,15000.0,22.5241,22.6482,22.5241,22.6482,15000.0
2014-05-27 13:00:00,38.33,38.38,38.33,38.35,16000.0,22.6541,22.6837,22.6541,22.6659,16000.0
2014-05-27 13:30:00,38.34,38.35,38.2,38.21,12800.0,22.66,22.6659,22.5773,22.5832,12800.0
2014-05-27 14:00:00,38.2,38.2,38.12,38.12,15300.0,22.5773,22.5773,22.53,22.53,15300.0
2014-05-27 14:30:00,38.11,38.12,37.98,37.98,39200.0,22.5241,22.53,22.4473,22.4473,39200.0
2014-05-27 15:00:00,37.98,37.98,37.84,37.86,41800.0,22.4473,22.4473,22.3645,22.3763,41800.0
2014-05-27 15:30:00,37.86,37.92,37.71,37.75,152200.0,22.3763,22.4118,22.2877,22.3113,152200.0
2014-05-28 09:30:00,37.59,37.95,37.59,37.92,43300.0,22.2167,22.4295,22.2167,22.4118,43300.0
2014-05-28 10:00:00,37.92,38.04,37.83,38.04,47900.0,22.4118,22.4827,22.3586,22.4827,47900.0
2014-05-28 10:30:00,38.05,38.29,38.0,38.28,45100.0,22.4886,22.6305,22.4591,22.6246,45100.0
2014-05-28 11:00:00,38.29,38.32,38.22,38.25,42700.0,22.6305,22.6482,22.5891,22.6068,42700.0
2014-05-28 11:30:00,38.25,38.48,38.25,38.42,46300.0,22.6068,22.7428,22.6068,22.7073,46300.0
2014-05-28 12:00:00,38.42,38.5,38.36,38.36,33900.0,22.7073,22.7546,22.6718,22.6718,33900.0
2014-05-28 12:30:00,38.37,38.38,38.2,38.32,28200.0,22.6778,22.6837,22.5773,22.6482,28200.0
2014-05-28 13:00:00,38.32,38.33,38.14,38.23,34000.0,22.6482,22.6541,22.5418,22.595,34000.0
2014-05-28 13:30:00,38.23,38.33,38.23,38.27,29700.0,22.595,22.6541,22.595,22.6186,29700.0
2014-05-28 14:00:00,38.27,38.32,38.2,38.27,36400.0,22.6186,22.6482,22.5773,22.6186,36400.0
2014-05-28 14:30:00,38.27,38.36,38.23,38.32,55100.0,22.6186,22.6718,22.595,22.6482,55100.0
2014-05-28 15:00:00,38.33,38.41,38.23,38.29,42400.0,22.6541,22.7014,22.595,22.6305,42400.0
2014-05-28 15:30:00,38.3,38.3,38.03,38.04,159200.0,22.6364,22.6364,22.4768,22.4827,159200.0
2014-05-29 09:30:00,38.15,38.21,37.62,37.95,69800.0,22.5477,22.5832,22.2345,22.4295,69800.0
2014-05-29 10:00:00,37.99,38.07,37.95,38.05,37300.0,22.4532,22.5004,22.4295,22.4886,37300.0
2014-05-29 10:30:00,38.06,38.31,38.05,38.22,48000.0,22.4945,22.6423,22.4886,22.5891,48000.0
2014-05-29 11:00:00,38.22,38.39,38.17,38.38,31800.0,22.5891,22.6896,22.5595,22.6837,31800.0
2014-05-29 11:30:00,38.39,38.42,38.24,38.32,33600.0,22.6896,22.7073,22.6009,22.6482,33600.0
2014-05-29 12:00:00,38.33,38.45,38.3,38.3,22800.0,22.6541,22.725,22.6364,22.6364,22800.0
2014-05-29 12:30:00,38.28,38.4,38.28,38.36,20200.0,22.6246,22.6955,22.6246,22.6718,20200.0
2014-05-29 13:00:00,38.35,38.35,38.23,38.23,18400.0,22.6659,22.6659,22.595,22.595,18400.0
2014-05-29 13:30:00,38.22,38.33,38.22,38.27,22400.0,22.5891,22.6541,22.5891,22.6186,22400.0
2014-05-29 14:00:00,38.27,38.27,38.13,38.26,45800.0,22.6186,22.6186,22.5359,22.6127,45800.0
2014-05-29 14:30:00,38.26,38.37,38.18,38.3,34100.0,22.6127,22.6778,22.5655,22.6364,34100.0
2014-05-29 15:00:00,38.3,38.38,38.28,38.32,44300.0,22.6364,22.6837,22.6246,22.6482,44300.0
2014-05-29 15:30:00,38.32,38.42,38.24,38.27,137200.0,22.6482,22.7073,22.6009,22.6186,137200.0
2014-05-30 09:30:00,38.07,38.27,37.86,37.95,40300.0,22.5004,22.6186,22.3763,22.4295,40300.0
2014-05-30 10:00:00,37.95,38.28,37.95,38.24,85700.0,22.4295,22.6246,22.4295,22.6009,85700.0
2014-05-30 10:30:00,38.25,38.25,38.0,38.09,28100.0,22.6068,22.6068,22.4591,22.5123,28100.0
2014-05-30 11:00:00,38.11,38.18,38.01,38.11,29600.0,22.5241,22.5655,22.465,22.5241,29600.0
2014-05-30 11:30:00,38.12,38.27,38.08,38.25,66300.0,22.53,22.6186,22.5064,22.6068,66300.0
2014-05-30 12:00:00,38.25,38.26,38.08,38.09,27400.0,22.6068,22.6127,22.5064,22.5123,27400.0
2014-05-30 12:30:00,38.09,38.1,37.99,38.0,36600.0,22.5123,22.5182,22.4532,22.4591,36600.0
2014-05-30 13:00:00,38.0,38.05,37.95,38.04,41500.0,22.4591,22.4886,22.4295,22.4827,41500.0
2014-05-30 13:30:00,38.04,38.13,38.03,38.11,27000.0,22.4827,22.5359,22.4768,22.5241,27000.0
2014-05-30 14:00:00,38.11,38.11,37.93,37.96,52300.0,22.5241,22.5241,22.4177,22.4354,52300.0
2014-05-30 14:30:00,37.96,38.06,37.96,38.05,38700.0,22.4354,22.4945,22.4354,22.4886,38700.0
2014-05-30 15:00:00,38.05,38.27,38.05,38.23,97000.0,22.4886,22.6186,22.4886,22.595,97000.0
2014-05-30 15:30:00,38.23,38.31,38.09,38.15,427600.0,22.595,22.6423,22.5123,22.5477,427600.0
2014-06-02 09:30:00,38.16,38.55,38.05,38.54,48700.0,22.5536,22.7841,22.4886,22.7782,48700.0
2014-06-02 10:00:00,38.51,38.56,38.36,38.52,32300.0,22.7605,22.79,22.6718,22.7664,32300.0
2014-06-02 10:30:00,38.52,38.64,38.52,38.58,44300.0,22.7664,22.8373,22.7664,22.8019,44300.0
2014-06-02 11:00:00,38.59,38.66,38.56,38.63,51400.0,22.8078,22.8491,22.79,22.8314,51400.0
2014-06-02 11:30:00,38.62,38.67,38.56,38.57,28300.0,22.8255,22.8551,22.79,22.796,28300.0
2014-06-02 12:00:00,38.56,38.6,38.55,38.6,18500.0,22.79,22.8137,22.7841,22.8137,18500.0
2014-06-02 12:30:00,38.6,38.6,38.55,38.56,24500.0,22.8137,22.8137,22.7841,22.79,24500.0
2014-06-02 13:00:00,38.56,38.72,38.56,38.65,40000.0,22.79,22.8846,22.79,22.8432,40000.0
2014-06-02 13:30:00,38.68,38.72,38.62,38.64,33300.0,22.861,22.8846,22.8255,22.8373,33300.0
2014-06-02 14:00:00,38.65,38.69,38.59,38.62,42600.0,22.8432,22.8669,22.8078,22.8255,42600.0
2014-06-02 14:30:00,38.63,38.63,38.51,38.52,33500.0,22.8314,22.8314,22.7605,22.7664,33500.0
2014-06-02 15:00:00,38.51,38.57,38.48,38.56,44700.0,22.7605,22.796,22.7428,22.79,44700.0
2014-06-02 15:30:00,38.55,38.6,38.48,38.5,89400.0,22.7841,22.8137,22.7428,22.7546,89400.0
2014-06-03 09:30:00,38.12,38.34,38.02,38.24,38600.0,22.53,22.66,22.4709,22.6009,38600.0
2014-06-03 10:00:00,38.26,38.34,37.99,38.0,43200.0,22.6127,22.66,22.4532,22.4591,43200.0
2014-06-03 10:30:00,38.0,38.05,37.92,37.99,41700.0,22.4591,22.4886,22.4118,22.4532,41700.0
2014-06-03 11:00:00,37.98,38.07,37.95,37.99,54600.0,22.4473,22.5004,22.4295,22.4532,54600.0
2014-06-03 11:30:00,37.99,37.99,37.83,37.9,51300.0,22.4532,22.4532,22.3586,22.4,51300.0
2014-06-03 12:00:00,37.91,38.09,37.91,38.05,50000.0,22.4059,22.5123,22.4059,22.4886,50000.0
2014-06-03 12:30:00,38.06,38.2,38.01,38.2,34900.0,22.4945,22.5773,22.465,22.5773,34900.0
2014-06-03 13:00:00,38.2,38.27,38.2,38.26,55900.0,22.5773,22.6186,22.5773,22.6127,55900.0
2014-06-03 13:30:00,38.26,38.29,38.16,38.18,32000.0,22.6127,22.6305,22.5536,22.5655,32000.0
2014-06-03 14:00:00,38.19,38.35,38.18,38.35,40200.0,22.5714,22.6659,22.5655,22.6659,40200.0
2014-06-03 14:30:00,38.36,38.38,38.16,38.17,55800.0,22.6718,22.6837,22.5536,22.5595,55800.0
2014-06-03 15:00:00,38.17,38.19,38.12,38.12,85600.0,22.5595,22.5714,22.53,22.53,85600.0
2014-06-03 15:30:00,38.13,38.15,37.91,37.96,214800.0,22.5359,22.5477,22.4059,22.4354,214800.0
2014-06-04 09:30:00,37.44,37.93,37.14,37.58,70700.0,22.1281,22.4177,21.9508,22.2108,70700.0
2014-06-04 10:00:00,37.55,38.3,37.55,38.29,73100.0,22.1931,22.6364,22.1931,22.6305,73100.0
2014-06-04 10:30:00,38.27,38.81,38.27,38.66,102700.0,22.6186,22.9378,22.6186,22.8491,102700.0
2014-06-04 11:00:00,38.65,38.76,38.32,38.76,65200.0,22.8432,22.9083,22.6482,22.9083,65200.0
2014-06-04 11:30:00,38.73,38.78,38.57,38.69,50500.0,22.8905,22.9201,22.796,22.8669,50500.0
2014-06-04 12:00:00,38.68,39.2,38.68,38.72,80800.0,22.861,23.1683,22.861,22.8846,80800.0
2014-06-04 12:30:00,38.73,39.01,38.72,38.85,52400.0,22.8905,23.056,22.8846,22.9614,52400.0
2014-06-04 13:00:00,38.84,39.06,38.84,39.06,46200.0,22.9555,23.0856,22.9555,23.0856,46200.0
2014-06-04 13:30:00,39.07,39.32,39.07,39.28,73000.0,23.0915,23.2392,23.0915,23.2156,73000.0
2014-06-04 14:00:00,39.28,39.45,39.28,39.41,79000.0,23.2156,23.3161,23.2156,23.2924,79000.0
2014-06-04 14:30:00,39.41,39.62,39.4,39.57,83000.0,23.2924,23.4165,23.2865,23.387,83000.0
2014-06-04 15:00:00,39.58,39.91,39.58,39.82,108700.0,23.3929,23.5879,23.3929,23.5347,108700.0
2014-06-04 15:30:00,39.84,40.07,39.8,40.04,197000.0,23.5466,23.6825,23.5229,23.6648,197000.0
2014-06-05 09:30:00,39.64,40.05,39.49,39.57,79100.0,23.4284,23.6707,23.3397,23.387,79100.0
2014-06-05 10:00:00,39.57,39.73,39.54,39.69,50000.0,23.387,23.4816,23.3693,23.4579,50000.0
2014-06-05 10:30:00,39.67,39.7,39.41,39.42,61000.0,23.4461,23.4638,23.2924,23.2983,61000.0
2014-06-05 11:00:00,39.43,39.76,39.39,39.75,43400.0,23.3042,23.4993,23.2806,23.4934,43400.0
2014-06-05 11:30:00,39.77,40.02,39.75,39.91,47500.0,23.5052,23.6529,23.4934,23.5879,47500.0
2014-06-05 12:00:00,39.92,40.1,39.92,40.08,29600.0,23.5938,23.7002,23.5938,23.6884,29600.0
2014-06-05 12:30:00,40.07,40.16,40.02,40.03,28600.0,23.6825,23.7357,23.6529,23.6589,28600.0
2014-06-05 13:00:00,40.04,40.23,40.04,40.08,31000.0,23.6648,23.7771,23.6648,23.6884,31000.0
2014-06-05 13:30:00,40.07,40.16,40.02,40.14,29900.0,23.6825,23.7357,23.6529,23.7239,29900.0
2014-06-05 14:00:00,40.15,40.3,40.15,40.29,26900.0,23.7298,23.8184,23.7298,23.8125,26900.0
2014-06-05 14:30:00,40.3,40.39,40.22,40.22,41000.0,23.8184,23.8716,23.7712,23.7712,41000.0
2014-06-05 15:00:00,40.21,40.43,40.18,40.38,61200.0,23.7652,23.8953,23.7475,23.8657,61200.0
2014-06-05 15:30:00,40.38,40.51,40.36,40.39,131800.0,23.8657,23.9426,23.8539,23.8716,131800.0
2014-06-06 09:30:00,40.66,40.66,40.26,40.48,61800.0,24.0312,24.0312,23.7948,23.9248,61800.0
2014-06-06 10:00:00,40.48,40.56,40.39,40.54,39100.0,23.9248,23.9721,23.8716,23.9603,39100.0
2014-06-06 10:30:00,40.53,40.73,40.53,40.68,34700.0,23.9544,24.0726,23.9544,24.043,34700.0
2014-06-06 11:00:00,40.69,40.77,40.58,40.64,57800.0,24.0489,24.0962,23.9839,24.0194,57800.0
2014-06-06 11:30:00,40.64,40.73,40.61,40.61,31000.0,24.0194,24.0726,24.0017,24.0017,31000.0
2014-06-06 12:00:00,40.61,40.66,40.57,40.58,27400.0,24.0017,24.0312,23.978,23.9839,27400.0
2014-06-06 12:30:00,40.58,40.71,40.58,40.69,38600.0,23.9839,24.0608,23.9839,24.0489,38600.0
2014-06-06 13:00:00,40.68,40.7,40.6,40.6,30700.0,24.043,24.0548,23.9957,23.9957,30700.0
2014-06-06 13:30:00,40.6,40.77,40.6,40.63,43400.0,23.9957,24.0962,23.9957,24.0135,43400.0
2014-06-06 14:00:00,40.63,40.64,40.54,40.54,31500.0,24.0135,24.0194,23.9603,23.9603,31500.0
2014-06-06 14:30:00,40.55,40.6,40.52,40.58,41800.0,23.9662,23.9957,23.9485,23.9839,41800.0
2014-06-06 15:00:00,40.58,40.64,40.55,40.63,42800.0,23.9839,24.0194,23.9662,24.0135,42800.0
2014-06-06 15:30:00,40.63,40.75,40.63,40.72,83900.0,24.0135,24.0844,24.0135,24.0667,83900.0
2014-06-09 09:30:00,40.68,40.7,40.51,40.56,30000.0,24.043,24.0548,23.9426,23.9721,30000.0
2014-06-09 10:00:00,40.54,40.59,40.44,40.48,21000.0,23.9603,23.9898,23.9012,23.9248,21000.0
2014-06-09 10:30:00,40.48,40.49,40.28,40.29,27300.0,23.9248,23.9307,23.8066,23.8125,27300.0
2014-06-09 11:00:00,40.29,40.47,40.23,40.36,34800.0,23.8125,23.9189,23.7771,23.8539,34800.0
2014-06-09 11:30:00,40.35,40.35,40.23,40.24,30700.0,23.848,23.848,23.7771,23.783,30700.0
2014-06-09 12:00:00,40.23,40.23,40.15,40.16,35400.0,23.7771,23.7771,23.7298,23.7357,35400.0
2014-06-09 12:30:00,40.16,40.19,39.94,39.95,38400.0,23.7357,23.7534,23.6057,23.6116,38400.0
2014-06-09 13:00:00,39.97,39.98,39.85,39.89,33400.0,23.6234,23.6293,23.5525,23.5761,33400.0
2014-06-09 13:30:00,39.88,39.96,39.87,39.91,37900.0,23.5702,23.6175,23.5643,23.5879,37900.0
2014-06-09 14:00:00,39.91,40.17,39.88,40.13,35300.0,23.5879,23.7416,23.5702,23.718,35300.0
2014-06-09 14:30:00,40.13,40.17,40.1,40.1,23300.0,23.718,23.7416,23.7002,23.7002,23300.0
2014-06-09 15:00:00,40.1,40.22,40.1,40.19,29000.0,23.7002,23.7712,23.7002,23.7534,29000.0
2014-06-09 15:30:00,40.18,40.18,40.0,40.05,101500.0,23.7475,23.7475,23.6411,23.6707,101500.0
2014-06-10 09:30:00,40.08,40.08,39.76,39.81,15400.0,23.6884,23.6884,23.4993,23.5288,15400.0
2014-06-10 10:00:00,39.81,39.87,39.71,39.84,15300.0,23.5288,23.5643,23.4697,23.5466,15300.0
2014-06-10 10:30:00,39.84,39.89,39.82,39.84,14300.0,23.5466,23.5761,23.5347,23.5466,14300.0
2014-06-10 11:00:00,39.86,39.89,39.63,39.77,26300.0,23.5584,23.5761,23.4224,23.5052,26300.0
2014-06-10 11:30:00,39.77,39.8,39.67,39.69,39300.0,23.5052,23.5229,23.4461,23.4579,39300.0
2014-06-10 12:00:00,39.69,39.72,39.6,39.72,19000.0,23.4579,23.4756,23.4047,23.4756,19000.0
2014-06-10 12:30:00,39.73,39.74,39.62,39.64,13200.0,23.4816,23.4875,23.4165,23.4284,13200.0
2014-06-10 13:00:00,39.63,39.66,39.57,39.59,26000.0,23.4224,23.4402,23.387,23.3988,26000.0
2014-06-10 13:30:00,39.61,39.62,39.59,39.62,17600.0,23.4106,23.4165,23.3988,23.4165,17600.0
2014-06-10 14:00:00,39.62,39.83,39.61,39.76,27700.0,23.4165,23.5407,23.4106,23.4993,27700.0
2014-06-10 14:30:00,39.75,39.75,39.68,39.74,21000.0,23.4934,23.4934,23.452,23.4875,21000.0
2014-06-10 15:00:00,39.73,39.75,39.7,39.75,34600.0,23.4816,23.4934,23.4638,23.4934,34600.0
2014-06-10 15:30:00,39.74,39.75,39.67,39.71,76100.0,23.4875,23.4934,23.4461,23.4697,76100.0
2014-06-11 09:30:00,39.64,39.69,39.44,39.53,23500.0,23.4284,23.4579,23.3102,23.3633,23500.0
2014-06-11 10:00:00,39.51,39.67,39.45,39.56,21300.0,23.3515,23.4461,23.3161,23.3811,21300.0
2014-06-11 10:30:00,39.55,39.63,39.54,39.56,19000.0,23.3752,23.4224,23.3693,23.3811,19000.0
2014-06-11 11:00:00,39.55,39.65,39.48,39.48,31900.0,23.3752,23.4343,23.3338,23.3338,31900.0
2014-06-11 11:30:00,39.49,39.52,39.4,39.45,20700.0,23.3397,23.3574,23.2865,23.3161,20700.0
2014-06-11 12:00:00,39.45,39.47,39.39,39.39,11800.0,23.3161,23.3279,23.2806,23.2806,11800.0
2014-06-11 12:30:00,39.39,39.53,39.37,39.53,31400.0,23.2806,23.3633,23.2688,23.3633,31400.0
2014-06-11 13:00:00,39.52,39.54,39.36,39.41,41800.0,23.3574,23.3693,23.2629,23.2924,41800.0
2014-06-11 13:30:00,39.42,39.42,39.37,39.42,10400.0,23.2983,23.2983,23.2688,23.2983,10400.0
2014-06-11 14:00:00,39.4,39.4,39.25,39.34,23800.0,23.2865,23.2865,23.1979,23.251,23800.0
2014-06-11 14:30:00,39.34,39.37,39.3,39.34,34100.0,23.251,23.2688,23.2274,23.251,34100.0
2014-06-11 15:00:00,39.34,39.35,39.31,39.34,33300.0,23.251,23.257,23.2333,23.251,33300.0
2014-06-11 15:30:00,39.35,39.44,39.32,39.34,76600.0,23.257,23.3102,23.2392,23.251,76600.0
2014-06-12 09:30:00,39.2,39.26,39.08,39.21,13400.0,23.1683,23.2038,23.0974,23.1742,13400.0
2014-06-12 10:00:00,39.18,39.3,38.97,38.98,12000.0,23.1565,23.2274,23.0324,23.0383,12000.0
2014-06-12 10:30:00,38.99,39.03,38.83,38.97,15200.0,23.0442,23.0678,22.9496,23.0324,15200.0
2014-06-12 11:00:00,38.98,39.19,38.95,39.15,28300.0,23.0383,23.1624,23.0205,23.1388,28300.0
2014-06-12 11:30:00,39.14,39.14,39.01,39.03,27200.0,23.1328,23.1328,23.056,23.0678,27200.0
2014-06-12 12:00:00,39.02,39.02,38.93,38.97,18700.0,23.0619,23.0619,23.0087,23.0324,18700.0
2014-06-12 12:30:00,38.97,38.99,38.89,38.95,13200.0,23.0324,23.0442,22.9851,23.0205,13200.0
2014-06-12 13:00:00,38.94,38.98,38.89,38.98,15900.0,23.0146,23.0383,22.9851,23.0383,15900.0
2014-06-12 13:30:00,38.98,39.02,38.84,38.88,17600.0,23.0383,23.0619,22.9555,22.9792,17600.0
2014-06-12 14:00:00,38.88,38.98,38.87,38.94,17300.0,22.9792,23.0383,22.9733,23.0146,17300.0
2014-06-12 14:30:00,38.93,38.93,38.79,38.79,25400.0,23.0087,23.0087,22.926,22.926,25400.0
2014-06-12 15:00:00,38.79,38.96,38.79,38.89,38700.0,22.926,23.0265,22.926,22.9851,38700.0
2014-06-12 15:30:00,38.9,39.07,38.81,39.04,119800.0,22.991,23.0915,22.9378,23.0737,119800.0
2014-06-13 09:30:00,39.15,39.2,39.03,39.2,13800.0,23.1388,23.1683,23.0678,23.1683,13800.0
2014-06-13 10:00:00,39.21,39.51,39.19,39.44,25000.0,23.1742,23.3515,23.1624,23.3102,25000.0
2014-06-13 10:30:00,39.45,39.58,39.44,39.46,16900.0,23.3161,23.3929,23.3102,23.322,16900.0
2014-06-13 11:00:00,39.46,39.7,39.43,39.7,38400.0,23.322,23.4638,23.3042,23.4638,38400.0
2014-06-13 11:30:00,39.71,39.79,39.6,39.7,35000.0,23.4697,23.517,23.4047,23.4638,35000.0
2014-06-13 12:00:00,39.7,39.7,39.62,39.66,30500.0,23.4638,23.4638,23.4165,23.4402,30500.0
2014-06-13 12:30:00,39.66,39.66,39.55,39.56,35100.0,23.4402,23.4402,23.3752,23.3811,35100.0
2014-06-13 13:00:00,39.56,39.58,39.44,39.46,24600.0,23.3811,23.3929,23.3102,23.322,24600.0
2014-06-13 13:30:00,39.46,39.56,39.46,39.56,11300.0,23.322,23.3811,23.322,23.3811,11300.0
2014-06-13 14:00:00,39.55,39.64,39.54,39.55,13900.0,23.3752,23.4284,23.3693,23.3752,13900.0
2014-06-13 14:30:00,39.55,39.55,39.43,39.46,31700.0,23.3752,23.3752,23.3042,23.322,31700.0
2014-06-13 15:00:00,39.46,39.5,39.4,39.42,31700.0,23.322,23.3456,23.2865,23.2983,31700.0
2014-06-13 15:30:00,39.41,39.44,39.3,39.41,136400.0,23.2924,23.3102,23.2274,23.2924,136400.0
2014-06-16 09:30:00,39.34,39.65,39.29,39.32,22500.0,23.251,23.4343,23.2215,23.2392,22500.0
2014-06-16 10:00:00,39.31,39.46,39.25,39.3,19800.0,23.2333,23.322,23.1979,23.2274,19800.0
2014-06-16 10:30:00,39.31,39.4,39.24,39.31,19400.0,23.2333,23.2865,23.1919,23.2333,19400.0
2014-06-16 11:00:00,39.32,39.47,39.21,39.22,49700.0,23.2392,23.3279,23.1742,23.1801,49700.0
2014-06-16 11:30:00,39.2,39.3,39.08,39.28,43600.0,23.1683,23.2274,23.0974,23.2156,43600.0
2014-06-16 12:00:00,39.27,39.43,39.25,39.37,16800.0,23.2097,23.3042,23.1979,23.2688,16800.0
2014-06-16 12:30:00,39.35,39.4,39.29,39.4,9900.0,23.257,23.2865,23.2215,23.2865,9900.0
2014-06-16 13:00:00,39.39,39.42,39.29,39.29,14500.0,23.2806,23.2983,23.2215,23.2215,14500.0
2014-06-16 13:30:00,39.3,39.3,39.12,39.15,32700.0,23.2274,23.2274,23.121,23.1388,32700.0
2014-06-16 14:00:00,39.16,39.2,39.04,39.05,50600.0,23.1447,23.1683,23.0737,23.0797,50600.0
2014-06-16 14:30:00,39.05,39.05,38.94,38.95,26000.0,23.0797,23.0797,23.0146,23.0205,26000.0
2014-06-16 15:00:00,38.94,38.98,38.9,38.95,29200.0,23.0146,23.0383,22.991,23.0205,29200.0
2014-06-16 15:30:00,38.95,39.03,38.91,38.95,96000.0,23.0205,23.0678,22.9969,23.0205,96000.0
2014-06-17 09:30:00,38.94,39.52,38.85,39.46,30300.0,23.0146,23.3574,22.9614,23.322,30300.0
2014-06-17 10:00:00,39.46,39.5,39.18,39.37,50700.0,23.322,23.3456,23.1565,23.2688,50700.0
2014-06-17 10:30:00,39.37,39.37,39.03,39.21,37400.0,23.2688,23.2688,23.0678,23.1742,37400.0
2014-06-17 11:00:00,39.25,39.37,39.12,39.26,49300.0,23.1979,23.2688,23.121,23.2038,49300.0
2014-06-17 11:30:00,39.28,39.35,39.23,39.25,29400.0,23.2156,23.257,23.186,23.1979,29400.0
2014-06-17 12:00:00,39.25,39.25,39.16,39.16,14800.0,23.1979,23.1979,23.1447,23.1447,14800.0
2014-06-17 12:30:00,39.17,39.31,39.17,39.22,12700.0,23.1506,23.2333,23.1506,23.1801,12700.0
2014-06-17 13:00:00,39.24,39.26,39.09,39.12,21800.0,23.1919,23.2038,23.1033,23.121,21800.0
2014-06-17 13:30:00,39.11,39.17,39.0,39.01,31200.0,23.1151,23.1506,23.0501,23.056,31200.0
2014-06-17 14:00:00,39.0,39.14,38.99,39.09,26600.0,23.0501,23.1328,23.0442,23.1033,26600.0
2014-06-17 14:30:00,39.09,39.12,39.08,39.11,20300.0,23.1033,23.121,23.0974,23.1151,20300.0
2014-06-17 15:00:00,39.1,39.1,38.88,38.88,30000.0,23.1092,23.1092,22.9792,22.9792,30000.0
2014-06-17 15:30:00,38.88,39.03,38.86,38.99,108200.0,22.9792,23.0678,22.9674,23.0442,108200.0
2014-06-18 09:30:00,38.95,39.02,38.81,38.93,9500.0,23.0205,23.0619,22.9378,23.0087,9500.0
2014-06-18 10:00:00,38.95,38.99,38.87,38.93,23400.0,23.0205,23.0442,22.9733,23.0087,23400.0
2014-06-18 10:30:00,38.92,38.92,38.63,38.63,11800.0,23.0028,23.0028,22.8314,22.8314,11800.0
2014-06-18 11:00:00,38.61,38.73,38.61,38.7,7800.0,22.8196,22.8905,22.8196,22.8728,7800.0
2014-06-18 11:30:00,38.71,38.73,38.66,38.72,13800.0,22.8787,22.8905,22.8491,22.8846,13800.0
2014-06-18 12:00:00,38.72,38.73,38.68,38.69,7400.0,22.8846,22.8905,22.861,22.8669,7400.0
2014-06-18 12:30:00,38.69,38.75,38.69,38.71,9000.0,22.8669,22.9023,22.8669,22.8787,9000.0
2014-06-18 13:00:00,38.71,38.75,38.69,38.73,13100.0,22.8787,22.9023,22.8669,22.8905,13100.0
2014-06-18 13:30:00,38.73,38.73,38.67,38.68,11700.0,22.8905,22.8905,22.8551,22.861,11700.0
2014-06-18 14:00:00,38.67,38.87,38.65,38.72,20700.0,22.8551,22.9733,22.8432,22.8846,20700.0
2014-06-18 14:30:00,38.73,38.76,38.66,38.72,21500.0,22.8905,22.9083,22.8491,22.8846,21500.0
2014-06-18 15:00:00,38.74,38.8,38.73,38.79,33500.0,22.8964,22.9319,22.8905,22.926,33500.0
2014-06-18 15:30:00,38.8,38.86,38.76,38.81,78600.0,22.9319,22.9674,22.9083,22.9378,78600.0
2014-06-19 09:30:00,38.74,38.93,38.57,38.59,18700.0,22.8964,23.0087,22.796,22.8078,18700.0
2014-06-19 10:00:00,38.59,38.69,38.52,38.54,11800.0,22.8078,22.8669,22.7664,22.7782,11800.0
2014-06-19 10:30:00,38.55,38.64,38.46,38.5,10800.0,22.7841,22.8373,22.7309,22.7546,10800.0
2014-06-19 11:00:00,38.48,38.6,38.37,38.44,16000.0,22.7428,22.8137,22.6778,22.7191,16000.0
2014-06-19 11:30:00,38.42,38.53,38.41,38.46,12000.0,22.7073,22.7723,22.7014,22.7309,12000.0
2014-06-19 12:00:00,38.47,38.55,38.47,38.54,11000.0,22.7369,22.7841,22.7369,22.7782,11000.0
2014-06-19 12:30:00,38.56,38.65,38.52,38.63,12400.0,22.79,22.8432,22.7664,22.8314,12400.0
2014-06-19 13:00:00,38.62,38.63,38.54,38.6,12900.0,22.8255,22.8314,22.7782,22.8137,12900.0
2014-06-19 13:30:00,38.62,38.66,38.59,38.66,11800.0,22.8255,22.8491,22.8078,22.8491,11800.0
2014-06-19 14:00:00,38.65,38.65,38.57,38.57,15600.0,22.8432,22.8432,22.796,22.796,15600.0
2014-06-19 14:30:00,38.56,38.62,38.52,38.6,25400.0,22.79,22.8255,22.7664,22.8137,25400.0
2014-06-19 15:00:00,38.61,38.64,38.52,38.54,42200.0,22.8196,22.8373,22.7664,22.7782,42200.0
2014-06-19 15:30:00,38.54,38.56,38.5,38.56,83000.0,22.7782,22.79,22.7546,22.79,83000.0
2014-06-20 09:30:00,38.66,38.66,38.43,38.54,64800.0,22.8491,22.8491,22.7132,22.7782,64800.0
2014-06-20 10:00:00,38.53,38.58,38.41,38.5,13900.0,22.7723,22.8019,22.7014,22.7546,13900.0
2014-06-20 10:30:00,38.52,38.59,38.41,38.59,15600.0,22.7664,22.8078,22.7014,22.8078,15600.0
2014-06-20 11:00:00,38.59,38.66,38.55,38.55,11200.0,22.8078,22.8491,22.7841,22.7841,11200.0
2014-06-20 11:30:00,38.55,38.56,38.45,38.48,19600.0,22.7841,22.79,22.725,22.7428,19600.0
2014-06-20 12:00:00,38.47,38.49,38.35,38.39,9000.0,22.7369,22.7487,22.6659,22.6896,9000.0
2014-06-20 12:30:00,38.39,38.4,38.3,38.31,16900.0,22.6896,22.6955,22.6364,22.6423,16900.0
2014-06-20 13:00:00,38.32,38.33,38.27,38.31,20000.0,22.6482,22.6541,22.6186,22.6423,20000.0
2014-06-20 13:30:00,38.31,38.55,38.31,38.51,29500.0,22.6423,22.7841,22.6423,22.7605,29500.0
2014-06-20 14:00:00,38.5,38.55,38.46,38.5,32500.0,22.7546,22.7841,22.7309,22.7546,32500.0
2014-06-20 14:30:00,38.49,38.49,38.36,38.39,31500.0,22.7487,22.7487,22.6718,22.6896,31500.0
2014-06-20 15:00:00,38.38,38.39,38.3,38.31,36900.0,22.6837,22.6896,22.6364,22.6423,36900.0
2014-06-20 15:30:00,38.31,38.48,38.29,38.46,250900.0,22.6423,22.7428,22.6305,22.7309,250900.0
2014-06-23 09:30:00,38.47,38.75,38.41,38.74,19800.0,22.7369,22.9023,22.7014,22.8964,19800.0
2014-06-23 10:00:00,38.75,38.81,38.68,38.7,18100.0,22.9023,22.9378,22.861,22.8728,18100.0
2014-06-23 10:30:00,38.7,38.82,38.69,38.79,15600.0,22.8728,22.9437,22.8669,22.926,15600.0
2014-06-23 11:00:00,38.8,38.8,38.55,38.55,28900.0,22.9319,22.9319,22.7841,22.7841,28900.0
2014-06-23 11:30:00,38.55,38.67,38.49,38.66,10700.0,22.7841,22.8551,22.7487,22.8491,10700.0
2014-06-23 12:00:00,38.66,38.69,38.59,38.64,10400.0,22.8491,22.8669,22.8078,22.8373,10400.0
2014-06-23 12:30:00,38.64,38.67,38.56,38.57,16800.0,22.8373,22.8551,22.79,22.796,16800.0
2014-06-23 13:00:00,38.57,38.62,38.54,38.58,9600.0,22.796,22.8255,22.7782,22.8019,9600.0
2014-06-23 13:30:00,38.57,38.61,38.55,38.59,9400.0,22.796,22.8196,22.7841,22.8078,9400.0
2014-06-23 14:00:00,38.58,38.62,38.56,38.61,15100.0,22.8019,22.8255,22.79,22.8196,15100.0
2014-06-23 14:30:00,38.6,38.63,38.57,38.58,17200.0,22.8137,22.8314,22.796,22.8019,17200.0
2014-06-23 15:00:00,38.58,38.58,38.52,38.54,33900.0,22.8019,22.8019,22.7664,22.7782,33900.0
2014-06-23 15:30:00,38.54,38.61,38.53,38.56,79300.0,22.7782,22.8196,22.7723,22.79,79300.0
2014-06-24 09:30:00,38.54,38.61,38.41,38.55,20900.0,22.7782,22.8196,22.7014,22.7841,20900.0
2014-06-24 10:00:00,38.58,38.67,38.51,38.67,22700.0,22.8019,22.8551,22.7605,22.8551,22700.0
2014-06-24 10:30:00,38.68,38.73,38.65,38.65,17400.0,22.861,22.8905,22.8432,22.8432,17400.0
2014-06-24 11:00:00,38.67,38.68,38.46,38.49,31000.0,22.8551,22.861,22.7309,22.7487,31000.0
2014-06-24 11:30:00,38.5,38.7,38.49,38.7,13400.0,22.7546,22.8728,22.7487,22.8728,13400.0
2014-06-24 12:00:00,38.71,38.71,38.54,38.58,18300.0,22.8787,22.8787,22.7782,22.8019,18300.0
2014-06-24 12:30:00,38.6,38.6,38.32,38.35,22300.0,22.8137,22.8137,22.6482,22.6659,22300.0
2014-06-24 13:00:00,38.33,38.33,38.12,38.19,45000.0,22.6541,22.6541,22.53,22.5714,45000.0
2014-06-24 13:30:00,38.18,38.24,37.99,38.0,68600.0,22.5655,22.6009,22.4532,22.4591,68600.0
2014-06-24 14:00:00,38.01,38.02,37.86,37.9,77300.0,22.465,22.4709,22.3763,22.4,77300.0
2014-06-24 14:30:00,37.9,37.91,37.84,37.89,49700.0,22.4,22.4059,22.3645,22.3941,49700.0
2014-06-24 15:00:00,37.88,38.09,37.86,38.07,36900.0,22.3881,22.5123,22.3763,22.5004,36900.0
2014-06-24 15:30:00,38.07,38.1,37.9,37.91,125500.0,22.5004,22.5182,22.4,22.4059,125500.0
2014-06-25 09:30:00,37.79,38.13,37.79,38.06,22900.0,22.335,22.5359,22.335,22.4945,22900.0
2014-06-25 10:00:00,38.03,38.05,37.88,37.9,17500.0,22.4768,22.4886,22.3881,22.4,17500.0
2014-06-25 10:30:00,37.9,38.12,37.86,38.12,28100.0,22.4,22.53,22.3763,22.53,28100.0
2014-06-25 11:00:00,38.11,38.29,38.11,38.2,32500.0,22.5241,22.6305,22.5241,22.5773,32500.0
2014-06-25 11:30:00,38.19,38.28,38.14,38.26,26500.0,22.5714,22.6246,22.5418,22.6127,26500.0
2014-06-25 12:00:00,38.28,38.28,38.11,38.14,25300.0,22.6246,22.6246,22.5241,22.5418,25300.0
2014-06-25 12:30:00,38.14,38.19,38.13,38.13,15200.0,22.5418,22.5714,22.5359,22.5359,15200.0
2014-06-25 13:00:00,38.13,38.16,38.06,38.08,20400.0,22.5359,22.5536,22.4945,22.5064,20400.0
2014-06-25 13:30:00,38.09,38.12,38.04,38.04,34800.0,22.5123,22.53,22.4827,22.4827,34800.0
2014-06-25 14:00:00,38.05,38.07,37.98,38.0,36200.0,22.4886,22.5004,22.4473,22.4591,36200.0
2014-06-25 14:30:00,38.0,38.02,37.91,37.99,25000.0,22.4591,22.4709,22.4059,22.4532,25000.0
2014-06-25 15:00:00,37.99,38.01,37.92,37.99,50400.0,22.4532,22.465,22.4118,22.4532,50400.0
2014-06-25 15:30:00,38.0,38.15,37.98,38.11,122400.0,22.4591,22.5477,22.4473,22.5241,122400.0
2014-06-26 09:30:00,37.99,37.99,37.8,37.84,15500.0,22.4532,22.4532,22.3409,22.3645,15500.0
2014-06-26 10:00:00,37.81,37.98,37.8,37.87,8400.0,22.3468,22.4473,22.3409,22.3822,8400.0
2014-06-26 10:30:00,37.86,37.91,37.81,37.91,8800.0,22.3763,22.4059,22.3468,22.4059,8800.0
2014-06-26 11:00:00,37.9,37.95,37.76,37.83,9600.0,22.4,22.4295,22.3172,22.3586,9600.0
2014-06-26 11:30:00,37.83,37.94,37.79,37.88,20600.0,22.3586,22.4236,22.335,22.3881,20600.0
2014-06-26 12:00:00,37.9,37.93,37.84,37.93,5900.0,22.4,22.4177,22.3645,22.4177,5900.0
2014-06-26 12:30:00,37.95,37.96,37.9,37.91,2400.0,22.4295,22.4354,22.4,22.4059,2400.0
2014-06-26 13:00:00,37.91,37.91,37.72,37.83,13400.0,22.4059,22.4059,22.2936,22.3586,13400.0
2014-06-26 13:30:00,37.83,37.87,37.78,37.79,8700.0,22.3586,22.3822,22.329,22.335,8700.0
2014-06-26 14:00:00,37.79,37.83,37.78,37.79,10000.0,22.335,22.3586,22.329,22.335,10000.0
2014-06-26 14:30:00,37.79,37.92,37.78,37.87,12400.0,22.335,22.4118,22.329,22.3822,12400.0
2014-06-26 15:00:00,37.87,37.93,37.84,37.9,24000.0,22.3822,22.4177,22.3645,22.4,24000.0
2014-06-26 15:30:00,37.9,37.93,37.81,37.84,103600.0,22.4,22.4177,22.3468,22.3645,103600.0
2014-06-27 09:30:00,37.72,38.1,37.72,38.0,25300.0,22.2936,22.5182,22.2936,22.4591,25300.0
2014-06-27 10:00:00,38.0,38.14,37.93,38.05,16700.0,22.4591,22.5418,22.4177,22.4886,16700.0
2014-06-27 10:30:00,38.05,38.14,38.05,38.07,22300.0,22.4886,22.5418,22.4886,22.5004,22300.0
2014-06-27 11:00:00,38.08,38.16,37.98,37.99,32300.0,22.5064,22.5536,22.4473,22.4532,32300.0
2014-06-27 11:30:00,37.99,38.02,37.92,37.93,55200.0,22.4532,22.4709,22.4118,22.4177,55200.0
2014-06-27 12:00:00,37.94,38.02,37.94,37.98,24800.0,22.4236,22.4709,22.4236,22.4473,24800.0
2014-06-27 12:30:00,37.97,37.99,37.93,37.96,13700.0,22.4413,22.4532,22.4177,22.4354,13700.0
2014-06-27 13:00:00,37.98,38.01,37.84,37.86,28700.0,22.4473,22.465,22.3645,22.3763,28700.0
2014-06-27 13:30:00,37.86,37.88,37.76,37.79,18400.0,22.3763,22.3881,22.3172,22.335,18400.0
2014-06-27 14:00:00,37.79,37.87,37.78,37.83,21800.0,22.335,22.3822,22.329,22.3586,21800.0
2014-06-27 14:30:00,37.82,37.82,37.7,37.71,22500.0,22.3527,22.3527,22.2818,22.2877,22500.0
2014-06-27 15:00:00,37.72,37.8,37.65,37.8,38000.0,22.2936,22.3409,22.2522,22.3409,38000.0
2014-06-27 15:30:00,37.79,38.15,37.79,37.98,102100.0,22.335,22.5477,22.335,22.4473,102100.0
2014-06-30 09:30:00,37.97,38.01,37.8,37.9,31500.0,22.4413,22.465,22.3409,22.4,31500.0
2014-06-30 10:00:00,37.89,38.13,37.89,38.05,26500.0,22.3941,22.5359,22.3941,22.4886,26500.0
2014-06-30 10:30:00,38.04,38.05,37.91,37.96,24900.0,22.4827,22.4886,22.4059,22.4354,24900.0
2014-06-30 11:00:00,37.96,38.01,37.87,37.95,25600.0,22.4354,22.465,22.3822,22.4295,25600.0
2014-06-30 11:30:00,37.98,38.04,37.94,37.95,69800.0,22.4473,22.4827,22.4236,22.4295,69800.0
2014-06-30 12:00:00,37.97,38.26,37.97,38.22,26400.0,22.4413,22.6127,22.4413,22.5891,26400.0
2014-06-30 12:30:00,38.24,38.32,38.24,38.28,16200.0,22.6009,22.6482,22.6009,22.6246,16200.0
2014-06-30 13:00:00,38.28,38.31,38.25,38.26,17400.0,22.6246,22.6423,22.6068,22.6127,17400.0
2014-06-30 13:30:00,38.26,38.26,38.21,38.21,20100.0,22.6127,22.6127,22.5832,22.5832,20100.0
2014-06-30 14:00:00,38.21,38.46,38.19,38.45,39800.0,22.5832,22.7309,22.5714,22.725,39800.0
2014-06-30 14:30:00,38.45,38.47,38.34,38.38,26100.0,22.725,22.7369,22.66,22.6837,26100.0
2014-06-30 15:00:00,38.38,38.41,38.35,38.41,26300.0,22.6837,22.7014,22.6659,22.7014,26300.0
2014-06-30 15:30:00,38.41,38.41,38.26,38.33,143300.0,22.7014,22.7014,22.6127,22.6541,143300.0
2014-07-01 09:30:00,38.31,38.91,38.31,38.89,28800.0,22.6423,22.9969,22.6423,22.9851,28800.0
2014-07-01 10:00:00,38.87,39.12,38.84,38.9,52100.0,22.9733,23.121,22.9555,22.991,52100.0
2014-07-01 10:30:00,38.92,39.07,38.89,39.03,16500.0,23.0028,23.0915,22.9851,23.0678,16500.0
2014-07-01 11:00:00,39.05,39.13,39.0,39.03,20800.0,23.0797,23.1269,23.0501,23.0678,20800.0
2014-07-01 11:30:00,39.03,39.11,38.95,38.98,17100.0,23.0678,23.1151,23.0205,23.0383,17100.0
2014-07-01 12:00:00,39.0,39.01,38.88,38.93,30800.0,23.0501,23.056,22.9792,23.0087,30800.0
2014-07-01 12:30:00,38.93,38.99,38.89,38.97,26200.0,23.0087,23.0442,22.9851,23.0324,26200.0
2014-07-01 13:00:00,38.95,39.06,38.9,38.9,32400.0,23.0205,23.0856,22.991,22.991,32400.0
2014-07-01 13:30:00,38.91,38.92,38.75,38.83,20900.0,22.9969,23.0028,22.9023,22.9496,20900.0
2014-07-01 14:00:00,38.81,38.84,38.68,38.68,11300.0,22.9378,22.9555,22.861,22.861,11300.0
2014-07-01 14:30:00,38.69,38.73,38.62,38.69,44200.0,22.8669,22.8905,22.8255,22.8669,44200.0
2014-07-01 15:00:00,38.69,38.71,38.64,38.69,51700.0,22.8669,22.8787,22.8373,22.8669,51700.0
2014-07-01 15:30:00,38.69,38.79,38.65,38.67,64300.0,22.8669,22.926,22.8432,22.8551,64300.0
2014-07-02 09:30:00,38.55,38.7,38.49,38.59,43800.0,22.7841,22.8728,22.7487,22.8078,43800.0
2014-07-02 10:00:00,38.6,38.69,38.43,38.46,25900.0,22.8137,22.8669,22.7132,22.7309,25900.0
2014-07-02 10:30:00,38.43,38.44,38.28,38.29,17000.0,22.7132,22.7191,22.6246,22.6305,17000.0
2014-07-02 11:00:00,38.3,38.51,38.25,38.5,18400.0,22.6364,22.7605,22.6068,22.7546,18400.0
2014-07-02 11:30:00,38.51,38.68,38.48,38.67,45100.0,22.7605,22.861,22.7428,22.8551,45100.0
2014-07-02 12:00:00,38.68,38.72,38.61,38.68,9300.0,22.861,22.8846,22.8196,22.861,9300.0
2014-07-02 12:30:00,38.68,38.68,38.47,38.5,8300.0,22.861,22.861,22.7369,22.7546,8300.0
2014-07-02 13:00:00,38.53,38.54,38.44,38.48,5600.0,22.7723,22.7782,22.7191,22.7428,5600.0
2014-07-02 13:30:00,38.49,38.52,38.45,38.46,9300.0,22.7487,22.7664,22.725,22.7309,9300.0
2014-07-02 14:00:00,38.46,38.55,38.37,38.54,37800.0,22.7309,22.7841,22.6778,22.7782,37800.0
2014-07-02 14:30:00,38.53,38.54,38.43,38.45,10300.0,22.7723,22.7782,22.7132,22.725,10300.0
2014-07-02 15:00:00,38.43,38.44,38.36,38.39,24200.0,22.7132,22.7191,22.6718,22.6896,24200.0
2014-07-02 15:30:00,38.39,38.45,38.34,38.39,40200.0,22.6896,22.725,22.66,22.6896,40200.0
2014-07-03 09:30:00,38.35,38.67,38.31,38.64,18900.0,22.6659,22.8551,22.6423,22.8373,18900.0
2014-07-03 10:00:00,38.58,38.73,38.54,38.56,21700.0,22.8019,22.8905,22.7782,22.79,21700.0
2014-07-03 10:30:00,38.58,38.62,38.52,38.61,6700.0,22.8019,22.8255,22.7664,22.8196,6700.0
2014-07-03 11:00:00,38.59,38.61,38.47,38.51,8100.0,22.8078,22.8196,22.7369,22.7605,8100.0
2014-07-03 11:30:00,38.51,38.6,38.45,38.59,9700.0,22.7605,22.8137,22.725,22.8078,9700.0
2014-07-03 12:00:00,38.59,38.6,38.52,38.57,9200.0,22.8078,22.8137,22.7664,22.796,9200.0
2014-07-03 12:30:00,38.58,38.58,38.49,38.55,31800.0,22.8019,22.8019,22.7487,22.7841,31800.0
2014-07-07 09:30:00,38.41,38.42,38.3,38.37,12600.0,22.7014,22.7073,22.6364,22.6778,12600.0
2014-07-07 10:00:00,38.35,38.57,38.33,38.57,23500.0,22.6659,22.796,22.6541,22.796,23500.0
2014-07-07 10:30:00,38.54,38.54,38.37,38.38,8800.0,22.7782,22.7782,22.6778,22.6837,8800.0
2014-07-07 11:00:00,38.39,38.44,38.35,38.42,6300.0,22.6896,22.7191,22.6659,22.7073,6300.0
2014-07-07 11:30:00,38.41,38.44,38.31,38.31,14000.0,22.7014,22.7191,22.6423,22.6423,14000.0
2014-07-07 12:00:00,38.33,38.4,38.33,38.35,4900.0,22.6541,22.6955,22.6541,22.6659,4900.0
2014-07-07 12:30:00,38.35,38.4,38.29,38.36,39400.0,22.6659,22.6955,22.6305,22.6718,39400.0
2014-07-07 13:00:00,38.37,38.37,38.29,38.32,5300.0,22.6778,22.6778,22.6305,22.6482,5300.0
2014-07-07 13:30:00,38.3,38.37,38.27,38.29,17700.0,22.6364,22.6778,22.6186,22.6305,17700.0
2014-07-07 14:00:00,38.3,38.35,38.25,38.29,15400.0,22.6364,22.6659,22.6068,22.6305,15400.0
2014-07-07 14:30:00,38.29,38.29,38.2,38.25,12300.0,22.6305,22.6305,22.5773,22.6068,12300.0
2014-07-07 15:00:00,38.25,38.27,38.23,38.25,11300.0,22.6068,22.6186,22.595,22.6068,11300.0
2014-07-07 15:30:00,38.25,38.29,38.2,38.28,50100.0,22.6068,22.6305,22.5773,22.6246,50100.0
2014-07-08 09:30:00,38.16,38.2,38.03,38.2,24900.0,22.5536,22.5773,22.4768,22.5773,24900.0
2014-07-08 10:00:00,38.19,38.19,37.99,38.13,32300.0,22.5714,22.5714,22.4532,22.5359,32300.0
2014-07-08 10:30:00,38.13,38.35,38.08,38.15,73900.0,22.5359,22.6659,22.5064,22.5477,73900.0
2014-07-08 11:00:00,38.13,38.21,38.04,38.09,36300.0,22.5359,22.5832,22.4827,22.5123,36300.0
2014-07-08 11:30:00,38.09,38.21,38.09,38.21,28300.0,22.5123,22.5832,22.5123,22.5832,28300.0
2014-07-08 12:00:00,38.21,38.21,38.06,38.12,16000.0,22.5832,22.5832,22.4945,22.53,16000.0
2014-07-08 12:30:00,38.13,38.14,38.01,38.01,9000.0,22.5359,22.5418,22.465,22.465,9000.0
2014-07-08 13:00:00,38.02,38.14,37.96,38.1,11800.0,22.4709,22.5418,22.4354,22.5182,11800.0
2014-07-08 13:30:00,38.1,38.14,38.05,38.08,15100.0,22.5182,22.5418,22.4886,22.5064,15100.0
2014-07-08 14:00:00,38.08,38.09,37.96,38.0,15900.0,22.5064,22.5123,22.4354,22.4591,15900.0
2014-07-08 14:30:00,37.99,38.02,37.86,37.89,35400.0,22.4532,22.4709,22.3763,22.3941,35400.0
2014-07-08 15:00:00,37.89,37.9,37.81,37.86,32300.0,22.3941,22.4,22.3468,22.3763,32300.0
2014-07-08 15:30:00,37.86,37.91,37.73,37.8,170000.0,22.3763,22.4059,22.2995,22.3409,170000.0
2014-07-09 09:30:00,37.86,38.0,37.76,37.93,23000.0,22.3763,22.4591,22.3172,22.4177,23000.0
2014-07-09 10:00:00,37.91,38.03,37.89,38.03,16000.0,22.4059,22.4768,22.3941,22.4768,16000.0
2014-07-09 10:30:00,38.03,38.12,37.88,37.88,32400.0,22.4768,22.53,22.3881,22.3881,32400.0
2014-07-09 11:00:00,37.87,37.9,37.8,37.81,20100.0,22.3822,22.4,22.3409,22.3468,20100.0
2014-07-09 11:30:00,37.8,37.83,37.72,37.74,11500.0,22.3409,22.3586,22.2936,22.3054,11500.0
2014-07-09 12:00:00,37.74,37.75,37.65,37.69,10800.0,22.3054,22.3113,22.2522,22.2759,10800.0
2014-07-09 12:30:00,37.67,37.68,37.61,37.64,18100.0,22.264,22.2699,22.2286,22.2463,18100.0
2014-07-09 13:00:00,37.64,37.69,37.63,37.63,7500.0,22.2463,22.2759,22.2404,22.2404,7500.0
2014-07-09 13:30:00,37.62,37.71,37.6,37.69,12600.0,22.2345,22.2877,22.2227,22.2759,12600.0
2014-07-09 14:00:00,37.68,37.76,37.59,37.72,16200.0,22.2699,22.3172,22.2167,22.2936,16200.0
2014-07-09 14:30:00,37.7,37.71,37.6,37.63,23200.0,22.2818,22.2877,22.2227,22.2404,23200.0
2014-07-09 15:00:00,37.61,37.7,37.59,37.69,27000.0,22.2286,22.2818,22.2167,22.2759,27000.0
2014-07-09 15:30:00,37.69,37.78,37.67,37.77,106800.0,22.2759,22.329,22.264,22.3231,106800.0
2014-07-10 09:30:00,37.32,37.48,37.22,37.37,15700.0,22.0572,22.1517,21.9981,22.0867,15700.0
2014-07-10 10:00:00,37.38,37.57,37.35,37.55,40000.0,22.0926,22.2049,22.0749,22.1931,40000.0
2014-07-10 10:30:00,37.56,37.56,37.46,37.55,24700.0,22.199,22.199,22.1399,22.1931,24700.0
2014-07-10 11:00:00,37.54,37.68,37.49,37.49,23300.0,22.1872,22.2699,22.1576,22.1576,23300.0
2014-07-10 11:30:00,37.48,37.54,37.4,37.47,16800.0,22.1517,22.1872,22.1045,22.1458,16800.0
2014-07-10 12:00:00,37.46,37.53,37.4,37.53,13200.0,22.1399,22.1813,22.1045,22.1813,13200.0
2014-07-10 12:30:00,37.54,37.58,37.47,37.54,19000.0,22.1872,22.2108,22.1458,22.1872,19000.0
2014-07-10 13:00:00,37.52,37.58,37.5,37.55,19400.0,22.1754,22.2108,22.1636,22.1931,19400.0
2014-07-10 13:30:00,37.55,37.57,37.43,37.46,20700.0,22.1931,22.2049,22.1222,22.1399,20700.0
2014-07-10 14:00:00,37.45,37.5,37.39,37.4,22200.0,22.134,22.1636,22.0985,22.1045,22200.0
2014-07-10 14:30:00,37.4,37.4,37.24,37.24,28800.0,22.1045,22.1045,22.0099,22.0099,28800.0
2014-07-10 15:00:00,37.25,37.34,37.23,37.33,27900.0,22.0158,22.069,22.004,22.0631,27900.0
2014-07-10 15:30:00,37.33,37.34,37.2,37.23,98900.0,22.0631,22.069,21.9862,22.004,98900.0
2014-07-11 09:30:00,36.15,36.95,36.15,36.9,17500.0,21.5505,22.0274,21.5505,21.9976,17500.0
2014-07-11 10:00:00,36.89,37.13,36.88,37.12,40200.0,21.9916,22.1347,21.9857,22.1288,40200.0
2014-07-11 10:30:00,37.14,37.14,36.93,36.93,26700.0,22.1407,22.1407,22.0155,22.0155,26700.0
2014-07-11 11:00:00,36.94,37.02,36.9,36.93,24800.0,22.0215,22.0691,21.9976,22.0155,24800.0
2014-07-11 11:30:00,36.94,37.01,36.87,36.87,15500.0,22.0215,22.0632,21.9797,21.9797,15500.0
2014-07-11 12:00:00,36.88,36.93,36.84,36.93,28100.0,21.9857,22.0155,21.9618,22.0155,28100.0
2014-07-11 12:30:00,36.92,36.94,36.89,36.92,7900.0,22.0095,22.0215,21.9916,22.0095,7900.0
2014-07-11 13:00:00,36.93,36.96,36.9,36.95,22400.0,22.0155,22.0334,21.9976,22.0274,22400.0
2014-07-11 13:30:00,36.96,37.0,36.92,36.98,12300.0,22.0334,22.0572,22.0095,22.0453,12300.0
2014-07-11 14:00:00,36.98,37.06,36.96,37.0,13600.0,22.0453,22.093,22.0334,22.0572,13600.0
2014-07-11 14:30:00,36.99,37.03,36.94,36.98,16700.0,22.0513,22.0751,22.0215,22.0453,16700.0
2014-07-11 15:00:00,36.98,37.03,36.96,36.98,42500.0,22.0453,22.0751,22.0334,22.0453,42500.0
2014-07-11 15:30:00,36.99,37.05,36.92,36.99,88500.0,22.0513,22.087,22.0095,22.0513,88500.0
2014-07-14 09:30:00,37.25,37.3,37.08,37.18,17100.0,22.2063,22.2361,22.1049,22.1645,17100.0
2014-07-14 10:00:00,37.19,37.36,37.14,37.27,30400.0,22.1705,22.2718,22.1407,22.2182,30400.0
2014-07-14 10:30:00,37.27,37.5,37.25,37.38,72200.0,22.2182,22.3553,22.2063,22.2838,72200.0
2014-07-14 11:00:00,37.38,37.49,37.28,37.46,60700.0,22.2838,22.3493,22.2241,22.3314,60700.0
2014-07-14 11:30:00,37.47,37.48,37.33,37.39,17200.0,22.3374,22.3434,22.2539,22.2897,17200.0
2014-07-14 12:00:00,37.37,37.4,37.28,37.32,24100.0,22.2778,22.2957,22.2241,22.248,24100.0
2014-07-14 12:30:00,37.32,37.33,37.25,37.31,38300.0,22.248,22.2539,22.2063,22.242,38300.0
2014-07-14 13:00:00,37.31,37.41,37.29,37.34,17300.0,22.242,22.3016,22.2301,22.2599,17300.0
2014-07-14 13:30:00,37.34,37.35,37.29,37.31,24500.0,22.2599,22.2659,22.2301,22.242,24500.0
2014-07-14 14:00:00,37.31,37.35,37.29,37.3,51700.0,22.242,22.2659,22.2301,22.2361,51700.0
2014-07-14 14:30:00,37.29,37.33,37.29,37.3,40900.0,22.2301,22.2539,22.2301,22.2361,40900.0
2014-07-14 15:00:00,37.3,37.32,37.25,37.3,56100.0,22.2361,22.248,22.2063,22.2361,56100.0
2014-07-14 15:30:00,37.31,37.33,37.28,37.3,129200.0,22.242,22.2539,22.2241,22.2361,129200.0
2014-07-15 09:30:00,37.22,37.47,37.22,37.3,76500.0,22.1884,22.3374,22.1884,22.2361,76500.0
2014-07-15 10:00:00,37.33,37.47,37.3,37.38,27000.0,22.2539,22.3374,22.2361,22.2838,27000.0
2014-07-15 10:30:00,37.39,37.42,37.19,37.3,58600.0,22.2897,22.3076,22.1705,22.2361,58600.0
2014-07-15 11:00:00,37.31,37.52,37.22,37.48,58400.0,22.242,22.3672,22.1884,22.3434,58400.0
2014-07-15 11:30:00,37.43,37.46,37.35,37.35,41800.0,22.3136,22.3314,22.2659,22.2659,41800.0
2014-07-15 12:00:00,37.34,37.43,37.31,37.41,18400.0,22.2599,22.3136,22.242,22.3016,18400.0
2014-07-15 12:30:00,37.41,37.41,37.29,37.32,47000.0,22.3016,22.3016,22.2301,22.248,47000.0
2014-07-15 13:00:00,37.32,37.33,37.3,37.31,56300.0,22.248,22.2539,22.2361,22.242,56300.0
2014-07-15 13:30:00,37.3,37.36,37.27,37.33,54100.0,22.2361,22.2718,22.2182,22.2539,54100.0
2014-07-15 14:00:00,37.33,37.34,37.29,37.3,47600.0,22.2539,22.2599,22.2301,22.2361,47600.0
2014-07-15 14:30:00,37.31,37.33,37.29,37.3,51400.0,22.242,22.2539,22.2301,22.2361,51400.0
2014-07-15 15:00:00,37.3,37.33,37.29,37.31,55100.0,22.2361,22.2539,22.2301,22.242,55100.0
2014-07-15 15:30:00,37.32,37.32,37.28,37.28,133900.0,22.248,22.248,22.2241,22.2241,133900.0
2014-07-16 09:30:00,37.39,37.48,37.29,37.4,43400.0,22.2897,22.3434,22.2301,22.2957,43400.0
2014-07-16 10:00:00,37.4,37.49,37.3,37.3,34700.0,22.2957,22.3493,22.2361,22.2361,34700.0
2014-07-16 10:30:00,37.3,37.35,37.3,37.3,45000.0,22.2361,22.2659,22.2361,22.2361,45000.0
2014-07-16 11:00:00,37.3,37.34,37.3,37.32,34600.0,22.2361,22.2599,22.2361,22.248,34600.0
2014-07-16 11:30:00,37.31,37.37,37.26,37.34,43800.0,22.242,22.2778,22.2122,22.2599,43800.0
2014-07-16 12:00:00,37.33,37.35,37.3,37.34,17800.0,22.2539,22.2659,22.2361,22.2599,17800.0
2014-07-16 12:30:00,37.34,37.56,37.33,37.56,65400.0,22.2599,22.3911,22.2539,22.3911,65400.0
2014-07-16 13:00:00,37.55,37.59,37.48,37.49,29800.0,22.3851,22.4089,22.3434,22.3493,29800.0
2014-07-16 13:30:00,37.5,37.54,37.4,37.42,34200.0,22.3553,22.3791,22.2957,22.3076,34200.0
2014-07-16 14:00:00,37.43,37.46,37.3,37.41,165400.0,22.3136,22.3314,22.2361,22.3016,165400.0
2014-07-16 14:30:00,37.41,37.47,37.37,37.38,103100.0,22.3016,22.3374,22.2778,22.2838,103100.0
2014-07-16 15:00:00,37.39,37.46,37.36,37.43,145500.0,22.2897,22.3314,22.2718,22.3136,145500.0
2014-07-16 15:30:00,37.44,37.44,37.36,37.39,253200.0,22.3195,22.3195,22.2718,22.2897,253200.0
2014-07-17 09:30:00,37.45,37.51,37.23,37.43,85500.0,22.3255,22.3613,22.1943,22.3136,85500.0
2014-07-17 10:00:00,37.45,37.5,37.4,37.41,30600.0,22.3255,22.3553,22.2957,22.3016,30600.0
2014-07-17 10:30:00,37.41,37.43,37.36,37.42,38100.0,22.3016,22.3136,22.2718,22.3076,38100.0
2014-07-17 11:00:00,37.41,37.5,37.3,37.37,129700.0,22.3016,22.3553,22.2361,22.2778,129700.0
2014-07-17 11:30:00,37.37,37.38,37.28,37.3,56200.0,22.2778,22.2838,22.2241,22.2361,56200.0
2014-07-17 12:00:00,37.31,37.39,37.29,37.35,61400.0,22.242,22.2897,22.2301,22.2659,61400.0
2014-07-17 12:30:00,37.35,37.38,37.3,37.38,41100.0,22.2659,22.2838,22.2361,22.2838,41100.0
2014-07-17 13:00:00,37.38,37.39,37.33,37.35,35000.0,22.2838,22.2897,22.2539,22.2659,35000.0
2014-07-17 13:30:00,37.36,37.36,37.27,37.31,65600.0,22.2718,22.2718,22.2182,22.242,65600.0
2014-07-17 14:00:00,37.31,37.34,37.29,37.31,40100.0,22.242,22.2599,22.2301,22.242,40100.0
2014-07-17 14:30:00,37.31,37.44,37.3,37.31,40700.0,22.242,22.3195,22.2361,22.242,40700.0
2014-07-17 15:00:00,37.3,37.33,37.29,37.3,89800.0,22.2361,22.2539,22.2301,22.2361,89800.0
2014-07-17 15:30:00,37.3,37.35,37.24,37.33,139600.0,22.2361,22.2659,22.2003,22.2539,139600.0
2014-07-18 09:30:00,37.36,37.51,37.25,37.5,31300.0,22.2718,22.3613,22.2063,22.3553,31300.0
2014-07-18 10:00:00,37.48,37.49,37.31,37.43,33600.0,22.3434,22.3493,22.242,22.3136,33600.0
2014-07-18 10:30:00,37.42,37.49,37.36,37.48,44300.0,22.3076,22.3493,22.2718,22.3434,44300.0
2014-07-18 11:00:00,37.45,37.5,37.39,37.42,25200.0,22.3255,22.3553,22.2897,22.3076,25200.0
2014-07-18 11:30:00,37.43,37.52,37.42,37.48,32600.0,22.3136,22.3672,22.3076,22.3434,32600.0
2014-07-18 12:00:00,37.5,37.62,37.5,37.59,21200.0,22.3553,22.4268,22.3553,22.4089,21200.0
2014-07-18 12:30:00,37.58,37.62,37.55,37.58,12000.0,22.403,22.4268,22.3851,22.403,12000.0
2014-07-18 13:00:00,37.57,37.6,37.54,37.57,16100.0,22.397,22.4149,22.3791,22.397,16100.0
2014-07-18 13:30:00,37.57,37.6,37.54,37.58,12900.0,22.397,22.4149,22.3791,22.403,12900.0
2014-07-18 14:00:00,37.55,37.65,37.53,37.65,20000.0,22.3851,22.4447,22.3732,22.4447,20000.0
2014-07-18 14:30:00,37.63,37.63,37.54,37.58,21300.0,22.4328,22.4328,22.3791,22.403,21300.0
2014-07-18 15:00:00,37.58,37.62,37.55,37.57,14500.0,22.403,22.4268,22.3851,22.397,14500.0
2014-07-18 15:30:00,37.56,37.63,37.54,37.6,59000.0,22.3911,22.4328,22.3791,22.4149,59000.0
2014-07-21 09:30:00,37.47,37.63,37.33,37.4,10900.0,22.3374,22.4328,22.2539,22.2957,10900.0
2014-07-21 10:00:00,37.36,37.42,37.31,37.39,13200.0,22.2718,22.3076,22.242,22.2897,13200.0
2014-07-21 10:30:00,37.4,37.41,37.31,37.35,19800.0,22.2957,22.3016,22.242,22.2659,19800.0
2014-07-21 11:00:00,37.34,37.44,37.33,37.4,14600.0,22.2599,22.3195,22.2539,22.2957,14600.0
2014-07-21 11:30:00,37.35,37.48,37.35,37.45,16300.0,22.2659,22.3434,22.2659,22.3255,16300.0
2014-07-21 12:00:00,37.44,37.47,37.38,37.39,9100.0,22.3195,22.3374,22.2838,22.2897,9100.0
2014-07-21 12:30:00,37.39,37.48,37.36,37.47,28200.0,22.2897,22.3434,22.2718,22.3374,28200.0
2014-07-21 13:00:00,37.46,37.64,37.45,37.64,11100.0,22.3314,22.4388,22.3255,22.4388,11100.0
2014-07-21 13:30:00,37.63,37.71,37.61,37.64,13600.0,22.4328,22.4805,22.4209,22.4388,13600.0
2014-07-21 14:00:00,37.66,37.66,37.57,37.58,17000.0,22.4507,22.4507,22.397,22.403,17000.0
2014-07-21 14:30:00,37.59,37.68,37.56,37.63,16200.0,22.4089,22.4626,22.3911,22.4328,16200.0
2014-07-21 15:00:00,37.61,37.64,37.51,37.63,21500.0,22.4209,22.4388,22.3613,22.4328,21500.0
2014-07-21 15:30:00,37.63,37.65,37.58,37.61,67600.0,22.4328,22.4447,22.403,22.4209,67600.0
2014-07-22 09:30:00,37.62,37.92,37.57,37.81,26300.0,22.4268,22.6057,22.397,22.5401,26300.0
2014-07-22 10:00:00,37.84,37.88,37.72,37.75,10300.0,22.558,22.5818,22.4864,22.5043,10300.0
2014-07-22 10:30:00,37.75,37.77,37.57,37.59,18800.0,22.5043,22.5163,22.397,22.4089,18800.0
2014-07-22 11:00:00,37.6,37.83,37.54,37.54,40100.0,22.4149,22.552,22.3791,22.3791,40100.0
2014-07-22 11:30:00,37.53,37.61,37.5,37.53,17000.0,22.3732,22.4209,22.3553,22.3732,17000.0
2014-07-22 12:00:00,37.53,37.54,37.45,37.54,20000.0,22.3732,22.3791,22.3255,22.3791,20000.0
2014-07-22 12:30:00,37.53,37.54,37.47,37.52,21600.0,22.3732,22.3791,22.3374,22.3672,21600.0
2014-07-22 13:00:00,37.53,37.56,37.48,37.52,12100.0,22.3732,22.3911,22.3434,22.3672,12100.0
2014-07-22 13:30:00,37.51,37.53,37.45,37.45,18000.0,22.3613,22.3732,22.3255,22.3255,18000.0
2014-07-22 14:00:00,37.46,37.51,37.46,37.49,8400.0,22.3314,22.3613,22.3314,22.3493,8400.0
2014-07-22 14:30:00,37.49,37.52,37.46,37.51,26500.0,22.3493,22.3672,22.3314,22.3613,26500.0
2014-07-22 15:00:00,37.52,37.6,37.52,37.57,12600.0,22.3672,22.4149,22.3672,22.397,12600.0
2014-07-22 15:30:00,37.58,37.65,37.56,37.62,59400.0,22.403,22.4447,22.3911,22.4268,59400.0
2014-07-23 09:30:00,37.51,37.84,37.51,37.81,32200.0,22.3613,22.558,22.3613,22.5401,32200.0
2014-07-23 10:00:00,37.8,38.08,37.79,38.06,21500.0,22.5341,22.7011,22.5282,22.6891,21500.0
2014-07-23 10:30:00,38.07,38.2,38.04,38.05,14800.0,22.6951,22.7726,22.6772,22.6832,14800.0
2014-07-23 11:00:00,38.05,38.05,37.95,37.97,13400.0,22.6832,22.6832,22.6236,22.6355,13400.0
2014-07-23 11:30:00,37.97,38.03,37.95,38.03,15700.0,22.6355,22.6712,22.6236,22.6712,15700.0
2014-07-23 12:00:00,38.03,38.04,37.95,37.96,22900.0,22.6712,22.6772,22.6236,22.6295,22900.0
2014-07-23 12:30:00,37.95,37.95,37.83,37.87,11100.0,22.6236,22.6236,22.552,22.5759,11100.0
2014-07-23 13:00:00,37.88,37.91,37.85,37.9,8800.0,22.5818,22.5997,22.5639,22.5938,8800.0
2014-07-23 13:30:00,37.9,37.93,37.87,37.92,11300.0,22.5938,22.6116,22.5759,22.6057,11300.0
2014-07-23 14:00:00,37.9,37.91,37.84,37.88,17500.0,22.5938,22.5997,22.558,22.5818,17500.0
2014-07-23 14:30:00,37.87,37.89,37.81,37.84,13300.0,22.5759,22.5878,22.5401,22.558,13300.0
2014-07-23 15:00:00,37.84,37.84,37.78,37.8,18900.0,22.558,22.558,22.5222,22.5341,18900.0
2014-07-23 15:30:00,37.8,37.8,37.72,37.73,49200.0,22.5341,22.5341,22.4864,22.4924,49200.0
2014-07-24 09:30:00,37.82,37.94,37.78,37.81,12200.0,22.5461,22.6176,22.5222,22.5401,12200.0
2014-07-24 10:00:00,37.82,37.86,37.77,37.83,10100.0,22.5461,22.5699,22.5163,22.552,10100.0
2014-07-24 10:30:00,37.83,37.84,37.74,37.77,13800.0,22.552,22.558,22.4984,22.5163,13800.0
2014-07-24 11:00:00,37.79,37.85,37.76,37.82,32000.0,22.5282,22.5639,22.5103,22.5461,32000.0
2014-07-24 11:30:00,37.83,37.91,37.81,37.9,13000.0,22.552,22.5997,22.5401,22.5938,13000.0
2014-07-24 12:00:00,37.89,38.0,37.89,37.98,11800.0,22.5878,22.6534,22.5878,22.6414,11800.0
2014-07-24 12:30:00,37.97,38.02,37.96,38.0,12500.0,22.6355,22.6653,22.6295,22.6534,12500.0
2014-07-24 13:00:00,37.98,37.98,37.83,37.89,10800.0,22.6414,22.6414,22.552,22.5878,10800.0
2014-07-24 13:30:00,37.89,37.89,37.79,37.88,8600.0,22.5878,22.5878,22.5282,22.5818,8600.0
2014-07-24 14:00:00,37.89,37.89,37.82,37.84,15300.0,22.5878,22.5878,22.5461,22.558,15300.0
2014-07-24 14:30:00,37.83,37.87,37.77,37.81,18100.0,22.552,22.5759,22.5163,22.5401,18100.0
2014-07-24 15:00:00,37.82,37.86,37.8,37.85,11300.0,22.5461,22.5699,22.5341,22.5639,11300.0
2014-07-24 15:30:00,37.84,37.95,37.84,37.87,55600.0,22.558,22.6236,22.558,22.5759,55600.0
2014-07-25 09:30:00,37.72,37.88,37.6,37.73,13900.0,22.4864,22.5818,22.4149,22.4924,13900.0
2014-07-25 10:00:00,37.72,37.77,37.63,37.77,9200.0,22.4864,22.5163,22.4328,22.5163,9200.0
2014-07-25 10:30:00,37.77,37.79,37.68,37.69,9800.0,22.5163,22.5282,22.4626,22.4686,9800.0
2014-07-25 11:00:00,37.67,37.67,37.48,37.57,7800.0,22.4566,22.4566,22.3434,22.397,7800.0
2014-07-25 11:30:00,37.58,37.6,37.54,37.55,7100.0,22.403,22.4149,22.3791,22.3851,7100.0
2014-07-25 12:00:00,37.56,37.69,37.56,37.58,10000.0,22.3911,22.4686,22.3911,22.403,10000.0
2014-07-25 12:30:00,37.58,37.63,37.56,37.59,5600.0,22.403,22.4328,22.3911,22.4089,5600.0
2014-07-25 13:00:00,37.57,37.57,37.52,37.52,5100.0,22.397,22.397,22.3672,22.3672,5100.0
2014-07-25 13:30:00,37.55,37.55,37.45,37.49,8400.0,22.3851,22.3851,22.3255,22.3493,8400.0
2014-07-25 14:00:00,37.46,37.52,37.43,37.52,6700.0,22.3314,22.3672,22.3136,22.3672,6700.0
2014-07-25 14:30:00,37.53,37.57,37.51,37.55,9200.0,22.3732,22.397,22.3613,22.3851,9200.0
2014-07-25 15:00:00,37.55,37.56,37.51,37.53,8400.0,22.3851,22.3911,22.3613,22.3732,8400.0
2014-07-25 15:30:00,37.52,37.53,37.47,37.52,42300.0,22.3672,22.3732,22.3374,22.3672,42300.0
2014-07-28 09:30:00,37.55,37.55,37.12,37.19,12300.0,22.3851,22.3851,22.1288,22.1705,12300.0
2014-07-28 10:00:00,37.18,37.18,37.02,37.04,9800.0,22.1645,22.1645,22.0691,22.0811,9800.0
2014-07-28 10:30:00,37.04,37.17,36.98,37.07,19700.0,22.0811,22.1586,22.0453,22.099,19700.0
2014-07-28 11:00:00,37.06,37.2,37.02,37.19,15000.0,22.093,22.1765,22.0691,22.1705,15000.0
2014-07-28 11:30:00,37.18,37.19,37.09,37.11,9800.0,22.1645,22.1705,22.1109,22.1228,9800.0
2014-07-28 12:00:00,37.1,37.15,37.04,37.1,13400.0,22.1168,22.1466,22.0811,22.1168,13400.0
2014-07-28 12:30:00,37.1,37.16,37.1,37.16,10700.0,22.1168,22.1526,22.1168,22.1526,10700.0
2014-07-28 13:00:00,37.16,37.26,37.15,37.25,12300.0,22.1526,22.2122,22.1466,22.2063,12300.0
2014-07-28 13:30:00,37.25,37.37,37.25,37.35,14300.0,22.2063,22.2778,22.2063,22.2659,14300.0
2014-07-28 14:00:00,37.35,37.38,37.32,37.34,11300.0,22.2659,22.2838,22.248,22.2599,11300.0
2014-07-28 14:30:00,37.34,37.34,37.23,37.29,13000.0,22.2599,22.2599,22.1943,22.2301,13000.0
2014-07-28 15:00:00,37.29,37.29,37.22,37.26,20200.0,22.2301,22.2301,22.1884,22.2122,20200.0
2014-07-28 15:30:00,37.25,37.31,37.24,37.27,56800.0,22.2063,22.242,22.2003,22.2182,56800.0
2014-07-29 09:30:00,37.3,37.7,37.3,37.69,69000.0,22.2361,22.4745,22.2361,22.4686,69000.0
2014-07-29 10:00:00,37.71,37.81,37.63,37.8,20700.0,22.4805,22.5401,22.4328,22.5341,20700.0
2014-07-29 10:30:00,37.8,37.8,37.59,37.6,21600.0,22.5341,22.5341,22.4089,22.4149,21600.0
2014-07-29 11:00:00,37.59,37.62,37.5,37.54,23000.0,22.4089,22.4268,22.3553,22.3791,23000.0
2014-07-29 11:30:00,37.51,37.54,37.41,37.47,17200.0,22.3613,22.3791,22.3016,22.3374,17200.0
2014-07-29 12:00:00,37.48,37.55,37.46,37.55,19700.0,22.3434,22.3851,22.3314,22.3851,19700.0
2014-07-29 12:30:00,37.53,37.57,37.53,37.57,7900.0,22.3732,22.397,22.3732,22.397,7900.0
2014-07-29 13:00:00,37.57,37.58,37.44,37.45,28400.0,22.397,22.403,22.3195,22.3255,28400.0
2014-07-29 13:30:00,37.44,37.45,37.23,37.24,49500.0,22.3195,22.3255,22.1943,22.2003,49500.0
2014-07-29 14:00:00,37.25,37.28,37.07,37.09,53500.0,22.2063,22.2241,22.099,22.1109,53500.0
2014-07-29 14:30:00,37.1,37.12,37.03,37.04,27200.0,22.1168,22.1288,22.0751,22.0811,27200.0
2014-07-29 15:00:00,37.05,37.16,37.04,37.13,25500.0,22.087,22.1526,22.0811,22.1347,25500.0
2014-07-29 15:30:00,37.13,37.15,37.05,37.06,115800.0,22.1347,22.1466,22.087,22.093,115800.0
2014-07-30 09:30:00,37.29,37.32,36.87,37.22,26100.0,22.2301,22.248,21.9797,22.1884,26100.0
2014-07-30 10:00:00,37.24,37.27,37.14,37.23,13600.0,22.2003,22.2182,22.1407,22.1943,13600.0
2014-07-30 10:30:00,37.22,37.33,37.18,37.32,61400.0,22.1884,22.2539,22.1645,22.248,61400.0
2014-07-30 11:00:00,37.32,37.38,37.23,37.32,11900.0,22.248,22.2838,22.1943,22.248,11900.0
2014-07-30 11:30:00,37.31,37.36,37.3,37.32,9400.0,22.242,22.2718,22.2361,22.248,9400.0
2014-07-30 12:00:00,37.33,37.36,37.27,37.32,17500.0,22.2539,22.2718,22.2182,22.248,17500.0
2014-07-30 12:30:00,37.32,37.37,37.28,37.29,24800.0,22.248,22.2778,22.2241,22.2301,24800.0
2014-07-30 13:00:00,37.3,37.3,37.23,37.26,12500.0,22.2361,22.2361,22.1943,22.2122,12500.0
2014-07-30 13:30:00,37.27,37.31,37.22,37.24,15100.0,22.2182,22.242,22.1884,22.2003,15100.0
2014-07-30 14:00:00,37.26,37.5,37.2,37.42,19400.0,22.2122,22.3553,22.1765,22.3076,19400.0
2014-07-30 14:30:00,37.43,37.44,37.31,37.38,20700.0,22.3136,22.3195,22.242,22.2838,20700.0
2014-07-30 15:00:00,37.38,37.43,37.3,37.35,32500.0,22.2838,22.3136,22.2361,22.2659,32500.0
2014-07-30 15:30:00,37.35,37.5,37.34,37.49,108900.0,22.2659,22.3553,22.2599,22.3493,108900.0
2014-07-31 09:30:00,37.25,37.38,36.88,37.09,18300.0,22.2063,22.2838,21.9857,22.1109,18300.0
2014-07-31 10:00:00,37.05,37.09,36.9,36.94,10600.0,22.087,22.1109,21.9976,22.0215,10600.0
2014-07-31 10:30:00,36.92,36.94,36.66,36.67,20500.0,22.0095,22.0215,21.8545,21.8605,20500.0
2014-07-31 11:00:00,36.67,36.79,36.65,36.73,41800.0,21.8605,21.932,21.8486,21.8963,41800.0
2014-07-31 11:30:00,36.73,36.76,36.61,36.65,26400.0,21.8963,21.9141,21.8247,21.8486,26400.0
2014-07-31 12:00:00,36.62,36.7,36.61,36.67,26800.0,21.8307,21.8784,21.8247,21.8605,26800.0
2014-07-31 12:30:00,36.67,36.78,36.67,36.78,18000.0,21.8605,21.9261,21.8605,21.9261,18000.0
2014-07-31 13:00:00,36.76,36.79,36.73,36.79,23900.0,21.9141,21.932,21.8963,21.932,23900.0
2014-07-31 13:30:00,36.8,36.91,36.79,36.9,39000.0,21.938,22.0036,21.932,21.9976,39000.0
2014-07-31 14:00:00,36.9,36.92,36.86,36.9,37800.0,21.9976,22.0095,21.9738,21.9976,37800.0
2014-07-31 14:30:00,36.9,36.93,36.87,36.92,60000.0,21.9976,22.0155,21.9797,22.0095,60000.0
2014-07-31 15:00:00,36.9,36.97,36.88,36.97,91400.0,21.9976,22.0393,21.9857,22.0393,91400.0
2014-07-31 15:30:00,36.97,36.99,36.82,36.89,137400.0,22.0393,22.0513,21.9499,21.9916,137400.0
2014-08-01 09:30:00,36.94,36.94,36.61,36.67,15900.0,22.0215,22.0215,21.8247,21.8605,15900.0
2014-08-01 10:00:00,36.69,36.69,36.38,36.55,74700.0,21.8724,21.8724,21.6876,21.789,74700.0
2014-08-01 10:30:00,36.56,36.85,36.54,36.85,34600.0,21.7949,21.9678,21.783,21.9678,34600.0
2014-08-01 11:00:00,36.84,36.87,36.69,36.75,27400.0,21.9618,21.9797,21.8724,21.9082,27400.0
2014-08-01 11:30:00,36.75,36.79,36.65,36.73,49600.0,21.9082,21.932,21.8486,21.8963,49600.0
2014-08-01 12:00:00,36.74,36.78,36.66,36.73,20600.0,21.9022,21.9261,21.8545,21.8963,20600.0
2014-08-01 12:30:00,36.74,36.74,36.59,36.61,15200.0,21.9022,21.9022,21.8128,21.8247,15200.0
2014-08-01 13:00:00,36.62,36.8,36.58,36.79,17300.0,21.8307,21.938,21.8068,21.932,17300.0
2014-08-01 13:30:00,36.82,36.85,36.74,36.85,19500.0,21.9499,21.9678,21.9022,21.9678,19500.0
2014-08-01 14:00:00,36.87,36.93,36.75,36.75,25600.0,21.9797,22.0155,21.9082,21.9082,25600.0
2014-08-01 14:30:00,36.75,36.9,36.75,36.81,23900.0,21.9082,21.9976,21.9082,21.944,23900.0
2014-08-01 15:00:00,36.8,36.84,36.69,36.69,35000.0,21.938,21.9618,21.8724,21.8724,35000.0
2014-08-01 15:30:00,36.69,36.75,36.64,36.67,80100.0,21.8724,21.9082,21.8426,21.8605,80100.0
2014-08-04 09:30:00,36.61,36.8,36.58,36.72,12300.0,21.8247,21.938,21.8068,21.8903,12300.0
2014-08-04 10:00:00,36.7,36.81,36.65,36.71,10800.0,21.8784,21.944,21.8486,21.8843,10800.0
2014-08-04 10:30:00,36.72,36.72,36.43,36.46,21800.0,21.8903,21.8903,21.7174,21.7353,21800.0
2014-08-04 11:00:00,36.48,36.54,36.43,36.54,13000.0,21.7472,21.783,21.7174,21.783,13000.0
2014-08-04 11:30:00,36.53,36.55,36.48,36.5,7800.0,21.777,21.789,21.7472,21.7592,7800.0
2014-08-04 12:00:00,36.5,36.54,36.45,36.54,10000.0,21.7592,21.783,21.7293,21.783,10000.0
2014-08-04 12:30:00,36.53,36.62,36.53,36.58,71200.0,21.777,21.8307,21.777,21.8068,71200.0
2014-08-04 13:00:00,36.59,36.67,36.58,36.67,31000.0,21.8128,21.8605,21.8068,21.8605,31000.0
2014-08-04 13:30:00,36.67,36.77,36.63,36.73,21300.0,21.8605,21.9201,21.8367,21.8963,21300.0
2014-08-04 14:00:00,36.74,36.8,36.73,36.79,12200.0,21.9022,21.938,21.8963,21.932,12200.0
2014-08-04 14:30:00,36.78,36.82,36.74,36.81,11800.0,21.9261,21.9499,21.9022,21.944,11800.0
2014-08-04 15:00:00,36.8,36.84,36.76,36.83,25400.0,21.938,21.9618,21.9141,21.9559,25400.0
2014-08-04 15:30:00,36.84,36.9,36.8,36.84,111500.0,21.9618,21.9976,21.938,21.9618,111500.0
2014-08-05 09:30:00,36.79,36.88,36.5,36.71,20700.0,21.932,21.9857,21.7592,21.8843,20700.0
2014-08-05 10:00:00,36.68,36.92,36.64,36.92,24400.0,21.8665,22.0095,21.8426,22.0095,24400.0
2014-08-05 10:30:00,36.89,37.0,36.83,36.86,48300.0,21.9916,22.0572,21.9559,21.9738,48300.0
2014-08-05 11:00:00,36.86,36.98,36.79,36.98,29600.0,21.9738,22.0453,21.932,22.0453,29600.0
2014-08-05 11:30:00,36.97,37.1,36.94,37.07,35200.0,22.0393,22.1168,22.0215,22.099,35200.0
2014-08-05 12:00:00,37.07,37.1,36.89,36.95,20500.0,22.099,22.1168,21.9916,22.0274,20500.0
2014-08-05 12:30:00,36.95,36.97,36.88,36.95,11400.0,22.0274,22.0393,21.9857,22.0274,11400.0
2014-08-05 13:00:00,36.94,37.04,36.92,37.04,10700.0,22.0215,22.0811,22.0095,22.0811,10700.0
2014-08-05 13:30:00,37.05,37.05,36.74,36.74,26400.0,22.087,22.087,21.9022,21.9022,26400.0
2014-08-05 14:00:00,36.73,36.8,36.62,36.8,17300.0,21.8963,21.938,21.8307,21.938,17300.0
2014-08-05 14:30:00,36.81,36.86,36.78,36.8,17000.0,21.944,21.9738,21.9261,21.938,17000.0
2014-08-05 15:00:00,36.8,36.9,36.75,36.86,31100.0,21.938,21.9976,21.9082,21.9738,31100.0
2014-08-05 15:30:00,36.85,36.95,36.85,36.92,72700.0,21.9678,22.0274,21.9678,22.0095,72700.0
2014-08-06 09:30:00,36.68,36.84,36.63,36.65,15400.0,21.8665,21.9618,21.8367,21.8486,15400.0
2014-08-06 10:00:00,36.68,36.85,36.68,36.81,11300.0,21.8665,21.9678,21.8665,21.944,11300.0
2014-08-06 10:30:00,36.84,36.95,36.75,36.93,9200.0,21.9618,22.0274,21.9082,22.0155,9200.0
2014-08-06 11:00:00,36.93,36.94,36.68,36.77,80600.0,22.0155,22.0215,21.8665,21.9201,80600.0
2014-08-06 11:30:00,36.76,36.95,36.75,36.91,13300.0,21.9141,22.0274,21.9082,22.0036,13300.0
2014-08-06 12:00:00,36.9,36.93,36.8,36.85,20900.0,21.9976,22.0155,21.938,21.9678,20900.0
2014-08-06 12:30:00,36.85,36.89,36.76,36.78,22400.0,21.9678,21.9916,21.9141,21.9261,22400.0
2014-08-06 13:00:00,36.8,36.81,36.72,36.72,6300.0,21.938,21.944,21.8903,21.8903,6300.0
2014-08-06 13:30:00,36.72,36.76,36.65,36.66,9900.0,21.8903,21.9141,21.8486,21.8545,9900.0
2014-08-06 14:00:00,36.66,36.83,36.66,36.83,15800.0,21.8545,21.9559,21.8545,21.9559,15800.0
2014-08-06 14:30:00,36.83,36.85,36.75,36.78,12200.0,21.9559,21.9678,21.9082,21.9261,12200.0
2014-08-06 15:00:00,36.78,36.82,36.73,36.78,25600.0,21.9261,21.9499,21.8963,21.9261,25600.0
2014-08-06 15:30:00,36.77,36.82,36.73,36.76,80200.0,21.9201,21.9499,21.8963,21.9141,80200.0
2014-08-07 09:30:00,36.89,37.05,36.69,36.91,17800.0,21.9916,22.087,21.8724,22.0036,17800.0
2014-08-07 10:00:00,36.91,36.96,36.81,36.9,22200.0,22.0036,22.0334,21.944,21.9976,22200.0
2014-08-07 10:30:00,36.89,36.93,36.66,36.69,27200.0,21.9916,22.0155,21.8545,21.8724,27200.0
2014-08-07 11:00:00,36.67,36.67,36.53,36.59,12500.0,21.8605,21.8605,21.777,21.8128,12500.0
2014-08-07 11:30:00,36.6,36.63,36.56,36.63,17300.0,21.8188,21.8367,21.7949,21.8367,17300.0
2014-08-07 12:00:00,36.61,36.73,36.6,36.66,16600.0,21.8247,21.8963,21.8188,21.8545,16600.0
2014-08-07 12:30:00,36.66,36.69,36.6,36.62,12900.0,21.8545,21.8724,21.8188,21.8307,12900.0
2014-08-07 13:00:00,36.63,36.72,36.63,36.66,15700.0,21.8367,21.8903,21.8367,21.8545,15700.0
2014-08-07 13:30:00,36.68,36.79,36.65,36.72,27900.0,21.8665,21.932,21.8486,21.8903,27900.0
2014-08-07 14:00:00,36.73,36.79,36.68,36.68,20300.0,21.8963,21.932,21.8665,21.8665,20300.0
2014-08-07 14:30:00,36.69,36.73,36.6,36.61,32900.0,21.8724,21.8963,21.8188,21.8247,32900.0
2014-08-07 15:00:00,36.6,36.65,36.51,36.58,21500.0,21.8188,21.8486,21.7651,21.8068,21500.0
2014-08-07 15:30:00,36.59,36.59,36.52,36.57,62400.0,21.8128,21.8128,21.7711,21.8009,62400.0
2014-08-08 09:30:00,36.75,36.76,36.52,36.7,13300.0,21.9082,21.9141,21.7711,21.8784,13300.0
2014-08-08 10:00:00,36.71,36.75,36.47,36.48,42900.0,21.8843,21.9082,21.7413,21.7472,42900.0
2014-08-08 10:30:00,36.48,36.68,36.45,36.61,33800.0,21.7472,21.8665,21.7293,21.8247,33800.0
2014-08-08 11:00:00,36.59,36.7,36.53,36.61,10100.0,21.8128,21.8784,21.777,21.8247,10100.0
2014-08-08 11:30:00,36.63,36.65,36.55,36.61,11300.0,21.8367,21.8486,21.789,21.8247,11300.0
2014-08-08 12:00:00,36.59,36.61,36.46,36.47,24400.0,21.8128,21.8247,21.7353,21.7413,24400.0
2014-08-08 12:30:00,36.47,36.51,36.4,36.4,8500.0,21.7413,21.7651,21.6995,21.6995,8500.0
2014-08-08 13:00:00,36.4,36.6,36.4,36.57,13500.0,21.6995,21.8188,21.6995,21.8009,13500.0
2014-08-08 13:30:00,36.56,36.68,36.5,36.61,21700.0,21.7949,21.8665,21.7592,21.8247,21700.0
2014-08-08 14:00:00,36.59,36.64,36.54,36.6,9900.0,21.8128,21.8426,21.783,21.8188,9900.0
2014-08-08 14:30:00,36.59,36.64,36.55,36.56,16300.0,21.8128,21.8426,21.789,21.7949,16300.0
2014-08-08 15:00:00,36.55,36.63,36.54,36.61,18300.0,21.789,21.8367,21.783,21.8247,18300.0
2014-08-08 15:30:00,36.61,36.65,36.56,36.6,84900.0,21.8247,21.8486,21.7949,21.8188,84900.0
2014-08-11 09:30:00,36.67,36.9,36.67,36.86,13700.0,21.8605,21.9976,21.8605,21.9738,13700.0
2014-08-11 10:00:00,36.85,36.89,36.79,36.8,11500.0,21.9678,21.9916,21.932,21.938,11500.0
2014-08-11 10:30:00,36.8,36.88,36.73,36.73,11200.0,21.938,21.9857,21.8963,21.8963,11200.0
2014-08-11 11:00:00,36.72,36.87,36.7,36.83,11600.0,21.8903,21.9797,21.8784,21.9559,11600.0
2014-08-11 11:30:00,36.85,36.91,36.83,36.84,15700.0,21.9678,22.0036,21.9559,21.9618,15700.0
2014-08-11 12:00:00,36.84,36.84,36.73,36.75,15000.0,21.9618,21.9618,21.8963,21.9082,15000.0
2014-08-11 12:30:00,36.77,36.81,36.75,36.77,9700.0,21.9201,21.944,21.9082,21.9201,9700.0
2014-08-11 13:00:00,36.78,36.8,36.71,36.73,7900.0,21.9261,21.938,21.8843,21.8963,7900.0
2014-08-11 13:30:00,36.74,36.79,36.68,36.68,11100.0,21.9022,21.932,21.8665,21.8665,11100.0
2014-08-11 14:00:00,36.68,36.74,36.63,36.64,17700.0,21.8665,21.9022,21.8367,21.8426,17700.0
2014-08-11 14:30:00,36.63,36.66,36.57,36.66,20200.0,21.8367,21.8545,21.8009,21.8545,20200.0
2014-08-11 15:00:00,36.67,36.76,36.67,36.72,22000.0,21.8605,21.9141,21.8605,21.8903,22000.0
2014-08-11 15:30:00,36.71,36.75,36.68,36.7,52700.0,21.8843,21.9082,21.8665,21.8784,52700.0
2014-08-12 09:30:00,36.62,36.79,36.62,36.73,17900.0,21.8307,21.932,21.8307,21.8963,17900.0
2014-08-12 10:00:00,36.73,36.79,36.67,36.74,23100.0,21.8963,21.932,21.8605,21.9022,23100.0
2014-08-12 10:30:00,36.73,36.75,36.56,36.72,41200.0,21.8963,21.9082,21.7949,21.8903,41200.0
2014-08-12 11:00:00,36.69,36.71,36.51,36.54,30000.0,21.8724,21.8843,21.7651,21.783,30000.0
2014-08-12 11:30:00,36.53,36.7,36.51,36.66,10700.0,21.777,21.8784,21.7651,21.8545,10700.0
2014-08-12 12:00:00,36.66,36.7,36.61,36.66,8600.0,21.8545,21.8784,21.8247,21.8545,8600.0
2014-08-12 12:30:00,36.66,36.72,36.66,36.69,12100.0,21.8545,21.8903,21.8545,21.8724,12100.0
2014-08-12 13:00:00,36.7,36.7,36.6,36.65,8400.0,21.8784,21.8784,21.8188,21.8486,8400.0
2014-08-12 13:30:00,36.65,36.66,36.56,36.57,10700.0,21.8486,21.8545,21.7949,21.8009,10700.0
2014-08-12 14:00:00,36.58,36.59,36.45,36.46,9900.0,21.8068,21.8128,21.7293,21.7353,9900.0
2014-08-12 14:30:00,36.48,36.53,36.45,36.49,22100.0,21.7472,21.777,21.7293,21.7532,22100.0
2014-08-12 15:00:00,36.48,36.53,36.46,36.52,18700.0,21.7472,21.777,21.7353,21.7711,18700.0
2014-08-12 15:30:00,36.51,36.62,36.49,36.6,41100.0,21.7651,21.8307,21.7532,21.8188,41100.0
2014-08-13 09:30:00,36.62,36.84,36.62,36.75,9900.0,21.8307,21.9618,21.8307,21.9082,9900.0
2014-08-13 10:00:00,36.74,36.77,36.68,36.7,13300.0,21.9022,21.9201,21.8665,21.8784,13300.0
2014-08-13 10:30:00,36.71,36.83,36.7,36.82,9400.0,21.8843,21.9559,21.8784,21.9499,9400.0
2014-08-13 11:00:00,36.84,36.89,36.8,36.86,13700.0,21.9618,21.9916,21.938,21.9738,13700.0
2014-08-13 11:30:00,36.87,36.9,36.79,36.8,11700.0,21.9797,21.9976,21.932,21.938,11700.0
2014-08-13 12:00:00,36.81,36.84,36.76,36.79,6900.0,21.944,21.9618,21.9141,21.932,6900.0
2014-08-13 12:30:00,36.8,36.84,36.75,36.83,20300.0,21.938,21.9618,21.9082,21.9559,20300.0
2014-08-13 13:00:00,36.85,36.89,36.82,36.89,2900.0,21.9678,21.9916,21.9499,21.9916,2900.0
2014-08-13 13:30:00,36.9,36.93,36.9,36.93,4100.0,21.9976,22.0155,21.9976,22.0155,4100.0
2014-08-13 14:00:00,36.92,36.94,36.87,36.91,8700.0,22.0095,22.0215,21.9797,22.0036,8700.0
2014-08-13 14:30:00,36.93,36.94,36.91,36.92,5800.0,22.0155,22.0215,22.0036,22.0095,5800.0
2014-08-13 15:00:00,36.92,36.92,36.86,36.88,17300.0,22.0095,22.0095,21.9738,21.9857,17300.0
2014-08-13 15:30:00,36.88,36.91,36.86,36.9,33500.0,21.9857,22.0036,21.9738,21.9976,33500.0
2014-08-14 09:30:00,36.8,36.92,36.75,36.77,16800.0,21.938,22.0095,21.9082,21.9201,16800.0
2014-08-14 10:00:00,36.78,36.78,36.58,36.6,22000.0,21.9261,21.9261,21.8068,21.8188,22000.0
2014-08-14 10:30:00,36.61,36.68,36.58,36.66,12800.0,21.8247,21.8665,21.8068,21.8545,12800.0
2014-08-14 11:00:00,36.69,36.7,36.62,36.67,11500.0,21.8724,21.8784,21.8307,21.8605,11500.0
2014-08-14 11:30:00,36.68,36.8,36.68,36.8,9800.0,21.8665,21.938,21.8665,21.938,9800.0
2014-08-14 12:00:00,36.8,36.82,36.76,36.82,15100.0,21.938,21.9499,21.9141,21.9499,15100.0
2014-08-14 12:30:00,36.82,36.89,36.81,36.87,11000.0,21.9499,21.9916,21.944,21.9797,11000.0
2014-08-14 13:00:00,36.89,36.94,36.85,36.91,10800.0,21.9916,22.0215,21.9678,22.0036,10800.0
2014-08-14 13:30:00,36.92,36.96,36.89,36.93,23800.0,22.0095,22.0334,21.9916,22.0155,23800.0
2014-08-14 14:00:00,36.93,36.96,36.9,36.95,11500.0,22.0155,22.0334,21.9976,22.0274,11500.0
2014-08-14 14:30:00,36.96,36.99,36.93,36.96,9800.0,22.0334,22.0513,22.0155,22.0334,9800.0
2014-08-14 15:00:00,36.97,37.07,36.95,37.07,17600.0,22.0393,22.099,22.0274,22.099,17600.0
2014-08-14 15:30:00,37.06,37.09,37.03,37.08,43700.0,22.093,22.1109,22.0751,22.1049,43700.0
2014-08-15 09:30:00,37.12,37.24,37.05,37.17,13100.0,22.1288,22.2003,22.087,22.1586,13100.0
2014-08-15 10:00:00,37.2,37.2,37.12,37.18,7100.0,22.1765,22.1765,22.1288,22.1645,7100.0
2014-08-15 10:30:00,37.2,37.22,36.85,36.91,8800.0,22.1765,22.1884,21.9678,22.0036,8800.0
2014-08-15 11:00:00,36.94,36.96,36.84,36.87,4900.0,22.0215,22.0334,21.9618,21.9797,4900.0
2014-08-15 11:30:00,36.86,36.86,36.64,36.68,7200.0,21.9738,21.9738,21.8426,21.8665,7200.0
2014-08-15 12:00:00,36.67,36.72,36.61,36.7,8200.0,21.8605,21.8903,21.8247,21.8784,8200.0
2014-08-15 12:30:00,36.7,36.77,36.68,36.73,5200.0,21.8784,21.9201,21.8665,21.8963,5200.0
2014-08-15 13:00:00,36.7,36.72,36.68,36.69,4500.0,21.8784,21.8903,21.8665,21.8724,4500.0
2014-08-15 13:30:00,36.68,36.71,36.59,36.61,6400.0,21.8665,21.8843,21.8128,21.8247,6400.0
2014-08-15 14:00:00,36.62,36.7,36.58,36.69,12600.0,21.8307,21.8784,21.8068,21.8724,12600.0
2014-08-15 14:30:00,36.7,36.79,36.69,36.74,9400.0,21.8784,21.932,21.8724,21.9022,9400.0
2014-08-15 15:00:00,36.75,36.75,36.7,36.71,10000.0,21.9082,21.9082,21.8784,21.8843,10000.0
2014-08-15 15:30:00,36.73,36.83,36.73,36.8,25000.0,21.8963,21.9559,21.8963,21.938,25000.0
2014-08-18 09:30:00,37.02,37.3,36.86,37.3,13400.0,22.0691,22.2361,21.9738,22.2361,13400.0
2014-08-18 10:00:00,37.31,37.34,37.22,37.3,5200.0,22.242,22.2599,22.1884,22.2361,5200.0
2014-08-18 10:30:00,37.29,37.38,37.29,37.35,5800.0,22.2301,22.2838,22.2301,22.2659,5800.0
2014-08-18 11:00:00,37.34,37.35,37.22,37.24,10400.0,22.2599,22.2659,22.1884,22.2003,10400.0
2014-08-18 11:30:00,37.24,37.25,37.04,37.06,20000.0,22.2003,22.2063,22.0811,22.093,20000.0
2014-08-18 12:00:00,37.05,37.1,37.0,37.0,15600.0,22.087,22.1168,22.0572,22.0572,15600.0
2014-08-18 12:30:00,37.0,37.09,36.99,37.08,5300.0,22.0572,22.1109,22.0513,22.1049,5300.0
2014-08-18 13:00:00,37.06,37.11,37.06,37.1,3500.0,22.093,22.1228,22.093,22.1168,3500.0
2014-08-18 13:30:00,37.1,37.12,37.08,37.09,4900.0,22.1168,22.1288,22.1049,22.1109,4900.0
2014-08-18 14:00:00,37.09,37.11,37.09,37.09,6700.0,22.1109,22.1228,22.1109,22.1109,6700.0
2014-08-18 14:30:00,37.09,37.09,37.0,37.0,7800.0,22.1109,22.1109,22.0572,22.0572,7800.0
2014-08-18 15:00:00,37.03,37.12,37.01,37.1,8200.0,22.0751,22.1288,22.0632,22.1168,8200.0
2014-08-18 15:30:00,37.11,37.15,37.07,37.15,20700.0,22.1228,22.1466,22.099,22.1466,20700.0
2014-08-19 09:30:00,37.12,37.47,37.12,37.34,15200.0,22.1288,22.3374,22.1288,22.2599,15200.0
2014-08-19 10:00:00,37.34,37.35,37.26,37.31,7900.0,22.2599,22.2659,22.2122,22.242,7900.0
2014-08-19 10:30:00,37.32,37.33,37.26,37.3,1800.0,22.248,22.2539,22.2122,22.2361,1800.0
2014-08-19 11:00:00,37.31,37.4,37.31,37.36,7100.0,22.242,22.2957,22.242,22.2718,7100.0
2014-08-19 11:30:00,37.37,37.47,37.36,37.47,4900.0,22.2778,22.3374,22.2718,22.3374,4900.0
2014-08-19 12:00:00,37.47,37.54,37.44,37.52,7000.0,22.3374,22.3791,22.3195,22.3672,7000.0
2014-08-19 12:30:00,37.52,37.62,37.49,37.62,19200.0,22.3672,22.4268,22.3493,22.4268,19200.0
2014-08-19 13:00:00,37.61,37.65,37.57,37.58,7800.0,22.4209,22.4447,22.397,22.403,7800.0
2014-08-19 13:30:00,37.58,37.61,37.48,37.51,6000.0,22.403,22.4209,22.3434,22.3613,6000.0
2014-08-19 14:00:00,37.51,37.57,37.47,37.54,10700.0,22.3613,22.397,22.3374,22.3791,10700.0
2014-08-19 14:30:00,37.51,37.53,37.41,37.45,11100.0,22.3613,22.3732,22.3016,22.3255,11100.0
2014-08-19 15:00:00,37.45,37.52,37.45,37.51,9300.0,22.3255,22.3672,22.3255,22.3613,9300.0
2014-08-19 15:30:00,37.53,37.54,37.45,37.46,36500.0,22.3732,22.3791,22.3255,22.3314,36500.0
2014-08-20 09:30:00,37.4,37.6,37.2,37.5,14000.0,22.2957,22.4149,22.1765,22.3553,14000.0
2014-08-20 10:00:00,37.52,37.55,37.47,37.5,15900.0,22.3672,22.3851,22.3374,22.3553,15900.0
2014-08-20 10:30:00,37.5,37.55,37.49,37.49,4500.0,22.3553,22.3851,22.3493,22.3493,4500.0
2014-08-20 11:00:00,37.5,37.58,37.5,37.57,4700.0,22.3553,22.403,22.3553,22.397,4700.0
2014-08-20 11:30:00,37.57,37.6,37.56,37.59,5300.0,22.397,22.4149,22.3911,22.4089,5300.0
2014-08-20 12:00:00,37.57,37.61,37.56,37.59,3800.0,22.397,22.4209,22.3911,22.4089,3800.0
2014-08-20 12:30:00,37.58,37.6,37.57,37.59,7600.0,22.403,22.4149,22.397,22.4089,7600.0
2014-08-20 13:00:00,37.59,37.64,37.59,37.62,4800.0,22.4089,22.4388,22.4089,22.4268,4800.0
2014-08-20 13:30:00,37.62,37.64,37.53,37.55,5500.0,22.4268,22.4388,22.3732,22.3851,5500.0
2014-08-20 14:00:00,37.55,37.57,37.48,37.51,16300.0,22.3851,22.397,22.3434,22.3613,16300.0
2014-08-20 14:30:00,37.52,37.61,37.51,37.53,23700.0,22.3672,22.4209,22.3613,22.3732,23700.0
2014-08-20 15:00:00,37.52,37.54,37.48,37.52,16900.0,22.3672,22.3791,22.3434,22.3672,16900.0
2014-08-20 15:30:00,37.52,37.57,37.5,37.52,38700.0,22.3672,22.397,22.3553,22.3672,38700.0
2014-08-21 09:30:00,37.56,37.78,37.5,37.72,7100.0,22.3911,22.5222,22.3553,22.4864,7100.0
2014-08-21 10:00:00,37.77,37.81,37.68,37.78,8100.0,22.5163,22.5401,22.4626,22.5222,8100.0
2014-08-21 10:30:00,37.77,37.9,37.77,37.86,8700.0,22.5163,22.5938,22.5163,22.5699,8700.0
2014-08-21 11:00:00,37.86,37.98,37.86,37.92,7300.0,22.5699,22.6414,22.5699,22.6057,7300.0
2014-08-21 11:30:00,37.92,37.97,37.83,37.84,10000.0,22.6057,22.6355,22.552,22.558,10000.0
2014-08-21 12:00:00,37.84,37.89,37.83,37.84,6300.0,22.558,22.5878,22.552,22.558,6300.0
2014-08-21 12:30:00,37.85,37.88,37.83,37.84,4500.0,22.5639,22.5818,22.552,22.558,4500.0
2014-08-21 13:00:00,37.84,37.88,37.84,37.87,5700.0,22.558,22.5818,22.558,22.5759,5700.0
2014-08-21 13:30:00,37.87,37.89,37.82,37.84,6200.0,22.5759,22.5878,22.5461,22.558,6200.0
2014-08-21 14:00:00,37.84,37.9,37.82,37.9,7800.0,22.558,22.5938,22.5461,22.5938,7800.0
2014-08-21 14:30:00,37.92,37.96,37.9,37.93,14900.0,22.6057,22.6295,22.5938,22.6116,14900.0
2014-08-21 15:00:00,37.94,37.97,37.92,37.97,11900.0,22.6176,22.6355,22.6057,22.6355,11900.0
2014-08-21 15:30:00,37.97,37.97,37.85,37.87,38300.0,22.6355,22.6355,22.5639,22.5759,38300.0
2014-08-22 09:30:00,37.9,37.92,37.76,37.85,12200.0,22.5938,22.6057,22.5103,22.5639,12200.0
2014-08-22 10:00:00,37.86,37.99,37.82,37.99,7000.0,22.5699,22.6474,22.5461,22.6474,7000.0
2014-08-22 10:30:00,37.96,38.07,37.89,37.94,20000.0,22.6295,22.6951,22.5878,22.6176,20000.0
2014-08-22 11:00:00,37.94,38.08,37.92,38.07,17300.0,22.6176,22.7011,22.6057,22.6951,17300.0
2014-08-22 11:30:00,38.08,38.19,38.05,38.15,15600.0,22.7011,22.7666,22.6832,22.7428,15600.0
2014-08-22 12:00:00,38.15,38.23,38.12,38.23,11200.0,22.7428,22.7905,22.7249,22.7905,11200.0
2014-08-22 12:30:00,38.23,38.26,38.18,38.18,22200.0,22.7905,22.8084,22.7607,22.7607,22200.0
2014-08-22 13:00:00,38.2,38.25,38.18,38.25,7800.0,22.7726,22.8024,22.7607,22.8024,7800.0
2014-08-22 13:30:00,38.25,38.26,38.2,38.22,9200.0,22.8024,22.8084,22.7726,22.7845,9200.0
2014-08-22 14:00:00,38.19,38.23,38.18,38.19,11300.0,22.7666,22.7905,22.7607,22.7666,11300.0
2014-08-22 14:30:00,38.17,38.18,38.11,38.18,21100.0,22.7547,22.7607,22.7189,22.7607,21100.0
2014-08-22 15:00:00,38.17,38.28,38.16,38.27,39300.0,22.7547,22.8203,22.7487,22.8143,39300.0
2014-08-22 15:30:00,38.28,38.28,38.12,38.18,108300.0,22.8203,22.8203,22.7249,22.7607,108300.0
2014-08-25 09:30:00,38.28,38.28,38.1,38.14,9600.0,22.8203,22.8203,22.713,22.7368,9600.0
2014-08-25 10:00:00,38.16,38.21,38.09,38.12,3500.0,22.7487,22.7786,22.707,22.7249,3500.0
2014-08-25 10:30:00,38.1,38.12,38.03,38.11,7300.0,22.713,22.7249,22.6712,22.7189,7300.0
2014-08-25 11:00:00,38.11,38.15,38.05,38.08,3900.0,22.7189,22.7428,22.6832,22.7011,3900.0
2014-08-25 11:30:00,38.06,38.06,37.99,38.0,6500.0,22.6891,22.6891,22.6474,22.6534,6500.0
2014-08-25 12:00:00,37.97,37.97,37.68,37.71,15600.0,22.6355,22.6355,22.4626,22.4805,15600.0
2014-08-25 12:30:00,37.69,37.72,37.63,37.63,10300.0,22.4686,22.4864,22.4328,22.4328,10300.0
2014-08-25 13:00:00,37.63,37.73,37.6,37.73,4500.0,22.4328,22.4924,22.4149,22.4924,4500.0
2014-08-25 13:30:00,37.73,37.81,37.72,37.77,14600.0,22.4924,22.5401,22.4864,22.5163,14600.0
2014-08-25 14:00:00,37.77,37.84,37.76,37.82,7200.0,22.5163,22.558,22.5103,22.5461,7200.0
2014-08-25 14:30:00,37.79,37.82,37.75,37.8,11300.0,22.5282,22.5461,22.5043,22.5341,11300.0
2014-08-25 15:00:00,37.8,37.8,37.72,37.76,18800.0,22.5341,22.5341,22.4864,22.5103,18800.0
2014-08-25 15:30:00,37.75,37.85,37.73,37.8,44200.0,22.5043,22.5639,22.4924,22.5341,44200.0
2014-08-26 09:30:00,37.77,37.86,37.75,37.79,9600.0,22.5163,22.5699,22.5043,22.5282,9600.0
2014-08-26 10:00:00,37.8,37.84,37.76,37.82,3800.0,22.5341,22.558,22.5103,22.5461,3800.0
2014-08-26 10:30:00,37.8,38.04,37.78,38.04,19200.0,22.5341,22.6772,22.5222,22.6772,19200.0
2014-08-26 11:00:00,38.04,38.14,38.04,38.14,12100.0,22.6772,22.7368,22.6772,22.7368,12100.0
2014-08-26 11:30:00,38.14,38.19,38.1,38.15,8100.0,22.7368,22.7666,22.713,22.7428,8100.0
2014-08-26 12:00:00,38.14,38.17,38.11,38.16,8500.0,22.7368,22.7547,22.7189,22.7487,8500.0
2014-08-26 12:30:00,38.14,38.2,38.13,38.18,7900.0,22.7368,22.7726,22.7309,22.7607,7900.0
2014-08-26 13:00:00,38.18,38.2,38.18,38.19,7300.0,22.7607,22.7726,22.7607,22.7666,7300.0
2014-08-26 13:30:00,38.2,38.27,38.18,38.23,6000.0,22.7726,22.8143,22.7607,22.7905,6000.0
2014-08-26 14:00:00,38.24,38.26,38.14,38.14,11700.0,22.7964,22.8084,22.7368,22.7368,11700.0
2014-08-26 14:30:00,38.12,38.21,38.1,38.17,4300.0,22.7249,22.7786,22.713,22.7547,4300.0
2014-08-26 15:00:00,38.17,38.17,38.05,38.08,15300.0,22.7547,22.7547,22.6832,22.7011,15300.0
2014-08-26 15:30:00,38.09,38.09,37.98,38.0,49700.0,22.707,22.707,22.6414,22.6534,49700.0
2014-08-27 09:30:00,38.14,38.14,37.88,37.98,9200.0,22.7368,22.7368,22.5818,22.6414,9200.0
2014-08-27 10:00:00,38.0,38.02,37.86,37.89,8800.0,22.6534,22.6653,22.5699,22.5878,8800.0
2014-08-27 10:30:00,37.89,37.89,37.75,37.8,25600.0,22.5878,22.5878,22.5043,22.5341,25600.0
2014-08-27 11:00:00,37.8,37.97,37.8,37.97,9000.0,22.5341,22.6355,22.5341,22.6355,9000.0
2014-08-27 11:30:00,37.96,37.98,37.93,37.97,5700.0,22.6295,22.6414,22.6116,22.6355,5700.0
2014-08-27 12:00:00,37.96,37.97,37.89,37.95,6000.0,22.6295,22.6355,22.5878,22.6236,6000.0
2014-08-27 12:30:00,37.94,37.95,37.92,37.93,8500.0,22.6176,22.6236,22.6057,22.6116,8500.0
2014-08-27 13:00:00,37.93,37.93,37.84,37.88,3700.0,22.6116,22.6116,22.558,22.5818,3700.0
2014-08-27 13:30:00,37.83,37.9,37.81,37.9,4300.0,22.552,22.5938,22.5401,22.5938,4300.0
2014-08-27 14:00:00,37.87,37.94,37.86,37.94,2700.0,22.5759,22.6176,22.5699,22.6176,2700.0
2014-08-27 14:30:00,37.94,37.99,37.92,37.96,4300.0,22.6176,22.6474,22.6057,22.6295,4300.0
2014-08-27 15:00:00,37.91,37.92,37.87,37.88,11300.0,22.5997,22.6057,22.5759,22.5818,11300.0
2014-08-27 15:30:00,37.88,37.96,37.83,37.95,40700.0,22.5818,22.6295,22.552,22.6236,40700.0
2014-08-28 09:30:00,37.69,37.84,37.43,37.6,10900.0,22.4686,22.558,22.3136,22.4149,10900.0
2014-08-28 10:00:00,37.61,37.61,37.47,37.52,6000.0,22.4209,22.4209,22.3374,22.3672,6000.0
2014-08-28 10:30:00,37.52,37.61,37.47,37.56,30600.0,22.3672,22.4209,22.3374,22.3911,30600.0
2014-08-28 11:00:00,37.56,37.64,37.55,37.61,14500.0,22.3911,22.4388,22.3851,22.4209,14500.0
2014-08-28 11:30:00,37.62,37.72,37.59,37.71,5300.0,22.4268,22.4864,22.4089,22.4805,5300.0
2014-08-28 12:00:00,37.71,37.83,37.71,37.83,5400.0,22.4805,22.552,22.4805,22.552,5400.0
2014-08-28 12:30:00,37.82,37.89,37.81,37.88,5300.0,22.5461,22.5878,22.5401,22.5818,5300.0
2014-08-28 13:00:00,37.89,37.89,37.7,37.7,10500.0,22.5878,22.5878,22.4745,22.4745,10500.0
2014-08-28 13:30:00,37.72,37.72,37.64,37.65,10500.0,22.4864,22.4864,22.4388,22.4447,10500.0
2014-08-28 14:00:00,37.65,37.69,37.64,37.67,14100.0,22.4447,22.4686,22.4388,22.4566,14100.0
2014-08-28 14:30:00,37.67,37.71,37.65,37.71,7900.0,22.4566,22.4805,22.4447,22.4805,7900.0
2014-08-28 15:00:00,37.69,37.79,37.68,37.77,13000.0,22.4686,22.5282,22.4626,22.5163,13000.0
2014-08-28 15:30:00,37.78,37.83,37.74,37.77,36100.0,22.5222,22.552,22.4984,22.5163,36100.0
2014-08-29 09:30:00,37.76,37.77,37.7,37.75,6300.0,22.5103,22.5163,22.4745,22.5043,6300.0
2014-08-29 10:00:00,37.75,37.79,37.71,37.79,4900.0,22.5043,22.5282,22.4805,22.5282,4900.0
2014-08-29 10:30:00,37.72,37.88,37.72,37.86,7400.0,22.4864,22.5818,22.4864,22.5699,7400.0
2014-08-29 11:00:00,37.88,37.94,37.76,37.78,34100.0,22.5818,22.6176,22.5103,22.5222,34100.0
2014-08-29 11:30:00,37.79,37.82,37.68,37.72,13400.0,22.5282,22.5461,22.4626,22.4864,13400.0
2014-08-29 12:00:00,37.73,37.73,37.64,37.64,4100.0,22.4924,22.4924,22.4388,22.4388,4100.0
2014-08-29 12:30:00,37.62,37.72,37.62,37.72,4000.0,22.4268,22.4864,22.4268,22.4864,4000.0
2014-08-29 13:00:00,37.72,37.73,37.6,37.64,13300.0,22.4864,22.4924,22.4149,22.4388,13300.0
2014-08-29 13:30:00,37.63,37.63,37.57,37.6,5300.0,22.4328,22.4328,22.397,22.4149,5300.0
2014-08-29 14:00:00,37.62,37.72,37.62,37.72,3800.0,22.4268,22.4864,22.4268,22.4864,3800.0
2014-08-29 14:30:00,37.73,37.74,37.68,37.71,15000.0,22.4924,22.4984,22.4626,22.4805,15000.0
2014-08-29 15:00:00,37.71,37.72,37.58,37.63,28900.0,22.4805,22.4864,22.403,22.4328,28900.0
2014-08-29 15:30:00,37.61,37.72,37.55,37.66,81200.0,22.4209,22.4864,22.3851,22.4507,81200.0
2014-09-02 09:30:00,37.65,37.72,37.57,37.63,19900.0,22.4447,22.4864,22.397,22.4328,19900.0
2014-09-02 10:00:00,37.61,37.69,37.56,37.64,28900.0,22.4209,22.4686,22.3911,22.4388,28900.0
2014-09-02 10:30:00,37.65,37.66,37.58,37.64,28700.0,22.4447,22.4507,22.403,22.4388,28700.0
2014-09-02 11:00:00,37.64,37.65,37.47,37.5,19200.0,22.4388,22.4447,22.3374,22.3553,19200.0
2014-09-02 11:30:00,37.53,37.6,37.48,37.48,12800.0,22.3732,22.4149,22.3434,22.3434,12800.0
2014-09-02 12:00:00,37.47,37.66,37.45,37.64,24900.0,22.3374,22.4507,22.3255,22.4388,24900.0
2014-09-02 12:30:00,37.64,37.64,37.56,37.63,9300.0,22.4388,22.4388,22.3911,22.4328,9300.0
2014-09-02 13:00:00,37.61,37.65,37.58,37.59,11300.0,22.4209,22.4447,22.403,22.4089,11300.0
2014-09-02 13:30:00,37.6,37.66,37.6,37.64,14000.0,22.4149,22.4507,22.4149,22.4388,14000.0
2014-09-02 14:00:00,37.63,37.67,37.61,37.64,30500.0,22.4328,22.4566,22.4209,22.4388,30500.0
2014-09-02 14:30:00,37.64,37.69,37.62,37.67,15700.0,22.4388,22.4686,22.4268,22.4566,15700.0
2014-09-02 15:00:00,37.66,37.72,37.64,37.71,12600.0,22.4507,22.4864,22.4388,22.4805,12600.0
2014-09-02 15:30:00,37.71,37.82,37.7,37.77,52000.0,22.4805,22.5461,22.4745,22.5163,52000.0
2014-09-03 09:30:00,37.92,38.0,37.7,37.76,31400.0,22.6057,22.6534,22.4745,22.5103,31400.0
2014-09-03 10:00:00,37.77,37.96,37.76,37.88,12200.0,22.5163,22.6295,22.5103,22.5818,12200.0
2014-09-03 10:30:00,37.88,37.92,37.86,37.9,18100.0,22.5818,22.6057,22.5699,22.5938,18100.0
2014-09-03 11:00:00,37.91,37.92,37.82,37.86,12900.0,22.5997,22.6057,22.5461,22.5699,12900.0
2014-09-03 11:30:00,37.86,37.93,37.86,37.91,8300.0,22.5699,22.6116,22.5699,22.5997,8300.0
2014-09-03 12:00:00,37.88,37.99,37.88,37.98,3800.0,22.5818,22.6474,22.5818,22.6414,3800.0
2014-09-03 12:30:00,37.98,38.09,37.98,38.04,13100.0,22.6414,22.707,22.6414,22.6772,13100.0
2014-09-03 13:00:00,38.07,38.1,38.04,38.07,5900.0,22.6951,22.713,22.6772,22.6951,5900.0
2014-09-03 13:30:00,38.09,38.09,37.94,37.96,4500.0,22.707,22.707,22.6176,22.6295,4500.0
2014-09-03 14:00:00,37.95,37.96,37.87,37.88,6300.0,22.6236,22.6295,22.5759,22.5818,6300.0
2014-09-03 14:30:00,37.9,37.91,37.82,37.82,5900.0,22.5938,22.5997,22.5461,22.5461,5900.0
2014-09-03 15:00:00,37.82,37.91,37.81,37.9,10200.0,22.5461,22.5997,22.5401,22.5938,10200.0
2014-09-03 15:30:00,37.9,37.97,37.89,37.94,40900.0,22.5938,22.6355,22.5878,22.6176,40900.0
2014-09-04 09:30:00,38.02,38.25,37.99,38.24,17500.0,22.6653,22.8024,22.6474,22.7964,17500.0
2014-09-04 10:00:00,38.25,38.39,38.23,38.25,13900.0,22.8024,22.8859,22.7905,22.8024,13900.0
2014-09-04 10:30:00,38.24,38.26,38.14,38.15,23500.0,22.7964,22.8084,22.7368,22.7428,23500.0
2014-09-04 11:00:00,38.15,38.2,38.13,38.16,10000.0,22.7428,22.7726,22.7309,22.7487,10000.0
2014-09-04 11:30:00,38.14,38.18,38.1,38.11,11400.0,22.7368,22.7607,22.713,22.7189,11400.0
2014-09-04 12:00:00,38.11,38.11,38.04,38.05,13500.0,22.7189,22.7189,22.6772,22.6832,13500.0
2014-09-04 12:30:00,38.05,38.16,38.05,38.07,10100.0,22.6832,22.7487,22.6832,22.6951,10100.0
2014-09-04 13:00:00,38.08,38.13,38.08,38.12,8100.0,22.7011,22.7309,22.7011,22.7249,8100.0
2014-09-04 13:30:00,38.11,38.16,38.07,38.16,10200.0,22.7189,22.7487,22.6951,22.7487,10200.0
2014-09-04 14:00:00,38.16,38.18,38.11,38.15,12400.0,22.7487,22.7607,22.7189,22.7428,12400.0
2014-09-04 14:30:00,38.15,38.17,38.07,38.13,14600.0,22.7428,22.7547,22.6951,22.7309,14600.0
2014-09-04 15:00:00,38.12,38.15,38.03,38.05,25100.0,22.7249,22.7428,22.6712,22.6832,25100.0
2014-09-04 15:30:00,38.06,38.06,37.96,38.01,82100.0,22.6891,22.6891,22.6295,22.6593,82100.0
2014-09-05 09:30:00,38.01,38.01,37.61,37.77,15600.0,22.6593,22.6593,22.4209,22.5163,15600.0
2014-09-05 10:00:00,37.78,37.92,37.77,37.9,5200.0,22.5222,22.6057,22.5163,22.5938,5200.0
2014-09-05 10:30:00,37.9,38.03,37.89,37.99,9300.0,22.5938,22.6712,22.5878,22.6474,9300.0
2014-09-05 11:00:00,38.01,38.15,37.97,38.03,21100.0,22.6593,22.7428,22.6355,22.6712,21100.0
2014-09-05 11:30:00,38.03,38.13,38.01,38.12,8900.0,22.6712,22.7309,22.6593,22.7249,8900.0
2014-09-05 12:00:00,38.14,38.22,38.14,38.17,8900.0,22.7368,22.7845,22.7368,22.7547,8900.0
2014-09-05 12:30:00,38.18,38.24,38.13,38.22,13400.0,22.7607,22.7964,22.7309,22.7845,13400.0
2014-09-05 13:00:00,38.21,38.28,38.21,38.22,11100.0,22.7786,22.8203,22.7786,22.7845,11100.0
2014-09-05 13:30:00,38.21,38.3,38.17,38.2,8800.0,22.7786,22.8322,22.7547,22.7726,8800.0
2014-09-05 14:00:00,38.21,38.29,38.21,38.25,9400.0,22.7786,22.8262,22.7786,22.8024,9400.0
2014-09-05 14:30:00,38.25,38.29,38.21,38.28,11000.0,22.8024,22.8262,22.7786,22.8203,11000.0
2014-09-05 15:00:00,38.28,38.31,38.23,38.28,14300.0,22.8203,22.8382,22.7905,22.8203,14300.0
2014-09-05 15:30:00,38.27,38.27,38.16,38.2,54300.0,22.8143,22.8143,22.7487,22.7726,54300.0
2014-09-08 09:30:00,38.12,38.2,37.75,37.75,33100.0,22.7249,22.7726,22.5043,22.5043,33100.0
2014-09-08 10:00:00,37.76,37.94,37.68,37.72,20700.0,22.5103,22.6176,22.4626,22.4864,20700.0
2014-09-08 10:30:00,37.7,37.76,37.59,37.76,19400.0,22.4745,22.5103,22.4089,22.5103,19400.0
2014-09-08 11:00:00,37.76,37.78,37.69,37.73,24700.0,22.5103,22.5222,22.4686,22.4924,24700.0
2014-09-08 11:30:00,37.73,37.78,37.63,37.66,14100.0,22.4924,22.5222,22.4328,22.4507,14100.0
2014-09-08 12:00:00,37.65,37.75,37.64,37.7,11500.0,22.4447,22.5043,22.4388,22.4745,11500.0
2014-09-08 12:30:00,37.72,37.75,37.72,37.75,10800.0,22.4864,22.5043,22.4864,22.5043,10800.0
2014-09-08 13:00:00,37.75,37.77,37.65,37.65,12500.0,22.5043,22.5163,22.4447,22.4447,12500.0
2014-09-08 13:30:00,37.65,37.67,37.59,37.65,26200.0,22.4447,22.4566,22.4089,22.4447,26200.0
2014-09-08 14:00:00,37.65,37.73,37.64,37.71,10600.0,22.4447,22.4924,22.4388,22.4805,10600.0
2014-09-08 14:30:00,37.7,37.77,37.69,37.76,12800.0,22.4745,22.5163,22.4686,22.5103,12800.0
2014-09-08 15:00:00,37.76,37.79,37.73,37.78,20600.0,22.5103,22.5282,22.4924,22.5222,20600.0
2014-09-08 15:30:00,37.79,37.88,37.78,37.86,58600.0,22.5282,22.5818,22.5222,22.5699,58600.0
2014-09-09 09:30:00,35.05,35.57,33.25,33.55,234100.0,20.8947,21.2047,19.8217,20.0005,234100.0
2014-09-09 10:00:00,33.46,33.49,32.83,32.88,185400.0,19.9469,19.9648,19.5713,19.6011,185400.0
2014-09-09 10:30:00,32.91,33.09,32.14,32.15,197300.0,19.619,19.7263,19.16,19.1659,197300.0
2014-09-09 11:00:00,32.14,32.18,31.78,32.0,297100.0,19.16,19.1838,18.9454,19.0765,297100.0
2014-09-09 11:30:00,31.98,32.08,31.78,31.9,132100.0,19.0646,19.1242,18.9454,19.0169,132100.0
2014-09-09 12:00:00,31.9,32.24,31.76,31.78,323300.0,19.0169,19.2196,18.9334,18.9454,323300.0
2014-09-09 12:30:00,31.78,32.19,31.77,32.03,187000.0,18.9454,19.1898,18.9394,19.0944,187000.0
2014-09-09 13:00:00,32.03,32.18,31.86,32.09,352400.0,19.0944,19.1838,18.9931,19.1302,352400.0
2014-09-09 13:30:00,32.1,32.22,31.97,32.03,152700.0,19.1361,19.2077,19.0586,19.0944,152700.0
2014-09-09 14:00:00,32.04,32.49,31.99,32.31,134700.0,19.1004,19.3686,19.0706,19.2613,134700.0
2014-09-09 14:30:00,32.27,32.76,32.25,32.75,136600.0,19.2375,19.5296,19.2256,19.5236,136600.0
2014-09-09 15:00:00,32.75,33.24,32.67,33.0,215800.0,19.5236,19.8157,19.4759,19.6727,215800.0
2014-09-09 15:30:00,33.0,33.26,32.81,33.21,381800.0,19.6727,19.8277,19.5594,19.7978,381800.0
2014-09-10 09:30:00,32.9,34.15,32.89,34.06,130900.0,19.613,20.3582,19.6071,20.3046,130900.0
2014-09-10 10:00:00,34.06,34.15,33.69,33.94,115900.0,20.3046,20.3582,20.084,20.233,115900.0
2014-09-10 10:30:00,33.94,34.41,33.85,34.28,201600.0,20.233,20.5132,20.1794,20.4357,201600.0
2014-09-10 11:00:00,34.3,34.68,34.27,34.47,100000.0,20.4476,20.6742,20.4298,20.549,100000.0
2014-09-10 11:30:00,34.47,34.68,34.44,34.53,75500.0,20.549,20.6742,20.5311,20.5848,75500.0
2014-09-10 12:00:00,34.53,34.58,34.34,34.55,65200.0,20.5848,20.6146,20.4715,20.5967,65200.0
2014-09-10 12:30:00,34.56,34.76,34.54,34.76,62300.0,20.6026,20.7219,20.5907,20.7219,62300.0
2014-09-10 13:00:00,34.76,35.17,34.75,35.08,96700.0,20.7219,20.9663,20.7159,20.9126,96700.0
2014-09-10 13:30:00,35.07,35.08,34.89,35.07,71600.0,20.9067,20.9126,20.7994,20.9067,71600.0
2014-09-10 14:00:00,35.07,35.08,35.01,35.03,68800.0,20.9067,20.9126,20.8709,20.8828,68800.0
2014-09-10 14:30:00,35.04,35.04,34.78,34.79,89100.0,20.8888,20.8888,20.7338,20.7398,89100.0
2014-09-10 15:00:00,34.79,34.97,34.72,34.94,69700.0,20.7398,20.8471,20.698,20.8292,69700.0
2014-09-10 15:30:00,34.95,35.33,34.95,35.25,221800.0,20.8351,21.0617,20.8351,21.014,221800.0
2014-09-11 09:30:00,34.98,35.15,34.6,34.7,50200.0,20.853,20.9544,20.6265,20.6861,50200.0
2014-09-11 10:00:00,34.68,34.72,34.4,34.57,55000.0,20.6742,20.698,20.5073,20.6086,55000.0
2014-09-11 10:30:00,34.56,34.57,34.42,34.49,53900.0,20.6026,20.6086,20.5192,20.5609,53900.0
2014-09-11 11:00:00,34.52,34.75,34.5,34.71,72000.0,20.5788,20.7159,20.5669,20.6921,72000.0
2014-09-11 11:30:00,34.69,34.77,34.61,34.62,14200.0,20.6801,20.7278,20.6324,20.6384,14200.0
2014-09-11 12:00:00,34.65,34.73,34.59,34.7,18800.0,20.6563,20.704,20.6205,20.6861,18800.0
2014-09-11 12:30:00,34.71,34.78,34.7,34.71,19700.0,20.6921,20.7338,20.6861,20.6921,19700.0
2014-09-11 13:00:00,34.71,34.84,34.7,34.77,33200.0,20.6921,20.7696,20.6861,20.7278,33200.0
2014-09-11 13:30:00,34.79,34.81,34.76,34.77,20100.0,20.7398,20.7517,20.7219,20.7278,20100.0
2014-09-11 14:00:00,34.77,34.9,34.77,34.89,19200.0,20.7278,20.8053,20.7278,20.7994,19200.0
2014-09-11 14:30:00,34.9,34.94,34.88,34.88,24800.0,20.8053,20.8292,20.7934,20.7934,24800.0
2014-09-11 15:00:00,34.88,34.92,34.82,34.88,40000.0,20.7934,20.8172,20.7576,20.7934,40000.0
2014-09-11 15:30:00,34.88,35.13,34.85,35.11,230000.0,20.7934,20.9424,20.7755,20.9305,230000.0
2014-09-12 09:30:00,35.0,35.43,34.99,35.32,73800.0,20.8649,21.1213,20.859,21.0557,73800.0
2014-09-12 10:00:00,35.29,35.32,35.15,35.26,33400.0,21.0378,21.0557,20.9544,21.0199,33400.0
2014-09-12 10:30:00,35.25,35.33,35.19,35.24,72100.0,21.014,21.0617,20.9782,21.008,72100.0
2014-09-12 11:00:00,35.24,35.28,35.18,35.25,54500.0,21.008,21.0319,20.9722,21.014,54500.0
2014-09-12 11:30:00,35.25,35.27,35.13,35.22,49500.0,21.014,21.0259,20.9424,20.9961,49500.0
2014-09-12 12:00:00,35.19,35.27,35.19,35.24,35000.0,20.9782,21.0259,20.9782,21.008,35000.0
2014-09-12 12:30:00,35.25,35.31,35.21,35.24,48600.0,21.014,21.0497,20.9901,21.008,48600.0
2014-09-12 13:00:00,35.23,35.3,35.22,35.25,51900.0,21.0021,21.0438,20.9961,21.014,51900.0
2014-09-12 13:30:00,35.24,35.29,35.18,35.25,38900.0,21.008,21.0378,20.9722,21.014,38900.0
2014-09-12 14:00:00,35.26,35.27,35.17,35.19,34900.0,21.0199,21.0259,20.9663,20.9782,34900.0
2014-09-12 14:30:00,35.2,35.26,35.08,35.19,39800.0,20.9842,21.0199,20.9126,20.9782,39800.0
2014-09-12 15:00:00,35.19,35.29,35.19,35.28,52900.0,20.9782,21.0378,20.9782,21.0319,52900.0
2014-09-12 15:30:00,35.27,35.33,35.21,35.25,122400.0,21.0259,21.0617,20.9901,21.014,122400.0
2014-09-15 09:30:00,35.13,35.28,35.05,35.25,89900.0,20.9424,21.0319,20.8947,21.014,89900.0
2014-09-15 10:00:00,35.21,35.29,35.16,35.28,59500.0,20.9901,21.0378,20.9603,21.0319,59500.0
2014-09-15 10:30:00,35.31,35.31,35.23,35.26,48300.0,21.0497,21.0497,21.0021,21.0199,48300.0
2014-09-15 11:00:00,35.25,35.3,35.22,35.25,41600.0,21.014,21.0438,20.9961,21.014,41600.0
2014-09-15 11:30:00,35.25,35.27,35.22,35.25,38000.0,21.014,21.0259,20.9961,21.014,38000.0
2014-09-15 12:00:00,35.25,35.29,35.22,35.26,31700.0,21.014,21.0378,20.9961,21.0199,31700.0
2014-09-15 12:30:00,35.26,35.27,35.23,35.25,25900.0,21.0199,21.0259,21.0021,21.014,25900.0
2014-09-15 13:00:00,35.25,35.27,35.23,35.25,34300.0,21.014,21.0259,21.0021,21.014,34300.0
2014-09-15 13:30:00,35.24,35.26,35.19,35.26,32900.0,21.008,21.0199,20.9782,21.0199,32900.0
2014-09-15 14:00:00,35.25,35.29,35.23,35.29,21300.0,21.014,21.0378,21.0021,21.0378,21300.0
2014-09-15 14:30:00,35.29,35.34,35.25,35.3,23500.0,21.0378,21.0676,21.014,21.0438,23500.0
2014-09-15 15:00:00,35.3,35.32,35.27,35.31,36100.0,21.0438,21.0557,21.0259,21.0497,36100.0
2014-09-15 15:30:00,35.31,35.34,35.21,35.26,130600.0,21.0497,21.0676,20.9901,21.0199,130600.0
2014-09-16 09:30:00,35.64,35.64,35.27,35.53,72500.0,21.2465,21.2465,21.0259,21.1809,72500.0
2014-09-16 10:00:00,35.55,35.9,35.55,35.8,46600.0,21.1928,21.4015,21.1928,21.3419,46600.0
2014-09-16 10:30:00,35.8,35.82,35.65,35.67,34200.0,21.3419,21.3538,21.2524,21.2644,34200.0
2014-09-16 11:00:00,35.68,35.69,35.59,35.68,29900.0,21.2703,21.2763,21.2167,21.2703,29900.0
2014-09-16 11:30:00,35.68,35.8,35.67,35.75,39500.0,21.2703,21.3419,21.2644,21.312,39500.0
2014-09-16 12:00:00,35.76,35.89,35.74,35.87,29300.0,21.318,21.3955,21.3061,21.3836,29300.0
2014-09-16 12:30:00,35.88,35.91,35.84,35.88,21600.0,21.3895,21.4074,21.3657,21.3895,21600.0
2014-09-16 13:00:00,35.89,35.94,35.88,35.92,16000.0,21.3955,21.4253,21.3895,21.4134,16000.0
2014-09-16 13:30:00,35.91,35.95,35.86,35.87,73800.0,21.4074,21.4313,21.3776,21.3836,73800.0
2014-09-16 14:00:00,35.85,35.86,35.76,35.78,19900.0,21.3717,21.3776,21.318,21.3299,19900.0
2014-09-16 14:30:00,35.77,35.81,35.71,35.71,23900.0,21.324,21.3478,21.2882,21.2882,23900.0
2014-09-16 15:00:00,35.72,35.73,35.68,35.69,31300.0,21.2942,21.3001,21.2703,21.2763,31300.0
2014-09-16 15:30:00,35.68,35.81,35.68,35.77,114100.0,21.2703,21.3478,21.2703,21.324,114100.0
2014-09-17 09:30:00,35.88,36.0,35.6,35.92,27300.0,21.3895,21.4611,21.2226,21.4134,27300.0
2014-09-17 10:00:00,35.94,36.08,35.94,36.0,24000.0,21.4253,21.5088,21.4253,21.4611,24000.0
2014-09-17 10:30:00,36.01,36.04,35.95,35.98,21100.0,21.467,21.4849,21.4313,21.4492,21100.0
2014-09-17 11:00:00,35.98,36.0,35.92,35.94,16900.0,21.4492,21.4611,21.4134,21.4253,16900.0
2014-09-17 11:30:00,35.95,36.01,35.94,35.99,14800.0,21.4313,21.467,21.4253,21.4551,14800.0
2014-09-17 12:00:00,36.0,36.0,35.91,35.91,11800.0,21.4611,21.4611,21.4074,21.4074,11800.0
2014-09-17 12:30:00,35.91,35.97,35.91,35.93,10600.0,21.4074,21.4432,21.4074,21.4194,10600.0
2014-09-17 13:00:00,35.93,35.96,35.9,35.91,15000.0,21.4194,21.4372,21.4015,21.4074,15000.0
2014-09-17 13:30:00,35.91,35.99,35.9,35.97,15800.0,21.4074,21.4551,21.4015,21.4432,15800.0
2014-09-17 14:00:00,35.99,36.11,35.86,36.09,26500.0,21.4551,21.5267,21.3776,21.5147,26500.0
2014-09-17 14:30:00,36.11,36.11,35.97,36.06,19200.0,21.5267,21.5267,21.4432,21.4969,19200.0
2014-09-17 15:00:00,36.06,36.1,35.98,36.02,22500.0,21.4969,21.5207,21.4492,21.473,22500.0
2014-09-17 15:30:00,36.02,36.02,35.88,35.93,60200.0,21.473,21.473,21.3895,21.4194,60200.0
2014-09-18 09:30:00,36.02,36.1,35.86,35.99,14600.0,21.473,21.5207,21.3776,21.4551,14600.0
2014-09-18 10:00:00,36.0,36.06,35.98,35.98,12500.0,21.4611,21.4969,21.4492,21.4492,12500.0
2014-09-18 10:30:00,35.98,36.12,35.98,36.1,15000.0,21.4492,21.5326,21.4492,21.5207,15000.0
2014-09-18 11:00:00,36.1,36.14,36.09,36.09,11700.0,21.5207,21.5445,21.5147,21.5147,11700.0
2014-09-18 11:30:00,36.09,36.11,36.02,36.02,10400.0,21.5147,21.5267,21.473,21.473,10400.0
2014-09-18 12:00:00,36.03,36.09,36.03,36.07,13500.0,21.479,21.5147,21.479,21.5028,13500.0
2014-09-18 12:30:00,36.06,36.09,36.04,36.04,7500.0,21.4969,21.5147,21.4849,21.4849,7500.0
2014-09-18 13:00:00,36.04,36.11,36.01,36.09,15100.0,21.4849,21.5267,21.467,21.5147,15100.0
2014-09-18 13:30:00,36.09,36.11,36.07,36.07,9500.0,21.5147,21.5267,21.5028,21.5028,9500.0
2014-09-18 14:00:00,36.09,36.1,36.06,36.09,10700.0,21.5147,21.5207,21.4969,21.5147,10700.0
2014-09-18 14:30:00,36.09,36.26,36.09,36.12,47200.0,21.5147,21.6161,21.5147,21.5326,47200.0
2014-09-18 15:00:00,36.12,36.14,36.08,36.11,36300.0,21.5326,21.5445,21.5088,21.5267,36300.0
2014-09-18 15:30:00,36.12,36.13,36.06,36.08,77700.0,21.5326,21.5386,21.4969,21.5088,77700.0
2014-09-19 09:30:00,36.15,36.38,36.14,36.38,58400.0,21.5505,21.6876,21.5445,21.6876,58400.0
2014-09-19 10:00:00,36.32,36.59,36.31,36.51,21800.0,21.6518,21.8128,21.6459,21.7651,21800.0
2014-09-19 10:30:00,36.51,36.53,36.38,36.42,19900.0,21.7651,21.777,21.6876,21.7115,19900.0
2014-09-19 11:00:00,36.4,36.48,36.39,36.48,18700.0,21.6995,21.7472,21.6936,21.7472,18700.0
2014-09-19 11:30:00,36.47,36.47,36.31,36.32,14400.0,21.7413,21.7413,21.6459,21.6518,14400.0
2014-09-19 12:00:00,36.31,36.31,36.17,36.27,31900.0,21.6459,21.6459,21.5624,21.622,31900.0
2014-09-19 12:30:00,36.27,36.31,36.22,36.25,22000.0,21.622,21.6459,21.5922,21.6101,22000.0
2014-09-19 13:00:00,36.24,36.24,36.12,36.12,18800.0,21.6042,21.6042,21.5326,21.5326,18800.0
2014-09-19 13:30:00,36.13,36.18,36.12,36.17,24800.0,21.5386,21.5684,21.5326,21.5624,24800.0
2014-09-19 14:00:00,36.16,36.17,36.06,36.1,15800.0,21.5565,21.5624,21.4969,21.5207,15800.0
2014-09-19 14:30:00,36.09,36.1,36.03,36.03,18300.0,21.5147,21.5207,21.479,21.479,18300.0
2014-09-19 15:00:00,36.03,36.04,35.94,35.94,33600.0,21.479,21.4849,21.4253,21.4253,33600.0
2014-09-19 15:30:00,35.94,36.02,35.82,35.83,274700.0,21.4253,21.473,21.3538,21.3597,274700.0
2014-09-22 09:30:00,35.86,36.1,35.52,35.69,65400.0,21.3776,21.5207,21.1749,21.2763,65400.0
2014-09-22 10:00:00,35.7,35.81,35.64,35.65,9500.0,21.2822,21.3478,21.2465,21.2524,9500.0
2014-09-22 10:30:00,35.66,35.72,35.62,35.63,13000.0,21.2584,21.2942,21.2345,21.2405,13000.0
2014-09-22 11:00:00,35.62,35.62,35.51,35.59,14100.0,21.2345,21.2345,21.169,21.2167,14100.0
2014-09-22 11:30:00,35.57,35.68,35.55,35.58,21500.0,21.2047,21.2703,21.1928,21.2107,21500.0
2014-09-22 12:00:00,35.58,35.77,35.57,35.75,33900.0,21.2107,21.324,21.2047,21.312,33900.0
2014-09-22 12:30:00,35.75,35.76,35.69,35.71,16000.0,21.312,21.318,21.2763,21.2882,16000.0
2014-09-22 13:00:00,35.69,35.71,35.68,35.7,7300.0,21.2763,21.2882,21.2703,21.2822,7300.0
2014-09-22 13:30:00,35.7,35.71,35.63,35.67,15400.0,21.2822,21.2882,21.2405,21.2644,15400.0
2014-09-22 14:00:00,35.69,35.69,35.57,35.6,12300.0,21.2763,21.2763,21.2047,21.2226,12300.0
2014-09-22 14:30:00,35.58,35.62,35.56,35.59,16500.0,21.2107,21.2345,21.1988,21.2167,16500.0
2014-09-22 15:00:00,35.6,35.63,35.51,35.51,24200.0,21.2226,21.2405,21.169,21.169,24200.0
2014-09-22 15:30:00,35.53,35.54,35.46,35.46,95900.0,21.1809,21.1869,21.1392,21.1392,95900.0
2014-09-23 09:30:00,35.34,35.47,35.31,35.42,15100.0,21.0676,21.1451,21.0497,21.1153,15100.0
2014-09-23 10:00:00,35.42,35.42,35.16,35.17,18500.0,21.1153,21.1153,20.9603,20.9663,18500.0
2014-09-23 10:30:00,35.18,35.27,35.15,35.19,19300.0,20.9722,21.0259,20.9544,20.9782,19300.0
2014-09-23 11:00:00,35.18,35.2,35.12,35.13,11100.0,20.9722,20.9842,20.9365,20.9424,11100.0
2014-09-23 11:30:00,35.14,35.24,35.1,35.11,14600.0,20.9484,21.008,20.9246,20.9305,14600.0
2014-09-23 12:00:00,35.11,35.12,35.03,35.04,19000.0,20.9305,20.9365,20.8828,20.8888,19000.0
2014-09-23 12:30:00,35.05,35.06,34.98,35.01,6900.0,20.8947,20.9007,20.853,20.8709,6900.0
2014-09-23 13:00:00,35.0,35.01,34.91,34.95,13900.0,20.8649,20.8709,20.8113,20.8351,13900.0
2014-09-23 13:30:00,34.96,34.99,34.84,34.86,12300.0,20.8411,20.859,20.7696,20.7815,12300.0
2014-09-23 14:00:00,34.86,34.92,34.78,34.81,21900.0,20.7815,20.8172,20.7338,20.7517,21900.0
2014-09-23 14:30:00,34.8,34.83,34.76,34.78,7500.0,20.7457,20.7636,20.7219,20.7338,7500.0
2014-09-23 15:00:00,34.77,34.78,34.72,34.72,21100.0,20.7278,20.7338,20.698,20.698,21100.0
2014-09-23 15:30:00,34.72,34.73,34.55,34.56,108000.0,20.698,20.704,20.5967,20.6026,108000.0
2014-09-24 09:30:00,34.44,34.62,34.34,34.44,22900.0,20.5311,20.6384,20.4715,20.5311,22900.0
2014-09-24 10:00:00,34.44,34.45,34.3,34.31,21800.0,20.5311,20.5371,20.4476,20.4536,21800.0
2014-09-24 10:30:00,34.31,34.36,34.27,34.34,11200.0,20.4536,20.4834,20.4298,20.4715,11200.0
2014-09-24 11:00:00,34.31,34.46,34.29,34.46,20300.0,20.4536,20.543,20.4417,20.543,20300.0
2014-09-24 11:30:00,34.46,34.48,34.43,34.47,14700.0,20.543,20.5549,20.5251,20.549,14700.0
2014-09-24 12:00:00,34.47,34.48,34.45,34.48,12600.0,20.549,20.5549,20.5371,20.5549,12600.0
2014-09-24 12:30:00,34.47,34.59,34.47,34.58,25200.0,20.549,20.6205,20.549,20.6146,25200.0
2014-09-24 13:00:00,34.58,34.6,34.55,34.59,17900.0,20.6146,20.6265,20.5967,20.6205,17900.0
2014-09-24 13:30:00,34.6,34.6,34.55,34.56,16600.0,20.6265,20.6265,20.5967,20.6026,16600.0
2014-09-24 14:00:00,34.56,34.6,34.53,34.6,24700.0,20.6026,20.6265,20.5848,20.6265,24700.0
2014-09-24 14:30:00,34.58,34.6,34.54,34.54,16100.0,20.6146,20.6265,20.5907,20.5907,16100.0
2014-09-24 15:00:00,34.54,34.61,34.54,34.59,24300.0,20.5907,20.6324,20.5907,20.6205,24300.0
2014-09-24 15:30:00,34.59,34.63,34.54,34.56,63700.0,20.6205,20.6444,20.5907,20.6026,63700.0
2014-09-25 09:30:00,34.5,34.55,34.37,34.5,23300.0,20.5669,20.5967,20.4894,20.5669,23300.0
2014-09-25 10:00:00,34.46,34.46,34.22,34.3,23100.0,20.543,20.543,20.4,20.4476,23100.0
2014-09-25 10:30:00,34.3,34.38,34.24,34.33,27500.0,20.4476,20.4953,20.4119,20.4655,27500.0
2014-09-25 11:00:00,34.34,34.36,34.27,34.31,13800.0,20.4715,20.4834,20.4298,20.4536,13800.0
2014-09-25 11:30:00,34.31,34.32,34.27,34.28,20700.0,20.4536,20.4596,20.4298,20.4357,20700.0
2014-09-25 12:00:00,34.29,34.32,34.26,34.29,24900.0,20.4417,20.4596,20.4238,20.4417,24900.0
2014-09-25 12:30:00,34.28,34.31,34.28,34.29,10100.0,20.4357,20.4536,20.4357,20.4417,10100.0
2014-09-25 13:00:00,34.29,34.35,34.27,34.33,17700.0,20.4417,20.4774,20.4298,20.4655,17700.0
2014-09-25 13:30:00,34.33,34.35,34.28,34.3,12600.0,20.4655,20.4774,20.4357,20.4476,12600.0
2014-09-25 14:00:00,34.3,34.32,34.28,34.29,12400.0,20.4476,20.4596,20.4357,20.4417,12400.0
2014-09-25 14:30:00,34.28,34.34,34.28,34.32,16900.0,20.4357,20.4715,20.4357,20.4596,16900.0
2014-09-25 15:00:00,34.31,34.33,34.28,34.3,26300.0,20.4536,20.4655,20.4357,20.4476,26300.0
2014-09-25 15:30:00,34.29,34.39,34.28,34.34,119400.0,20.4417,20.5013,20.4357,20.4715,119400.0
2014-09-26 09:30:00,34.4,34.43,34.17,34.27,13400.0,20.5073,20.5251,20.3701,20.4298,13400.0
2014-09-26 10:00:00,34.33,34.37,34.24,34.24,6700.0,20.4655,20.4894,20.4119,20.4119,6700.0
2014-09-26 10:30:00,34.23,34.24,34.13,34.2,13900.0,20.4059,20.4119,20.3463,20.388,13900.0
2014-09-26 11:00:00,34.21,34.24,34.1,34.15,12500.0,20.394,20.4119,20.3284,20.3582,12500.0
2014-09-26 11:30:00,34.15,34.18,34.07,34.13,4700.0,20.3582,20.3761,20.3105,20.3463,4700.0
2014-09-26 12:00:00,34.11,34.16,34.08,34.12,42600.0,20.3344,20.3642,20.3165,20.3403,42600.0
2014-09-26 12:30:00,34.13,34.22,34.12,34.13,11000.0,20.3463,20.4,20.3403,20.3463,11000.0
2014-09-26 13:00:00,34.14,34.15,34.12,34.13,4300.0,20.3523,20.3582,20.3403,20.3463,4300.0
2014-09-26 13:30:00,34.11,34.11,34.05,34.07,9900.0,20.3344,20.3344,20.2986,20.3105,9900.0
2014-09-26 14:00:00,34.08,34.21,34.08,34.19,20100.0,20.3165,20.394,20.3165,20.3821,20100.0
2014-09-26 14:30:00,34.19,34.27,34.18,34.21,46600.0,20.3821,20.4298,20.3761,20.394,46600.0
2014-09-26 15:00:00,34.23,34.24,34.19,34.21,16000.0,20.4059,20.4119,20.3821,20.394,16000.0
2014-09-26 15:30:00,34.2,34.36,34.2,34.33,79400.0,20.388,20.4834,20.388,20.4655,79400.0
2014-09-29 09:30:00,34.07,34.25,34.0,34.25,13700.0,20.3105,20.4178,20.2688,20.4178,13700.0
2014-09-29 10:00:00,34.23,34.28,34.12,34.17,11600.0,20.4059,20.4357,20.3403,20.3701,11600.0
2014-09-29 10:30:00,34.19,34.33,34.19,34.31,8900.0,20.3821,20.4655,20.3821,20.4536,8900.0
2014-09-29 11:00:00,34.3,34.41,34.27,34.4,41100.0,20.4476,20.5132,20.4298,20.5073,41100.0
2014-09-29 11:30:00,34.41,34.48,34.41,34.45,21500.0,20.5132,20.5549,20.5132,20.5371,21500.0
2014-09-29 12:00:00,34.45,34.45,34.37,34.37,16900.0,20.5371,20.5371,20.4894,20.4894,16900.0
2014-09-29 12:30:00,34.37,34.4,34.33,34.37,10200.0,20.4894,20.5073,20.4655,20.4894,10200.0
2014-09-29 13:00:00,34.35,34.42,34.3,34.42,36400.0,20.4774,20.5192,20.4476,20.5192,36400.0
2014-09-29 13:30:00,34.41,34.44,34.35,34.36,8900.0,20.5132,20.5311,20.4774,20.4834,8900.0
2014-09-29 14:00:00,34.37,34.39,34.32,34.33,9800.0,20.4894,20.5013,20.4596,20.4655,9800.0
2014-09-29 14:30:00,34.32,34.4,34.32,34.38,17500.0,20.4596,20.5073,20.4596,20.4953,17500.0
2014-09-29 15:00:00,34.38,34.43,34.32,34.42,33300.0,20.4953,20.5251,20.4596,20.5192,33300.0
2014-09-29 15:30:00,34.41,34.44,34.36,34.42,67700.0,20.5132,20.5311,20.4834,20.5192,67700.0
2014-09-30 09:30:00,34.34,34.55,34.26,34.3,20600.0,20.4715,20.5967,20.4238,20.4476,20600.0
2014-09-30 10:00:00,34.27,34.33,34.22,34.3,10300.0,20.4298,20.4655,20.4,20.4476,10300.0
2014-09-30 10:30:00,34.31,34.46,34.31,34.44,12300.0,20.4536,20.543,20.4536,20.5311,12300.0
2014-09-30 11:00:00,34.43,34.49,34.42,34.48,8600.0,20.5251,20.5609,20.5192,20.5549,8600.0
2014-09-30 11:30:00,34.48,34.48,34.44,34.45,9100.0,20.5549,20.5549,20.5311,20.5371,9100.0
2014-09-30 12:00:00,34.45,34.46,34.39,34.39,8200.0,20.5371,20.543,20.5013,20.5013,8200.0
2014-09-30 12:30:00,34.38,34.38,34.34,34.34,13200.0,20.4953,20.4953,20.4715,20.4715,13200.0
2014-09-30 13:00:00,34.34,34.38,34.32,34.32,11500.0,20.4715,20.4953,20.4596,20.4596,11500.0
2014-09-30 13:30:00,34.32,34.35,34.28,34.32,16700.0,20.4596,20.4774,20.4357,20.4596,16700.0
2014-09-30 14:00:00,34.33,34.33,34.27,34.32,9600.0,20.4655,20.4655,20.4298,20.4596,9600.0
2014-09-30 14:30:00,34.32,34.37,34.3,34.33,16400.0,20.4596,20.4894,20.4476,20.4655,16400.0
2014-09-30 15:00:00,34.33,34.4,34.31,34.39,27900.0,20.4655,20.5073,20.4536,20.5013,27900.0
2014-09-30 15:30:00,34.38,34.44,34.34,34.34,100900.0,20.4953,20.5311,20.4715,20.4715,100900.0
2014-10-01 09:30:00,34.33,34.33,33.86,34.07,49300.0,20.4655,20.4655,20.1853,20.3105,49300.0
2014-10-01 10:00:00,34.03,34.32,34.01,34.28,25700.0,20.2867,20.4596,20.2748,20.4357,25700.0
2014-10-01 10:30:00,34.3,34.39,34.09,34.37,26000.0,20.4476,20.5013,20.3225,20.4894,26000.0
2014-10-01 11:00:00,34.37,34.48,34.33,34.37,26000.0,20.4894,20.5549,20.4655,20.4894,26000.0
2014-10-01 11:30:00,34.37,34.49,34.32,34.45,16700.0,20.4894,20.5609,20.4596,20.5371,16700.0
2014-10-01 12:00:00,34.42,34.42,34.34,34.4,19100.0,20.5192,20.5192,20.4715,20.5073,19100.0
2014-10-01 12:30:00,34.4,34.4,34.34,34.38,20500.0,20.5073,20.5073,20.4715,20.4953,20500.0
2014-10-01 13:00:00,34.37,34.43,34.33,34.4,24800.0,20.4894,20.5251,20.4655,20.5073,24800.0
2014-10-01 13:30:00,34.41,34.41,34.33,34.36,15300.0,20.5132,20.5132,20.4655,20.4834,15300.0
2014-10-01 14:00:00,34.35,34.41,34.34,34.39,13300.0,20.4774,20.5132,20.4715,20.5013,13300.0
2014-10-01 14:30:00,34.39,34.39,34.33,34.34,21200.0,20.5013,20.5013,20.4655,20.4715,21200.0
2014-10-01 15:00:00,34.35,34.37,34.29,34.35,34200.0,20.4774,20.4894,20.4417,20.4774,34200.0
2014-10-01 15:30:00,34.36,34.39,34.3,34.36,122000.0,20.4834,20.5013,20.4476,20.4834,122000.0
2014-10-02 09:30:00,34.28,34.37,34.16,34.37,25000.0,20.4357,20.4894,20.3642,20.4894,25000.0
2014-10-02 10:00:00,34.32,34.38,34.28,34.35,13000.0,20.4596,20.4953,20.4357,20.4774,13000.0
2014-10-02 10:30:00,34.36,34.36,34.29,34.33,39200.0,20.4834,20.4834,20.4417,20.4655,39200.0
2014-10-02 11:00:00,34.33,34.36,34.31,34.33,27200.0,20.4655,20.4834,20.4536,20.4655,27200.0
2014-10-02 11:30:00,34.33,34.33,34.16,34.19,22800.0,20.4655,20.4655,20.3642,20.3821,22800.0
2014-10-02 12:00:00,34.2,34.24,34.13,34.14,15800.0,20.388,20.4119,20.3463,20.3523,15800.0
2014-10-02 12:30:00,34.16,34.31,34.13,34.31,20100.0,20.3642,20.4536,20.3463,20.4536,20100.0
2014-10-02 13:00:00,34.3,34.34,34.29,34.32,13500.0,20.4476,20.4715,20.4417,20.4596,13500.0
2014-10-02 13:30:00,34.3,34.32,34.29,34.29,19700.0,20.4476,20.4596,20.4417,20.4417,19700.0
2014-10-02 14:00:00,34.3,34.38,34.29,34.37,14100.0,20.4476,20.4953,20.4417,20.4894,14100.0
2014-10-02 14:30:00,34.38,34.46,34.34,34.39,12200.0,20.4953,20.543,20.4715,20.5013,12200.0
2014-10-02 15:00:00,34.39,34.39,34.28,34.3,15600.0,20.5013,20.5013,20.4357,20.4476,15600.0
2014-10-02 15:30:00,34.3,34.39,34.29,34.39,94800.0,20.4476,20.5013,20.4417,20.5013,94800.0
2014-10-03 09:30:00,34.54,34.77,34.51,34.59,16500.0,20.5907,20.7278,20.5728,20.6205,16500.0
2014-10-03 10:00:00,34.6,34.69,34.55,34.61,8500.0,20.6265,20.6801,20.5967,20.6324,8500.0
2014-10-03 10:30:00,34.62,34.68,34.51,34.66,11300.0,20.6384,20.6742,20.5728,20.6623,11300.0
2014-10-03 11:00:00,34.66,34.68,34.56,34.58,9800.0,20.6623,20.6742,20.6026,20.6146,9800.0
2014-10-03 11:30:00,34.57,34.59,34.52,34.53,13100.0,20.6086,20.6205,20.5788,20.5848,13100.0
2014-10-03 12:00:00,34.54,34.7,34.53,34.7,18800.0,20.5907,20.6861,20.5848,20.6861,18800.0
2014-10-03 12:30:00,34.71,34.76,34.68,34.71,13100.0,20.6921,20.7219,20.6742,20.6921,13100.0
2014-10-03 13:00:00,34.71,34.74,34.68,34.72,17000.0,20.6921,20.7099,20.6742,20.698,17000.0
2014-10-03 13:30:00,34.72,34.78,34.66,34.78,21900.0,20.698,20.7338,20.6623,20.7338,21900.0
2014-10-03 14:00:00,34.78,34.84,34.78,34.83,18100.0,20.7338,20.7696,20.7338,20.7636,18100.0
2014-10-03 14:30:00,34.83,34.85,34.82,34.84,16600.0,20.7636,20.7755,20.7576,20.7696,16600.0
2014-10-03 15:00:00,34.84,34.9,34.84,34.89,33400.0,20.7696,20.8053,20.7696,20.7994,33400.0
2014-10-03 15:30:00,34.9,34.9,34.8,34.81,68900.0,20.8053,20.8053,20.7457,20.7517,68900.0
2014-10-06 09:30:00,34.94,34.97,34.75,34.85,30700.0,20.8292,20.8471,20.7159,20.7755,30700.0
2014-10-06 10:00:00,34.85,34.86,34.6,34.68,14600.0,20.7755,20.7815,20.6265,20.6742,14600.0
2014-10-06 10:30:00,34.69,34.82,34.67,34.76,33000.0,20.6801,20.7576,20.6682,20.7219,33000.0
2014-10-06 11:00:00,34.75,34.83,34.74,34.75,18800.0,20.7159,20.7636,20.7099,20.7159,18800.0
2014-10-06 11:30:00,34.72,34.78,34.64,34.72,17700.0,20.698,20.7338,20.6503,20.698,17700.0
2014-10-06 12:00:00,34.71,34.8,34.7,34.71,26300.0,20.6921,20.7457,20.6861,20.6921,26300.0
2014-10-06 12:30:00,34.71,34.75,34.64,34.73,20400.0,20.6921,20.7159,20.6503,20.704,20400.0
2014-10-06 13:00:00,34.73,34.86,34.71,34.85,30500.0,20.704,20.7815,20.6921,20.7755,30500.0
2014-10-06 13:30:00,34.85,34.93,34.82,34.91,21800.0,20.7755,20.8232,20.7576,20.8113,21800.0
2014-10-06 14:00:00,34.9,35.0,34.87,34.98,24600.0,20.8053,20.8649,20.7874,20.853,24600.0
2014-10-06 14:30:00,34.97,35.09,34.94,35.08,34900.0,20.8471,20.9186,20.8292,20.9126,34900.0
2014-10-06 15:00:00,35.09,35.18,34.98,35.16,58500.0,20.9186,20.9722,20.853,20.9603,58500.0
2014-10-06 15:30:00,35.15,35.15,34.9,34.91,88800.0,20.9544,20.9544,20.8053,20.8113,88800.0
2014-10-07 09:30:00,35.19,35.34,34.85,35.34,65900.0,20.9782,21.0676,20.7755,21.0676,65900.0
2014-10-07 10:00:00,35.41,35.52,35.29,35.33,34100.0,21.1094,21.1749,21.0378,21.0617,34100.0
2014-10-07 10:30:00,35.35,35.4,35.32,35.37,52500.0,21.0736,21.1034,21.0557,21.0855,52500.0
2014-10-07 11:00:00,35.37,35.5,35.36,35.43,37400.0,21.0855,21.163,21.0796,21.1213,37400.0
2014-10-07 11:30:00,35.41,35.57,35.39,35.48,31600.0,21.1094,21.2047,21.0974,21.1511,31600.0
2014-10-07 12:00:00,35.47,35.51,35.43,35.48,13500.0,21.1451,21.169,21.1213,21.1511,13500.0
2014-10-07 12:30:00,35.49,35.49,35.37,35.39,14000.0,21.1571,21.1571,21.0855,21.0974,14000.0
2014-10-07 13:00:00,35.4,35.4,35.26,35.31,20100.0,21.1034,21.1034,21.0199,21.0497,20100.0
2014-10-07 13:30:00,35.32,35.32,35.25,35.27,19500.0,21.0557,21.0557,21.014,21.0259,19500.0
2014-10-07 14:00:00,35.28,35.28,35.19,35.19,29500.0,21.0319,21.0319,20.9782,20.9782,29500.0
2014-10-07 14:30:00,35.19,35.24,35.16,35.18,35100.0,20.9782,21.008,20.9603,20.9722,35100.0
2014-10-07 15:00:00,35.17,35.2,35.12,35.14,40000.0,20.9663,20.9842,20.9365,20.9484,40000.0
2014-10-07 15:30:00,35.15,35.18,35.04,35.06,136400.0,20.9544,20.9722,20.8888,20.9007,136400.0
2014-10-08 09:30:00,35.08,35.31,35.05,35.21,23500.0,20.9126,21.0497,20.8947,20.9901,23500.0
2014-10-08 10:00:00,35.22,35.4,35.19,35.4,20800.0,20.9961,21.1034,20.9782,21.1034,20800.0
2014-10-08 10:30:00,35.38,35.4,35.26,35.28,36600.0,21.0915,21.1034,21.0199,21.0319,36600.0
2014-10-08 11:00:00,35.28,35.36,35.26,35.35,36400.0,21.0319,21.0796,21.0199,21.0736,36400.0
2014-10-08 11:30:00,35.35,35.41,35.29,35.41,35400.0,21.0736,21.1094,21.0378,21.1094,35400.0
2014-10-08 12:00:00,35.42,35.5,35.39,35.47,23900.0,21.1153,21.163,21.0974,21.1451,23900.0
2014-10-08 12:30:00,35.48,35.53,35.43,35.53,29100.0,21.1511,21.1809,21.1213,21.1809,29100.0
2014-10-08 13:00:00,35.53,35.53,35.46,35.48,32500.0,21.1809,21.1809,21.1392,21.1511,32500.0
2014-10-08 13:30:00,35.47,35.6,35.47,35.59,27600.0,21.1451,21.2226,21.1451,21.2167,27600.0
2014-10-08 14:00:00,35.6,35.87,35.58,35.87,40800.0,21.2226,21.3836,21.2107,21.3836,40800.0
2014-10-08 14:30:00,35.87,36.02,35.85,35.99,60200.0,21.3836,21.473,21.3717,21.4551,60200.0
2014-10-08 15:00:00,35.99,36.14,35.99,36.11,48500.0,21.4551,21.5445,21.4551,21.5267,48500.0
2014-10-08 15:30:00,36.1,36.18,36.09,36.12,196900.0,21.5207,21.5684,21.5147,21.5326,196900.0
2014-10-09 09:30:00,36.1,36.1,35.76,35.85,30400.0,21.5207,21.5207,21.318,21.3717,30400.0
2014-10-09 10:00:00,35.84,35.95,35.73,35.8,14600.0,21.3657,21.4313,21.3001,21.3419,14600.0
2014-10-09 10:30:00,35.78,35.78,35.62,35.7,20200.0,21.3299,21.3299,21.2345,21.2822,20200.0
2014-10-09 11:00:00,35.69,35.76,35.61,35.7,20600.0,21.2763,21.318,21.2286,21.2822,20600.0
2014-10-09 11:30:00,35.7,35.7,35.32,35.37,22600.0,21.2822,21.2822,21.0557,21.0855,22600.0
2014-10-09 12:00:00,35.37,35.46,35.17,35.21,27400.0,21.0855,21.1392,20.9663,20.9901,27400.0
2014-10-09 12:30:00,35.18,35.21,35.12,35.19,23100.0,20.9722,20.9901,20.9365,20.9782,23100.0
2014-10-09 13:00:00,35.19,35.22,34.98,35.18,13600.0,20.9782,20.9961,20.853,20.9722,13600.0
2014-10-09 13:30:00,35.16,35.25,35.1,35.14,15300.0,20.9603,21.014,20.9246,20.9484,15300.0
2014-10-09 14:00:00,35.14,35.15,34.97,34.97,18700.0,20.9484,20.9544,20.8471,20.8471,18700.0
2014-10-09 14:30:00,34.97,35.01,34.84,34.85,43400.0,20.8471,20.8709,20.7696,20.7755,43400.0
2014-10-09 15:00:00,34.84,34.98,34.79,34.97,54800.0,20.7696,20.853,20.7398,20.8471,54800.0
2014-10-09 15:30:00,34.97,35.08,34.92,34.92,123400.0,20.8471,20.9126,20.8172,20.8172,123400.0
2014-10-10 09:30:00,34.47,35.34,34.35,35.22,55300.0,20.7396,21.2631,20.6674,21.1909,55300.0
2014-10-10 10:00:00,35.25,35.25,34.98,35.01,17200.0,21.2089,21.2089,21.0465,21.0645,17200.0
2014-10-10 10:30:00,35.01,35.01,34.69,34.71,24900.0,21.0645,21.0645,20.872,20.884,24900.0
2014-10-10 11:00:00,34.72,34.75,34.59,34.69,35100.0,20.8901,20.9081,20.8118,20.872,35100.0
2014-10-10 11:30:00,34.69,34.73,34.59,34.63,28600.0,20.872,20.8961,20.8118,20.8359,28600.0
2014-10-10 12:00:00,34.63,34.83,34.63,34.82,25900.0,20.8359,20.9562,20.8359,20.9502,25900.0
2014-10-10 12:30:00,34.81,34.88,34.75,34.76,25100.0,20.9442,20.9863,20.9081,20.9141,25100.0
2014-10-10 13:00:00,34.74,34.76,34.64,34.64,16300.0,20.9021,20.9141,20.8419,20.8419,16300.0
2014-10-10 13:30:00,34.65,34.8,34.63,34.8,32100.0,20.8479,20.9382,20.8359,20.9382,32100.0
2014-10-10 14:00:00,34.8,34.92,34.77,34.79,46600.0,20.9382,21.0104,20.9201,20.9322,46600.0
2014-10-10 14:30:00,34.8,34.84,34.71,34.71,27200.0,20.9382,20.9623,20.884,20.884,27200.0
2014-10-10 15:00:00,34.71,34.76,34.66,34.69,35200.0,20.884,20.9141,20.854,20.872,35200.0
2014-10-10 15:30:00,34.69,34.69,34.49,34.5,85900.0,20.872,20.872,20.7517,20.7577,85900.0
2014-10-13 09:30:00,34.39,34.68,34.34,34.51,17600.0,20.6915,20.866,20.6614,20.7637,17600.0
2014-10-13 10:00:00,34.49,34.57,34.18,34.18,28300.0,20.7517,20.7998,20.5652,20.5652,28300.0
2014-10-13 10:30:00,34.16,34.25,34.07,34.16,42900.0,20.5531,20.6073,20.499,20.5531,42900.0
2014-10-13 11:00:00,34.17,34.35,34.15,34.2,14300.0,20.5591,20.6674,20.5471,20.5772,14300.0
2014-10-13 11:30:00,34.21,34.36,34.19,34.31,17100.0,20.5832,20.6735,20.5712,20.6434,17100.0
2014-10-13 12:00:00,34.32,34.4,34.24,34.4,14900.0,20.6494,20.6975,20.6013,20.6975,14900.0
2014-10-13 12:30:00,34.42,34.51,34.38,34.47,17300.0,20.7096,20.7637,20.6855,20.7396,17300.0
2014-10-13 13:00:00,34.49,34.53,34.43,34.5,16300.0,20.7517,20.7757,20.7156,20.7577,16300.0
2014-10-13 13:30:00,34.5,34.53,34.42,34.42,13500.0,20.7577,20.7757,20.7096,20.7096,13500.0
2014-10-13 14:00:00,34.42,34.47,34.35,34.45,18100.0,20.7096,20.7396,20.6674,20.7276,18100.0
2014-10-13 14:30:00,34.46,34.46,34.34,34.37,18100.0,20.7336,20.7336,20.6614,20.6795,18100.0
2014-10-13 15:00:00,34.37,34.38,34.27,34.32,38400.0,20.6795,20.6855,20.6193,20.6494,38400.0
2014-10-13 15:30:00,34.32,34.32,34.14,34.23,152000.0,20.6494,20.6494,20.5411,20.5952,152000.0
2014-10-14 09:30:00,34.37,34.7,34.31,34.65,20900.0,20.6795,20.878,20.6434,20.8479,20900.0
2014-10-14 10:00:00,34.66,34.71,34.47,34.53,16600.0,20.854,20.884,20.7396,20.7757,16600.0
2014-10-14 10:30:00,34.5,34.5,34.3,34.3,32800.0,20.7577,20.7577,20.6374,20.6374,32800.0
2014-10-14 11:00:00,34.32,34.41,34.32,34.37,35200.0,20.6494,20.7035,20.6494,20.6795,35200.0
2014-10-14 11:30:00,34.37,34.53,34.37,34.53,30200.0,20.6795,20.7757,20.6795,20.7757,30200.0
2014-10-14 12:00:00,34.55,34.64,34.53,34.61,21600.0,20.7878,20.8419,20.7757,20.8239,21600.0
2014-10-14 12:30:00,34.59,34.65,34.55,34.59,15800.0,20.8118,20.8479,20.7878,20.8118,15800.0
2014-10-14 13:00:00,34.58,34.65,34.55,34.59,13100.0,20.8058,20.8479,20.7878,20.8118,13100.0
2014-10-14 13:30:00,34.6,34.63,34.48,34.55,26700.0,20.8179,20.8359,20.7457,20.7878,26700.0
2014-10-14 14:00:00,34.55,34.56,34.4,34.42,16500.0,20.7878,20.7938,20.6975,20.7096,16500.0
2014-10-14 14:30:00,34.42,34.59,34.39,34.52,20500.0,20.7096,20.8118,20.6915,20.7697,20500.0
2014-10-14 15:00:00,34.54,34.67,34.5,34.65,37400.0,20.7818,20.86,20.7577,20.8479,37400.0
2014-10-14 15:30:00,34.63,34.72,34.58,34.7,80900.0,20.8359,20.8901,20.8058,20.878,80900.0
2014-10-15 09:30:00,34.41,34.63,34.26,34.5,41100.0,20.7035,20.8359,20.6133,20.7577,41100.0
2014-10-15 10:00:00,34.59,34.79,34.57,34.59,28600.0,20.8118,20.9322,20.7998,20.8118,28600.0
2014-10-15 10:30:00,34.61,34.61,34.21,34.28,27000.0,20.8239,20.8239,20.5832,20.6253,27000.0
2014-10-15 11:00:00,34.29,34.58,34.23,34.3,24700.0,20.6313,20.8058,20.5952,20.6374,24700.0
2014-10-15 11:30:00,34.28,34.37,34.21,34.33,21100.0,20.6253,20.6795,20.5832,20.6554,21100.0
2014-10-15 12:00:00,34.32,34.38,34.26,34.38,20000.0,20.6494,20.6855,20.6133,20.6855,20000.0
2014-10-15 12:30:00,34.37,34.64,34.33,34.57,36200.0,20.6795,20.8419,20.6554,20.7998,36200.0
2014-10-15 13:00:00,34.55,34.73,34.48,34.48,22700.0,20.7878,20.8961,20.7457,20.7457,22700.0
2014-10-15 13:30:00,34.5,34.52,34.33,34.37,33400.0,20.7577,20.7697,20.6554,20.6795,33400.0
2014-10-15 14:00:00,34.34,34.46,34.22,34.34,18900.0,20.6614,20.7336,20.5892,20.6614,18900.0
2014-10-15 14:30:00,34.36,34.5,34.35,34.39,13800.0,20.6735,20.7577,20.6674,20.6915,13800.0
2014-10-15 15:00:00,34.41,34.71,34.32,34.69,24200.0,20.7035,20.884,20.6494,20.872,24200.0
2014-10-15 15:30:00,34.71,34.88,34.64,34.64,85600.0,20.884,20.9863,20.8419,20.8419,85600.0
2014-10-16 09:30:00,34.16,34.63,34.01,34.25,27400.0,20.5531,20.8359,20.4629,20.6073,27400.0
2014-10-16 10:00:00,34.29,34.62,34.24,34.37,32500.0,20.6313,20.8299,20.6013,20.6795,32500.0
2014-10-16 10:30:00,34.32,34.69,34.3,34.53,41100.0,20.6494,20.872,20.6374,20.7757,41100.0
2014-10-16 11:00:00,34.55,34.69,34.48,34.67,19800.0,20.7878,20.872,20.7457,20.86,19800.0
2014-10-16 11:30:00,34.65,34.69,34.52,34.58,22000.0,20.8479,20.872,20.7697,20.8058,22000.0
2014-10-16 12:00:00,34.54,34.57,34.35,34.41,25600.0,20.7818,20.7998,20.6674,20.7035,25600.0
2014-10-16 12:30:00,34.4,34.43,34.29,34.38,24000.0,20.6975,20.7156,20.6313,20.6855,24000.0
2014-10-16 13:00:00,34.38,34.45,34.35,34.41,24700.0,20.6855,20.7276,20.6674,20.7035,24700.0
2014-10-16 13:30:00,34.4,34.55,34.36,34.39,20900.0,20.6975,20.7878,20.6735,20.6915,20900.0
2014-10-16 14:00:00,34.39,34.48,34.38,34.41,27000.0,20.6915,20.7457,20.6855,20.7035,27000.0
2014-10-16 14:30:00,34.43,34.54,34.4,34.48,36000.0,20.7156,20.7818,20.6975,20.7457,36000.0
2014-10-16 15:00:00,34.44,34.52,34.38,34.52,35900.0,20.7216,20.7697,20.6855,20.7697,35900.0
2014-10-16 15:30:00,34.5,34.62,34.37,34.58,94900.0,20.7577,20.8299,20.6795,20.8058,94900.0
2014-10-17 09:30:00,34.76,34.85,34.44,34.52,30500.0,20.9141,20.9683,20.7216,20.7697,30500.0
2014-10-17 10:00:00,34.54,34.68,34.51,34.67,21800.0,20.7818,20.866,20.7637,20.86,21800.0
2014-10-17 10:30:00,34.71,34.95,34.7,34.92,13000.0,20.884,21.0284,20.878,21.0104,13000.0
2014-10-17 11:00:00,34.95,35.04,34.86,34.89,16100.0,21.0284,21.0826,20.9743,20.9923,16100.0
2014-10-17 11:30:00,34.85,34.85,34.71,34.71,11500.0,20.9683,20.9683,20.884,20.884,11500.0
2014-10-17 12:00:00,34.73,34.79,34.61,34.64,8900.0,20.8961,20.9322,20.8239,20.8419,8900.0
2014-10-17 12:30:00,34.64,34.72,34.62,34.67,6200.0,20.8419,20.8901,20.8299,20.86,6200.0
2014-10-17 13:00:00,34.66,34.67,34.56,34.57,7000.0,20.854,20.86,20.7938,20.7998,7000.0
2014-10-17 13:30:00,34.56,34.62,34.51,34.54,9000.0,20.7938,20.8299,20.7637,20.7818,9000.0
2014-10-17 14:00:00,34.55,34.58,34.47,34.58,10200.0,20.7878,20.8058,20.7396,20.8058,10200.0
2014-10-17 14:30:00,34.59,34.66,34.53,34.64,10100.0,20.8118,20.854,20.7757,20.8419,10100.0
2014-10-17 15:00:00,34.63,34.75,34.52,34.75,23900.0,20.8359,20.9081,20.7697,20.9081,23900.0
2014-10-17 15:30:00,34.75,34.89,34.74,34.77,92700.0,20.9081,20.9923,20.9021,20.9201,92700.0
2014-10-20 09:30:00,34.52,34.57,34.21,34.29,20800.0,20.7697,20.7998,20.5832,20.6313,20800.0
2014-10-20 10:00:00,34.29,34.29,34.12,34.24,24000.0,20.6313,20.6313,20.5291,20.6013,24000.0
2014-10-20 10:30:00,34.24,34.38,34.18,34.38,21400.0,20.6013,20.6855,20.5652,20.6855,21400.0
2014-10-20 11:00:00,34.37,34.55,34.36,34.55,137000.0,20.6795,20.7878,20.6735,20.7878,137000.0
2014-10-20 11:30:00,34.54,34.66,34.49,34.65,67800.0,20.7818,20.854,20.7517,20.8479,67800.0
2014-10-20 12:00:00,34.67,34.67,34.55,34.59,25000.0,20.86,20.86,20.7878,20.8118,25000.0
2014-10-20 12:30:00,34.58,34.6,34.47,34.51,25900.0,20.8058,20.8179,20.7396,20.7637,25900.0
2014-10-20 13:00:00,34.52,34.58,34.52,34.57,18800.0,20.7697,20.8058,20.7697,20.7998,18800.0
2014-10-20 13:30:00,34.56,34.56,34.42,34.45,32700.0,20.7938,20.7938,20.7096,20.7276,32700.0
2014-10-20 14:00:00,34.45,34.54,34.36,34.36,71300.0,20.7276,20.7818,20.6735,20.6735,71300.0
2014-10-20 14:30:00,34.36,34.39,34.3,34.3,30000.0,20.6735,20.6915,20.6374,20.6374,30000.0
2014-10-20 15:00:00,34.31,34.43,34.3,34.41,30800.0,20.6434,20.7156,20.6374,20.7035,30800.0
2014-10-20 15:30:00,34.41,34.56,34.38,34.5,99500.0,20.7035,20.7938,20.6855,20.7577,99500.0
2014-10-21 09:30:00,34.74,34.83,34.47,34.48,32400.0,20.9021,20.9562,20.7396,20.7457,32400.0
2014-10-21 10:00:00,34.53,34.58,34.47,34.52,32400.0,20.7757,20.8058,20.7396,20.7697,32400.0
2014-10-21 10:30:00,34.53,34.74,34.52,34.69,22200.0,20.7757,20.9021,20.7697,20.872,22200.0
2014-10-21 11:00:00,34.7,34.7,34.66,34.69,31300.0,20.878,20.878,20.854,20.872,31300.0
2014-10-21 11:30:00,34.7,34.71,34.66,34.67,36800.0,20.878,20.884,20.854,20.86,36800.0
2014-10-21 12:00:00,34.67,34.67,34.48,34.5,40600.0,20.86,20.86,20.7457,20.7577,40600.0
2014-10-21 12:30:00,34.5,34.52,34.48,34.51,23100.0,20.7577,20.7697,20.7457,20.7637,23100.0
2014-10-21 13:00:00,34.5,34.5,34.47,34.5,25800.0,20.7577,20.7577,20.7396,20.7577,25800.0
2014-10-21 13:30:00,34.49,34.52,34.49,34.51,35100.0,20.7517,20.7697,20.7517,20.7637,35100.0
2014-10-21 14:00:00,34.51,34.6,34.5,34.57,28000.0,20.7637,20.8179,20.7577,20.7998,28000.0
2014-10-21 14:30:00,34.58,34.62,34.52,34.52,35000.0,20.8058,20.8299,20.7697,20.7697,35000.0
2014-10-21 15:00:00,34.51,34.63,34.51,34.61,81300.0,20.7637,20.8359,20.7637,20.8239,81300.0
2014-10-21 15:30:00,34.62,34.65,34.53,34.64,133500.0,20.8299,20.8479,20.7757,20.8419,133500.0
2014-10-22 09:30:00,34.8,35.04,34.67,34.96,41000.0,20.9382,21.0826,20.86,21.0345,41000.0
2014-10-22 10:00:00,34.92,34.95,34.89,34.94,28300.0,21.0104,21.0284,20.9923,21.0224,28300.0
2014-10-22 10:30:00,34.95,34.96,34.87,34.88,27500.0,21.0284,21.0345,20.9803,20.9863,27500.0
2014-10-22 11:00:00,34.9,34.92,34.77,34.78,32400.0,20.9984,21.0104,20.9201,20.9262,32400.0
2014-10-22 11:30:00,34.77,34.84,34.72,34.74,24200.0,20.9201,20.9623,20.8901,20.9021,24200.0
2014-10-22 12:00:00,34.74,34.75,34.62,34.69,21400.0,20.9021,20.9081,20.8299,20.872,21400.0
2014-10-22 12:30:00,34.69,34.7,34.53,34.59,19100.0,20.872,20.878,20.7757,20.8118,19100.0
2014-10-22 13:00:00,34.58,34.63,34.53,34.54,11800.0,20.8058,20.8359,20.7757,20.7818,11800.0
2014-10-22 13:30:00,34.53,34.57,34.5,34.56,21100.0,20.7757,20.7998,20.7577,20.7938,21100.0
2014-10-22 14:00:00,34.56,34.64,34.55,34.61,27700.0,20.7938,20.8419,20.7878,20.8239,27700.0
2014-10-22 14:30:00,34.6,34.67,34.55,34.67,35200.0,20.8179,20.86,20.7878,20.86,35200.0
2014-10-22 15:00:00,34.66,34.72,34.59,34.62,32500.0,20.854,20.8901,20.8118,20.8299,32500.0
2014-10-22 15:30:00,34.62,34.63,34.45,34.48,136800.0,20.8299,20.8359,20.7276,20.7457,136800.0
2014-10-23 09:30:00,34.84,34.85,34.7,34.83,15100.0,20.9623,20.9683,20.878,20.9562,15100.0
2014-10-23 10:00:00,34.84,34.99,34.83,34.97,18800.0,20.9623,21.0525,20.9562,21.0405,18800.0
2014-10-23 10:30:00,34.96,35.08,34.94,35.08,15200.0,21.0345,21.1067,21.0224,21.1067,15200.0
2014-10-23 11:00:00,35.08,35.13,35.05,35.06,18200.0,21.1067,21.1367,21.0886,21.0946,18200.0
2014-10-23 11:30:00,35.05,35.1,35.03,35.08,13500.0,21.0886,21.1187,21.0766,21.1067,13500.0
2014-10-23 12:00:00,35.07,35.16,35.07,35.15,15500.0,21.1006,21.1548,21.1006,21.1488,15500.0
2014-10-23 12:30:00,35.15,35.39,35.12,35.38,50900.0,21.1488,21.2932,21.1307,21.2872,50900.0
2014-10-23 13:00:00,35.37,35.37,35.27,35.3,12000.0,21.2811,21.2811,21.221,21.239,12000.0
2014-10-23 13:30:00,35.3,35.39,35.29,35.39,8900.0,21.239,21.2932,21.233,21.2932,8900.0
2014-10-23 14:00:00,35.39,35.49,35.37,35.47,10000.0,21.2932,21.3533,21.2811,21.3413,10000.0
2014-10-23 14:30:00,35.47,35.47,35.27,35.34,21400.0,21.3413,21.3413,21.221,21.2631,21400.0
2014-10-23 15:00:00,35.32,35.32,35.18,35.22,25500.0,21.2511,21.2511,21.1668,21.1909,25500.0
2014-10-23 15:30:00,35.23,35.3,35.15,35.19,54100.0,21.1969,21.239,21.1488,21.1728,54100.0
2014-10-24 09:30:00,35.15,35.36,35.09,35.23,22300.0,21.1488,21.2751,21.1127,21.1969,22300.0
2014-10-24 10:00:00,35.23,35.3,35.13,35.17,12100.0,21.1969,21.239,21.1367,21.1608,12100.0
2014-10-24 10:30:00,35.16,35.26,35.14,35.16,29900.0,21.1548,21.215,21.1428,21.1548,29900.0
2014-10-24 11:00:00,35.16,35.22,35.11,35.22,5100.0,21.1548,21.1909,21.1247,21.1909,5100.0
2014-10-24 11:30:00,35.2,35.29,35.18,35.27,11100.0,21.1789,21.233,21.1668,21.221,11100.0
2014-10-24 12:00:00,35.27,35.36,35.26,35.29,7500.0,21.221,21.2751,21.215,21.233,7500.0
2014-10-24 12:30:00,35.29,35.33,35.25,35.27,4400.0,21.233,21.2571,21.2089,21.221,4400.0
2014-10-24 13:00:00,35.26,35.28,35.22,35.27,7200.0,21.215,21.227,21.1909,21.221,7200.0
2014-10-24 13:30:00,35.28,35.32,35.2,35.21,15800.0,21.227,21.2511,21.1789,21.1849,15800.0
2014-10-24 14:00:00,35.2,35.25,35.18,35.22,9300.0,21.1789,21.2089,21.1668,21.1909,9300.0
2014-10-24 14:30:00,35.22,35.34,35.21,35.32,46500.0,21.1909,21.2631,21.1849,21.2511,46500.0
2014-10-24 15:00:00,35.34,35.36,35.33,35.36,15500.0,21.2631,21.2751,21.2571,21.2751,15500.0
2014-10-24 15:30:00,35.36,35.43,35.36,35.38,36200.0,21.2751,21.3172,21.2751,21.2872,36200.0
2014-10-27 09:30:00,35.4,35.42,35.2,35.24,16600.0,21.2992,21.3112,21.1789,21.2029,16600.0
2014-10-27 10:00:00,35.29,35.35,35.21,35.34,22100.0,21.233,21.2691,21.1849,21.2631,22100.0
2014-10-27 10:30:00,35.32,35.34,35.26,35.29,15000.0,21.2511,21.2631,21.215,21.233,15000.0
2014-10-27 11:00:00,35.31,35.38,35.3,35.34,13000.0,21.245,21.2872,21.239,21.2631,13000.0
2014-10-27 11:30:00,35.34,35.34,35.2,35.21,10800.0,21.2631,21.2631,21.1789,21.1849,10800.0
2014-10-27 12:00:00,35.2,35.26,35.2,35.21,35800.0,21.1789,21.215,21.1789,21.1849,35800.0
2014-10-27 12:30:00,35.19,35.31,35.19,35.31,13700.0,21.1728,21.245,21.1728,21.245,13700.0
2014-10-27 13:00:00,35.32,35.4,35.32,35.35,12200.0,21.2511,21.2992,21.2511,21.2691,12200.0
2014-10-27 13:30:00,35.36,35.38,35.3,35.32,22900.0,21.2751,21.2872,21.239,21.2511,22900.0
2014-10-27 14:00:00,35.34,35.35,35.3,35.3,8200.0,21.2631,21.2691,21.239,21.239,8200.0
2014-10-27 14:30:00,35.3,35.32,35.26,35.26,5300.0,21.239,21.2511,21.215,21.215,5300.0
2014-10-27 15:00:00,35.29,35.29,35.26,35.28,11900.0,21.233,21.233,21.215,21.227,11900.0
2014-10-27 15:30:00,35.28,35.3,35.26,35.28,49500.0,21.227,21.239,21.215,21.227,49500.0
2014-10-28 09:30:00,35.5,35.5,35.19,35.2,36700.0,21.3594,21.3594,21.1728,21.1789,36700.0
2014-10-28 10:00:00,35.22,35.34,35.21,35.32,33300.0,21.1909,21.2631,21.1849,21.2511,33300.0
2014-10-28 10:30:00,35.31,35.35,35.19,35.29,57900.0,21.245,21.2691,21.1728,21.233,57900.0
2014-10-28 11:00:00,35.27,35.32,35.26,35.29,36000.0,21.221,21.2511,21.215,21.233,36000.0
2014-10-28 11:30:00,35.29,35.3,35.18,35.19,42200.0,21.233,21.239,21.1668,21.1728,42200.0
2014-10-28 12:00:00,35.19,35.24,35.18,35.23,37100.0,21.1728,21.2029,21.1668,21.1969,37100.0
2014-10-28 12:30:00,35.23,35.24,35.18,35.19,21500.0,21.1969,21.2029,21.1668,21.1728,21500.0
2014-10-28 13:00:00,35.18,35.31,35.18,35.3,25800.0,21.1668,21.245,21.1668,21.239,25800.0
2014-10-28 13:30:00,35.3,35.45,35.27,35.45,48400.0,21.239,21.3293,21.221,21.3293,48400.0
2014-10-28 14:00:00,35.44,35.47,35.41,35.45,26600.0,21.3233,21.3413,21.3052,21.3293,26600.0
2014-10-28 14:30:00,35.44,35.47,35.39,35.4,36600.0,21.3233,21.3413,21.2932,21.2992,36600.0
2014-10-28 15:00:00,35.41,35.48,35.41,35.45,56000.0,21.3052,21.3473,21.3052,21.3293,56000.0
2014-10-28 15:30:00,35.45,35.53,35.41,35.52,122900.0,21.3293,21.3774,21.3052,21.3714,122900.0
2014-10-29 09:30:00,35.63,36.26,35.63,36.18,40800.0,21.4376,21.8166,21.4376,21.7685,40800.0
2014-10-29 10:00:00,36.19,36.19,36.02,36.06,8500.0,21.7745,21.7745,21.6722,21.6963,8500.0
2014-10-29 10:30:00,36.09,36.14,35.81,35.82,41400.0,21.7143,21.7444,21.5459,21.5519,41400.0
2014-10-29 11:00:00,35.82,35.82,35.68,35.69,23900.0,21.5519,21.5519,21.4677,21.4737,23900.0
2014-10-29 11:30:00,35.68,35.72,35.61,35.69,69800.0,21.4677,21.4917,21.4255,21.4737,69800.0
2014-10-29 12:00:00,35.69,35.69,35.55,35.56,29900.0,21.4737,21.4737,21.3894,21.3955,29900.0
2014-10-29 12:30:00,35.57,35.69,35.57,35.69,11000.0,21.4015,21.4737,21.4015,21.4737,11000.0
2014-10-29 13:00:00,35.69,35.71,35.67,35.7,10600.0,21.4737,21.4857,21.4616,21.4797,10600.0
2014-10-29 13:30:00,35.7,35.72,35.62,35.68,13400.0,21.4797,21.4917,21.4316,21.4677,13400.0
2014-10-29 14:00:00,35.69,35.7,35.54,35.68,18800.0,21.4737,21.4797,21.3834,21.4677,18800.0
2014-10-29 14:30:00,35.69,35.71,35.61,35.7,12600.0,21.4737,21.4857,21.4255,21.4797,12600.0
2014-10-29 15:00:00,35.73,35.74,35.61,35.7,17400.0,21.4977,21.5038,21.4255,21.4797,17400.0
2014-10-29 15:30:00,35.71,35.85,35.7,35.77,94600.0,21.4857,21.5699,21.4797,21.5218,94600.0
2014-10-30 09:30:00,35.87,36.07,35.76,35.77,30600.0,21.582,21.7023,21.5158,21.5218,30600.0
2014-10-30 10:00:00,35.73,35.94,35.71,35.88,19600.0,21.4977,21.6241,21.4857,21.588,19600.0
2014-10-30 10:30:00,35.86,35.88,35.68,35.81,16400.0,21.576,21.588,21.4677,21.5459,16400.0
2014-10-30 11:00:00,35.81,35.89,35.78,35.84,28500.0,21.5459,21.594,21.5278,21.5639,28500.0
2014-10-30 11:30:00,35.86,35.95,35.84,35.95,12600.0,21.576,21.6301,21.5639,21.6301,12600.0
2014-10-30 12:00:00,35.96,35.98,35.9,35.98,17600.0,21.6361,21.6482,21.6,21.6482,17600.0
2014-10-30 12:30:00,35.98,36.14,35.98,36.11,13200.0,21.6482,21.7444,21.6482,21.7264,13200.0
2014-10-30 13:00:00,36.11,36.21,36.11,36.16,10700.0,21.7264,21.7866,21.7264,21.7565,10700.0
2014-10-30 13:30:00,36.17,36.21,36.14,36.15,13000.0,21.7625,21.7866,21.7444,21.7504,13000.0
2014-10-30 14:00:00,36.15,36.23,36.13,36.23,14100.0,21.7504,21.7986,21.7384,21.7986,14100.0
2014-10-30 14:30:00,36.23,36.29,36.13,36.14,31900.0,21.7986,21.8347,21.7384,21.7444,31900.0
2014-10-30 15:00:00,36.14,36.15,35.99,36.01,32400.0,21.7444,21.7504,21.6542,21.6662,32400.0
2014-10-30 15:30:00,36.02,36.12,36.0,36.12,216700.0,21.6722,21.7324,21.6602,21.7324,216700.0
2014-10-31 09:30:00,36.5,36.63,36.35,36.49,14200.0,21.961,22.0393,21.8708,21.955,14200.0
2014-10-31 10:00:00,36.48,36.49,36.38,36.47,9100.0,21.949,21.955,21.8888,21.943,9100.0
2014-10-31 10:30:00,36.5,36.61,36.41,36.61,14600.0,21.961,22.0272,21.9069,22.0272,14600.0
2014-10-31 11:00:00,36.59,36.64,36.56,36.6,10100.0,22.0152,22.0453,21.9971,22.0212,10100.0
2014-10-31 11:30:00,36.61,36.61,36.49,36.52,19800.0,22.0272,22.0272,21.955,21.9731,19800.0
2014-10-31 12:00:00,36.51,36.6,36.47,36.59,19700.0,21.9671,22.0212,21.943,22.0152,19700.0
2014-10-31 12:30:00,36.59,36.6,36.57,36.59,14700.0,22.0152,22.0212,22.0032,22.0152,14700.0
2014-10-31 13:00:00,36.58,36.62,36.57,36.61,12300.0,22.0092,22.0332,22.0032,22.0272,12300.0
2014-10-31 13:30:00,36.62,36.72,36.62,36.68,17900.0,22.0332,22.0934,22.0332,22.0693,17900.0
2014-10-31 14:00:00,36.69,36.72,36.65,36.66,25600.0,22.0754,22.0934,22.0513,22.0573,25600.0
2014-10-31 14:30:00,36.65,36.65,36.57,36.61,16800.0,22.0513,22.0513,22.0032,22.0272,16800.0
2014-10-31 15:00:00,36.62,36.64,36.57,36.64,34200.0,22.0332,22.0453,22.0032,22.0453,34200.0
2014-10-31 15:30:00,36.63,36.63,36.56,36.58,116200.0,22.0393,22.0393,21.9971,22.0092,116200.0
2014-11-03 09:30:00,36.57,36.7,36.42,36.47,63300.0,22.0032,22.0814,21.9129,21.943,63300.0
2014-11-03 10:00:00,36.47,36.59,36.47,36.55,22000.0,21.943,22.0152,21.943,21.9911,22000.0
2014-11-03 10:30:00,36.55,36.69,36.55,36.64,24300.0,21.9911,22.0754,21.9911,22.0453,24300.0
2014-11-03 11:00:00,36.64,36.64,36.52,36.53,12700.0,22.0453,22.0453,21.9731,21.9791,12700.0
2014-11-03 11:30:00,36.53,36.68,36.51,36.68,7600.0,21.9791,22.0693,21.9671,22.0693,7600.0
2014-11-03 12:00:00,36.67,36.71,36.57,36.7,13500.0,22.0633,22.0874,22.0032,22.0814,13500.0
2014-11-03 12:30:00,36.7,36.81,36.69,36.8,12000.0,22.0814,22.1476,22.0754,22.1415,12000.0
2014-11-03 13:00:00,36.8,36.85,36.79,36.84,11800.0,22.1415,22.1716,22.1355,22.1656,11800.0
2014-11-03 13:30:00,36.84,36.85,36.8,36.84,12900.0,22.1656,22.1716,22.1415,22.1656,12900.0
2014-11-03 14:00:00,36.83,36.84,36.8,36.81,13200.0,22.1596,22.1656,22.1415,22.1476,13200.0
2014-11-03 14:30:00,36.8,36.8,36.65,36.65,125900.0,22.1415,22.1415,22.0513,22.0513,125900.0
2014-11-03 15:00:00,36.65,36.67,36.57,36.58,25800.0,22.0513,22.0633,22.0032,22.0092,25800.0
2014-11-03 15:30:00,36.58,36.66,36.57,36.66,57200.0,22.0092,22.0573,22.0032,22.0573,57200.0
2014-11-04 09:30:00,37.88,38.35,37.33,38.34,132600.0,22.7913,23.0741,22.4604,23.0681,132600.0
2014-11-04 10:00:00,38.33,38.51,38.16,38.45,70800.0,23.0621,23.1704,22.9598,23.1343,70800.0
2014-11-04 10:30:00,38.43,38.43,38.22,38.36,38300.0,23.1223,23.1223,22.9959,23.0801,38300.0
2014-11-04 11:00:00,38.35,38.42,38.3,38.33,50500.0,23.0741,23.1162,23.044,23.0621,50500.0
2014-11-04 11:30:00,38.35,38.45,38.25,38.26,31500.0,23.0741,23.1343,23.014,23.02,31500.0
2014-11-04 12:00:00,38.27,38.37,38.18,38.18,20600.0,23.026,23.0862,22.9718,22.9718,20600.0
2014-11-04 12:30:00,38.18,38.23,38.13,38.19,26100.0,22.9718,23.0019,22.9418,22.9779,26100.0
2014-11-04 13:00:00,38.19,38.21,38.06,38.09,13200.0,22.9779,22.9899,22.8996,22.9177,13200.0
2014-11-04 13:30:00,38.08,38.17,38.07,38.15,25000.0,22.9117,22.9658,22.9057,22.9538,25000.0
2014-11-04 14:00:00,38.14,38.14,38.01,38.01,20500.0,22.9478,22.9478,22.8696,22.8696,20500.0
2014-11-04 14:30:00,38.0,38.15,37.95,38.14,28100.0,22.8635,22.9538,22.8335,22.9478,28100.0
2014-11-04 15:00:00,38.15,38.3,38.13,38.26,51500.0,22.9538,23.044,22.9418,23.02,51500.0
2014-11-04 15:30:00,38.27,38.32,38.24,38.25,108400.0,23.026,23.0561,23.0079,23.014,108400.0
2014-11-05 09:30:00,38.51,38.61,38.24,38.3,20100.0,23.1704,23.2306,23.0079,23.044,20100.0
2014-11-05 10:00:00,38.29,38.34,38.16,38.33,42600.0,23.038,23.0681,22.9598,23.0621,42600.0
2014-11-05 10:30:00,38.32,38.35,38.25,38.31,72400.0,23.0561,23.0741,23.014,23.0501,72400.0
2014-11-05 11:00:00,38.32,38.35,38.15,38.24,41700.0,23.0561,23.0741,22.9538,23.0079,41700.0
2014-11-05 11:30:00,38.24,38.34,38.23,38.34,35700.0,23.0079,23.0681,23.0019,23.0681,35700.0
2014-11-05 12:00:00,38.34,38.34,38.28,38.29,21700.0,23.0681,23.0681,23.032,23.038,21700.0
2014-11-05 12:30:00,38.29,38.3,38.13,38.13,24700.0,23.038,23.044,22.9418,22.9418,24700.0
2014-11-05 13:00:00,38.14,38.15,38.06,38.06,16600.0,22.9478,22.9538,22.8996,22.8996,16600.0
2014-11-05 13:30:00,38.06,38.06,37.94,37.98,24000.0,22.8996,22.8996,22.8274,22.8515,24000.0
2014-11-05 14:00:00,37.98,38.14,37.98,38.13,26400.0,22.8515,22.9478,22.8515,22.9418,26400.0
2014-11-05 14:30:00,38.13,38.23,38.12,38.21,43400.0,22.9418,23.0019,22.9357,22.9899,43400.0
2014-11-05 15:00:00,38.2,38.24,38.15,38.17,50600.0,22.9839,23.0079,22.9538,22.9658,50600.0
2014-11-05 15:30:00,38.16,38.31,38.16,38.22,130700.0,22.9598,23.0501,22.9598,22.9959,130700.0
2014-11-06 09:30:00,38.22,38.32,37.91,38.07,26200.0,22.9959,23.0561,22.8094,22.9057,26200.0
2014-11-06 10:00:00,38.14,38.19,37.98,37.99,16500.0,22.9478,22.9779,22.8515,22.8575,16500.0
2014-11-06 10:30:00,38.0,38.04,37.97,38.03,37100.0,22.8635,22.8876,22.8455,22.8816,37100.0
2014-11-06 11:00:00,38.02,38.09,38.0,38.06,16500.0,22.8756,22.9177,22.8635,22.8996,16500.0
2014-11-06 11:30:00,38.08,38.08,38.0,38.06,21200.0,22.9117,22.9117,22.8635,22.8996,21200.0
2014-11-06 12:00:00,38.06,38.1,38.05,38.06,47800.0,22.8996,22.9237,22.8936,22.8996,47800.0
2014-11-06 12:30:00,38.05,38.12,38.04,38.1,72600.0,22.8936,22.9357,22.8876,22.9237,72600.0
2014-11-06 13:00:00,38.09,38.13,38.05,38.07,25900.0,22.9177,22.9418,22.8936,22.9057,25900.0
2014-11-06 13:30:00,38.09,38.13,38.05,38.13,55700.0,22.9177,22.9418,22.8936,22.9418,55700.0
2014-11-06 14:00:00,38.13,38.13,38.07,38.09,15000.0,22.9418,22.9418,22.9057,22.9177,15000.0
2014-11-06 14:30:00,38.1,38.16,38.06,38.14,25500.0,22.9237,22.9598,22.8996,22.9478,25500.0
2014-11-06 15:00:00,38.15,38.21,38.15,38.21,15700.0,22.9538,22.9899,22.9538,22.9899,15700.0
2014-11-06 15:30:00,38.2,38.29,38.2,38.28,43600.0,22.9839,23.038,22.9839,23.032,43600.0
2014-11-07 09:30:00,38.28,38.3,38.09,38.12,25400.0,23.032,23.044,22.9177,22.9357,25400.0
2014-11-07 10:00:00,38.13,38.51,38.13,38.45,65400.0,22.9418,23.1704,22.9418,23.1343,65400.0
2014-11-07 10:30:00,38.44,38.53,38.4,38.5,231300.0,23.1283,23.1824,23.1042,23.1644,231300.0
2014-11-07 11:00:00,38.49,38.79,38.42,38.77,44700.0,23.1584,23.3389,23.1162,23.3268,44700.0
2014-11-07 11:30:00,38.77,38.89,38.77,38.89,20700.0,23.3268,23.399,23.3268,23.399,20700.0
2014-11-07 12:00:00,38.88,38.98,38.83,38.97,26800.0,23.393,23.4532,23.3629,23.4472,26800.0
2014-11-07 12:30:00,38.98,38.98,38.62,38.71,154500.0,23.4532,23.4532,23.2366,23.2907,154500.0
2014-11-07 13:00:00,38.71,38.79,38.71,38.79,16700.0,23.2907,23.3389,23.2907,23.3389,16700.0
2014-11-07 13:30:00,38.8,38.99,38.8,38.94,35800.0,23.3449,23.4592,23.3449,23.4291,35800.0
2014-11-07 14:00:00,38.94,38.98,38.93,38.94,25300.0,23.4291,23.4532,23.4231,23.4291,25300.0
2014-11-07 14:30:00,38.94,39.0,38.93,38.98,24300.0,23.4291,23.4652,23.4231,23.4532,24300.0
2014-11-07 15:00:00,38.98,38.99,38.93,38.96,51600.0,23.4532,23.4592,23.4231,23.4411,51600.0
2014-11-07 15:30:00,38.96,39.01,38.89,39.01,180000.0,23.4411,23.4712,23.399,23.4712,180000.0
2014-11-10 09:30:00,38.96,39.39,38.96,39.29,60400.0,23.4411,23.6999,23.4411,23.6397,60400.0
2014-11-10 10:00:00,39.3,39.34,39.25,39.28,29500.0,23.6457,23.6698,23.6156,23.6337,29500.0
2014-11-10 10:30:00,39.27,39.39,39.25,39.37,16400.0,23.6277,23.6999,23.6156,23.6878,16400.0
2014-11-10 11:00:00,39.38,39.52,39.38,39.5,33100.0,23.6939,23.7781,23.6939,23.7661,33100.0
2014-11-10 11:30:00,39.51,39.52,39.45,39.5,17400.0,23.7721,23.7781,23.736,23.7661,17400.0
2014-11-10 12:00:00,39.51,39.51,39.42,39.43,20500.0,23.7721,23.7721,23.7179,23.7239,20500.0
2014-11-10 12:30:00,39.44,39.61,39.44,39.61,33500.0,23.73,23.8322,23.73,23.8322,33500.0
2014-11-10 13:00:00,39.59,39.62,39.57,39.57,23100.0,23.8202,23.8383,23.8082,23.8082,23100.0
2014-11-10 13:30:00,39.59,39.61,39.52,39.56,29300.0,23.8202,23.8322,23.7781,23.8022,29300.0
2014-11-10 14:00:00,39.56,39.61,39.52,39.52,16100.0,23.8022,23.8322,23.7781,23.7781,16100.0
2014-11-10 14:30:00,39.51,39.56,39.44,39.53,23900.0,23.7721,23.8022,23.73,23.7841,23900.0
2014-11-10 15:00:00,39.53,39.56,39.5,39.54,23600.0,23.7841,23.8022,23.7661,23.7901,23600.0
2014-11-10 15:30:00,39.54,39.65,39.53,39.61,93700.0,23.7901,23.8563,23.7841,23.8322,93700.0
2014-11-11 09:30:00,39.57,39.7,39.36,39.63,26400.0,23.8082,23.8864,23.6818,23.8443,26400.0
2014-11-11 10:00:00,39.64,39.64,39.52,39.61,14900.0,23.8503,23.8503,23.7781,23.8322,14900.0
2014-11-11 10:30:00,39.62,39.75,39.59,39.74,11700.0,23.8383,23.9165,23.8202,23.9105,11700.0
2014-11-11 11:00:00,39.72,39.84,39.71,39.84,19900.0,23.8984,23.9706,23.8924,23.9706,19900.0
2014-11-11 11:30:00,39.83,39.91,39.81,39.91,19000.0,23.9646,24.0127,23.9526,24.0127,19000.0
2014-11-11 12:00:00,39.9,39.99,39.9,39.97,26800.0,24.0067,24.0609,24.0067,24.0488,26800.0
2014-11-11 12:30:00,39.98,39.99,39.95,39.95,21700.0,24.0549,24.0609,24.0368,24.0368,21700.0
2014-11-11 13:00:00,39.95,39.95,39.89,39.91,11600.0,24.0368,24.0368,24.0007,24.0127,11600.0
2014-11-11 13:30:00,39.91,39.91,39.67,39.67,12100.0,24.0127,24.0127,23.8683,23.8683,12100.0
2014-11-11 14:00:00,39.68,39.71,39.61,39.62,9800.0,23.8744,23.8924,23.8322,23.8383,9800.0
2014-11-11 14:30:00,39.62,39.66,39.57,39.65,7800.0,23.8383,23.8623,23.8082,23.8563,7800.0
2014-11-11 15:00:00,39.64,39.66,39.55,39.55,13000.0,23.8503,23.8623,23.7961,23.7961,13000.0
2014-11-11 15:30:00,39.55,39.68,39.55,39.64,67000.0,23.7961,23.8744,23.7961,23.8503,67000.0
2014-11-12 09:30:00,39.67,39.91,39.67,39.68,31600.0,23.8683,24.0127,23.8683,23.8744,31600.0
2014-11-12 10:00:00,39.71,39.88,39.64,39.86,17600.0,23.8924,23.9947,23.8503,23.9827,17600.0
2014-11-12 10:30:00,39.83,39.9,39.76,39.88,15700.0,23.9646,24.0067,23.9225,23.9947,15700.0
2014-11-12 11:00:00,39.88,39.93,39.82,39.92,16100.0,23.9947,24.0248,23.9586,24.0188,16100.0
2014-11-12 11:30:00,39.93,39.96,39.9,39.9,23900.0,24.0248,24.0428,24.0067,24.0067,23900.0
2014-11-12 12:00:00,39.89,39.93,39.87,39.9,7200.0,24.0007,24.0248,23.9887,24.0067,7200.0
2014-11-12 12:30:00,39.9,39.9,39.85,39.89,10000.0,24.0067,24.0067,23.9766,24.0007,10000.0
2014-11-12 13:00:00,39.9,39.9,39.77,39.78,13300.0,24.0067,24.0067,23.9285,23.9345,13300.0
2014-11-12 13:30:00,39.77,39.79,39.67,39.68,15700.0,23.9285,23.9405,23.8683,23.8744,15700.0
2014-11-12 14:00:00,39.69,39.87,39.67,39.87,20500.0,23.8804,23.9887,23.8683,23.9887,20500.0
2014-11-12 14:30:00,39.87,39.87,39.79,39.82,18100.0,23.9887,23.9887,23.9405,23.9586,18100.0
2014-11-12 15:00:00,39.82,39.89,39.81,39.82,21800.0,23.9586,24.0007,23.9526,23.9586,21800.0
2014-11-12 15:30:00,39.82,39.94,39.82,39.88,87100.0,23.9586,24.0308,23.9586,23.9947,87100.0
2014-11-13 09:30:00,39.9,39.97,39.87,39.92,32700.0,24.0067,24.0488,23.9887,24.0188,32700.0
2014-11-13 10:00:00,39.91,40.12,39.91,40.12,30100.0,24.0127,24.1391,24.0127,24.1391,30100.0
2014-11-13 10:30:00,40.13,40.25,40.13,40.24,13900.0,24.1451,24.2173,24.1451,24.2113,13900.0
2014-11-13 11:00:00,40.24,40.26,40.2,40.25,20500.0,24.2113,24.2233,24.1872,24.2173,20500.0
2014-11-13 11:30:00,40.25,40.29,40.21,40.27,18200.0,24.2173,24.2414,24.1932,24.2293,18200.0
2014-11-13 12:00:00,40.26,40.37,40.23,40.36,12100.0,24.2233,24.2895,24.2053,24.2835,12100.0
2014-11-13 12:30:00,40.36,40.43,40.33,40.42,18000.0,24.2835,24.3256,24.2654,24.3196,18000.0
2014-11-13 13:00:00,40.42,40.48,40.38,40.46,46700.0,24.3196,24.3557,24.2955,24.3437,46700.0
2014-11-13 13:30:00,40.43,40.46,40.34,40.41,21100.0,24.3256,24.3437,24.2715,24.3136,21100.0
2014-11-13 14:00:00,40.4,40.45,40.37,40.45,17800.0,24.3076,24.3376,24.2895,24.3376,17800.0
2014-11-13 14:30:00,40.44,40.45,40.4,40.44,16600.0,24.3316,24.3376,24.3076,24.3316,16600.0
2014-11-13 15:00:00,40.43,40.47,40.41,40.41,26100.0,24.3256,24.3497,24.3136,24.3136,26100.0
2014-11-13 15:30:00,40.42,40.45,40.33,40.34,78400.0,24.3196,24.3376,24.2654,24.2715,78400.0
2014-11-14 09:30:00,40.34,40.43,40.16,40.3,13300.0,24.2715,24.3256,24.1632,24.2474,13300.0
2014-11-14 10:00:00,40.3,40.31,40.18,40.22,18700.0,24.2474,24.2534,24.1752,24.1993,18700.0
2014-11-14 10:30:00,40.28,40.43,40.23,40.43,23200.0,24.2354,24.3256,24.2053,24.3256,23200.0
2014-11-14 11:00:00,40.43,40.43,40.25,40.25,15200.0,24.3256,24.3256,24.2173,24.2173,15200.0
2014-11-14 11:30:00,40.23,40.35,40.16,40.29,34700.0,24.2053,24.2775,24.1632,24.2414,34700.0
2014-11-14 12:00:00,40.28,40.28,40.22,40.24,9800.0,24.2354,24.2354,24.1993,24.2113,9800.0
2014-11-14 12:30:00,40.24,40.37,40.24,40.36,6500.0,24.2113,24.2895,24.2113,24.2835,6500.0
2014-11-14 13:00:00,40.34,40.34,40.15,40.17,17100.0,24.2715,24.2715,24.1571,24.1692,17100.0
2014-11-14 13:30:00,40.18,40.18,40.14,40.18,10700.0,24.1752,24.1752,24.1511,24.1752,10700.0
2014-11-14 14:00:00,40.16,40.23,40.16,40.2,9400.0,24.1632,24.2053,24.1632,24.1872,9400.0
2014-11-14 14:30:00,40.21,40.24,40.18,40.22,13200.0,24.1932,24.2113,24.1752,24.1993,13200.0
2014-11-14 15:00:00,40.22,40.28,40.22,40.28,29400.0,24.1993,24.2354,24.1993,24.2354,29400.0
2014-11-14 15:30:00,40.29,40.35,40.29,40.33,58800.0,24.2414,24.2775,24.2414,24.2654,58800.0
2014-11-17 09:30:00,40.45,40.59,40.2,40.47,32300.0,24.3376,24.4219,24.1872,24.3497,32300.0
2014-11-17 10:00:00,40.47,40.62,40.4,40.61,30500.0,24.3497,24.4399,24.3076,24.4339,30500.0
2014-11-17 10:30:00,40.59,40.74,40.54,40.74,16100.0,24.4219,24.5121,24.3918,24.5121,16100.0
2014-11-17 11:00:00,40.74,40.77,40.68,40.7,15500.0,24.5121,24.5302,24.476,24.4881,15500.0
2014-11-17 11:30:00,40.69,40.73,40.63,40.72,12800.0,24.482,24.5061,24.4459,24.5001,12800.0
2014-11-17 12:00:00,40.72,40.73,40.67,40.72,16800.0,24.5001,24.5061,24.47,24.5001,16800.0
2014-11-17 12:30:00,40.72,40.83,40.71,40.77,37800.0,24.5001,24.5663,24.4941,24.5302,37800.0
2014-11-17 13:00:00,40.74,40.83,40.74,40.79,35700.0,24.5121,24.5663,24.5121,24.5422,35700.0
2014-11-17 13:30:00,40.8,40.82,40.77,40.8,16200.0,24.5482,24.5603,24.5302,24.5482,16200.0
2014-11-17 14:00:00,40.79,40.82,40.78,40.79,19500.0,24.5422,24.5603,24.5362,24.5422,19500.0
2014-11-17 14:30:00,40.78,40.81,40.69,40.71,33200.0,24.5362,24.5542,24.482,24.4941,33200.0
2014-11-17 15:00:00,40.71,40.71,40.57,40.68,32000.0,24.4941,24.4941,24.4098,24.476,32000.0
2014-11-17 15:30:00,40.69,40.74,40.63,40.64,69900.0,24.482,24.5121,24.4459,24.452,69900.0
2014-11-18 09:30:00,40.97,40.97,40.58,40.63,19700.0,24.6505,24.6505,24.4159,24.4459,19700.0
2014-11-18 10:00:00,40.64,40.72,40.52,40.56,30500.0,24.452,24.5001,24.3798,24.4038,30500.0
2014-11-18 10:30:00,40.55,40.58,40.35,40.35,89300.0,24.3978,24.4159,24.2775,24.2775,89300.0
2014-11-18 11:00:00,40.35,40.38,40.23,40.24,16300.0,24.2775,24.2955,24.2053,24.2113,16300.0
2014-11-18 11:30:00,40.23,40.42,40.22,40.31,21500.0,24.2053,24.3196,24.1993,24.2534,21500.0
2014-11-18 12:00:00,40.3,40.31,40.21,40.22,15800.0,24.2474,24.2534,24.1932,24.1993,15800.0
2014-11-18 12:30:00,40.22,40.36,40.2,40.36,17500.0,24.1993,24.2835,24.1872,24.2835,17500.0
2014-11-18 13:00:00,40.34,40.35,40.22,40.22,14000.0,24.2715,24.2775,24.1993,24.1993,14000.0
2014-11-18 13:30:00,40.22,40.35,40.2,40.35,21800.0,24.1993,24.2775,24.1872,24.2775,21800.0
2014-11-18 14:00:00,40.36,40.39,40.32,40.38,12500.0,24.2835,24.3015,24.2594,24.2955,12500.0
2014-11-18 14:30:00,40.38,40.4,40.26,40.26,27400.0,24.2955,24.3076,24.2233,24.2233,27400.0
2014-11-18 15:00:00,40.26,40.27,40.15,40.16,23200.0,24.2233,24.2293,24.1571,24.1632,23200.0
2014-11-18 15:30:00,40.17,40.19,40.01,40.02,136000.0,24.1692,24.1812,24.0729,24.0789,136000.0
2014-11-19 09:30:00,39.86,40.0,39.47,39.77,33400.0,23.9827,24.0669,23.748,23.9285,33400.0
2014-11-19 10:00:00,39.76,39.77,39.71,39.73,9900.0,23.9225,23.9285,23.8924,23.9044,9900.0
2014-11-19 10:30:00,39.75,39.78,39.6,39.61,37900.0,23.9165,23.9345,23.8262,23.8322,37900.0
2014-11-19 11:00:00,39.62,39.71,39.53,39.71,55300.0,23.8383,23.8924,23.7841,23.8924,55300.0
2014-11-19 11:30:00,39.7,39.79,39.68,39.77,10500.0,23.8864,23.9405,23.8744,23.9285,10500.0
2014-11-19 12:00:00,39.78,39.85,39.64,39.74,49500.0,23.9345,23.9766,23.8503,23.9105,49500.0
2014-11-19 12:30:00,39.74,39.79,39.68,39.73,8800.0,23.9105,23.9405,23.8744,23.9044,8800.0
2014-11-19 13:00:00,39.76,39.78,39.68,39.71,17900.0,23.9225,23.9345,23.8744,23.8924,17900.0
2014-11-19 13:30:00,39.7,39.73,39.53,39.53,46400.0,23.8864,23.9044,23.7841,23.7841,46400.0
2014-11-19 14:00:00,39.54,39.62,39.51,39.52,80900.0,23.7901,23.8383,23.7721,23.7781,80900.0
2014-11-19 14:30:00,39.52,39.68,39.52,39.58,66400.0,23.7781,23.8744,23.7781,23.8142,66400.0
2014-11-19 15:00:00,39.58,39.65,39.56,39.61,17300.0,23.8142,23.8563,23.8022,23.8322,17300.0
2014-11-19 15:30:00,39.62,39.64,39.56,39.59,54600.0,23.8383,23.8503,23.8022,23.8202,54600.0
2014-11-20 09:30:00,39.66,39.73,39.42,39.73,11500.0,23.8623,23.9044,23.7179,23.9044,11500.0
2014-11-20 10:00:00,39.72,39.81,39.65,39.75,36200.0,23.8984,23.9526,23.8563,23.9165,36200.0
2014-11-20 10:30:00,39.73,39.82,39.72,39.73,14800.0,23.9044,23.9586,23.8984,23.9044,14800.0
2014-11-20 11:00:00,39.73,39.82,39.68,39.76,49800.0,23.9044,23.9586,23.8744,23.9225,49800.0
2014-11-20 11:30:00,39.76,39.76,39.57,39.57,29900.0,23.9225,23.9225,23.8082,23.8082,29900.0
2014-11-20 12:00:00,39.57,39.59,39.5,39.55,16300.0,23.8082,23.8202,23.7661,23.7961,16300.0
2014-11-20 12:30:00,39.55,39.58,39.51,39.55,10500.0,23.7961,23.8142,23.7721,23.7961,10500.0
2014-11-20 13:00:00,39.56,39.64,39.56,39.63,8300.0,23.8022,23.8503,23.8022,23.8443,8300.0
2014-11-20 13:30:00,39.64,39.66,39.6,39.6,8700.0,23.8503,23.8623,23.8262,23.8262,8700.0
2014-11-20 14:00:00,39.6,39.66,39.56,39.59,19000.0,23.8262,23.8623,23.8022,23.8202,19000.0
2014-11-20 14:30:00,39.59,39.59,39.53,39.54,11200.0,23.8202,23.8202,23.7841,23.7901,11200.0
2014-11-20 15:00:00,39.54,39.61,39.52,39.56,19700.0,23.7901,23.8322,23.7781,23.8022,19700.0
2014-11-20 15:30:00,39.57,39.73,39.57,39.71,85900.0,23.8082,23.9044,23.8082,23.8924,85900.0
2014-11-21 09:30:00,40.0,40.23,39.93,40.08,38300.0,24.0669,24.2053,24.0248,24.115,38300.0
2014-11-21 10:00:00,40.07,40.25,40.04,40.14,8500.0,24.109,24.2173,24.091,24.1511,8500.0
2014-11-21 10:30:00,40.14,40.21,40.13,40.17,11300.0,24.1511,24.1932,24.1451,24.1692,11300.0
2014-11-21 11:00:00,40.17,40.2,40.14,40.16,10300.0,24.1692,24.1872,24.1511,24.1632,10300.0
2014-11-21 11:30:00,40.18,40.29,40.18,40.28,22300.0,24.1752,24.2414,24.1752,24.2354,22300.0
2014-11-21 12:00:00,40.27,40.3,40.22,40.22,9100.0,24.2293,24.2474,24.1993,24.1993,9100.0
2014-11-21 12:30:00,40.24,40.28,40.17,40.18,14400.0,24.2113,24.2354,24.1692,24.1752,14400.0
2014-11-21 13:00:00,40.18,40.18,40.08,40.1,17000.0,24.1752,24.1752,24.115,24.1271,17000.0
2014-11-21 13:30:00,40.08,40.14,40.08,40.13,7400.0,24.115,24.1511,24.115,24.1451,7400.0
2014-11-21 14:00:00,40.11,40.11,39.98,39.98,12000.0,24.1331,24.1331,24.0549,24.0549,12000.0
2014-11-21 14:30:00,39.99,40.03,39.96,40.0,14800.0,24.0609,24.0849,24.0428,24.0669,14800.0
2014-11-21 15:00:00,39.99,40.12,39.98,40.12,23600.0,24.0609,24.1391,24.0549,24.1391,23600.0
2014-11-21 15:30:00,40.12,40.15,40.01,40.06,61300.0,24.1391,24.1571,24.0729,24.103,61300.0
2014-11-24 09:30:00,40.06,40.13,39.81,39.94,26500.0,24.103,24.1451,23.9526,24.0308,26500.0
2014-11-24 10:00:00,39.94,40.1,39.94,40.1,8000.0,24.0308,24.1271,24.0308,24.1271,8000.0
2014-11-24 10:30:00,40.11,40.15,40.1,40.13,6200.0,24.1331,24.1571,24.1271,24.1451,6200.0
2014-11-24 11:00:00,40.12,40.15,40.01,40.01,11500.0,24.1391,24.1571,24.0729,24.0729,11500.0
2014-11-24 11:30:00,40.0,40.06,39.97,40.06,19800.0,24.0669,24.103,24.0488,24.103,19800.0
2014-11-24 12:00:00,40.06,40.14,40.05,40.09,7300.0,24.103,24.1511,24.097,24.121,7300.0
2014-11-24 12:30:00,40.08,40.14,40.08,40.13,6700.0,24.115,24.1511,24.115,24.1451,6700.0
2014-11-24 13:00:00,40.12,40.14,40.07,40.14,8200.0,24.1391,24.1511,24.109,24.1511,8200.0
2014-11-24 13:30:00,40.13,40.19,40.12,40.19,6100.0,24.1451,24.1812,24.1391,24.1812,6100.0
2014-11-24 14:00:00,40.18,40.29,40.18,40.26,11700.0,24.1752,24.2414,24.1752,24.2233,11700.0
2014-11-24 14:30:00,40.27,40.36,40.26,40.31,10200.0,24.2293,24.2835,24.2233,24.2534,10200.0
2014-11-24 15:00:00,40.32,40.37,40.29,40.3,23000.0,24.2594,24.2895,24.2414,24.2474,23000.0
2014-11-24 15:30:00,40.3,40.33,40.24,40.26,83000.0,24.2474,24.2654,24.2113,24.2233,83000.0
2014-11-25 09:30:00,40.2,40.46,40.17,40.36,34700.0,24.1872,24.3437,24.1692,24.2835,34700.0
2014-11-25 10:00:00,40.37,40.37,40.2,40.33,6000.0,24.2895,24.2895,24.1872,24.2654,6000.0
2014-11-25 10:30:00,40.34,40.36,40.3,40.35,6300.0,24.2715,24.2835,24.2474,24.2775,6300.0
2014-11-25 11:00:00,40.34,40.35,40.15,40.15,13600.0,24.2715,24.2775,24.1571,24.1571,13600.0
2014-11-25 11:30:00,40.14,40.19,40.11,40.11,21000.0,24.1511,24.1812,24.1331,24.1331,21000.0
2014-11-25 12:00:00,40.13,40.16,40.09,40.1,14500.0,24.1451,24.1632,24.121,24.1271,14500.0
2014-11-25 12:30:00,40.11,40.2,40.1,40.2,29300.0,24.1331,24.1872,24.1271,24.1872,29300.0
2014-11-25 13:00:00,40.2,40.26,40.18,40.26,14100.0,24.1872,24.2233,24.1752,24.2233,14100.0
2014-11-25 13:30:00,40.27,40.29,40.19,40.19,25100.0,24.2293,24.2414,24.1812,24.1812,25100.0
2014-11-25 14:00:00,40.19,40.26,40.17,40.18,19000.0,24.1812,24.2233,24.1692,24.1752,19000.0
2014-11-25 14:30:00,40.18,40.23,40.17,40.22,26100.0,24.1752,24.2053,24.1692,24.1993,26100.0
2014-11-25 15:00:00,40.23,40.23,40.2,40.2,21000.0,24.2053,24.2053,24.1872,24.1872,21000.0
2014-11-25 15:30:00,40.2,40.23,40.16,40.17,76200.0,24.1872,24.2053,24.1632,24.1692,76200.0
2014-11-26 09:30:00,40.02,40.25,39.94,40.11,42700.0,24.0789,24.2173,24.0308,24.1331,42700.0
2014-11-26 10:00:00,40.15,40.26,40.12,40.23,15700.0,24.1571,24.2233,24.1391,24.2053,15700.0
2014-11-26 10:30:00,40.25,40.31,40.2,40.25,24000.0,24.2173,24.2534,24.1872,24.2173,24000.0
2014-11-26 11:00:00,40.27,40.37,40.27,40.34,9900.0,24.2293,24.2895,24.2293,24.2715,9900.0
2014-11-26 11:30:00,40.34,40.36,40.28,40.28,10900.0,24.2715,24.2835,24.2354,24.2354,10900.0
2014-11-26 12:00:00,40.28,40.31,40.11,40.11,21400.0,24.2354,24.2534,24.1331,24.1331,21400.0
2014-11-26 12:30:00,40.1,40.13,39.98,40.0,20400.0,24.1271,24.1451,24.0549,24.0669,20400.0
2014-11-26 13:00:00,40.01,40.26,40.01,40.26,18800.0,24.0729,24.2233,24.0729,24.2233,18800.0
2014-11-26 13:30:00,40.27,40.28,40.22,40.27,11400.0,24.2293,24.2354,24.1993,24.2293,11400.0
2014-11-26 14:00:00,40.26,40.3,40.26,40.26,9300.0,24.2233,24.2474,24.2233,24.2233,9300.0
2014-11-26 14:30:00,40.27,40.28,40.21,40.21,13100.0,24.2293,24.2354,24.1932,24.1932,13100.0
2014-11-26 15:00:00,40.22,40.24,40.14,40.24,19400.0,24.1993,24.2113,24.1511,24.2113,19400.0
2014-11-26 15:30:00,40.24,40.24,40.12,40.14,80200.0,24.2113,24.2113,24.1391,24.1511,80200.0
2014-11-28 09:30:00,40.33,40.48,40.27,40.47,18400.0,24.2654,24.3557,24.2293,24.3497,18400.0
2014-11-28 10:00:00,40.48,40.77,40.47,40.67,18700.0,24.3557,24.5302,24.3497,24.47,18700.0
2014-11-28 10:30:00,40.68,40.88,40.68,40.82,9300.0,24.476,24.5964,24.476,24.5603,9300.0
2014-11-28 11:00:00,40.81,40.84,40.77,40.77,11300.0,24.5542,24.5723,24.5302,24.5302,11300.0
2014-11-28 11:30:00,40.75,40.76,40.71,40.74,8600.0,24.5181,24.5242,24.4941,24.5121,8600.0
2014-11-28 12:00:00,40.74,40.75,40.65,40.66,13800.0,24.5121,24.5181,24.458,24.464,13800.0
2014-11-28 12:30:00,40.67,40.68,40.4,40.43,43800.0,24.47,24.476,24.3076,24.3256,43800.0
2014-12-01 09:30:00,40.41,40.5,40.23,40.37,21100.0,24.3136,24.3677,24.2053,24.2895,21100.0
2014-12-01 10:00:00,40.4,40.43,39.98,39.99,36700.0,24.3076,24.3256,24.0549,24.0609,36700.0
2014-12-01 10:30:00,39.99,40.14,39.93,39.94,41500.0,24.0609,24.1511,24.0248,24.0308,41500.0
2014-12-01 11:00:00,39.96,40.09,39.93,40.05,38800.0,24.0428,24.121,24.0248,24.097,38800.0
2014-12-01 11:30:00,40.06,40.07,39.94,40.01,45700.0,24.103,24.109,24.0308,24.0729,45700.0
2014-12-01 12:00:00,40.01,40.03,39.93,40.03,30400.0,24.0729,24.0849,24.0248,24.0849,30400.0
2014-12-01 12:30:00,40.02,40.14,39.9,40.14,16300.0,24.0789,24.1511,24.0067,24.1511,16300.0
2014-12-01 13:00:00,40.15,40.26,40.07,40.2,10200.0,24.1571,24.2233,24.109,24.1872,10200.0
2014-12-01 13:30:00,40.19,40.29,40.11,40.28,16400.0,24.1812,24.2414,24.1331,24.2354,16400.0
2014-12-01 14:00:00,40.26,40.26,39.98,40.03,56600.0,24.2233,24.2233,24.0549,24.0849,56600.0
2014-12-01 14:30:00,40.01,40.04,39.98,40.0,46500.0,24.0729,24.091,24.0549,24.0669,46500.0
2014-12-01 15:00:00,40.01,40.21,40.0,40.18,37400.0,24.0729,24.1932,24.0669,24.1752,37400.0
2014-12-01 15:30:00,40.18,40.19,39.88,39.88,117600.0,24.1752,24.1812,23.9947,23.9947,117600.0
2014-12-02 09:30:00,39.88,40.07,39.7,40.05,46900.0,23.9947,24.109,23.8864,24.097,46900.0
2014-12-02 10:00:00,40.08,40.22,40.07,40.14,56100.0,24.115,24.1993,24.109,24.1511,56100.0
2014-12-02 10:30:00,40.14,40.35,40.08,40.28,85100.0,24.1511,24.2775,24.115,24.2354,85100.0
2014-12-02 11:00:00,40.29,40.29,40.0,40.04,65400.0,24.2414,24.2414,24.0669,24.091,65400.0
2014-12-02 11:30:00,40.04,40.26,39.99,40.19,123100.0,24.091,24.2233,24.0609,24.1812,123100.0
2014-12-02 12:00:00,40.2,40.35,40.14,40.35,29300.0,24.1872,24.2775,24.1511,24.2775,29300.0
2014-12-02 12:30:00,40.34,40.4,40.21,40.23,33700.0,24.2715,24.3076,24.1932,24.2053,33700.0
2014-12-02 13:00:00,40.22,40.38,40.2,40.37,35100.0,24.1993,24.2955,24.1872,24.2895,35100.0
2014-12-02 13:30:00,40.38,40.38,40.27,40.31,29500.0,24.2955,24.2955,24.2293,24.2534,29500.0
2014-12-02 14:00:00,40.32,40.41,40.26,40.27,55800.0,24.2594,24.3136,24.2233,24.2293,55800.0
2014-12-02 14:30:00,40.28,40.35,40.24,40.3,45800.0,24.2354,24.2775,24.2113,24.2474,45800.0
2014-12-02 15:00:00,40.31,40.31,40.17,40.23,49400.0,24.2534,24.2534,24.1692,24.2053,49400.0
2014-12-02 15:30:00,40.24,40.25,40.1,40.18,174200.0,24.2113,24.2173,24.1271,24.1752,174200.0
2014-12-03 09:30:00,41.3,42.72,41.03,41.73,159100.0,24.8491,25.7034,24.6866,25.1078,159100.0
2014-12-03 10:00:00,41.75,42.15,41.45,41.91,86800.0,25.1198,25.3605,24.9393,25.2161,86800.0
2014-12-03 10:30:00,41.93,42.75,41.92,42.31,104700.0,25.2281,25.7215,25.2221,25.4568,104700.0
2014-12-03 11:00:00,42.32,42.74,42.11,42.62,170900.0,25.4628,25.7155,25.3364,25.6433,170900.0
2014-12-03 11:30:00,42.62,43.47,42.62,43.44,104800.0,25.6433,26.1547,25.6433,26.1366,104800.0
2014-12-03 12:00:00,43.46,43.85,43.26,43.4,70800.0,26.1487,26.3833,26.0283,26.1126,70800.0
2014-12-03 12:30:00,43.4,43.47,42.89,43.01,60100.0,26.1126,26.1547,25.8057,25.8779,60100.0
2014-12-03 13:00:00,43.0,43.13,42.87,42.93,55800.0,25.8719,25.9501,25.7937,25.8298,55800.0
2014-12-03 13:30:00,42.92,43.27,42.89,43.02,46200.0,25.8238,26.0344,25.8057,25.8839,46200.0
2014-12-03 14:00:00,43.02,43.12,42.95,43.02,38600.0,25.8839,25.9441,25.8418,25.8839,38600.0
2014-12-03 14:30:00,43.02,43.02,42.39,42.65,80000.0,25.8839,25.8839,25.5049,25.6613,80000.0
2014-12-03 15:00:00,42.64,43.26,42.61,43.03,91700.0,25.6553,26.0283,25.6373,25.89,91700.0
2014-12-03 15:30:00,43.03,43.17,42.71,42.83,220300.0,25.89,25.9742,25.6974,25.7696,220300.0
2014-12-04 09:30:00,43.36,43.36,42.71,42.8,45500.0,26.0885,26.0885,25.6974,25.7516,45500.0
2014-12-04 10:00:00,42.79,43.03,42.75,42.79,43200.0,25.7456,25.89,25.7215,25.7456,43200.0
2014-12-04 10:30:00,42.77,42.81,42.57,42.71,37800.0,25.7335,25.7576,25.6132,25.6974,37800.0
2014-12-04 11:00:00,42.71,42.95,42.71,42.83,37600.0,25.6974,25.8418,25.6974,25.7696,37600.0
2014-12-04 11:30:00,42.83,43.06,42.76,43.05,28600.0,25.7696,25.908,25.7275,25.902,28600.0
2014-12-04 12:00:00,43.05,43.19,43.0,43.01,52400.0,25.902,25.9862,25.8719,25.8779,52400.0
2014-12-04 12:30:00,43.01,43.13,42.99,43.0,21400.0,25.8779,25.9501,25.8659,25.8719,21400.0
2014-12-04 13:00:00,43.01,43.06,42.96,42.99,22400.0,25.8779,25.908,25.8478,25.8659,22400.0
2014-12-04 13:30:00,42.99,43.12,42.97,43.1,38800.0,25.8659,25.9441,25.8539,25.9321,38800.0
2014-12-04 14:00:00,43.11,43.36,43.1,43.34,45100.0,25.9381,26.0885,25.9321,26.0765,45100.0
2014-12-04 14:30:00,43.32,43.45,43.23,43.35,50100.0,26.0644,26.1427,26.0103,26.0825,50100.0
2014-12-04 15:00:00,43.34,43.41,43.06,43.12,58400.0,26.0765,26.1186,25.908,25.9441,58400.0
2014-12-04 15:30:00,43.11,43.16,43.04,43.1,119000.0,25.9381,25.9682,25.896,25.9321,119000.0
2014-12-05 09:30:00,43.25,43.61,43.2,43.52,38400.0,26.0223,26.2389,25.9922,26.1848,38400.0
2014-12-05 10:00:00,43.58,43.71,43.55,43.58,33800.0,26.2209,26.2991,26.2028,26.2209,33800.0
2014-12-05 10:30:00,43.58,43.63,43.4,43.41,30300.0,26.2209,26.251,26.1126,26.1186,30300.0
2014-12-05 11:00:00,43.41,43.49,43.41,43.49,32100.0,26.1186,26.1667,26.1186,26.1667,32100.0
2014-12-05 11:30:00,43.49,43.58,43.41,43.5,45700.0,26.1667,26.2209,26.1186,26.1727,45700.0
2014-12-05 12:00:00,43.5,43.54,43.46,43.48,20900.0,26.1727,26.1968,26.1487,26.1607,20900.0
2014-12-05 12:30:00,43.48,43.5,43.44,43.46,19400.0,26.1607,26.1727,26.1366,26.1487,19400.0
2014-12-05 13:00:00,43.46,43.49,43.4,43.46,10800.0,26.1487,26.1667,26.1126,26.1487,10800.0
2014-12-05 13:30:00,43.45,43.45,43.34,43.35,11900.0,26.1427,26.1427,26.0765,26.0825,11900.0
2014-12-05 14:00:00,43.35,43.36,43.31,43.31,24300.0,26.0825,26.0885,26.0584,26.0584,24300.0
2014-12-05 14:30:00,43.3,43.33,43.28,43.29,16200.0,26.0524,26.0705,26.0404,26.0464,16200.0
2014-12-05 15:00:00,43.29,43.54,43.29,43.53,109500.0,26.0464,26.1968,26.0464,26.1908,109500.0
2014-12-05 15:30:00,43.55,43.56,43.39,43.48,119600.0,26.2028,26.2088,26.1066,26.1607,119600.0
2014-12-08 09:30:00,43.45,43.62,43.42,43.46,35100.0,26.1427,26.2449,26.1246,26.1487,35100.0
2014-12-08 10:00:00,43.47,43.55,43.44,43.54,20000.0,26.1547,26.2028,26.1366,26.1968,20000.0
2014-12-08 10:30:00,43.55,43.8,43.55,43.79,10800.0,26.2028,26.3532,26.2028,26.3472,10800.0
2014-12-08 11:00:00,43.79,43.8,43.73,43.75,21900.0,26.3472,26.3532,26.3111,26.3232,21900.0
2014-12-08 11:30:00,43.76,43.76,43.72,43.73,20600.0,26.3292,26.3292,26.3051,26.3111,20600.0
2014-12-08 12:00:00,43.73,43.77,43.61,43.75,72800.0,26.3111,26.3352,26.2389,26.3232,72800.0
2014-12-08 12:30:00,43.74,43.83,43.71,43.75,33200.0,26.3171,26.3713,26.2991,26.3232,33200.0
2014-12-08 13:00:00,43.76,43.84,43.71,43.76,30400.0,26.3292,26.3773,26.2991,26.3292,30400.0
2014-12-08 13:30:00,43.75,43.8,43.66,43.75,80700.0,26.3232,26.3532,26.269,26.3232,80700.0
2014-12-08 14:00:00,43.75,43.8,43.72,43.79,46700.0,26.3232,26.3532,26.3051,26.3472,46700.0
2014-12-08 14:30:00,43.8,43.87,43.74,43.82,35100.0,26.3532,26.3954,26.3171,26.3653,35100.0
2014-12-08 15:00:00,43.81,43.84,43.7,43.7,53200.0,26.3593,26.3773,26.2931,26.2931,53200.0
2014-12-08 15:30:00,43.71,43.71,43.53,43.55,97600.0,26.2991,26.2991,26.1908,26.2028,97600.0
2014-12-09 09:30:00,42.83,42.97,42.67,42.76,71800.0,25.7696,25.8539,25.6734,25.7275,71800.0
2014-12-09 10:00:00,42.77,42.85,42.67,42.73,59300.0,25.7335,25.7817,25.6734,25.7095,59300.0
2014-12-09 10:30:00,42.72,42.85,42.7,42.81,29200.0,25.7034,25.7817,25.6914,25.7576,29200.0
2014-12-09 11:00:00,42.8,42.86,42.76,42.86,32100.0,25.7516,25.7877,25.7275,25.7877,32100.0
2014-12-09 11:30:00,42.85,43.0,42.85,43.0,16600.0,25.7817,25.8719,25.7817,25.8719,16600.0
2014-12-09 12:00:00,43.0,43.12,42.97,43.12,9300.0,25.8719,25.9441,25.8539,25.9441,9300.0
2014-12-09 12:30:00,43.12,43.26,43.12,43.22,14600.0,25.9441,26.0283,25.9441,26.0043,14600.0
2014-12-09 13:00:00,43.23,43.4,43.2,43.32,17500.0,26.0103,26.1126,25.9922,26.0644,17500.0
2014-12-09 13:30:00,43.33,43.57,43.33,43.56,18800.0,26.0705,26.2149,26.0705,26.2088,18800.0
2014-12-09 14:00:00,43.56,43.63,43.4,43.5,51000.0,26.2088,26.251,26.1126,26.1727,51000.0
2014-12-09 14:30:00,43.5,43.5,43.37,43.43,37200.0,26.1727,26.1727,26.0945,26.1306,37200.0
2014-12-09 15:00:00,43.44,43.53,43.39,43.4,28700.0,26.1366,26.1908,26.1066,26.1126,28700.0
2014-12-09 15:30:00,43.4,43.46,43.35,43.39,95600.0,26.1126,26.1487,26.0825,26.1066,95600.0
2014-12-10 09:30:00,43.38,43.38,43.08,43.38,29100.0,26.1005,26.1005,25.92,26.1005,29100.0
2014-12-10 10:00:00,43.35,43.36,43.24,43.28,22900.0,26.0825,26.0885,26.0163,26.0404,22900.0
2014-12-10 10:30:00,43.27,43.41,43.23,43.41,34700.0,26.0344,26.1186,26.0103,26.1186,34700.0
2014-12-10 11:00:00,43.41,43.41,43.3,43.33,11800.0,26.1186,26.1186,26.0524,26.0705,11800.0
2014-12-10 11:30:00,43.33,43.33,43.26,43.3,10400.0,26.0705,26.0705,26.0283,26.0524,10400.0
2014-12-10 12:00:00,43.28,43.37,43.26,43.35,8000.0,26.0404,26.0945,26.0283,26.0825,8000.0
2014-12-10 12:30:00,43.35,43.43,43.32,43.36,18400.0,26.0825,26.1306,26.0644,26.0885,18400.0
2014-12-10 13:00:00,43.36,43.42,43.34,43.34,9800.0,26.0885,26.1246,26.0765,26.0765,9800.0
2014-12-10 13:30:00,43.32,43.33,43.21,43.23,36000.0,26.0644,26.0705,25.9983,26.0103,36000.0
2014-12-10 14:00:00,43.23,43.23,43.07,43.07,40700.0,26.0103,26.0103,25.914,25.914,40700.0
2014-12-10 14:30:00,43.07,43.08,42.79,42.79,20200.0,25.914,25.92,25.7456,25.7456,20200.0
2014-12-10 15:00:00,42.79,42.95,42.75,42.87,25800.0,25.7456,25.8418,25.7215,25.7937,25800.0
2014-12-10 15:30:00,42.88,42.89,42.69,42.71,70100.0,25.7997,25.8057,25.6854,25.6974,70100.0
2014-12-11 09:30:00,42.91,43.12,42.83,43.07,20500.0,25.8178,25.9441,25.7696,25.914,20500.0
2014-12-11 10:00:00,43.06,43.27,43.01,43.21,18800.0,25.908,26.0344,25.8779,25.9983,18800.0
2014-12-11 10:30:00,43.24,43.42,43.14,43.15,54700.0,26.0163,26.1246,25.9561,25.9622,54700.0
2014-12-11 11:00:00,43.19,43.38,43.19,43.22,25800.0,25.9862,26.1005,25.9862,26.0043,25800.0
2014-12-11 11:30:00,43.21,43.23,43.14,43.16,15500.0,25.9983,26.0103,25.9561,25.9682,15500.0
2014-12-11 12:00:00,43.15,43.19,43.12,43.14,9400.0,25.9622,25.9862,25.9441,25.9561,9400.0
2014-12-11 12:30:00,43.14,43.15,43.01,43.01,18600.0,25.9561,25.9622,25.8779,25.8779,18600.0
2014-12-11 13:00:00,43.02,43.03,42.9,42.9,21900.0,25.8839,25.89,25.8117,25.8117,21900.0
2014-12-11 13:30:00,42.91,42.99,42.88,42.9,11400.0,25.8178,25.8659,25.7997,25.8117,11400.0
2014-12-11 14:00:00,42.89,42.92,42.77,42.78,14800.0,25.8057,25.8238,25.7335,25.7395,14800.0
2014-12-11 14:30:00,42.79,42.9,42.79,42.83,51800.0,25.7456,25.8117,25.7456,25.7696,51800.0
2014-12-11 15:00:00,42.84,43.14,42.84,43.12,90200.0,25.7756,25.9561,25.7756,25.9441,90200.0
2014-12-11 15:30:00,43.13,43.13,42.92,42.99,145500.0,25.9501,25.9501,25.8238,25.8659,145500.0
2014-12-12 09:30:00,43.2,43.2,42.92,43.04,38000.0,25.9922,25.9922,25.8238,25.896,38000.0
2014-12-12 10:00:00,43.09,43.1,42.76,42.76,14900.0,25.9261,25.9321,25.7275,25.7275,14900.0
2014-12-12 10:30:00,42.8,42.84,42.7,42.7,51300.0,25.7516,25.7756,25.6914,25.6914,51300.0
2014-12-12 11:00:00,42.7,42.74,42.65,42.68,21300.0,25.6914,25.7155,25.6613,25.6794,21300.0
2014-12-12 11:30:00,42.68,42.74,42.63,42.64,10800.0,25.6794,25.7155,25.6493,25.6553,10800.0
2014-12-12 12:00:00,42.64,42.76,42.64,42.73,25700.0,25.6553,25.7275,25.6553,25.7095,25700.0
2014-12-12 12:30:00,42.74,42.75,42.61,42.61,31300.0,25.7155,25.7215,25.6373,25.6373,31300.0
2014-12-12 13:00:00,42.62,42.76,42.6,42.73,14700.0,25.6433,25.7275,25.6312,25.7095,14700.0
2014-12-12 13:30:00,42.73,42.75,42.68,42.71,31500.0,25.7095,25.7215,25.6794,25.6974,31500.0
2014-12-12 14:00:00,42.73,42.86,42.7,42.76,67300.0,25.7095,25.7877,25.6914,25.7275,67300.0
2014-12-12 14:30:00,42.76,42.88,42.76,42.88,43100.0,25.7275,25.7997,25.7275,25.7997,43100.0
2014-12-12 15:00:00,42.88,42.89,42.79,42.85,50400.0,25.7997,25.8057,25.7456,25.7817,50400.0
2014-12-12 15:30:00,42.85,42.85,42.62,42.62,98100.0,25.7817,25.7817,25.6433,25.6433,98100.0
2014-12-15 09:30:00,42.86,43.03,42.68,42.99,23400.0,25.7877,25.89,25.6794,25.8659,23400.0
2014-12-15 10:00:00,42.95,43.2,42.9,43.03,18300.0,25.8418,25.9922,25.8117,25.89,18300.0
2014-12-15 10:30:00,43.03,43.03,42.88,42.97,43500.0,25.89,25.89,25.7997,25.8539,43500.0
2014-12-15 11:00:00,42.95,42.95,42.52,42.53,35500.0,25.8418,25.8418,25.5831,25.5891,35500.0
2014-12-15 11:30:00,42.52,42.57,42.38,42.38,24200.0,25.5831,25.6132,25.4989,25.4989,24200.0
2014-12-15 12:00:00,42.38,42.74,42.38,42.73,16000.0,25.4989,25.7155,25.4989,25.7095,16000.0
2014-12-15 12:30:00,42.72,42.88,42.64,42.85,14400.0,25.7034,25.7997,25.6553,25.7817,14400.0
2014-12-15 13:00:00,42.85,42.93,42.73,42.77,11800.0,25.7817,25.8298,25.7095,25.7335,11800.0
2014-12-15 13:30:00,42.75,42.75,42.61,42.69,10400.0,25.7215,25.7215,25.6373,25.6854,10400.0
2014-12-15 14:00:00,42.67,42.82,42.6,42.77,10500.0,25.6734,25.7636,25.6312,25.7335,10500.0
2014-12-15 14:30:00,42.76,42.88,42.7,42.8,24400.0,25.7275,25.7997,25.6914,25.7516,24400.0
2014-12-15 15:00:00,42.8,42.95,42.79,42.8,18900.0,25.7516,25.8418,25.7456,25.7516,18900.0
2014-12-15 15:30:00,42.8,42.93,42.73,42.75,91900.0,25.7516,25.8298,25.7095,25.7215,91900.0
2014-12-16 09:30:00,42.77,43.11,42.47,42.73,73800.0,25.7335,25.9381,25.553,25.7095,73800.0
2014-12-16 10:00:00,42.73,42.86,42.59,42.76,24400.0,25.7095,25.7877,25.6252,25.7275,24400.0
2014-12-16 10:30:00,42.76,42.76,42.48,42.62,65200.0,25.7275,25.7275,25.559,25.6433,65200.0
2014-12-16 11:00:00,42.61,43.02,42.59,43.01,55500.0,25.6373,25.8839,25.6252,25.8779,55500.0
2014-12-16 11:30:00,42.99,43.04,42.91,43.01,53700.0,25.8659,25.896,25.8178,25.8779,53700.0
2014-12-16 12:00:00,43.03,43.08,42.98,43.02,20700.0,25.89,25.92,25.8599,25.8839,20700.0
2014-12-16 12:30:00,43.01,43.09,42.99,43.01,41900.0,25.8779,25.9261,25.8659,25.8779,41900.0
2014-12-16 13:00:00,43.02,43.04,42.87,42.88,24200.0,25.8839,25.896,25.7937,25.7997,24200.0
2014-12-16 13:30:00,42.86,43.14,42.8,43.05,31700.0,25.7877,25.9561,25.7516,25.902,31700.0
2014-12-16 14:00:00,43.05,43.1,42.97,42.99,44900.0,25.902,25.9321,25.8539,25.8659,44900.0
2014-12-16 14:30:00,42.99,43.0,42.69,42.8,24600.0,25.8659,25.8719,25.6854,25.7516,24600.0
2014-12-16 15:00:00,42.8,42.92,42.77,42.83,34500.0,25.7516,25.8238,25.7335,25.7696,34500.0
2014-12-16 15:30:00,42.8,42.83,42.53,42.54,118300.0,25.7516,25.7696,25.5891,25.5951,118300.0
2014-12-17 09:30:00,42.49,42.91,42.41,42.57,28200.0,25.5651,25.8178,25.5169,25.6132,28200.0
2014-12-17 10:00:00,42.57,42.73,42.52,42.64,30400.0,25.6132,25.7095,25.5831,25.6553,30400.0
2014-12-17 10:30:00,42.62,42.72,42.54,42.54,12900.0,25.6433,25.7034,25.5951,25.5951,12900.0
2014-12-17 11:00:00,42.56,42.57,42.31,42.48,34300.0,25.6072,25.6132,25.4568,25.559,34300.0
2014-12-17 11:30:00,42.45,42.75,42.37,42.73,16300.0,25.541,25.7215,25.4929,25.7095,16300.0
2014-12-17 12:00:00,42.72,42.72,42.55,42.56,20500.0,25.7034,25.7034,25.6012,25.6072,20500.0
2014-12-17 12:30:00,42.58,42.66,42.54,42.64,13000.0,25.6192,25.6673,25.5951,25.6553,13000.0
2014-12-17 13:00:00,42.65,42.7,42.57,42.65,19200.0,25.6613,25.6914,25.6132,25.6613,19200.0
2014-12-17 13:30:00,42.65,42.71,42.54,42.67,14600.0,25.6613,25.6974,25.5951,25.6734,14600.0
2014-12-17 14:00:00,42.72,42.89,42.65,42.84,29100.0,25.7034,25.8057,25.6613,25.7756,29100.0
2014-12-17 14:30:00,42.82,42.99,42.78,42.82,40000.0,25.7636,25.8659,25.7395,25.7636,40000.0
2014-12-17 15:00:00,42.81,42.92,42.65,42.91,68800.0,25.7576,25.8238,25.6613,25.8178,68800.0
2014-12-17 15:30:00,42.92,43.06,42.83,43.03,60500.0,25.8238,25.908,25.7696,25.89,60500.0
2014-12-18 09:30:00,43.5,43.64,43.27,43.46,16000.0,26.1727,26.257,26.0344,26.1487,16000.0
2014-12-18 10:00:00,43.45,43.61,43.41,43.54,13500.0,26.1427,26.2389,26.1186,26.1968,13500.0
2014-12-18 10:30:00,43.55,43.6,43.49,43.51,17900.0,26.2028,26.2329,26.1667,26.1788,17900.0
2014-12-18 11:00:00,43.5,43.53,43.38,43.49,20300.0,26.1727,26.1908,26.1005,26.1667,20300.0
2014-12-18 11:30:00,43.5,43.52,43.05,43.11,116800.0,26.1727,26.1848,25.902,25.9381,116800.0
2014-12-18 12:00:00,43.1,43.41,43.06,43.33,72400.0,25.9321,26.1186,25.908,26.0705,72400.0
2014-12-18 12:30:00,43.33,43.48,43.33,43.48,6700.0,26.0705,26.1607,26.0705,26.1607,6700.0
2014-12-18 13:00:00,43.51,43.62,43.46,43.62,11700.0,26.1788,26.2449,26.1487,26.2449,11700.0
2014-12-18 13:30:00,43.61,43.67,43.59,43.64,10300.0,26.2389,26.275,26.2269,26.257,10300.0
2014-12-18 14:00:00,43.63,43.63,43.45,43.45,12200.0,26.251,26.251,26.1427,26.1427,12200.0
2014-12-18 14:30:00,43.46,43.46,43.34,43.36,19300.0,26.1487,26.1487,26.0765,26.0885,19300.0
2014-12-18 15:00:00,43.37,43.42,43.3,43.35,27700.0,26.0945,26.1246,26.0524,26.0825,27700.0
2014-12-18 15:30:00,43.35,43.55,43.35,43.55,63800.0,26.0825,26.2028,26.0825,26.2028,63800.0
2014-12-19 09:30:00,43.45,43.82,43.45,43.82,61600.0,26.1427,26.3653,26.1427,26.3653,61600.0
2014-12-19 10:00:00,43.82,43.91,43.78,43.82,13000.0,26.3653,26.4194,26.3412,26.3653,13000.0
2014-12-19 10:30:00,43.83,43.83,43.43,43.46,27200.0,26.3713,26.3713,26.1306,26.1487,27200.0
2014-12-19 11:00:00,43.45,43.45,43.31,43.45,21600.0,26.1427,26.1427,26.0584,26.1427,21600.0
2014-12-19 11:30:00,43.43,43.57,43.41,43.44,29800.0,26.1306,26.2149,26.1186,26.1366,29800.0
2014-12-19 12:00:00,43.45,43.45,43.41,43.43,28100.0,26.1427,26.1427,26.1186,26.1306,28100.0
2014-12-19 12:30:00,43.43,43.45,43.41,43.45,23800.0,26.1306,26.1427,26.1186,26.1427,23800.0
2014-12-19 13:00:00,43.44,43.46,43.38,43.38,42800.0,26.1366,26.1487,26.1005,26.1005,42800.0
2014-12-19 13:30:00,43.38,43.43,43.34,43.34,18600.0,26.1005,26.1306,26.0765,26.0765,18600.0
2014-12-19 14:00:00,43.35,43.45,43.34,43.42,31200.0,26.0825,26.1427,26.0765,26.1246,31200.0
2014-12-19 14:30:00,43.42,43.46,43.41,43.44,33000.0,26.1246,26.1487,26.1186,26.1366,33000.0
2014-12-19 15:00:00,43.44,43.47,43.39,43.43,39100.0,26.1366,26.1547,26.1066,26.1306,39100.0
2014-12-19 15:30:00,43.43,43.47,43.37,43.4,101400.0,26.1306,26.1547,26.0945,26.1126,101400.0
2014-12-22 09:30:00,43.46,43.72,43.41,43.6,53400.0,26.1487,26.3051,26.1186,26.2329,53400.0
2014-12-22 10:00:00,43.67,43.69,43.54,43.56,10500.0,26.275,26.2871,26.1968,26.2088,10500.0
2014-12-22 10:30:00,43.55,43.69,43.54,43.65,22800.0,26.2028,26.2871,26.1968,26.263,22800.0
2014-12-22 11:00:00,43.64,43.88,43.59,43.87,98700.0,26.257,26.4014,26.2269,26.3954,98700.0
2014-12-22 11:30:00,43.9,43.92,43.78,43.78,18900.0,26.4134,26.4254,26.3412,26.3412,18900.0
2014-12-22 12:00:00,43.78,43.8,43.63,43.63,18500.0,26.3412,26.3532,26.251,26.251,18500.0
2014-12-22 12:30:00,43.62,43.78,43.61,43.78,17700.0,26.2449,26.3412,26.2389,26.3412,17700.0
2014-12-22 13:00:00,43.79,43.79,43.7,43.75,16200.0,26.3472,26.3472,26.2931,26.3232,16200.0
2014-12-22 13:30:00,43.75,43.86,43.73,43.76,36900.0,26.3232,26.3893,26.3111,26.3292,36900.0
2014-12-22 14:00:00,43.77,43.85,43.74,43.74,26000.0,26.3352,26.3833,26.3171,26.3171,26000.0
2014-12-22 14:30:00,43.75,43.8,43.72,43.75,26100.0,26.3232,26.3532,26.3051,26.3232,26100.0
2014-12-22 15:00:00,43.76,43.76,43.6,43.69,74900.0,26.3292,26.3292,26.2329,26.2871,74900.0
2014-12-22 15:30:00,43.69,43.69,43.6,43.67,83200.0,26.2871,26.2871,26.2329,26.275,83200.0
2014-12-23 09:30:00,43.75,43.95,43.63,43.95,38900.0,26.3232,26.4435,26.251,26.4435,38900.0
2014-12-23 10:00:00,44.0,44.33,43.93,44.33,41700.0,26.4736,26.6721,26.4315,26.6721,41700.0
2014-12-23 10:30:00,44.33,44.4,44.18,44.29,25600.0,26.6721,26.7142,26.5819,26.6481,25600.0
2014-12-23 11:00:00,44.32,44.51,44.31,44.45,36900.0,26.6661,26.7804,26.6601,26.7443,36900.0
2014-12-23 11:30:00,44.47,44.53,44.44,44.5,10700.0,26.7564,26.7925,26.7383,26.7744,10700.0
2014-12-23 12:00:00,44.52,44.57,44.52,44.56,11800.0,26.7864,26.8165,26.7864,26.8105,11800.0
2014-12-23 12:30:00,44.57,44.72,44.51,44.7,19400.0,26.8165,26.9068,26.7804,26.8947,19400.0
2014-12-23 13:00:00,44.7,44.74,44.67,44.67,13500.0,26.8947,26.9188,26.8767,26.8767,13500.0
2014-12-23 13:30:00,44.65,44.74,44.65,44.68,15300.0,26.8647,26.9188,26.8647,26.8827,15300.0
2014-12-23 14:00:00,44.68,44.68,44.44,44.44,14400.0,26.8827,26.8827,26.7383,26.7383,14400.0
2014-12-23 14:30:00,44.45,44.45,44.31,44.32,20500.0,26.7443,26.7443,26.6601,26.6661,20500.0
2014-12-23 15:00:00,44.3,44.34,44.21,44.25,33100.0,26.6541,26.6781,26.5999,26.624,33100.0
2014-12-23 15:30:00,44.25,44.39,44.18,44.33,119300.0,26.624,26.7082,26.5819,26.6721,119300.0
2014-12-24 09:30:00,44.38,44.76,44.3,44.71,35500.0,26.7022,26.9308,26.6541,26.9008,35500.0
2014-12-24 10:00:00,44.72,44.88,44.64,44.67,9600.0,26.9068,27.003,26.8586,26.8767,9600.0
2014-12-24 10:30:00,44.7,44.86,44.66,44.84,18400.0,26.8947,26.991,26.8707,26.979,18400.0
2014-12-24 11:00:00,44.84,44.87,44.66,44.66,11000.0,26.979,26.997,26.8707,26.8707,11000.0
2014-12-24 11:30:00,44.64,44.72,44.56,44.72,16100.0,26.8586,26.9068,26.8105,26.9068,16100.0
2014-12-24 12:00:00,44.72,44.73,44.64,44.68,24000.0,26.9068,26.9128,26.8586,26.8827,24000.0
2014-12-24 12:30:00,44.68,44.7,44.41,44.41,41100.0,26.8827,26.8947,26.7203,26.7203,41100.0
2014-12-26 09:30:00,44.44,44.66,44.3,44.53,11100.0,26.7383,26.8707,26.6541,26.7925,11100.0
2014-12-26 10:00:00,44.56,44.56,44.51,44.54,14400.0,26.8105,26.8105,26.7804,26.7985,14400.0
2014-12-26 10:30:00,44.55,44.56,44.4,44.41,17600.0,26.8045,26.8105,26.7142,26.7203,17600.0
2014-12-26 11:00:00,44.42,44.48,44.4,44.41,6600.0,26.7263,26.7624,26.7142,26.7203,6600.0
2014-12-26 11:30:00,44.4,44.44,44.39,44.43,6200.0,26.7142,26.7383,26.7082,26.7323,6200.0
2014-12-26 12:00:00,44.44,44.55,44.4,44.53,7500.0,26.7383,26.8045,26.7142,26.7925,7500.0
2014-12-26 12:30:00,44.55,44.6,44.55,44.59,5300.0,26.8045,26.8346,26.8045,26.8286,5300.0
2014-12-26 13:00:00,44.59,44.63,44.51,44.51,8300.0,26.8286,26.8526,26.7804,26.7804,8300.0
2014-12-26 13:30:00,44.51,44.54,44.48,44.54,4300.0,26.7804,26.7985,26.7624,26.7985,4300.0
2014-12-26 14:00:00,44.52,44.6,44.52,44.6,6800.0,26.7864,26.8346,26.7864,26.8346,6800.0
2014-12-26 14:30:00,44.61,44.61,44.42,44.42,11700.0,26.8406,26.8406,26.7263,26.7263,11700.0
2014-12-26 15:00:00,44.42,44.43,44.38,44.43,14500.0,26.7263,26.7323,26.7022,26.7323,14500.0
2014-12-26 15:30:00,44.43,44.44,44.25,44.31,44100.0,26.7323,26.7383,26.624,26.6601,44100.0
2014-12-29 09:30:00,44.36,44.44,44.17,44.22,25700.0,26.6902,26.7383,26.5759,26.6059,25700.0
2014-12-29 10:00:00,44.22,44.24,44.07,44.19,31300.0,26.6059,26.618,26.5157,26.5879,31300.0
2014-12-29 10:30:00,44.19,44.25,44.15,44.25,12200.0,26.5879,26.624,26.5638,26.624,12200.0
2014-12-29 11:00:00,44.24,44.34,44.14,44.14,22400.0,26.618,26.6781,26.5578,26.5578,22400.0
2014-12-29 11:30:00,44.12,44.18,44.07,44.17,27300.0,26.5458,26.5819,26.5157,26.5759,27300.0
2014-12-29 12:00:00,44.17,44.22,44.1,44.1,30600.0,26.5759,26.6059,26.5337,26.5337,30600.0
2014-12-29 12:30:00,44.11,44.14,43.77,43.77,41100.0,26.5398,26.5578,26.3352,26.3352,41100.0
2014-12-29 13:00:00,43.8,44.09,43.79,44.09,24400.0,26.3532,26.5277,26.3472,26.5277,24400.0
2014-12-29 13:30:00,44.09,44.16,44.08,44.15,12100.0,26.5277,26.5698,26.5217,26.5638,12100.0
2014-12-29 14:00:00,44.14,44.14,44.04,44.11,15100.0,26.5578,26.5578,26.4976,26.5398,15100.0
2014-12-29 14:30:00,44.09,44.1,44.03,44.05,18200.0,26.5277,26.5337,26.4916,26.5037,18200.0
2014-12-29 15:00:00,44.05,44.12,43.98,43.98,18500.0,26.5037,26.5458,26.4615,26.4615,18500.0
2014-12-29 15:30:00,43.99,44.06,43.97,43.97,62300.0,26.4676,26.5097,26.4555,26.4555,62300.0
2014-12-30 09:30:00,43.81,44.13,43.81,43.9,21100.0,26.3593,26.5518,26.3593,26.4134,21100.0
2014-12-30 10:00:00,43.92,43.97,43.76,43.94,4600.0,26.4254,26.4555,26.3292,26.4375,4600.0
2014-12-30 10:30:00,43.92,43.94,43.8,43.94,7900.0,26.4254,26.4375,26.3532,26.4375,7900.0
2014-12-30 11:00:00,43.93,44.0,43.92,43.95,20300.0,26.4315,26.4736,26.4254,26.4435,20300.0
2014-12-30 11:30:00,43.99,44.0,43.95,44.0,26800.0,26.4676,26.4736,26.4435,26.4736,26800.0
2014-12-30 12:00:00,44.0,44.08,43.94,44.08,30300.0,26.4736,26.5217,26.4375,26.5217,30300.0
2014-12-30 12:30:00,44.08,44.24,44.08,44.22,11000.0,26.5217,26.618,26.5217,26.6059,11000.0
2014-12-30 13:00:00,44.23,44.29,44.22,44.22,5800.0,26.612,26.6481,26.6059,26.6059,5800.0
2014-12-30 13:30:00,44.21,44.21,44.07,44.09,4800.0,26.5999,26.5999,26.5157,26.5277,4800.0
2014-12-30 14:00:00,44.09,44.09,44.04,44.07,4300.0,26.5277,26.5277,26.4976,26.5157,4300.0
2014-12-30 14:30:00,44.08,44.19,44.06,44.16,8600.0,26.5217,26.5879,26.5097,26.5698,8600.0
2014-12-30 15:00:00,44.17,44.25,44.16,44.21,20300.0,26.5759,26.624,26.5698,26.5999,20300.0
2014-12-30 15:30:00,44.21,44.22,44.04,44.08,35500.0,26.5999,26.6059,26.4976,26.5217,35500.0
2014-12-31 09:30:00,44.11,44.23,43.69,43.83,16700.0,26.5398,26.612,26.2871,26.3713,16700.0
2014-12-31 10:00:00,43.84,43.94,43.77,43.81,16000.0,26.3773,26.4375,26.3352,26.3593,16000.0
2014-12-31 10:30:00,43.81,44.15,43.81,44.06,17200.0,26.3593,26.5638,26.3593,26.5097,17200.0
2014-12-31 11:00:00,44.05,44.13,43.98,44.1,13200.0,26.5037,26.5518,26.4615,26.5337,13200.0
2014-12-31 11:30:00,44.1,44.23,44.03,44.21,23700.0,26.5337,26.612,26.4916,26.5999,23700.0
2014-12-31 12:00:00,44.21,44.23,44.03,44.03,27100.0,26.5999,26.612,26.4916,26.4916,27100.0
2014-12-31 12:30:00,44.05,44.05,43.86,43.86,13200.0,26.5037,26.5037,26.3893,26.3893,13200.0
2014-12-31 13:00:00,43.85,43.92,43.72,43.74,12600.0,26.3833,26.4254,26.3051,26.3171,12600.0
2014-12-31 13:30:00,43.74,43.83,43.64,43.73,15400.0,26.3171,26.3713,26.257,26.3111,15400.0
2014-12-31 14:00:00,43.72,43.76,43.62,43.65,13600.0,26.3051,26.3292,26.2449,26.263,13600.0
2014-12-31 14:30:00,43.67,43.67,43.5,43.57,19400.0,26.275,26.275,26.1727,26.2149,19400.0
2014-12-31 15:00:00,43.59,43.77,43.57,43.69,29400.0,26.2269,26.3352,26.2149,26.2871,29400.0
2014-12-31 15:30:00,43.7,43.75,43.46,43.49,100500.0,26.2931,26.3232,26.1487,26.1667,100500.0
2015-01-02 09:30:00,43.52,43.74,43.27,43.27,21300.0,26.1848,26.3171,26.0344,26.0344,21300.0
2015-01-02 10:00:00,43.27,43.34,43.05,43.06,40000.0,26.0344,26.0765,25.902,25.908,40000.0
2015-01-02 10:30:00,43.01,43.03,42.82,42.94,35700.0,25.8779,25.89,25.7636,25.8358,35700.0
2015-01-02 11:00:00,42.93,42.93,42.77,42.82,29800.0,25.8298,25.8298,25.7335,25.7636,29800.0
2015-01-02 11:30:00,42.82,42.87,42.78,42.83,26200.0,25.7636,25.7937,25.7395,25.7696,26200.0
2015-01-02 12:00:00,42.84,42.98,42.84,42.91,12000.0,25.7756,25.8599,25.7756,25.8178,12000.0
2015-01-02 12:30:00,42.9,43.03,42.89,42.97,16500.0,25.8117,25.89,25.8057,25.8539,16500.0
2015-01-02 13:00:00,42.95,42.95,42.81,42.81,15100.0,25.8418,25.8418,25.7576,25.7576,15100.0
2015-01-02 13:30:00,42.8,42.9,42.77,42.9,25400.0,25.7516,25.8117,25.7335,25.8117,25400.0
2015-01-02 14:00:00,42.9,43.17,42.89,43.11,27300.0,25.8117,25.9742,25.8057,25.9381,27300.0
2015-01-02 14:30:00,43.11,43.25,43.1,43.14,32500.0,25.9381,26.0223,25.9321,25.9561,32500.0
2015-01-02 15:00:00,43.13,43.24,43.07,43.07,35200.0,25.9501,26.0163,25.914,25.914,35200.0
2015-01-02 15:30:00,43.07,43.22,43.03,43.14,90100.0,25.914,26.0043,25.89,25.9561,90100.0
2015-01-05 09:30:00,42.91,43.13,42.6,42.68,19300.0,25.8178,25.9501,25.6312,25.6794,19300.0
2015-01-05 10:00:00,42.69,42.97,42.59,42.95,19000.0,25.6854,25.8539,25.6252,25.8418,19000.0
2015-01-05 10:30:00,42.94,43.07,42.79,42.87,23300.0,25.8358,25.914,25.7456,25.7937,23300.0
2015-01-05 11:00:00,42.86,42.96,42.7,42.85,43600.0,25.7877,25.8478,25.6914,25.7817,43600.0
2015-01-05 11:30:00,42.84,42.92,42.75,42.83,33000.0,25.7756,25.8238,25.7215,25.7696,33000.0
2015-01-05 12:00:00,42.85,42.86,42.46,42.46,15700.0,25.7817,25.7877,25.547,25.547,15700.0
2015-01-05 12:30:00,42.45,42.61,42.43,42.49,15900.0,25.541,25.6373,25.529,25.5651,15900.0
2015-01-05 13:00:00,42.5,42.53,42.25,42.32,16300.0,25.5711,25.5891,25.4207,25.4628,16300.0
2015-01-05 13:30:00,42.32,42.56,42.32,42.51,15800.0,25.4628,25.6072,25.4628,25.5771,15800.0
2015-01-05 14:00:00,42.51,42.53,42.37,42.43,14400.0,25.5771,25.5891,25.4929,25.529,14400.0
2015-01-05 14:30:00,42.42,42.58,42.34,42.55,17900.0,25.5229,25.6192,25.4748,25.6012,17900.0
2015-01-05 15:00:00,42.54,42.63,42.49,42.56,25400.0,25.5951,25.6493,25.5651,25.6072,25400.0
2015-01-05 15:30:00,42.55,42.62,42.44,42.47,56500.0,25.6012,25.6433,25.535,25.553,56500.0
2015-01-06 09:30:00,42.42,42.57,42.14,42.36,17800.0,25.5229,25.6132,25.3545,25.4868,17800.0
2015-01-06 10:00:00,42.33,42.57,42.19,42.52,12000.0,25.4688,25.6132,25.3846,25.5831,12000.0
2015-01-06 10:30:00,42.52,42.59,42.41,42.54,24600.0,25.5831,25.6252,25.5169,25.5951,24600.0
2015-01-06 11:00:00,42.54,42.68,42.5,42.59,35100.0,25.5951,25.6794,25.5711,25.6252,35100.0
2015-01-06 11:30:00,42.57,42.58,42.46,42.5,47500.0,25.6132,25.6192,25.547,25.5711,47500.0
2015-01-06 12:00:00,42.46,42.46,42.08,42.13,48100.0,25.547,25.547,25.3184,25.3484,48100.0
2015-01-06 12:30:00,42.12,42.47,42.06,42.45,27600.0,25.3424,25.553,25.3063,25.541,27600.0
2015-01-06 13:00:00,42.44,42.44,42.21,42.34,19900.0,25.535,25.535,25.3966,25.4748,19900.0
2015-01-06 13:30:00,42.32,42.43,42.24,42.33,21700.0,25.4628,25.529,25.4146,25.4688,21700.0
2015-01-06 14:00:00,42.33,42.36,42.07,42.21,31600.0,25.4688,25.4868,25.3123,25.3966,31600.0
2015-01-06 14:30:00,42.19,42.48,42.16,42.32,26900.0,25.3846,25.559,25.3665,25.4628,26900.0
2015-01-06 15:00:00,42.33,42.56,42.3,42.52,30700.0,25.4688,25.6072,25.4507,25.5831,30700.0
2015-01-06 15:30:00,42.49,42.57,42.31,42.36,96500.0,25.5651,25.6132,25.4568,25.4868,96500.0
2015-01-07 09:30:00,42.61,42.61,42.22,42.59,24200.0,25.6373,25.6373,25.4026,25.6252,24200.0
2015-01-07 10:00:00,42.6,42.77,42.55,42.58,18200.0,25.6312,25.7335,25.6012,25.6192,18200.0
2015-01-07 10:30:00,42.58,42.99,42.55,42.88,27800.0,25.6192,25.8659,25.6012,25.7997,27800.0
2015-01-07 11:00:00,42.88,42.92,42.67,42.72,42500.0,25.7997,25.8238,25.6734,25.7034,42500.0
2015-01-07 11:30:00,42.74,42.96,42.71,42.94,40100.0,25.7155,25.8478,25.6974,25.8358,40100.0
2015-01-07 12:00:00,42.94,43.01,42.91,42.97,19200.0,25.8358,25.8779,25.8178,25.8539,19200.0
2015-01-07 12:30:00,42.97,42.97,42.8,42.83,9100.0,25.8539,25.8539,25.7516,25.7696,9100.0
2015-01-07 13:00:00,42.84,42.93,42.75,42.92,21100.0,25.7756,25.8298,25.7215,25.8238,21100.0
2015-01-07 13:30:00,42.92,43.01,42.92,43.01,12700.0,25.8238,25.8779,25.8238,25.8779,12700.0
2015-01-07 14:00:00,43.04,43.15,42.98,43.15,18700.0,25.896,25.9622,25.8599,25.9622,18700.0
2015-01-07 14:30:00,43.14,43.14,42.98,42.98,19300.0,25.9561,25.9561,25.8599,25.8599,19300.0
2015-01-07 15:00:00,43.0,43.08,42.89,43.07,30800.0,25.8719,25.92,25.8057,25.914,30800.0
2015-01-07 15:30:00,43.07,43.09,43.0,43.09,82200.0,25.914,25.9261,25.8719,25.9261,82200.0
2015-01-08 09:30:00,42.54,42.81,42.47,42.63,87900.0,25.5951,25.7576,25.553,25.6493,87900.0
2015-01-08 10:00:00,42.69,43.3,42.64,43.27,31700.0,25.6854,26.0524,25.6553,26.0344,31700.0
2015-01-08 10:30:00,43.26,43.3,43.14,43.18,22900.0,26.0283,26.0524,25.9561,25.9802,22900.0
2015-01-08 11:00:00,43.19,43.25,43.07,43.07,28600.0,25.9862,26.0223,25.914,25.914,28600.0
2015-01-08 11:30:00,43.09,43.35,43.07,43.32,32600.0,25.9261,26.0825,25.914,26.0644,32600.0
2015-01-08 12:00:00,43.31,43.31,43.1,43.12,31500.0,26.0584,26.0584,25.9321,25.9441,31500.0
2015-01-08 12:30:00,43.13,43.21,43.06,43.08,34300.0,25.9501,25.9983,25.908,25.92,34300.0
2015-01-08 13:00:00,43.09,43.15,43.02,43.14,31100.0,25.9261,25.9622,25.8839,25.9561,31100.0
2015-01-08 13:30:00,43.14,43.33,43.14,43.26,38900.0,25.9561,26.0705,25.9561,26.0283,38900.0
2015-01-08 14:00:00,43.24,43.24,43.04,43.12,50000.0,26.0163,26.0163,25.896,25.9441,50000.0
2015-01-08 14:30:00,43.13,43.19,43.06,43.19,45400.0,25.9501,25.9862,25.908,25.9862,45400.0
2015-01-08 15:00:00,43.19,43.27,43.09,43.23,53100.0,25.9862,26.0344,25.9261,26.0103,53100.0
2015-01-08 15:30:00,43.23,43.26,43.08,43.17,162300.0,26.0103,26.0283,25.92,25.9742,162300.0
2015-01-09 09:30:00,43.19,43.37,43.05,43.12,12800.0,25.9862,26.0945,25.902,25.9441,12800.0
2015-01-09 10:00:00,43.09,43.36,42.96,42.98,36800.0,25.9261,26.0885,25.8478,25.8599,36800.0
2015-01-09 10:30:00,43.0,43.0,42.77,42.87,28600.0,25.8719,25.8719,25.7335,25.7937,28600.0
2015-01-09 11:00:00,42.87,42.87,42.66,42.73,17100.0,25.7937,25.7937,25.6673,25.7095,17100.0
2015-01-09 11:30:00,42.73,42.84,42.66,42.79,15500.0,25.7095,25.7756,25.6673,25.7456,15500.0
2015-01-09 12:00:00,42.79,42.8,42.65,42.65,10500.0,25.7456,25.7516,25.6613,25.6613,10500.0
2015-01-09 12:30:00,42.67,42.74,42.63,42.64,31500.0,25.6734,25.7155,25.6493,25.6553,31500.0
2015-01-09 13:00:00,42.63,42.84,42.58,42.71,15100.0,25.6493,25.7756,25.6192,25.6974,15100.0
2015-01-09 13:30:00,42.72,42.8,42.61,42.62,18800.0,25.7034,25.7516,25.6373,25.6433,18800.0
2015-01-09 14:00:00,42.61,42.61,42.55,42.58,16700.0,25.6373,25.6373,25.6012,25.6192,16700.0
2015-01-09 14:30:00,42.57,42.61,42.48,42.57,22300.0,25.6132,25.6373,25.559,25.6132,22300.0
2015-01-09 15:00:00,42.58,42.66,42.45,42.45,50500.0,25.6192,25.6673,25.541,25.541,50500.0
2015-01-09 15:30:00,42.45,42.48,42.28,42.35,153600.0,25.541,25.559,25.4387,25.4808,153600.0
2015-01-12 09:30:00,42.38,42.59,42.01,42.17,16700.0,25.4989,25.6252,25.2762,25.3725,16700.0
2015-01-12 10:00:00,42.17,42.35,42.06,42.19,22000.0,25.3725,25.4808,25.3063,25.3846,22000.0
2015-01-12 10:30:00,42.2,42.2,41.89,42.06,35800.0,25.3906,25.3906,25.204,25.3063,35800.0
2015-01-12 11:00:00,42.08,42.38,42.08,42.27,42100.0,25.3184,25.4989,25.3184,25.4327,42100.0
2015-01-12 11:30:00,42.27,42.28,42.08,42.17,25000.0,25.4327,25.4387,25.3184,25.3725,25000.0
2015-01-12 12:00:00,42.15,42.21,42.03,42.08,17000.0,25.3605,25.3966,25.2883,25.3184,17000.0
2015-01-12 12:30:00,42.07,42.18,42.03,42.09,15900.0,25.3123,25.3785,25.2883,25.3244,15900.0
2015-01-12 13:00:00,42.08,42.14,42.01,42.14,14600.0,25.3184,25.3545,25.2762,25.3545,14600.0
2015-01-12 13:30:00,42.13,42.13,42.01,42.1,20000.0,25.3484,25.3484,25.2762,25.3304,20000.0
2015-01-12 14:00:00,42.1,42.1,41.99,42.01,40900.0,25.3304,25.3304,25.2642,25.2762,40900.0
2015-01-12 14:30:00,42.02,42.11,42.01,42.08,49700.0,25.2823,25.3364,25.2762,25.3184,49700.0
2015-01-12 15:00:00,42.08,42.12,41.93,42.03,76600.0,25.3184,25.3424,25.2281,25.2883,76600.0
2015-01-12 15:30:00,42.05,42.1,41.92,41.98,151000.0,25.3003,25.3304,25.2221,25.2582,151000.0
2015-01-13 09:30:00,41.99,42.76,41.99,42.76,32300.0,25.4552,25.922,25.4552,25.922,32300.0
2015-01-13 10:00:00,42.85,42.95,42.83,42.86,16300.0,25.9766,26.0372,25.9644,25.9826,16300.0
2015-01-13 10:30:00,42.85,42.94,42.79,42.92,26800.0,25.9766,26.0311,25.9402,26.019,26800.0
2015-01-13 11:00:00,42.92,42.93,42.72,42.93,85100.0,26.019,26.0251,25.8977,26.0251,85100.0
2015-01-13 11:30:00,42.9,42.9,42.75,42.84,30700.0,26.0069,26.0069,25.9159,25.9705,30700.0
2015-01-13 12:00:00,42.81,42.85,42.71,42.73,37600.0,25.9523,25.9766,25.8917,25.9038,37600.0
2015-01-13 12:30:00,42.71,42.83,42.57,42.76,19900.0,25.8917,25.9644,25.8068,25.922,19900.0
2015-01-13 13:00:00,42.79,42.94,42.6,42.64,24900.0,25.9402,26.0311,25.825,25.8492,24900.0
2015-01-13 13:30:00,42.61,42.61,42.18,42.25,38800.0,25.8311,25.8311,25.5704,25.6128,38800.0
2015-01-13 14:00:00,42.25,42.28,42.11,42.28,27800.0,25.6128,25.631,25.528,25.631,27800.0
2015-01-13 14:30:00,42.29,42.33,42.11,42.12,21100.0,25.6371,25.6613,25.528,25.534,21100.0
2015-01-13 15:00:00,42.12,42.27,42.08,42.18,44600.0,25.534,25.6249,25.5098,25.5704,44600.0
2015-01-13 15:30:00,42.17,42.47,42.17,42.35,128300.0,25.5643,25.7462,25.5643,25.6734,128300.0
2015-01-14 09:30:00,42.04,42.04,41.43,41.74,41800.0,25.4855,25.4855,25.1157,25.3036,41800.0
2015-01-14 10:00:00,41.74,42.02,41.69,41.97,19200.0,25.3036,25.4734,25.2733,25.4431,19200.0
2015-01-14 10:30:00,41.95,42.19,41.9,42.15,19400.0,25.431,25.5764,25.4006,25.5522,19400.0
2015-01-14 11:00:00,42.08,42.08,41.87,41.91,12300.0,25.5098,25.5098,25.3825,25.4067,12300.0
2015-01-14 11:30:00,41.9,42.03,41.87,41.95,11900.0,25.4006,25.4795,25.3825,25.431,11900.0
2015-01-14 12:00:00,41.95,42.02,41.87,41.95,9400.0,25.431,25.4734,25.3825,25.431,9400.0
2015-01-14 12:30:00,41.92,41.98,41.79,41.85,8000.0,25.4128,25.4491,25.334,25.3703,8000.0
2015-01-14 13:00:00,41.86,41.87,41.69,41.74,9400.0,25.3764,25.3825,25.2733,25.3036,9400.0
2015-01-14 13:30:00,41.7,41.7,41.55,41.66,11100.0,25.2794,25.2794,25.1885,25.2552,11100.0
2015-01-14 14:00:00,41.65,41.89,41.61,41.89,18700.0,25.2491,25.3946,25.2248,25.3946,18700.0
2015-01-14 14:30:00,41.92,41.95,41.81,41.88,18000.0,25.4128,25.431,25.3461,25.3885,18000.0
2015-01-14 15:00:00,41.88,42.0,41.85,41.97,47000.0,25.3885,25.4613,25.3703,25.4431,47000.0
2015-01-14 15:30:00,41.96,41.98,41.72,41.77,106500.0,25.437,25.4491,25.2915,25.3218,106500.0
2015-01-15 09:30:00,41.83,41.91,41.4,41.4,25900.0,25.3582,25.4067,25.0975,25.0975,25900.0
2015-01-15 10:00:00,41.48,41.7,41.33,41.7,13800.0,25.146,25.2794,25.0551,25.2794,13800.0
2015-01-15 10:30:00,41.76,41.91,41.76,41.79,16400.0,25.3158,25.4067,25.3158,25.334,16400.0
2015-01-15 11:00:00,41.79,41.79,41.42,41.44,11800.0,25.334,25.334,25.1097,25.1218,11800.0
2015-01-15 11:30:00,41.43,41.51,41.37,41.45,13900.0,25.1157,25.1642,25.0793,25.1278,13900.0
2015-01-15 12:00:00,41.45,41.51,41.38,41.46,10700.0,25.1278,25.1642,25.0854,25.1339,10700.0
2015-01-15 12:30:00,41.46,41.48,41.2,41.37,32200.0,25.1339,25.146,24.9763,25.0793,32200.0
2015-01-15 13:00:00,41.38,41.55,41.38,41.43,20600.0,25.0854,25.1885,25.0854,25.1157,20600.0
2015-01-15 13:30:00,41.44,41.57,41.43,41.51,10100.0,25.1218,25.2006,25.1157,25.1642,10100.0
2015-01-15 14:00:00,41.51,41.63,41.42,41.59,15800.0,25.1642,25.237,25.1097,25.2127,15800.0
2015-01-15 14:30:00,41.58,41.8,41.57,41.71,22700.0,25.2067,25.34,25.2006,25.2855,22700.0
2015-01-15 15:00:00,41.69,41.69,41.46,41.56,16500.0,25.2733,25.2733,25.1339,25.1945,16500.0
2015-01-15 15:30:00,41.55,41.64,41.52,41.6,116100.0,25.1885,25.243,25.1703,25.2188,116100.0
2015-01-16 09:30:00,41.47,41.79,41.44,41.73,22600.0,25.14,25.334,25.1218,25.2976,22600.0
2015-01-16 10:00:00,41.87,41.92,41.67,41.89,18700.0,25.3825,25.4128,25.2612,25.3946,18700.0
2015-01-16 10:30:00,41.9,42.0,41.8,41.98,12900.0,25.4006,25.4613,25.34,25.4491,12900.0
2015-01-16 11:00:00,41.99,42.0,41.69,41.7,15300.0,25.4552,25.4613,25.2733,25.2794,15300.0
2015-01-16 11:30:00,41.68,41.81,41.67,41.76,17300.0,25.2673,25.3461,25.2612,25.3158,17300.0
2015-01-16 12:00:00,41.77,41.82,41.68,41.81,14600.0,25.3218,25.3521,25.2673,25.3461,14600.0
2015-01-16 12:30:00,41.81,41.96,41.8,41.88,17500.0,25.3461,25.437,25.34,25.3885,17500.0
2015-01-16 13:00:00,41.88,41.95,41.85,41.9,15900.0,25.3885,25.431,25.3703,25.4006,15900.0
2015-01-16 13:30:00,41.89,42.01,41.87,41.94,28700.0,25.3946,25.4673,25.3825,25.4249,28700.0
2015-01-16 14:00:00,41.93,42.08,41.92,42.06,14100.0,25.4188,25.5098,25.4128,25.4976,14100.0
2015-01-16 14:30:00,42.05,42.12,42.05,42.1,19900.0,25.4916,25.534,25.4916,25.5219,19900.0
2015-01-16 15:00:00,42.09,42.27,42.08,42.25,29600.0,25.5158,25.6249,25.5098,25.6128,29600.0
2015-01-16 15:30:00,42.24,42.45,42.22,42.39,82000.0,25.6068,25.7341,25.5946,25.6977,82000.0
2015-01-20 09:30:00,42.42,42.66,41.86,41.93,38300.0,25.7159,25.8614,25.3764,25.4188,38300.0
2015-01-20 10:00:00,41.93,42.23,41.89,42.18,15000.0,25.4188,25.6007,25.3946,25.5704,15000.0
2015-01-20 10:30:00,42.13,42.15,41.82,41.84,20000.0,25.5401,25.5522,25.3521,25.3643,20000.0
2015-01-20 11:00:00,41.85,42.03,41.79,41.91,25800.0,25.3703,25.4795,25.334,25.4067,25800.0
2015-01-20 11:30:00,41.91,41.92,41.63,41.77,18100.0,25.4067,25.4128,25.237,25.3218,18100.0
2015-01-20 12:00:00,41.77,41.78,41.69,41.74,13800.0,25.3218,25.3279,25.2733,25.3036,13800.0
2015-01-20 12:30:00,41.71,41.87,41.62,41.81,15300.0,25.2855,25.3825,25.2309,25.3461,15300.0
2015-01-20 13:00:00,41.81,41.98,41.81,41.86,10300.0,25.3461,25.4491,25.3461,25.3764,10300.0
2015-01-20 13:30:00,41.87,41.92,41.72,41.77,14700.0,25.3825,25.4128,25.2915,25.3218,14700.0
2015-01-20 14:00:00,41.77,41.88,41.77,41.81,15200.0,25.3218,25.3885,25.3218,25.3461,15200.0
2015-01-20 14:30:00,41.8,42.01,41.8,41.96,18800.0,25.34,25.4673,25.34,25.437,18800.0
2015-01-20 15:00:00,41.97,42.17,41.89,42.17,37000.0,25.4431,25.5643,25.3946,25.5643,37000.0
2015-01-20 15:30:00,42.17,42.25,41.99,42.01,143000.0,25.5643,25.6128,25.4552,25.4673,143000.0
2015-01-21 09:30:00,41.88,42.41,41.82,42.41,29400.0,25.3885,25.7098,25.3521,25.7098,29400.0
2015-01-21 10:00:00,42.42,42.46,42.23,42.26,14600.0,25.7159,25.7401,25.6007,25.6189,14600.0
2015-01-21 10:30:00,42.23,42.28,42.09,42.26,14700.0,25.6007,25.631,25.5158,25.6189,14700.0
2015-01-21 11:00:00,42.29,42.32,42.07,42.09,11600.0,25.6371,25.6553,25.5037,25.5158,11600.0
2015-01-21 11:30:00,42.11,42.11,41.95,42.07,12100.0,25.528,25.528,25.431,25.5037,12100.0
2015-01-21 12:00:00,42.05,42.09,41.97,42.01,7500.0,25.4916,25.5158,25.4431,25.4673,7500.0
2015-01-21 12:30:00,42.01,42.06,41.92,41.99,11400.0,25.4673,25.4976,25.4128,25.4552,11400.0
2015-01-21 13:00:00,41.98,42.02,41.94,41.96,8200.0,25.4491,25.4734,25.4249,25.437,8200.0
2015-01-21 13:30:00,41.95,41.96,41.76,41.79,14200.0,25.431,25.437,25.3158,25.334,14200.0
2015-01-21 14:00:00,41.79,41.93,41.69,41.87,18400.0,25.334,25.4188,25.2733,25.3825,18400.0
2015-01-21 14:30:00,41.9,42.1,41.9,42.08,23500.0,25.4006,25.5219,25.4006,25.5098,23500.0
2015-01-21 15:00:00,42.05,42.05,41.9,41.96,22500.0,25.4916,25.4916,25.4006,25.437,22500.0
2015-01-21 15:30:00,41.96,41.98,41.9,41.91,34600.0,25.437,25.4491,25.4006,25.4067,34600.0
2015-01-22 09:30:00,42.18,42.18,41.57,42.08,16000.0,25.5704,25.5704,25.2006,25.5098,16000.0
2015-01-22 10:00:00,42.06,42.5,42.06,42.49,14100.0,25.4976,25.7644,25.4976,25.7583,14100.0
2015-01-22 10:30:00,42.49,42.53,42.39,42.51,26600.0,25.7583,25.7826,25.6977,25.7704,26600.0
2015-01-22 11:00:00,42.51,42.68,42.47,42.65,16600.0,25.7704,25.8735,25.7462,25.8553,16600.0
2015-01-22 11:30:00,42.65,42.67,42.34,42.4,8700.0,25.8553,25.8674,25.6674,25.7038,8700.0
2015-01-22 12:00:00,42.41,42.53,42.31,42.48,15700.0,25.7098,25.7826,25.6492,25.7523,15700.0
2015-01-22 12:30:00,42.48,42.53,42.43,42.48,8000.0,25.7523,25.7826,25.7219,25.7523,8000.0
2015-01-22 13:00:00,42.5,42.58,42.48,42.55,7000.0,25.7644,25.8129,25.7523,25.7947,7000.0
2015-01-22 13:30:00,42.52,42.65,42.51,42.65,10500.0,25.7765,25.8553,25.7704,25.8553,10500.0
2015-01-22 14:00:00,42.65,42.74,42.63,42.73,11100.0,25.8553,25.9099,25.8432,25.9038,11100.0
2015-01-22 14:30:00,42.74,42.89,42.74,42.87,20100.0,25.9099,26.0008,25.9099,25.9887,20100.0
2015-01-22 15:00:00,42.87,42.92,42.81,42.9,23200.0,25.9887,26.019,25.9523,26.0069,23200.0
2015-01-22 15:30:00,42.88,42.93,42.82,42.93,84900.0,25.9947,26.0251,25.9584,26.0251,84900.0
2015-01-23 09:30:00,42.9,42.99,42.5,42.97,22500.0,26.0069,26.0614,25.7644,26.0493,22500.0
2015-01-23 10:00:00,42.97,43.07,42.85,42.89,17600.0,26.0493,26.1099,25.9766,26.0008,17600.0
2015-01-23 10:30:00,42.89,42.9,42.68,42.87,19100.0,26.0008,26.0069,25.8735,25.9887,19100.0
2015-01-23 11:00:00,42.86,42.92,42.68,42.72,12500.0,25.9826,26.019,25.8735,25.8977,12500.0
2015-01-23 11:30:00,42.72,42.72,42.55,42.55,10500.0,25.8977,25.8977,25.7947,25.7947,10500.0
2015-01-23 12:00:00,42.55,42.66,42.51,42.66,11700.0,25.7947,25.8614,25.7704,25.8614,11700.0
2015-01-23 12:30:00,42.65,42.77,42.62,42.62,8000.0,25.8553,25.9281,25.8371,25.8371,8000.0
2015-01-23 13:00:00,42.63,42.69,42.57,42.69,7600.0,25.8432,25.8796,25.8068,25.8796,7600.0
2015-01-23 13:30:00,42.69,42.71,42.62,42.65,8500.0,25.8796,25.8917,25.8371,25.8553,8500.0
2015-01-23 14:00:00,42.64,42.65,42.6,42.64,9700.0,25.8492,25.8553,25.825,25.8492,9700.0
2015-01-23 14:30:00,42.63,42.63,42.49,42.55,11100.0,25.8432,25.8432,25.7583,25.7947,11100.0
2015-01-23 15:00:00,42.56,42.6,42.45,42.6,18000.0,25.8007,25.825,25.7341,25.825,18000.0
2015-01-23 15:30:00,42.6,42.71,42.56,42.7,99300.0,25.825,25.8917,25.8007,25.8856,99300.0
2015-01-26 09:30:00,42.62,42.75,42.11,42.35,15300.0,25.8371,25.9159,25.528,25.6734,15300.0
2015-01-26 10:00:00,42.43,42.57,42.37,42.41,6800.0,25.7219,25.8068,25.6856,25.7098,6800.0
2015-01-26 10:30:00,42.44,42.58,42.44,42.52,11800.0,25.728,25.8129,25.728,25.7765,11800.0
2015-01-26 11:00:00,42.55,42.7,42.53,42.7,69800.0,25.7947,25.8856,25.7826,25.8856,69800.0
2015-01-26 11:30:00,42.71,42.9,42.58,42.89,58600.0,25.8917,26.0069,25.8129,26.0008,58600.0
2015-01-26 12:00:00,42.88,42.88,42.57,42.63,26700.0,25.9947,25.9947,25.8068,25.8432,26700.0
2015-01-26 12:30:00,42.63,42.64,42.51,42.57,16600.0,25.8432,25.8492,25.7704,25.8068,16600.0
2015-01-26 13:00:00,42.58,42.74,42.57,42.74,6700.0,25.8129,25.9099,25.8068,25.9099,6700.0
2015-01-26 13:30:00,42.75,42.76,42.6,42.71,19000.0,25.9159,25.922,25.825,25.8917,19000.0
2015-01-26 14:00:00,42.7,42.78,42.68,42.75,10900.0,25.8856,25.9341,25.8735,25.9159,10900.0
2015-01-26 14:30:00,42.75,42.82,42.73,42.77,37700.0,25.9159,25.9584,25.9038,25.9281,37700.0
2015-01-26 15:00:00,42.78,42.9,42.76,42.87,42000.0,25.9341,26.0069,25.922,25.9887,42000.0
2015-01-26 15:30:00,42.85,42.95,42.77,42.95,70900.0,25.9766,26.0372,25.9281,26.0372,70900.0
2015-01-27 09:30:00,42.68,42.81,42.26,42.46,15000.0,25.8735,25.9523,25.6189,25.7401,15000.0
2015-01-27 10:00:00,42.43,42.55,42.23,42.26,15800.0,25.7219,25.7947,25.6007,25.6189,15800.0
2015-01-27 10:30:00,42.2,42.23,41.93,41.98,6700.0,25.5825,25.6007,25.4188,25.4491,6700.0
2015-01-27 11:00:00,41.98,42.14,41.98,42.11,7200.0,25.4491,25.5461,25.4491,25.528,7200.0
2015-01-27 11:30:00,42.12,42.21,42.1,42.15,9200.0,25.534,25.5886,25.5219,25.5522,9200.0
2015-01-27 12:00:00,42.16,42.24,42.16,42.24,6200.0,25.5583,25.6068,25.5583,25.6068,6200.0
2015-01-27 12:30:00,42.24,42.35,42.21,42.32,18300.0,25.6068,25.6734,25.5886,25.6553,18300.0
2015-01-27 13:00:00,42.33,42.52,42.27,42.46,7200.0,25.6613,25.7765,25.6249,25.7401,7200.0
2015-01-27 13:30:00,42.46,42.5,42.32,42.35,7400.0,25.7401,25.7644,25.6553,25.6734,7400.0
2015-01-27 14:00:00,42.37,42.62,42.37,42.62,7200.0,25.6856,25.8371,25.6856,25.8371,7200.0
2015-01-27 14:30:00,42.62,42.63,42.52,42.55,12800.0,25.8371,25.8432,25.7765,25.7947,12800.0
2015-01-27 15:00:00,42.55,42.57,42.45,42.45,25100.0,25.7947,25.8068,25.7341,25.7341,25100.0
2015-01-27 15:30:00,42.44,42.48,42.36,42.44,54600.0,25.728,25.7523,25.6795,25.728,54600.0
2015-01-28 09:30:00,43.06,43.77,42.94,43.63,49200.0,26.1039,26.5343,26.0311,26.4494,49200.0
2015-01-28 10:00:00,43.68,43.68,43.37,43.38,12800.0,26.4797,26.4797,26.2918,26.2979,12800.0
2015-01-28 10:30:00,43.34,43.36,42.95,42.99,13300.0,26.2736,26.2857,26.0372,26.0614,13300.0
2015-01-28 11:00:00,42.99,43.03,42.7,42.8,12100.0,26.0614,26.0857,25.8856,25.9462,12100.0
2015-01-28 11:30:00,42.75,42.98,42.75,42.91,5200.0,25.9159,26.0554,25.9159,26.0129,5200.0
2015-01-28 12:00:00,42.92,42.96,42.83,42.92,11000.0,26.019,26.0432,25.9644,26.019,11000.0
2015-01-28 12:30:00,42.92,42.93,42.85,42.87,3600.0,26.019,26.0251,25.9766,25.9887,3600.0
2015-01-28 13:00:00,42.82,42.88,42.79,42.86,14500.0,25.9584,25.9947,25.9402,25.9826,14500.0
2015-01-28 13:30:00,42.87,42.91,42.78,42.78,5200.0,25.9887,26.0129,25.9341,25.9341,5200.0
2015-01-28 14:00:00,42.76,42.97,42.73,42.74,12000.0,25.922,26.0493,25.9038,25.9099,12000.0
2015-01-28 14:30:00,42.73,42.88,42.6,42.82,20400.0,25.9038,25.9947,25.825,25.9584,20400.0
2015-01-28 15:00:00,42.85,42.93,42.78,42.79,39400.0,25.9766,26.0251,25.9341,25.9402,39400.0
2015-01-28 15:30:00,42.79,42.8,42.54,42.64,121500.0,25.9402,25.9462,25.7886,25.8492,121500.0
2015-01-29 09:30:00,42.8,42.82,42.1,42.31,18100.0,25.9462,25.9584,25.5219,25.6492,18100.0
2015-01-29 10:00:00,42.24,42.31,42.09,42.12,14000.0,25.6068,25.6492,25.5158,25.534,14000.0
2015-01-29 10:30:00,42.12,42.18,41.85,41.97,19700.0,25.534,25.5704,25.3703,25.4431,19700.0
2015-01-29 11:00:00,41.92,41.96,41.82,41.85,25000.0,25.4128,25.437,25.3521,25.3703,25000.0
2015-01-29 11:30:00,41.87,42.06,41.86,42.04,13400.0,25.3825,25.4976,25.3764,25.4855,13400.0
2015-01-29 12:00:00,42.04,42.08,41.89,41.95,7800.0,25.4855,25.5098,25.3946,25.431,7800.0
2015-01-29 12:30:00,41.9,41.9,41.76,41.83,8600.0,25.4006,25.4006,25.3158,25.3582,8600.0
2015-01-29 13:00:00,41.86,41.9,41.78,41.9,9100.0,25.3764,25.4006,25.3279,25.4006,9100.0
2015-01-29 13:30:00,41.91,42.25,41.91,42.11,13300.0,25.4067,25.6128,25.4067,25.528,13300.0
2015-01-29 14:00:00,42.09,42.22,42.08,42.21,13800.0,25.5158,25.5946,25.5098,25.5886,13800.0
2015-01-29 14:30:00,42.22,42.29,42.1,42.2,14700.0,25.5946,25.6371,25.5219,25.5825,14700.0
2015-01-29 15:00:00,42.19,42.42,42.19,42.39,13900.0,25.5764,25.7159,25.5764,25.6977,13900.0
2015-01-29 15:30:00,42.42,42.77,42.42,42.74,115400.0,25.7159,25.9281,25.7159,25.9099,115400.0
2015-01-30 09:30:00,42.37,42.82,42.04,42.04,46800.0,25.6856,25.9584,25.4855,25.4855,46800.0
2015-01-30 10:00:00,41.95,42.0,41.75,41.88,25800.0,25.431,25.4613,25.3097,25.3885,25800.0
2015-01-30 10:30:00,41.86,41.87,41.48,41.55,17900.0,25.3764,25.3825,25.146,25.1885,17900.0
2015-01-30 11:00:00,41.54,41.7,41.43,41.54,28100.0,25.1824,25.2794,25.1157,25.1824,28100.0
2015-01-30 11:30:00,41.59,41.61,41.46,41.59,27100.0,25.2127,25.2248,25.1339,25.2127,27100.0
2015-01-30 12:00:00,41.61,41.95,41.61,41.9,13000.0,25.2248,25.431,25.2248,25.4006,13000.0
2015-01-30 12:30:00,41.9,41.92,41.61,41.63,17100.0,25.4006,25.4128,25.2248,25.237,17100.0
2015-01-30 13:00:00,41.65,41.66,41.41,41.53,13300.0,25.2491,25.2552,25.1036,25.1763,13300.0
2015-01-30 13:30:00,41.5,41.7,41.49,41.64,14000.0,25.1582,25.2794,25.1521,25.243,14000.0
2015-01-30 14:00:00,41.64,41.7,41.46,41.7,29700.0,25.243,25.2794,25.1339,25.2794,29700.0
2015-01-30 14:30:00,41.74,41.75,41.38,41.38,16100.0,25.3036,25.3097,25.0854,25.0854,16100.0
2015-01-30 15:00:00,41.38,41.46,41.26,41.38,36300.0,25.0854,25.1339,25.0127,25.0854,36300.0
2015-01-30 15:30:00,41.37,41.46,41.27,41.37,115500.0,25.0793,25.1339,25.0187,25.0793,115500.0
2015-02-02 09:30:00,41.6,41.93,41.09,41.12,31100.0,25.2188,25.4188,24.9096,24.9278,31100.0
2015-02-02 10:00:00,41.12,41.13,40.76,40.92,28900.0,24.9278,24.9339,24.7096,24.8065,28900.0
2015-02-02 10:30:00,40.95,41.21,40.82,41.13,42900.0,24.8247,24.9824,24.7459,24.9339,42900.0
2015-02-02 11:00:00,41.13,41.36,41.13,41.36,14300.0,24.9339,25.0733,24.9339,25.0733,14300.0
2015-02-02 11:30:00,41.36,41.55,41.25,41.28,19300.0,25.0733,25.1885,25.0066,25.0248,19300.0
2015-02-02 12:00:00,41.3,41.37,41.17,41.27,10000.0,25.0369,25.0793,24.9581,25.0187,10000.0
2015-02-02 12:30:00,41.29,41.31,41.14,41.14,15700.0,25.0308,25.043,24.9399,24.9399,15700.0
2015-02-02 13:00:00,41.17,41.3,41.17,41.27,13200.0,24.9581,25.0369,24.9581,25.0187,13200.0
2015-02-02 13:30:00,41.28,41.36,41.0,41.03,14400.0,25.0248,25.0733,24.855,24.8732,14400.0
2015-02-02 14:00:00,41.04,41.33,41.02,41.33,12400.0,24.8793,25.0551,24.8672,25.0551,12400.0
2015-02-02 14:30:00,41.35,41.4,41.18,41.2,23100.0,25.0672,25.0975,24.9642,24.9763,23100.0
2015-02-02 15:00:00,41.22,41.51,41.2,41.42,24400.0,24.9884,25.1642,24.9763,25.1097,24400.0
2015-02-02 15:30:00,41.45,41.86,41.44,41.82,70600.0,25.1278,25.3764,25.1218,25.3521,70600.0
2015-02-03 09:30:00,41.91,42.25,41.9,42.17,17300.0,25.4067,25.6128,25.4006,25.5643,17300.0
2015-02-03 10:00:00,42.18,42.23,41.95,42.14,10900.0,25.5704,25.6007,25.431,25.5461,10900.0
2015-02-03 10:30:00,42.18,42.21,42.02,42.02,10200.0,25.5704,25.5886,25.4734,25.4734,10200.0
2015-02-03 11:00:00,42.01,42.19,42.01,42.13,13700.0,25.4673,25.5764,25.4673,25.5401,13700.0
2015-02-03 11:30:00,42.11,42.28,42.03,42.1,23800.0,25.528,25.631,25.4795,25.5219,23800.0
2015-02-03 12:00:00,42.08,42.24,42.05,42.23,10100.0,25.5098,25.6068,25.4916,25.6007,10100.0
2015-02-03 12:30:00,42.21,42.33,42.12,42.29,14000.0,25.5886,25.6613,25.534,25.6371,14000.0
2015-02-03 13:00:00,42.28,42.37,42.26,42.31,9700.0,25.631,25.6856,25.6189,25.6492,9700.0
2015-02-03 13:30:00,42.32,42.37,42.24,42.32,11500.0,25.6553,25.6856,25.6068,25.6553,11500.0
2015-02-03 14:00:00,42.33,42.4,42.25,42.27,10600.0,25.6613,25.7038,25.6128,25.6249,10600.0
2015-02-03 14:30:00,42.29,42.46,42.29,42.46,13000.0,25.6371,25.7401,25.6371,25.7401,13000.0
2015-02-03 15:00:00,42.47,42.61,42.46,42.61,40300.0,25.7462,25.8311,25.7401,25.8311,40300.0
2015-02-03 15:30:00,42.62,42.82,42.54,42.73,81300.0,25.8371,25.9584,25.7886,25.9038,81300.0
2015-02-04 09:30:00,42.67,42.89,42.61,42.85,12300.0,25.8674,26.0008,25.8311,25.9766,12300.0
2015-02-04 10:00:00,42.87,42.93,42.67,42.67,17200.0,25.9887,26.0251,25.8674,25.8674,17200.0
2015-02-04 10:30:00,42.68,42.78,42.63,42.65,11400.0,25.8735,25.9341,25.8432,25.8553,11400.0
2015-02-04 11:00:00,42.62,42.67,42.56,42.62,14100.0,25.8371,25.8674,25.8007,25.8371,14100.0
2015-02-04 11:30:00,42.65,42.72,42.55,42.56,13200.0,25.8553,25.8977,25.7947,25.8007,13200.0
2015-02-04 12:00:00,42.58,42.62,42.42,42.45,11300.0,25.8129,25.8371,25.7159,25.7341,11300.0
2015-02-04 12:30:00,42.46,42.46,42.04,42.08,76100.0,25.7401,25.7401,25.4855,25.5098,76100.0
2015-02-04 13:00:00,42.11,42.13,41.94,41.96,67500.0,25.528,25.5401,25.4249,25.437,67500.0
2015-02-04 13:30:00,41.95,42.07,41.82,41.84,62200.0,25.431,25.5037,25.3521,25.3643,62200.0
2015-02-04 14:00:00,41.84,41.98,41.76,41.91,40700.0,25.3643,25.4491,25.3158,25.4067,40700.0
2015-02-04 14:30:00,41.9,42.11,41.9,42.1,64100.0,25.4006,25.528,25.4006,25.5219,64100.0
2015-02-04 15:00:00,42.1,42.34,42.08,42.34,20700.0,25.5219,25.6674,25.5098,25.6674,20700.0
2015-02-04 15:30:00,42.36,42.41,41.97,42.09,54600.0,25.6795,25.7098,25.4431,25.5158,54600.0
2015-02-05 09:30:00,42.31,42.31,42.11,42.26,12900.0,25.6492,25.6492,25.528,25.6189,12900.0
2015-02-05 10:00:00,42.28,42.31,42.02,42.07,24600.0,25.631,25.6492,25.4734,25.5037,24600.0
2015-02-05 10:30:00,42.08,42.08,41.95,42.0,15300.0,25.5098,25.5098,25.431,25.4613,15300.0
2015-02-05 11:00:00,41.99,42.07,41.99,42.07,13300.0,25.4552,25.5037,25.4552,25.5037,13300.0
2015-02-05 11:30:00,42.07,42.15,41.99,42.0,19100.0,25.5037,25.5522,25.4552,25.4613,19100.0
2015-02-05 12:00:00,42.0,42.02,41.97,42.02,8400.0,25.4613,25.4734,25.4431,25.4734,8400.0
2015-02-05 12:30:00,42.02,42.03,41.98,41.99,7600.0,25.4734,25.4795,25.4491,25.4552,7600.0
2015-02-05 13:00:00,42.01,42.02,41.96,41.98,13800.0,25.4673,25.4734,25.437,25.4491,13800.0
2015-02-05 13:30:00,41.99,42.01,41.95,42.01,8500.0,25.4552,25.4673,25.431,25.4673,8500.0
2015-02-05 14:00:00,42.0,42.02,41.93,41.93,17300.0,25.4613,25.4734,25.4188,25.4188,17300.0
2015-02-05 14:30:00,41.93,41.98,41.83,41.83,18200.0,25.4188,25.4491,25.3582,25.3582,18200.0
2015-02-05 15:00:00,41.83,41.86,41.71,41.85,52500.0,25.3582,25.3764,25.2855,25.3703,52500.0
2015-02-05 15:30:00,41.85,41.96,41.69,41.78,164600.0,25.3703,25.437,25.2733,25.3279,164600.0
2015-02-06 09:30:00,41.83,42.09,41.83,42.03,54400.0,25.3582,25.5158,25.3582,25.4795,54400.0
2015-02-06 10:00:00,42.01,42.4,42.0,42.32,17800.0,25.4673,25.7038,25.4613,25.6553,17800.0
2015-02-06 10:30:00,42.32,42.36,42.23,42.32,15000.0,25.6553,25.6795,25.6007,25.6553,15000.0
2015-02-06 11:00:00,42.31,42.32,42.17,42.27,12800.0,25.6492,25.6553,25.5643,25.6249,12800.0
2015-02-06 11:30:00,42.28,42.28,42.16,42.19,16100.0,25.631,25.631,25.5583,25.5764,16100.0
2015-02-06 12:00:00,42.17,42.23,42.1,42.1,29600.0,25.5643,25.6007,25.5219,25.5219,29600.0
2015-02-06 12:30:00,42.1,42.18,42.0,42.18,10500.0,25.5219,25.5704,25.4613,25.5704,10500.0
2015-02-06 13:00:00,42.16,42.16,41.91,41.92,11100.0,25.5583,25.5583,25.4067,25.4128,11100.0
2015-02-06 13:30:00,41.92,42.04,41.92,42.0,9700.0,25.4128,25.4855,25.4128,25.4613,9700.0
2015-02-06 14:00:00,41.98,42.04,41.93,42.01,50400.0,25.4491,25.4855,25.4188,25.4673,50400.0
2015-02-06 14:30:00,42.0,42.06,41.93,41.96,42600.0,25.4613,25.4976,25.4188,25.437,42600.0
2015-02-06 15:00:00,41.93,42.0,41.82,41.82,42900.0,25.4188,25.4613,25.3521,25.3521,42900.0
2015-02-06 15:30:00,41.84,41.93,41.77,41.91,86100.0,25.3643,25.4188,25.3218,25.4067,86100.0
2015-02-09 09:30:00,41.88,42.21,41.8,42.13,13300.0,25.3885,25.5886,25.34,25.5401,13300.0
2015-02-09 10:00:00,42.08,42.09,41.84,41.93,8600.0,25.5098,25.5158,25.3643,25.4188,8600.0
2015-02-09 10:30:00,41.94,42.08,41.93,41.96,14300.0,25.4249,25.5098,25.4188,25.437,14300.0
2015-02-09 11:00:00,41.98,42.04,41.95,42.02,26600.0,25.4491,25.4855,25.431,25.4734,26600.0
2015-02-09 11:30:00,42.0,42.02,41.97,41.98,11500.0,25.4613,25.4734,25.4431,25.4491,11500.0
2015-02-09 12:00:00,41.99,42.03,41.94,42.0,15300.0,25.4552,25.4795,25.4249,25.4613,15300.0
2015-02-09 12:30:00,42.0,42.02,41.97,41.99,12500.0,25.4613,25.4734,25.4431,25.4552,12500.0
2015-02-09 13:00:00,41.99,42.01,41.98,42.0,8700.0,25.4552,25.4673,25.4491,25.4613,8700.0
2015-02-09 13:30:00,42.0,42.01,41.93,41.97,8900.0,25.4613,25.4673,25.4188,25.4431,8900.0
2015-02-09 14:00:00,41.98,42.01,41.86,41.88,15000.0,25.4491,25.4673,25.3764,25.3885,15000.0
2015-02-09 14:30:00,41.86,41.96,41.8,41.8,19100.0,25.3764,25.437,25.34,25.34,19100.0
2015-02-09 15:00:00,41.8,41.9,41.73,41.9,23000.0,25.34,25.4006,25.2976,25.4006,23000.0
2015-02-09 15:30:00,41.9,41.99,41.87,41.92,57600.0,25.4006,25.4552,25.3825,25.4128,57600.0
2015-02-10 09:30:00,42.04,42.27,41.74,41.74,7100.0,25.4855,25.6249,25.3036,25.3036,7100.0
2015-02-10 10:00:00,41.71,41.84,41.69,41.77,3400.0,25.2855,25.3643,25.2733,25.3218,3400.0
2015-02-10 10:30:00,41.76,41.92,41.76,41.9,5400.0,25.3158,25.4128,25.3158,25.4006,5400.0
2015-02-10 11:00:00,41.91,41.95,41.84,41.95,6700.0,25.4067,25.431,25.3643,25.431,6700.0
2015-02-10 11:30:00,41.97,42.03,41.95,41.99,9500.0,25.4431,25.4795,25.431,25.4552,9500.0
2015-02-10 12:00:00,42.0,42.08,41.94,42.03,8700.0,25.4613,25.5098,25.4249,25.4795,8700.0
2015-02-10 12:30:00,42.02,42.04,42.0,42.04,5800.0,25.4734,25.4855,25.4613,25.4855,5800.0
2015-02-10 13:00:00,42.04,42.07,41.98,42.06,7300.0,25.4855,25.5037,25.4491,25.4976,7300.0
2015-02-10 13:30:00,42.05,42.07,42.0,42.01,11600.0,25.4916,25.5037,25.4613,25.4673,11600.0
2015-02-10 14:00:00,42.01,42.04,41.97,41.99,13100.0,25.4673,25.4855,25.4431,25.4552,13100.0
2015-02-10 14:30:00,42.01,42.1,41.94,42.09,14000.0,25.4673,25.5219,25.4249,25.5158,14000.0
2015-02-10 15:00:00,42.08,42.17,41.99,42.05,30000.0,25.5098,25.5643,25.4552,25.4916,30000.0
2015-02-10 15:30:00,42.05,42.19,42.05,42.11,46200.0,25.4916,25.5764,25.4916,25.528,46200.0
2015-02-11 09:30:00,42.1,42.37,42.09,42.37,10100.0,25.5219,25.6856,25.5158,25.6856,10100.0
2015-02-11 10:00:00,42.41,42.41,42.23,42.29,6600.0,25.7098,25.7098,25.6007,25.6371,6600.0
2015-02-11 10:30:00,42.24,42.45,42.24,42.38,8400.0,25.6068,25.7341,25.6068,25.6916,8400.0
2015-02-11 11:00:00,42.41,42.55,42.41,42.55,14400.0,25.7098,25.7947,25.7098,25.7947,14400.0
2015-02-11 11:30:00,42.55,42.63,42.47,42.5,19200.0,25.7947,25.8432,25.7462,25.7644,19200.0
2015-02-11 12:00:00,42.48,42.56,42.45,42.52,6700.0,25.7523,25.8007,25.7341,25.7765,6700.0
2015-02-11 12:30:00,42.51,42.51,42.4,42.41,11400.0,25.7704,25.7704,25.7038,25.7098,11400.0
2015-02-11 13:00:00,42.44,42.44,42.35,42.39,8300.0,25.728,25.728,25.6734,25.6977,8300.0
2015-02-11 13:30:00,42.37,42.57,42.35,42.48,9200.0,25.6856,25.8068,25.6734,25.7523,9200.0
2015-02-11 14:00:00,42.47,42.54,42.43,42.49,6300.0,25.7462,25.7886,25.7219,25.7583,6300.0
2015-02-11 14:30:00,42.49,42.58,42.49,42.55,12000.0,25.7583,25.8129,25.7583,25.7947,12000.0
2015-02-11 15:00:00,42.58,42.75,42.54,42.7,22900.0,25.8129,25.9159,25.7886,25.8856,22900.0
2015-02-11 15:30:00,42.7,42.72,42.62,42.66,52600.0,25.8856,25.8977,25.8371,25.8614,52600.0
2015-02-12 09:30:00,42.93,43.26,42.85,43.26,29200.0,26.0251,26.2251,25.9766,26.2251,29200.0
2015-02-12 10:00:00,43.24,43.52,43.23,43.36,13200.0,26.213,26.3827,26.2069,26.2857,13200.0
2015-02-12 10:30:00,43.36,43.49,43.35,43.41,15300.0,26.2857,26.3645,26.2797,26.316,15300.0
2015-02-12 11:00:00,43.41,43.47,43.36,43.43,25400.0,26.316,26.3524,26.2857,26.3282,25400.0
2015-02-12 11:30:00,43.45,43.49,43.4,43.44,20800.0,26.3403,26.3645,26.31,26.3342,20800.0
2015-02-12 12:00:00,43.44,43.55,43.43,43.54,24100.0,26.3342,26.4009,26.3282,26.3948,24100.0
2015-02-12 12:30:00,43.57,43.59,43.55,43.58,9500.0,26.413,26.4252,26.4009,26.4191,9500.0
2015-02-12 13:00:00,43.58,43.59,43.5,43.55,16000.0,26.4191,26.4252,26.3706,26.4009,16000.0
2015-02-12 13:30:00,43.54,43.69,43.54,43.69,17600.0,26.3948,26.4858,26.3948,26.4858,17600.0
2015-02-12 14:00:00,43.68,43.73,43.65,43.72,20900.0,26.4797,26.51,26.4615,26.504,20900.0
2015-02-12 14:30:00,43.72,43.87,43.72,43.8,27100.0,26.504,26.5949,26.504,26.5525,27100.0
2015-02-12 15:00:00,43.78,43.87,43.78,43.86,27600.0,26.5403,26.5949,26.5403,26.5888,27600.0
2015-02-12 15:30:00,43.85,43.95,43.79,43.8,110500.0,26.5828,26.6434,26.5464,26.5525,110500.0
2015-02-13 09:30:00,43.66,43.93,43.62,43.85,18600.0,26.4676,26.6313,26.4433,26.5828,18600.0
2015-02-13 10:00:00,43.84,43.92,43.72,43.89,10100.0,26.5767,26.6252,26.504,26.607,10100.0
2015-02-13 10:30:00,43.92,43.99,43.86,43.95,11700.0,26.6252,26.6676,26.5888,26.6434,11700.0
2015-02-13 11:00:00,43.98,44.17,43.96,44.17,23400.0,26.6616,26.7768,26.6495,26.7768,23400.0
2015-02-13 11:30:00,44.17,44.24,44.16,44.21,15200.0,26.7768,26.8192,26.7707,26.801,15200.0
2015-02-13 12:00:00,44.2,44.26,44.17,44.26,11100.0,26.795,26.8313,26.7768,26.8313,11100.0
2015-02-13 12:30:00,44.25,44.26,44.12,44.13,13900.0,26.8253,26.8313,26.7465,26.7525,13900.0
2015-02-13 13:00:00,44.12,44.27,44.11,44.26,21000.0,26.7465,26.8374,26.7404,26.8313,21000.0
2015-02-13 13:30:00,44.27,44.37,44.18,44.37,20000.0,26.8374,26.898,26.7828,26.898,20000.0
2015-02-13 14:00:00,44.35,44.36,44.28,44.34,11300.0,26.8859,26.8919,26.8434,26.8798,11300.0
2015-02-13 14:30:00,44.33,44.4,44.26,44.38,20700.0,26.8738,26.9162,26.8313,26.9041,20700.0
2015-02-13 15:00:00,44.38,44.42,44.32,44.4,21400.0,26.9041,26.9283,26.8677,26.9162,21400.0
2015-02-13 15:30:00,44.39,44.48,44.38,44.46,66800.0,26.9101,26.9647,26.9041,26.9526,66800.0
2015-02-17 09:30:00,44.46,44.46,44.0,44.06,16100.0,26.9526,26.9526,26.6737,26.7101,16100.0
2015-02-17 10:00:00,44.06,44.15,43.97,44.01,16000.0,26.7101,26.7646,26.6555,26.6798,16000.0
2015-02-17 10:30:00,43.99,44.15,43.99,44.05,3600.0,26.6676,26.7646,26.6676,26.704,3600.0
2015-02-17 11:00:00,44.1,44.16,44.06,44.1,3400.0,26.7343,26.7707,26.7101,26.7343,3400.0
2015-02-17 11:30:00,44.1,44.27,44.08,44.17,19500.0,26.7343,26.8374,26.7222,26.7768,19500.0
2015-02-17 12:00:00,44.17,44.28,44.14,44.21,15500.0,26.7768,26.8434,26.7586,26.801,15500.0
2015-02-17 12:30:00,44.21,44.38,44.19,44.38,6500.0,26.801,26.9041,26.7889,26.9041,6500.0
2015-02-17 13:00:00,44.39,44.42,44.33,44.38,6000.0,26.9101,26.9283,26.8738,26.9041,6000.0
2015-02-17 13:30:00,44.38,44.38,44.29,44.34,10500.0,26.9041,26.9041,26.8495,26.8798,10500.0
2015-02-17 14:00:00,44.33,44.36,44.24,44.35,5100.0,26.8738,26.8919,26.8192,26.8859,5100.0
2015-02-17 14:30:00,44.34,44.38,44.17,44.19,10000.0,26.8798,26.9041,26.7768,26.7889,10000.0
2015-02-17 15:00:00,44.19,44.26,44.15,44.2,17700.0,26.7889,26.8313,26.7646,26.795,17700.0
2015-02-17 15:30:00,44.2,44.29,44.15,44.29,73100.0,26.795,26.8495,26.7646,26.8495,73100.0
2015-02-18 09:30:00,44.2,44.47,43.93,44.21,14900.0,26.795,26.9586,26.6313,26.801,14900.0
2015-02-18 10:00:00,44.28,44.42,44.19,44.38,24300.0,26.8434,26.9283,26.7889,26.9041,24300.0
2015-02-18 10:30:00,44.4,44.62,44.4,44.57,10400.0,26.9162,27.0496,26.9162,27.0193,10400.0
2015-02-18 11:00:00,44.55,44.71,44.48,44.69,11300.0,27.0071,27.1041,26.9647,27.092,11300.0
2015-02-18 11:30:00,44.69,44.69,44.55,44.56,16400.0,27.092,27.092,27.0071,27.0132,16400.0
2015-02-18 12:00:00,44.56,44.58,44.45,44.49,7900.0,27.0132,27.0253,26.9465,26.9708,7900.0
2015-02-18 12:30:00,44.49,44.5,44.39,44.43,22100.0,26.9708,26.9768,26.9101,26.9344,22100.0
2015-02-18 13:00:00,44.43,44.63,44.42,44.53,8800.0,26.9344,27.0556,26.9283,26.995,8800.0
2015-02-18 13:30:00,44.54,44.6,44.5,44.56,10900.0,27.0011,27.0374,26.9768,27.0132,10900.0
2015-02-18 14:00:00,44.59,44.65,44.53,44.57,22000.0,27.0314,27.0678,26.995,27.0193,22000.0
2015-02-18 14:30:00,44.58,44.74,44.57,44.72,18500.0,27.0253,27.1223,27.0193,27.1102,18500.0
2015-02-18 15:00:00,44.73,44.81,44.72,44.8,15000.0,27.1162,27.1647,27.1102,27.1587,15000.0
2015-02-18 15:30:00,44.79,44.85,44.68,44.8,95100.0,27.1526,27.189,27.0859,27.1587,95100.0
2015-02-19 09:30:00,45.0,45.87,44.57,45.7,100700.0,27.2799,27.8073,27.0193,27.7043,100700.0
2015-02-19 10:00:00,45.63,45.64,45.25,45.36,27500.0,27.6618,27.6679,27.4315,27.4982,27500.0
2015-02-19 10:30:00,45.38,45.38,45.19,45.33,22900.0,27.5103,27.5103,27.3951,27.48,22900.0
2015-02-19 11:00:00,45.34,45.46,45.34,45.45,26100.0,27.486,27.5588,27.486,27.5527,26100.0
2015-02-19 11:30:00,45.45,45.51,45.41,45.51,23600.0,27.5527,27.5891,27.5285,27.5891,23600.0
2015-02-19 12:00:00,45.48,45.51,45.44,45.44,12600.0,27.5709,27.5891,27.5467,27.5467,12600.0
2015-02-19 12:30:00,45.45,45.45,45.38,45.4,16300.0,27.5527,27.5527,27.5103,27.5224,16300.0
2015-02-19 13:00:00,45.41,45.53,45.39,45.51,26400.0,27.5285,27.6012,27.5164,27.5891,26400.0
2015-02-19 13:30:00,45.5,45.53,45.45,45.49,12100.0,27.583,27.6012,27.5527,27.577,12100.0
2015-02-19 14:00:00,45.49,45.58,45.48,45.58,12600.0,27.577,27.6315,27.5709,27.6315,12600.0
2015-02-19 14:30:00,45.58,45.6,45.45,45.46,19700.0,27.6315,27.6437,27.5527,27.5588,19700.0
2015-02-19 15:00:00,45.46,45.59,45.46,45.58,21900.0,27.5588,27.6376,27.5588,27.6315,21900.0
2015-02-19 15:30:00,45.58,45.65,45.49,45.53,107100.0,27.6315,27.674,27.577,27.6012,107100.0
2015-02-20 09:30:00,45.42,45.47,45.03,45.12,16100.0,27.5345,27.5649,27.2981,27.3527,16100.0
2015-02-20 10:00:00,45.12,45.3,45.08,45.21,15300.0,27.3527,27.4618,27.3284,27.4072,15300.0
2015-02-20 10:30:00,45.21,45.45,45.19,45.37,12900.0,27.4072,27.5527,27.3951,27.5042,12900.0
2015-02-20 11:00:00,45.38,45.46,45.32,45.39,10200.0,27.5103,27.5588,27.4739,27.5164,10200.0
2015-02-20 11:30:00,45.41,45.45,45.37,45.39,9400.0,27.5285,27.5527,27.5042,27.5164,9400.0
2015-02-20 12:00:00,45.4,45.46,45.39,45.44,14900.0,27.5224,27.5588,27.5164,27.5467,14900.0
2015-02-20 12:30:00,45.45,45.52,45.4,45.51,11000.0,27.5527,27.5952,27.5224,27.5891,11000.0
2015-02-20 13:00:00,45.52,45.7,45.5,45.63,12100.0,27.5952,27.7043,27.583,27.6618,12100.0
2015-02-20 13:30:00,45.63,45.79,45.63,45.79,14500.0,27.6618,27.7588,27.6618,27.7588,14500.0
2015-02-20 14:00:00,45.77,45.82,45.77,45.81,15700.0,27.7467,27.777,27.7467,27.771,15700.0
2015-02-20 14:30:00,45.79,45.84,45.7,45.81,16000.0,27.7588,27.7892,27.7043,27.771,16000.0
2015-02-20 15:00:00,45.8,45.85,45.77,45.85,17200.0,27.7649,27.7952,27.7467,27.7952,17200.0
2015-02-20 15:30:00,45.85,45.95,45.83,45.93,73400.0,27.7952,27.8558,27.7831,27.8437,73400.0
2015-02-23 09:30:00,45.9,45.9,45.34,45.47,11300.0,27.8255,27.8255,27.486,27.5649,11300.0
2015-02-23 10:00:00,45.45,45.56,45.27,45.3,11500.0,27.5527,27.6194,27.4436,27.4618,11500.0
2015-02-23 10:30:00,45.3,45.35,45.24,45.34,6500.0,27.4618,27.4921,27.4254,27.486,6500.0
2015-02-23 11:00:00,45.32,45.32,45.22,45.3,6500.0,27.4739,27.4739,27.4133,27.4618,6500.0
2015-02-23 11:30:00,45.27,45.49,45.22,45.44,7700.0,27.4436,27.577,27.4133,27.5467,7700.0
2015-02-23 12:00:00,45.45,45.54,45.42,45.43,7700.0,27.5527,27.6073,27.5345,27.5406,7700.0
2015-02-23 12:30:00,45.42,45.43,45.21,45.21,16500.0,27.5345,27.5406,27.4072,27.4072,16500.0
2015-02-23 13:00:00,45.2,45.26,45.17,45.2,7400.0,27.4012,27.4375,27.383,27.4012,7400.0
2015-02-23 13:30:00,45.19,45.33,45.17,45.32,12000.0,27.3951,27.48,27.383,27.4739,12000.0
2015-02-23 14:00:00,45.31,45.31,45.18,45.26,2600.0,27.4679,27.4679,27.389,27.4375,2600.0
2015-02-23 14:30:00,45.25,45.31,45.17,45.31,7900.0,27.4315,27.4679,27.383,27.4679,7900.0
2015-02-23 15:00:00,45.33,45.41,45.32,45.41,12400.0,27.48,27.5285,27.4739,27.5285,12400.0
2015-02-23 15:30:00,45.42,45.52,45.4,45.51,26300.0,27.5345,27.5952,27.5224,27.5891,26300.0
2015-02-24 09:30:00,45.48,45.48,44.88,45.08,24000.0,27.5709,27.5709,27.2072,27.3284,24000.0
2015-02-24 10:00:00,45.08,45.32,44.92,45.27,10200.0,27.3284,27.4739,27.2314,27.4436,10200.0
2015-02-24 10:30:00,45.27,45.27,45.02,45.2,6200.0,27.4436,27.4436,27.2921,27.4012,6200.0
2015-02-24 11:00:00,45.23,45.25,45.1,45.12,7800.0,27.4194,27.4315,27.3406,27.3527,7800.0
2015-02-24 11:30:00,45.12,45.35,45.1,45.34,8800.0,27.3527,27.4921,27.3406,27.486,8800.0
2015-02-24 12:00:00,45.33,45.34,45.21,45.3,9400.0,27.48,27.486,27.4072,27.4618,9400.0
2015-02-24 12:30:00,45.33,45.4,45.24,45.4,6500.0,27.48,27.5224,27.4254,27.5224,6500.0
2015-02-24 13:00:00,45.37,45.37,45.21,45.25,7300.0,27.5042,27.5042,27.4072,27.4315,7300.0
2015-02-24 13:30:00,45.28,45.33,45.21,45.32,8700.0,27.4497,27.48,27.4072,27.4739,8700.0
2015-02-24 14:00:00,45.33,45.45,45.31,45.42,6300.0,27.48,27.5527,27.4679,27.5345,6300.0
2015-02-24 14:30:00,45.37,45.43,45.32,45.32,4100.0,27.5042,27.5406,27.4739,27.4739,4100.0
2015-02-24 15:00:00,45.31,45.38,45.31,45.34,10800.0,27.4679,27.5103,27.4679,27.486,10800.0
2015-02-24 15:30:00,45.34,45.46,45.32,45.42,40600.0,27.486,27.5588,27.4739,27.5345,40600.0
2015-02-25 09:30:00,45.36,45.36,45.1,45.13,5100.0,27.4982,27.4982,27.3406,27.3587,5100.0
2015-02-25 10:00:00,45.18,45.27,45.09,45.23,5200.0,27.389,27.4436,27.3345,27.4194,5200.0
2015-02-25 10:30:00,45.29,45.31,45.08,45.08,9500.0,27.4557,27.4679,27.3284,27.3284,9500.0
2015-02-25 11:00:00,45.09,45.19,45.06,45.19,6400.0,27.3345,27.3951,27.3163,27.3951,6400.0
2015-02-25 11:30:00,45.21,45.31,45.19,45.24,8500.0,27.4072,27.4679,27.3951,27.4254,8500.0
2015-02-25 12:00:00,45.23,45.27,45.13,45.16,4100.0,27.4194,27.4436,27.3587,27.3769,4100.0
2015-02-25 12:30:00,45.15,45.18,45.11,45.12,4600.0,27.3709,27.389,27.3466,27.3527,4600.0
2015-02-25 13:00:00,45.1,45.15,45.06,45.14,4100.0,27.3406,27.3709,27.3163,27.3648,4100.0
2015-02-25 13:30:00,45.13,45.15,45.08,45.12,5200.0,27.3587,27.3709,27.3284,27.3527,5200.0
2015-02-25 14:00:00,45.1,45.13,45.01,45.01,9700.0,27.3406,27.3587,27.286,27.286,9700.0
2015-02-25 14:30:00,45.03,45.04,44.85,44.92,10800.0,27.2981,27.3042,27.189,27.2314,10800.0
2015-02-25 15:00:00,44.93,44.96,44.88,44.88,10500.0,27.2375,27.2557,27.2072,27.2072,10500.0
2015-02-25 15:30:00,44.86,45.03,44.86,45.02,28000.0,27.1951,27.2981,27.1951,27.2921,28000.0
2015-02-26 09:30:00,44.93,44.93,44.56,44.56,6000.0,27.2375,27.2375,27.0132,27.0132,6000.0
2015-02-26 10:00:00,44.65,44.76,44.63,44.76,5900.0,27.0678,27.1344,27.0556,27.1344,5900.0
2015-02-26 10:30:00,44.79,45.08,44.79,45.05,4000.0,27.1526,27.3284,27.1526,27.3102,4000.0
2015-02-26 11:00:00,45.05,45.14,45.01,45.07,5300.0,27.3102,27.3648,27.286,27.3224,5300.0
2015-02-26 11:30:00,45.08,45.19,45.08,45.12,11000.0,27.3284,27.3951,27.3284,27.3527,11000.0
2015-02-26 12:00:00,45.12,45.17,45.09,45.14,4400.0,27.3527,27.383,27.3345,27.3648,4400.0
2015-02-26 12:30:00,45.14,45.19,45.12,45.14,5300.0,27.3648,27.3951,27.3527,27.3648,5300.0
2015-02-26 13:00:00,45.17,45.17,45.02,45.03,6300.0,27.383,27.383,27.2921,27.2981,6300.0
2015-02-26 13:30:00,45.05,45.09,44.95,45.01,13200.0,27.3102,27.3345,27.2496,27.286,13200.0
2015-02-26 14:00:00,45.02,45.03,44.96,44.97,9900.0,27.2921,27.2981,27.2557,27.2617,9900.0
2015-02-26 14:30:00,44.98,45.04,44.89,44.91,15200.0,27.2678,27.3042,27.2132,27.2254,15200.0
2015-02-26 15:00:00,44.92,45.05,44.85,45.03,16600.0,27.2314,27.3102,27.189,27.2981,16600.0
2015-02-26 15:30:00,45.04,45.21,45.01,45.12,72900.0,27.3042,27.4072,27.286,27.3527,72900.0
2015-02-27 09:30:00,44.93,45.02,44.84,44.93,13800.0,27.2375,27.2921,27.1829,27.2375,13800.0
2015-02-27 10:00:00,44.93,45.27,44.93,45.27,14600.0,27.2375,27.4436,27.2375,27.4436,14600.0
2015-02-27 10:30:00,45.28,45.28,45.15,45.19,17800.0,27.4497,27.4497,27.3709,27.3951,17800.0
2015-02-27 11:00:00,45.2,45.23,45.19,45.2,6000.0,27.4012,27.4194,27.3951,27.4012,6000.0
2015-02-27 11:30:00,45.2,45.29,45.2,45.23,6400.0,27.4012,27.4557,27.4012,27.4194,6400.0
2015-02-27 12:00:00,45.22,45.35,45.22,45.35,9700.0,27.4133,27.4921,27.4133,27.4921,9700.0
2015-02-27 12:30:00,45.34,45.38,45.28,45.3,11200.0,27.486,27.5103,27.4497,27.4618,11200.0
2015-02-27 13:00:00,45.3,45.42,45.29,45.36,12400.0,27.4618,27.5345,27.4557,27.4982,12400.0
2015-02-27 13:30:00,45.37,45.38,45.2,45.2,22400.0,27.5042,27.5103,27.4012,27.4012,22400.0
2015-02-27 14:00:00,45.2,45.2,45.13,45.15,21100.0,27.4012,27.4012,27.3587,27.3709,21100.0
2015-02-27 14:30:00,45.14,45.16,44.99,45.01,16000.0,27.3648,27.3769,27.2739,27.286,16000.0
2015-02-27 15:00:00,45.02,45.02,44.92,44.97,20900.0,27.2921,27.2921,27.2314,27.2617,20900.0
2015-02-27 15:30:00,44.98,45.08,44.93,45.03,137800.0,27.2678,27.3284,27.2375,27.2981,137800.0
2015-03-02 09:30:00,45.0,45.46,44.97,45.45,55700.0,27.2799,27.5588,27.2617,27.5527,55700.0
2015-03-02 10:00:00,45.44,45.77,45.44,45.73,29300.0,27.5467,27.7467,27.5467,27.7225,29300.0
2015-03-02 10:30:00,45.72,45.76,45.63,45.65,7100.0,27.7164,27.7407,27.6618,27.674,7100.0
2015-03-02 11:00:00,45.64,45.7,45.61,45.66,10000.0,27.6679,27.7043,27.6497,27.68,10000.0
2015-03-02 11:30:00,45.65,45.7,45.64,45.68,7600.0,27.674,27.7043,27.6679,27.6922,7600.0
2015-03-02 12:00:00,45.67,45.69,45.56,45.59,7100.0,27.6861,27.6982,27.6194,27.6376,7100.0
2015-03-02 12:30:00,45.56,45.65,45.56,45.63,20900.0,27.6194,27.674,27.6194,27.6618,20900.0
2015-03-02 13:00:00,45.63,45.63,45.58,45.62,7700.0,27.6618,27.6618,27.6315,27.6558,7700.0
2015-03-02 13:30:00,45.65,45.69,45.63,45.63,12300.0,27.674,27.6982,27.6618,27.6618,12300.0
2015-03-02 14:00:00,45.63,45.65,45.59,45.59,16600.0,27.6618,27.674,27.6376,27.6376,16600.0
2015-03-02 14:30:00,45.56,45.6,45.56,45.59,2700.0,27.6194,27.6437,27.6194,27.6376,2700.0
2015-03-02 15:00:00,45.6,45.72,45.59,45.69,18000.0,27.6437,27.7164,27.6376,27.6982,18000.0
2015-03-02 15:30:00,45.68,45.84,45.68,45.8,37000.0,27.6922,27.7892,27.6922,27.7649,37000.0
2015-03-03 09:30:00,45.63,45.72,45.39,45.4,5400.0,27.6618,27.7164,27.5164,27.5224,5400.0
2015-03-03 10:00:00,45.28,45.42,45.28,45.35,3000.0,27.4497,27.5345,27.4497,27.4921,3000.0
2015-03-03 10:30:00,45.32,45.34,45.2,45.21,6200.0,27.4739,27.486,27.4012,27.4072,6200.0
2015-03-03 11:00:00,45.15,45.25,45.13,45.21,5900.0,27.3709,27.4315,27.3587,27.4072,5900.0
2015-03-03 11:30:00,45.21,45.22,45.09,45.19,7600.0,27.4072,27.4133,27.3345,27.3951,7600.0
2015-03-03 12:00:00,45.18,45.23,45.12,45.15,7000.0,27.389,27.4194,27.3527,27.3709,7000.0
2015-03-03 12:30:00,45.14,45.22,45.07,45.17,3900.0,27.3648,27.4133,27.3224,27.383,3900.0
2015-03-03 13:00:00,45.16,45.16,45.04,45.1,6800.0,27.3769,27.3769,27.3042,27.3406,6800.0
2015-03-03 13:30:00,45.09,45.11,44.96,44.97,5400.0,27.3345,27.3466,27.2557,27.2617,5400.0
2015-03-03 14:00:00,44.98,45.1,44.98,45.07,4000.0,27.2678,27.3406,27.2678,27.3224,4000.0
2015-03-03 14:30:00,45.07,45.22,45.07,45.21,19700.0,27.3224,27.4133,27.3224,27.4072,19700.0
2015-03-03 15:00:00,45.2,45.33,45.16,45.32,11600.0,27.4012,27.48,27.3769,27.4739,11600.0
2015-03-03 15:30:00,45.32,45.34,45.22,45.31,29800.0,27.4739,27.486,27.4133,27.4679,29800.0
2015-03-04 09:30:00,45.12,45.16,44.82,45.05,8800.0,27.3527,27.3769,27.1708,27.3102,8800.0
2015-03-04 10:00:00,45.06,45.2,44.91,45.12,10100.0,27.3163,27.4012,27.2254,27.3527,10100.0
2015-03-04 10:30:00,45.08,45.34,45.01,45.23,18900.0,27.3284,27.486,27.286,27.4194,18900.0
2015-03-04 11:00:00,45.24,45.46,45.24,45.38,46800.0,27.4254,27.5588,27.4254,27.5103,46800.0
2015-03-04 11:30:00,45.39,45.41,45.02,45.04,15800.0,27.5164,27.5285,27.2921,27.3042,15800.0
2015-03-04 12:00:00,45.04,45.11,45.02,45.09,11700.0,27.3042,27.3466,27.2921,27.3345,11700.0
2015-03-04 12:30:00,45.1,45.18,45.04,45.13,6500.0,27.3406,27.389,27.3042,27.3587,6500.0
2015-03-04 13:00:00,45.12,45.24,45.11,45.22,6300.0,27.3527,27.4254,27.3466,27.4133,6300.0
2015-03-04 13:30:00,45.21,45.28,45.2,45.21,9700.0,27.4072,27.4497,27.4012,27.4072,9700.0
2015-03-04 14:00:00,45.22,45.26,45.01,45.01,14100.0,27.4133,27.4375,27.286,27.286,14100.0
2015-03-04 14:30:00,45.01,45.08,44.94,44.95,14900.0,27.286,27.3284,27.2436,27.2496,14900.0
2015-03-04 15:00:00,44.96,45.06,44.88,45.06,11500.0,27.2557,27.3163,27.2072,27.3163,11500.0
2015-03-04 15:30:00,45.04,45.11,45.02,45.1,28200.0,27.3042,27.3466,27.2921,27.3406,28200.0
2015-03-05 09:30:00,45.08,45.08,44.75,45.02,4400.0,27.3284,27.3284,27.1284,27.2921,4400.0
2015-03-05 10:00:00,45.04,45.16,44.94,45.13,3900.0,27.3042,27.3769,27.2436,27.3587,3900.0
2015-03-05 10:30:00,45.12,45.14,45.06,45.07,7600.0,27.3527,27.3648,27.3163,27.3224,7600.0
2015-03-05 11:00:00,45.02,45.03,44.92,44.94,12100.0,27.2921,27.2981,27.2314,27.2436,12100.0
2015-03-05 11:30:00,44.95,45.01,44.95,44.98,7000.0,27.2496,27.286,27.2496,27.2678,7000.0
2015-03-05 12:00:00,44.97,44.97,44.8,44.8,6100.0,27.2617,27.2617,27.1587,27.1587,6100.0
2015-03-05 12:30:00,44.81,44.81,44.67,44.67,4500.0,27.1647,27.1647,27.0799,27.0799,4500.0
2015-03-05 13:00:00,44.67,44.76,44.65,44.72,6300.0,27.0799,27.1344,27.0678,27.1102,6300.0
2015-03-05 13:30:00,44.72,44.8,44.69,44.78,3300.0,27.1102,27.1587,27.092,27.1466,3300.0
2015-03-05 14:00:00,44.78,44.89,44.7,44.7,20900.0,27.1466,27.2132,27.0981,27.0981,20900.0
2015-03-05 14:30:00,44.68,44.85,44.68,44.82,6800.0,27.0859,27.189,27.0859,27.1708,6800.0
2015-03-05 15:00:00,44.82,44.87,44.74,44.86,12300.0,27.1708,27.2011,27.1223,27.1951,12300.0
2015-03-05 15:30:00,44.86,44.93,44.81,44.88,40600.0,27.1951,27.2375,27.1647,27.2072,40600.0
2015-03-06 09:30:00,44.74,44.76,44.31,44.33,14400.0,27.1223,27.1344,26.8616,26.8738,14400.0
2015-03-06 10:00:00,44.32,44.56,44.32,44.45,20900.0,26.8677,27.0132,26.8677,26.9465,20900.0
2015-03-06 10:30:00,44.46,44.47,44.3,44.39,7700.0,26.9526,26.9586,26.8556,26.9101,7700.0
2015-03-06 11:00:00,44.4,44.4,44.04,44.12,8900.0,26.9162,26.9162,26.698,26.7465,8900.0
2015-03-06 11:30:00,44.09,44.09,43.91,44.02,13900.0,26.7283,26.7283,26.6191,26.6858,13900.0
2015-03-06 12:00:00,44.01,44.24,43.98,44.09,19700.0,26.6798,26.8192,26.6616,26.7283,19700.0
2015-03-06 12:30:00,44.09,44.16,44.07,44.1,6800.0,26.7283,26.7707,26.7161,26.7343,6800.0
2015-03-06 13:00:00,44.13,44.21,44.09,44.12,7600.0,26.7525,26.801,26.7283,26.7465,7600.0
2015-03-06 13:30:00,44.12,44.15,44.06,44.13,6100.0,26.7465,26.7646,26.7101,26.7525,6100.0
2015-03-06 14:00:00,44.18,44.27,44.15,44.16,7300.0,26.7828,26.8374,26.7646,26.7707,7300.0
2015-03-06 14:30:00,44.17,44.24,44.12,44.18,7800.0,26.7768,26.8192,26.7465,26.7828,7800.0
2015-03-06 15:00:00,44.17,44.23,44.09,44.14,18000.0,26.7768,26.8131,26.7283,26.7586,18000.0
2015-03-06 15:30:00,44.12,44.16,44.03,44.12,59600.0,26.7465,26.7707,26.6919,26.7465,59600.0
2015-03-09 09:30:00,44.11,44.51,43.96,44.51,66800.0,26.7404,26.9829,26.6495,26.9829,66800.0
2015-03-09 10:00:00,44.6,44.68,44.56,44.57,4200.0,27.0374,27.0859,27.0132,27.0193,4200.0
2015-03-09 10:30:00,44.55,44.62,44.31,44.32,10100.0,27.0071,27.0496,26.8616,26.8677,10100.0
2015-03-09 11:00:00,44.33,44.35,44.21,44.34,10600.0,26.8738,26.8859,26.801,26.8798,10600.0
2015-03-09 11:30:00,44.33,44.44,44.31,44.42,23600.0,26.8738,26.9404,26.8616,26.9283,23600.0
2015-03-09 12:00:00,44.39,44.39,44.09,44.14,10000.0,26.9101,26.9101,26.7283,26.7586,10000.0
2015-03-09 12:30:00,44.15,44.23,44.15,44.23,10400.0,26.7646,26.8131,26.7646,26.8131,10400.0
2015-03-09 13:00:00,44.25,44.42,44.24,44.42,3400.0,26.8253,26.9283,26.8192,26.9283,3400.0
2015-03-09 13:30:00,44.44,44.46,44.41,44.44,4000.0,26.9404,26.9526,26.9223,26.9404,4000.0
2015-03-09 14:00:00,44.41,44.51,44.39,44.51,4300.0,26.9223,26.9829,26.9101,26.9829,4300.0
2015-03-09 14:30:00,44.49,44.51,44.41,44.5,10200.0,26.9708,26.9829,26.9223,26.9768,10200.0
2015-03-09 15:00:00,44.51,44.51,44.34,44.41,16800.0,26.9829,26.9829,26.8798,26.9223,16800.0
2015-03-09 15:30:00,44.42,44.56,44.42,44.49,68400.0,26.9283,27.0132,26.9283,26.9708,68400.0
2015-03-10 09:30:00,44.09,44.09,43.72,43.89,7700.0,26.7283,26.7283,26.504,26.607,7700.0
2015-03-10 10:00:00,43.89,43.95,43.72,43.87,7500.0,26.607,26.6434,26.504,26.5949,7500.0
2015-03-10 10:30:00,43.87,44.01,43.75,44.0,3400.0,26.5949,26.6798,26.5222,26.6737,3400.0
2015-03-10 11:00:00,44.0,44.12,43.97,44.07,18400.0,26.6737,26.7465,26.6555,26.7161,18400.0
2015-03-10 11:30:00,44.05,44.05,43.77,43.77,4400.0,26.704,26.704,26.5343,26.5343,4400.0
2015-03-10 12:00:00,43.76,43.79,43.72,43.73,5900.0,26.5282,26.5464,26.504,26.51,5900.0
2015-03-10 12:30:00,43.72,43.76,43.69,43.72,5400.0,26.504,26.5282,26.4858,26.504,5400.0
2015-03-10 13:00:00,43.72,43.74,43.59,43.59,23600.0,26.504,26.5161,26.4252,26.4252,23600.0
2015-03-10 13:30:00,43.6,43.87,43.6,43.82,10700.0,26.4312,26.5949,26.4312,26.5646,10700.0
2015-03-10 14:00:00,43.82,43.89,43.75,43.78,8600.0,26.5646,26.607,26.5222,26.5403,8600.0
2015-03-10 14:30:00,43.77,43.92,43.76,43.84,9400.0,26.5343,26.6252,26.5282,26.5767,9400.0
2015-03-10 15:00:00,43.84,43.95,43.84,43.91,34600.0,26.5767,26.6434,26.5767,26.6191,34600.0
2015-03-10 15:30:00,43.91,43.97,43.77,43.82,61300.0,26.6191,26.6555,26.5343,26.5646,61300.0
2015-03-11 09:30:00,43.97,44.1,43.72,43.91,33200.0,26.6555,26.7343,26.504,26.6191,33200.0
2015-03-11 10:00:00,43.95,44.16,43.95,44.04,17700.0,26.6434,26.7707,26.6434,26.698,17700.0
2015-03-11 10:30:00,44.05,44.08,43.78,43.8,20600.0,26.704,26.7222,26.5403,26.5525,20600.0
2015-03-11 11:00:00,43.79,43.82,43.63,43.81,11000.0,26.5464,26.5646,26.4494,26.5585,11000.0
2015-03-11 11:30:00,43.81,43.87,43.7,43.73,13100.0,26.5585,26.5949,26.4918,26.51,13100.0
2015-03-11 12:00:00,43.73,43.8,43.64,43.66,10500.0,26.51,26.5525,26.4555,26.4676,10500.0
2015-03-11 12:30:00,43.64,43.75,43.56,43.71,9900.0,26.4555,26.5222,26.407,26.4979,9900.0
2015-03-11 13:00:00,43.71,43.85,43.71,43.84,8100.0,26.4979,26.5828,26.4979,26.5767,8100.0
2015-03-11 13:30:00,43.82,43.82,43.72,43.81,6900.0,26.5646,26.5646,26.504,26.5585,6900.0
2015-03-11 14:00:00,43.81,44.02,43.78,43.94,25000.0,26.5585,26.6858,26.5403,26.6373,25000.0
2015-03-11 14:30:00,43.95,44.09,43.86,44.03,14900.0,26.6434,26.7283,26.5888,26.6919,14900.0
2015-03-11 15:00:00,44.04,44.14,43.99,44.09,27400.0,26.698,26.7586,26.6676,26.7283,27400.0
2015-03-11 15:30:00,44.08,44.18,43.93,44.16,61700.0,26.7222,26.7828,26.6313,26.7707,61700.0
2015-03-12 09:30:00,44.22,44.65,44.15,44.42,14900.0,26.8071,27.0678,26.7646,26.9283,14900.0
2015-03-12 10:00:00,44.35,44.43,44.2,44.25,19300.0,26.8859,26.9344,26.795,26.8253,19300.0
2015-03-12 10:30:00,44.28,44.48,44.04,44.08,27100.0,26.8434,26.9647,26.698,26.7222,27100.0
2015-03-12 11:00:00,44.04,44.5,44.03,44.42,15000.0,26.698,26.9768,26.6919,26.9283,15000.0
2015-03-12 11:30:00,44.41,44.6,44.2,44.2,43000.0,26.9223,27.0374,26.795,26.795,43000.0
2015-03-12 12:00:00,44.22,44.42,44.15,44.28,15400.0,26.8071,26.9283,26.7646,26.8434,15400.0
2015-03-12 12:30:00,44.22,44.29,44.15,44.29,4000.0,26.8071,26.8495,26.7646,26.8495,4000.0
2015-03-12 13:00:00,44.32,44.44,44.26,44.42,5700.0,26.8677,26.9404,26.8313,26.9283,5700.0
2015-03-12 13:30:00,44.41,44.5,44.41,44.47,4000.0,26.9223,26.9768,26.9223,26.9586,4000.0
2015-03-12 14:00:00,44.48,44.56,44.46,44.5,14900.0,26.9647,27.0132,26.9526,26.9768,14900.0
2015-03-12 14:30:00,44.51,44.57,44.42,44.56,6100.0,26.9829,27.0193,26.9283,27.0132,6100.0
2015-03-12 15:00:00,44.58,44.69,44.56,44.63,24800.0,27.0253,27.092,27.0132,27.0556,24800.0
2015-03-12 15:30:00,44.63,44.64,44.56,44.6,38000.0,27.0556,27.0617,27.0132,27.0374,38000.0
2015-03-13 09:30:00,44.45,44.45,43.66,43.73,57200.0,26.9465,26.9465,26.4676,26.51,57200.0
2015-03-13 10:00:00,43.7,43.93,43.6,43.75,20800.0,26.4918,26.6313,26.4312,26.5222,20800.0
2015-03-13 10:30:00,43.75,43.93,43.72,43.72,8200.0,26.5222,26.6313,26.504,26.504,8200.0
2015-03-13 11:00:00,43.66,43.75,43.6,43.61,10200.0,26.4676,26.5222,26.4312,26.4373,10200.0
2015-03-13 11:30:00,43.61,43.68,43.36,43.47,46900.0,26.4373,26.4797,26.2857,26.3524,46900.0
2015-03-13 12:00:00,43.5,43.53,43.41,43.49,13700.0,26.3706,26.3888,26.316,26.3645,13700.0
2015-03-13 12:30:00,43.51,43.73,43.49,43.73,18600.0,26.3767,26.51,26.3645,26.51,18600.0
2015-03-13 13:00:00,43.72,43.72,43.57,43.59,8000.0,26.504,26.504,26.413,26.4252,8000.0
2015-03-13 13:30:00,43.6,43.81,43.6,43.75,8100.0,26.4312,26.5585,26.4312,26.5222,8100.0
2015-03-13 14:00:00,43.74,43.82,43.65,43.81,14500.0,26.5161,26.5646,26.4615,26.5585,14500.0
2015-03-13 14:30:00,43.83,43.85,43.69,43.81,11500.0,26.5707,26.5828,26.4858,26.5585,11500.0
2015-03-13 15:00:00,43.78,43.84,43.73,43.83,13500.0,26.5403,26.5767,26.51,26.5707,13500.0
2015-03-13 15:30:00,43.84,43.89,43.74,43.85,60500.0,26.5767,26.607,26.5161,26.5828,60500.0
2015-03-16 09:30:00,44.03,44.49,43.83,44.49,8700.0,26.6919,26.9708,26.5707,26.9708,8700.0
2015-03-16 10:00:00,44.51,44.58,44.33,44.45,24200.0,26.9829,27.0253,26.8738,26.9465,24200.0
2015-03-16 10:30:00,44.46,44.58,44.37,44.4,20300.0,26.9526,27.0253,26.898,26.9162,20300.0
2015-03-16 11:00:00,44.43,44.58,44.43,44.48,57300.0,26.9344,27.0253,26.9344,26.9647,57300.0
2015-03-16 11:30:00,44.5,44.5,44.38,44.47,12000.0,26.9768,26.9768,26.9041,26.9586,12000.0
2015-03-16 12:00:00,44.44,44.44,44.29,44.29,4500.0,26.9404,26.9404,26.8495,26.8495,4500.0
2015-03-16 12:30:00,44.31,44.31,44.2,44.21,18800.0,26.8616,26.8616,26.795,26.801,18800.0
2015-03-16 13:00:00,44.2,44.25,44.15,44.2,27600.0,26.795,26.8253,26.7646,26.795,27600.0
2015-03-16 13:30:00,44.2,44.25,44.14,44.23,28000.0,26.795,26.8253,26.7586,26.8131,28000.0
2015-03-16 14:00:00,44.23,44.23,44.09,44.18,41600.0,26.8131,26.8131,26.7283,26.7828,41600.0
2015-03-16 14:30:00,44.19,44.19,44.07,44.14,80600.0,26.7889,26.7889,26.7161,26.7586,80600.0
2015-03-16 15:00:00,44.14,44.24,44.05,44.21,50800.0,26.7586,26.8192,26.704,26.801,50800.0
2015-03-16 15:30:00,44.21,44.23,44.09,44.14,84800.0,26.801,26.8131,26.7283,26.7586,84800.0
2015-03-17 09:30:00,43.99,44.08,43.76,43.94,17800.0,26.6676,26.7222,26.5282,26.6373,17800.0
2015-03-17 10:00:00,43.98,44.0,43.89,43.96,21800.0,26.6616,26.6737,26.607,26.6495,21800.0
2015-03-17 10:30:00,43.97,44.0,43.9,43.94,35700.0,26.6555,26.6737,26.6131,26.6373,35700.0
2015-03-17 11:00:00,43.95,43.98,43.88,43.88,49100.0,26.6434,26.6616,26.601,26.601,49100.0
2015-03-17 11:30:00,43.92,44.0,43.87,43.94,20300.0,26.6252,26.6737,26.5949,26.6373,20300.0
2015-03-17 12:00:00,43.94,43.97,43.86,43.94,15600.0,26.6373,26.6555,26.5888,26.6373,15600.0
2015-03-17 12:30:00,43.93,43.97,43.89,43.91,37100.0,26.6313,26.6555,26.607,26.6191,37100.0
2015-03-17 13:00:00,43.92,43.93,43.87,43.91,15500.0,26.6252,26.6313,26.5949,26.6191,15500.0
2015-03-17 13:30:00,43.92,43.93,43.86,43.91,25200.0,26.6252,26.6313,26.5888,26.6191,25200.0
2015-03-17 14:00:00,43.89,43.96,43.86,43.89,42900.0,26.607,26.6495,26.5888,26.607,42900.0
2015-03-17 14:30:00,43.89,43.93,43.87,43.9,36100.0,26.607,26.6313,26.5949,26.6131,36100.0
2015-03-17 15:00:00,43.89,43.93,43.88,43.9,55900.0,26.607,26.6313,26.601,26.6131,55900.0
2015-03-17 15:30:00,43.9,43.91,43.8,43.83,110200.0,26.6131,26.6191,26.5525,26.5707,110200.0
2015-03-18 09:30:00,43.83,44.04,43.7,43.9,38500.0,26.5707,26.698,26.4918,26.6131,38500.0
2015-03-18 10:00:00,43.9,44.01,43.81,43.83,90400.0,26.6131,26.6798,26.5585,26.5707,90400.0
2015-03-18 10:30:00,43.84,43.93,43.74,43.89,12500.0,26.5767,26.6313,26.5161,26.607,12500.0
2015-03-18 11:00:00,43.87,43.89,43.74,43.76,8900.0,26.5949,26.607,26.5161,26.5282,8900.0
2015-03-18 11:30:00,43.73,43.93,43.73,43.9,41000.0,26.51,26.6313,26.51,26.6131,41000.0
2015-03-18 12:00:00,43.91,43.93,43.88,43.91,15300.0,26.6191,26.6313,26.601,26.6191,15300.0
2015-03-18 12:30:00,43.9,43.9,43.8,43.81,7800.0,26.6131,26.6131,26.5525,26.5585,7800.0
2015-03-18 13:00:00,43.82,43.84,43.75,43.8,8300.0,26.5646,26.5767,26.5222,26.5525,8300.0
2015-03-18 13:30:00,43.8,44.06,43.74,44.06,14700.0,26.5525,26.7101,26.5161,26.7101,14700.0
2015-03-18 14:00:00,44.06,44.15,43.87,43.9,129100.0,26.7101,26.7646,26.5949,26.6131,129100.0
2015-03-18 14:30:00,43.9,44.06,43.85,43.94,65100.0,26.6131,26.7101,26.5828,26.6373,65100.0
2015-03-18 15:00:00,43.96,44.04,43.84,43.86,123600.0,26.6495,26.698,26.5767,26.5888,123600.0
2015-03-18 15:30:00,43.88,43.94,43.85,43.91,122200.0,26.601,26.6373,26.5828,26.6191,122200.0
2015-03-19 09:30:00,44.03,44.21,43.65,44.16,24300.0,26.6919,26.801,26.4615,26.7707,24300.0
2015-03-19 10:00:00,44.17,44.35,43.89,44.31,33800.0,26.7768,26.8859,26.607,26.8616,33800.0
2015-03-19 10:30:00,44.36,44.46,44.18,44.43,40900.0,26.8919,26.9526,26.7828,26.9344,40900.0
2015-03-19 11:00:00,44.4,44.61,44.4,44.59,16900.0,26.9162,27.0435,26.9162,27.0314,16900.0
2015-03-19 11:30:00,44.59,44.65,44.48,44.65,15700.0,27.0314,27.0678,26.9647,27.0678,15700.0
2015-03-19 12:00:00,44.62,44.77,44.6,44.77,19800.0,27.0496,27.1405,27.0374,27.1405,19800.0
2015-03-19 12:30:00,44.76,44.83,44.68,44.79,27400.0,27.1344,27.1769,27.0859,27.1526,27400.0
2015-03-19 13:00:00,44.78,44.97,44.74,44.91,9000.0,27.1466,27.2617,27.1223,27.2254,9000.0
2015-03-19 13:30:00,44.91,44.97,44.85,44.87,12500.0,27.2254,27.2617,27.189,27.2011,12500.0
2015-03-19 14:00:00,44.87,45.03,44.87,45.03,20300.0,27.2011,27.2981,27.2011,27.2981,20300.0
2015-03-19 14:30:00,45.03,45.03,44.95,45.0,24700.0,27.2981,27.2981,27.2496,27.2799,24700.0
2015-03-19 15:00:00,44.99,45.06,44.98,45.05,43900.0,27.2739,27.3163,27.2678,27.3102,43900.0
2015-03-19 15:30:00,45.04,45.12,45.01,45.07,79000.0,27.3042,27.3527,27.286,27.3224,79000.0
2015-03-20 09:30:00,45.32,45.32,44.94,45.21,68200.0,27.4739,27.4739,27.2436,27.4072,68200.0
2015-03-20 10:00:00,45.14,45.24,45.11,45.11,26500.0,27.3648,27.4254,27.3466,27.3466,26500.0
2015-03-20 10:30:00,45.11,45.46,45.11,45.46,29900.0,27.3466,27.5588,27.3466,27.5588,29900.0
2015-03-20 11:00:00,45.48,45.52,45.43,45.52,22600.0,27.5709,27.5952,27.5406,27.5952,22600.0
2015-03-20 11:30:00,45.55,45.73,45.55,45.57,18600.0,27.6133,27.7225,27.6133,27.6255,18600.0
2015-03-20 12:00:00,45.57,45.77,45.57,45.77,10900.0,27.6255,27.7467,27.6255,27.7467,10900.0
2015-03-20 12:30:00,45.76,45.84,45.76,45.8,15400.0,27.7407,27.7892,27.7407,27.7649,15400.0
2015-03-20 13:00:00,45.8,45.99,45.79,45.91,14200.0,27.7649,27.8801,27.7588,27.8316,14200.0
2015-03-20 13:30:00,45.91,46.01,45.9,46.0,16200.0,27.8316,27.8922,27.8255,27.8861,16200.0
2015-03-20 14:00:00,45.98,46.02,45.96,46.0,16200.0,27.874,27.8983,27.8619,27.8861,16200.0
2015-03-20 14:30:00,46.0,46.1,45.97,46.02,17600.0,27.8861,27.9468,27.868,27.8983,17600.0
2015-03-20 15:00:00,46.02,46.06,45.96,46.02,23800.0,27.8983,27.9225,27.8619,27.8983,23800.0
2015-03-20 15:30:00,46.03,46.37,46.01,46.24,171300.0,27.9043,28.1105,27.8922,28.0316,171300.0
2015-03-23 09:30:00,46.15,46.43,46.01,46.26,31800.0,27.9771,28.1468,27.8922,28.0438,31800.0
2015-03-23 10:00:00,46.28,46.4,46.25,46.36,30000.0,28.0559,28.1286,28.0377,28.1044,30000.0
2015-03-23 10:30:00,46.37,46.7,46.34,46.67,20200.0,28.1105,28.3105,28.0923,28.2923,20200.0
2015-03-23 11:00:00,46.7,46.72,46.59,46.63,31300.0,28.3105,28.3226,28.2438,28.2681,31300.0
2015-03-23 11:30:00,46.65,46.79,46.63,46.79,24100.0,28.2802,28.3651,28.2681,28.3651,24100.0
2015-03-23 12:00:00,46.77,46.85,46.75,46.85,26200.0,28.3529,28.4014,28.3408,28.4014,26200.0
2015-03-23 12:30:00,46.84,46.95,46.8,46.95,25800.0,28.3954,28.4621,28.3711,28.4621,25800.0
2015-03-23 13:00:00,46.94,46.98,46.93,46.96,16200.0,28.456,28.4802,28.4499,28.4681,16200.0
2015-03-23 13:30:00,46.96,47.11,46.94,47.07,52500.0,28.4681,28.5591,28.456,28.5348,52500.0
2015-03-23 14:00:00,47.07,47.18,46.97,46.97,27500.0,28.5348,28.6015,28.4742,28.4742,27500.0
2015-03-23 14:30:00,46.96,46.96,46.86,46.87,23100.0,28.4681,28.4681,28.4075,28.4136,23100.0
2015-03-23 15:00:00,46.86,46.94,46.73,46.94,36000.0,28.4075,28.456,28.3287,28.456,36000.0
2015-03-23 15:30:00,46.93,47.0,46.74,46.78,139900.0,28.4499,28.4924,28.3348,28.359,139900.0
2015-03-24 09:30:00,46.86,46.86,46.32,46.32,40900.0,28.4075,28.4075,28.0801,28.0801,40900.0
2015-03-24 10:00:00,46.33,46.45,46.12,46.21,25400.0,28.0862,28.1589,27.9589,28.0135,25400.0
2015-03-24 10:30:00,46.17,46.27,46.01,46.04,29200.0,27.9892,28.0498,27.8922,27.9104,29200.0
2015-03-24 11:00:00,46.02,46.28,45.99,46.16,19200.0,27.8983,28.0559,27.8801,27.9831,19200.0
2015-03-24 11:30:00,46.17,46.43,46.17,46.41,31600.0,27.9892,28.1468,27.9892,28.1347,31600.0
2015-03-24 12:00:00,46.39,46.57,46.35,46.51,26500.0,28.1226,28.2317,28.0983,28.1953,26500.0
2015-03-24 12:30:00,46.46,46.51,46.34,46.38,21100.0,28.165,28.1953,28.0923,28.1165,21100.0
2015-03-24 13:00:00,46.38,46.61,46.2,46.23,57700.0,28.1165,28.2559,28.0074,28.0256,57700.0
2015-03-24 13:30:00,46.2,46.33,46.08,46.33,19000.0,28.0074,28.0862,27.9346,28.0862,19000.0
2015-03-24 14:00:00,46.33,46.33,46.16,46.19,18100.0,28.0862,28.0862,27.9831,28.0013,18100.0
2015-03-24 14:30:00,46.19,46.19,46.03,46.13,25500.0,28.0013,28.0013,27.9043,27.965,25500.0
2015-03-24 15:00:00,46.15,46.15,45.86,45.87,56700.0,27.9771,27.9771,27.8013,27.8073,56700.0
2015-03-24 15:30:00,45.86,45.91,45.67,45.74,112200.0,27.8013,27.8316,27.6861,27.7285,112200.0
2015-03-25 09:30:00,45.6,45.67,43.19,43.25,84800.0,27.6437,27.6861,26.1827,26.219,84800.0
2015-03-25 10:00:00,43.32,43.91,42.94,43.06,75700.0,26.2615,26.6191,26.0311,26.1039,75700.0
2015-03-25 10:30:00,43.11,43.5,42.36,42.68,119400.0,26.1342,26.3706,25.6795,25.8735,119400.0
2015-03-25 11:00:00,42.64,42.68,42.36,42.49,57100.0,25.8492,25.8735,25.6795,25.7583,57100.0
2015-03-25 11:30:00,42.48,42.55,42.24,42.38,97000.0,25.7523,25.7947,25.6068,25.6916,97000.0
2015-03-25 12:00:00,42.4,42.43,41.97,42.03,33100.0,25.7038,25.7219,25.4431,25.4795,33100.0
2015-03-25 12:30:00,42.05,42.08,41.74,42.07,50300.0,25.4916,25.5098,25.3036,25.5037,50300.0
2015-03-25 13:00:00,42.08,42.32,41.99,42.15,36800.0,25.5098,25.6553,25.4552,25.5522,36800.0
2015-03-25 13:30:00,42.16,42.33,42.03,42.28,28100.0,25.5583,25.6613,25.4795,25.631,28100.0
2015-03-25 14:00:00,42.28,42.38,41.95,41.99,41800.0,25.631,25.6916,25.431,25.4552,41800.0
2015-03-25 14:30:00,42.0,42.03,41.56,41.61,50500.0,25.4613,25.4795,25.1945,25.2248,50500.0
2015-03-25 15:00:00,41.6,41.64,41.24,41.32,82800.0,25.2188,25.243,25.0005,25.049,82800.0
2015-03-25 15:30:00,41.31,41.39,41.14,41.34,228600.0,25.043,25.0915,24.9399,25.0612,228600.0
2015-03-26 09:30:00,41.0,41.78,40.85,41.66,122000.0,24.855,25.3279,24.7641,25.2552,122000.0
2015-03-26 10:00:00,41.65,41.67,41.4,41.5,28900.0,25.2491,25.2612,25.0975,25.1582,28900.0
2015-03-26 10:30:00,41.5,41.77,41.47,41.73,103300.0,25.1582,25.3218,25.14,25.2976,103300.0
2015-03-26 11:00:00,41.71,41.81,41.49,41.5,35600.0,25.2855,25.3461,25.1521,25.1582,35600.0
2015-03-26 11:30:00,41.51,41.51,41.39,41.45,26900.0,25.1642,25.1642,25.0915,25.1278,26900.0
2015-03-26 12:00:00,41.46,41.51,41.28,41.28,19500.0,25.1339,25.1642,25.0248,25.0248,19500.0
2015-03-26 12:30:00,41.28,41.44,41.28,41.41,19300.0,25.0248,25.1218,25.0248,25.1036,19300.0
2015-03-26 13:00:00,41.4,41.43,41.31,41.43,15000.0,25.0975,25.1157,25.043,25.1157,15000.0
2015-03-26 13:30:00,41.43,41.59,41.42,41.52,55600.0,25.1157,25.2127,25.1097,25.1703,55600.0
2015-03-26 14:00:00,41.52,41.68,41.52,41.64,21600.0,25.1703,25.2673,25.1703,25.243,21600.0
2015-03-26 14:30:00,41.64,41.8,41.64,41.67,27300.0,25.243,25.34,25.243,25.2612,27300.0
2015-03-26 15:00:00,41.67,41.67,41.47,41.58,36200.0,25.2612,25.2612,25.14,25.2067,36200.0
2015-03-26 15:30:00,41.58,41.7,41.51,41.59,72500.0,25.2067,25.2794,25.1642,25.2127,72500.0
2015-03-27 09:30:00,41.67,42.17,41.6,41.64,46900.0,25.2612,25.5643,25.2188,25.243,46900.0
2015-03-27 10:00:00,41.65,41.88,41.45,41.52,25800.0,25.2491,25.3885,25.1278,25.1703,25800.0
2015-03-27 10:30:00,41.51,41.62,41.39,41.61,29500.0,25.1642,25.2309,25.0915,25.2248,29500.0
2015-03-27 11:00:00,41.64,41.82,41.61,41.67,18100.0,25.243,25.3521,25.2248,25.2612,18100.0
2015-03-27 11:30:00,41.65,41.74,41.52,41.59,13400.0,25.2491,25.3036,25.1703,25.2127,13400.0
2015-03-27 12:00:00,41.64,41.72,41.44,41.44,19800.0,25.243,25.2915,25.1218,25.1218,19800.0
2015-03-27 12:30:00,41.44,41.53,41.4,41.49,12500.0,25.1218,25.1763,25.0975,25.1521,12500.0
2015-03-27 13:00:00,41.5,41.69,41.45,41.61,55700.0,25.1582,25.2733,25.1278,25.2248,55700.0
2015-03-27 13:30:00,41.6,41.81,41.6,41.76,80300.0,25.2188,25.3461,25.2188,25.3158,80300.0
2015-03-27 14:00:00,41.73,41.77,41.63,41.63,20400.0,25.2976,25.3218,25.237,25.237,20400.0
2015-03-27 14:30:00,41.64,41.72,41.64,41.72,18700.0,25.243,25.2915,25.243,25.2915,18700.0
2015-03-27 15:00:00,41.72,41.9,41.69,41.88,22300.0,25.2915,25.4006,25.2733,25.3885,22300.0
2015-03-27 15:30:00,41.87,42.09,41.86,41.98,61400.0,25.3825,25.5158,25.3764,25.4491,61400.0
2015-03-30 09:30:00,42.08,42.29,42.08,42.18,19200.0,25.5098,25.6371,25.5098,25.5704,19200.0
2015-03-30 10:00:00,42.22,42.36,42.08,42.08,20500.0,25.5946,25.6795,25.5098,25.5098,20500.0
2015-03-30 10:30:00,42.09,42.17,42.03,42.11,23300.0,25.5158,25.5643,25.4795,25.528,23300.0
2015-03-30 11:00:00,42.12,42.24,42.04,42.21,20000.0,25.534,25.6068,25.4855,25.5886,20000.0
2015-03-30 11:30:00,42.21,42.3,42.1,42.27,34000.0,25.5886,25.6431,25.5219,25.6249,34000.0
2015-03-30 12:00:00,42.26,42.33,42.19,42.28,15100.0,25.6189,25.6613,25.5764,25.631,15100.0
2015-03-30 12:30:00,42.28,42.3,42.21,42.23,14500.0,25.631,25.6431,25.5886,25.6007,14500.0
2015-03-30 13:00:00,42.23,42.23,42.17,42.21,17500.0,25.6007,25.6007,25.5643,25.5886,17500.0
2015-03-30 13:30:00,42.22,42.29,42.17,42.26,26900.0,25.5946,25.6371,25.5643,25.6189,26900.0
2015-03-30 14:00:00,42.26,42.33,42.24,42.32,14700.0,25.6189,25.6613,25.6068,25.6553,14700.0
2015-03-30 14:30:00,42.34,42.37,42.3,42.34,15500.0,25.6674,25.6856,25.6431,25.6674,15500.0
2015-03-30 15:00:00,42.34,42.36,42.19,42.26,26600.0,25.6674,25.6795,25.5764,25.6189,26600.0
2015-03-30 15:30:00,42.27,42.32,42.19,42.25,54200.0,25.6249,25.6553,25.5764,25.6128,54200.0
2015-03-31 09:30:00,42.03,42.12,41.8,41.85,16000.0,25.4795,25.534,25.34,25.3703,16000.0
2015-03-31 10:00:00,41.88,41.95,41.8,41.8,24300.0,25.3885,25.431,25.34,25.34,24300.0
2015-03-31 10:30:00,41.8,41.91,41.77,41.86,14800.0,25.34,25.4067,25.3218,25.3764,14800.0
2015-03-31 11:00:00,41.89,42.02,41.88,41.94,17800.0,25.3946,25.4734,25.3885,25.4249,17800.0
2015-03-31 11:30:00,41.93,41.95,41.88,41.94,12600.0,25.4188,25.431,25.3885,25.4249,12600.0
2015-03-31 12:00:00,41.94,41.94,41.83,41.86,12400.0,25.4249,25.4249,25.3582,25.3764,12400.0
2015-03-31 12:30:00,41.86,42.0,41.86,41.96,10900.0,25.3764,25.4613,25.3764,25.437,10900.0
2015-03-31 13:00:00,41.96,42.01,41.92,41.94,7300.0,25.437,25.4673,25.4128,25.4249,7300.0
2015-03-31 13:30:00,41.92,42.01,41.85,41.87,11000.0,25.4128,25.4673,25.3703,25.3825,11000.0
2015-03-31 14:00:00,41.87,42.01,41.87,41.94,11800.0,25.3825,25.4673,25.3825,25.4249,11800.0
2015-03-31 14:30:00,41.93,41.98,41.87,41.97,11300.0,25.4188,25.4491,25.3825,25.4431,11300.0
2015-03-31 15:00:00,41.97,41.97,41.83,41.88,36200.0,25.4431,25.4431,25.3582,25.3885,36200.0
2015-03-31 15:30:00,41.88,42.04,41.83,41.96,58400.0,25.3885,25.4855,25.3582,25.437,58400.0
2015-04-01 09:30:00,41.87,42.02,41.34,41.39,20700.0,25.3825,25.4734,25.0612,25.0915,20700.0
2015-04-01 10:00:00,41.5,41.75,41.46,41.72,19600.0,25.1582,25.3097,25.1339,25.2915,19600.0
2015-04-01 10:30:00,41.73,42.03,41.65,42.02,10700.0,25.2976,25.4795,25.2491,25.4734,10700.0
2015-04-01 11:00:00,42.03,42.04,41.9,41.91,15100.0,25.4795,25.4855,25.4006,25.4067,15100.0
2015-04-01 11:30:00,41.91,41.94,41.79,41.8,15100.0,25.4067,25.4249,25.334,25.34,15100.0
2015-04-01 12:00:00,41.8,41.84,41.65,41.73,7200.0,25.34,25.3643,25.2491,25.2976,7200.0
2015-04-01 12:30:00,41.73,41.8,41.69,41.79,7600.0,25.2976,25.34,25.2733,25.334,7600.0
2015-04-01 13:00:00,41.78,41.8,41.71,41.75,9300.0,25.3279,25.34,25.2855,25.3097,9300.0
2015-04-01 13:30:00,41.73,41.99,41.73,41.95,7300.0,25.2976,25.4552,25.2976,25.431,7300.0
2015-04-01 14:00:00,41.94,41.94,41.81,41.81,9200.0,25.4249,25.4249,25.3461,25.3461,9200.0
2015-04-01 14:30:00,41.78,41.86,41.73,41.86,8800.0,25.3279,25.3764,25.2976,25.3764,8800.0
2015-04-01 15:00:00,41.85,41.85,41.72,41.77,19600.0,25.3703,25.3703,25.2915,25.3218,19600.0
2015-04-01 15:30:00,41.77,41.99,41.74,41.98,47500.0,25.3218,25.4552,25.3036,25.4491,47500.0
2015-04-02 09:30:00,41.93,42.09,41.78,42.0,10800.0,25.4188,25.5158,25.3279,25.4613,10800.0
2015-04-02 10:00:00,42.05,42.23,42.03,42.1,13200.0,25.4916,25.6007,25.4795,25.5219,13200.0
2015-04-02 10:30:00,42.08,42.09,41.88,42.02,16800.0,25.5098,25.5158,25.3885,25.4734,16800.0
2015-04-02 11:00:00,42.0,42.01,41.85,41.85,9000.0,25.4613,25.4673,25.3703,25.3703,9000.0
2015-04-02 11:30:00,41.85,41.96,41.79,41.96,15900.0,25.3703,25.437,25.334,25.437,15900.0
2015-04-02 12:00:00,41.96,41.98,41.88,41.92,12500.0,25.437,25.4491,25.3885,25.4128,12500.0
2015-04-02 12:30:00,41.91,42.04,41.9,41.98,14800.0,25.4067,25.4855,25.4006,25.4491,14800.0
2015-04-02 13:00:00,41.99,42.1,41.99,42.03,13000.0,25.4552,25.5219,25.4552,25.4795,13000.0
2015-04-02 13:30:00,42.03,42.06,41.95,41.97,12700.0,25.4795,25.4976,25.431,25.4431,12700.0
2015-04-02 14:00:00,41.99,42.2,41.98,42.03,20400.0,25.4552,25.5825,25.4491,25.4795,20400.0
2015-04-02 14:30:00,42.01,42.08,41.93,42.07,18900.0,25.4673,25.5098,25.4188,25.5037,18900.0
2015-04-02 15:00:00,42.07,42.18,42.06,42.18,46200.0,25.5037,25.5704,25.4976,25.5704,46200.0
2015-04-02 15:30:00,42.17,42.19,42.1,42.15,42700.0,25.5643,25.5764,25.5219,25.5522,42700.0
2015-04-06 09:30:00,41.85,42.13,41.65,41.94,21700.0,25.3703,25.5401,25.2491,25.4249,21700.0
2015-04-06 10:00:00,41.94,42.14,41.87,42.09,23200.0,25.4249,25.5461,25.3825,25.5158,23200.0
2015-04-06 10:30:00,42.12,42.13,42.01,42.06,12000.0,25.534,25.5401,25.4673,25.4976,12000.0
2015-04-06 11:00:00,42.06,42.24,42.06,42.23,12400.0,25.4976,25.6068,25.4976,25.6007,12400.0
2015-04-06 11:30:00,42.24,42.29,42.15,42.18,12600.0,25.6068,25.6371,25.5522,25.5704,12600.0
2015-04-06 12:00:00,42.19,42.29,42.15,42.24,12800.0,25.5764,25.6371,25.5522,25.6068,12800.0
2015-04-06 12:30:00,42.26,42.29,42.23,42.29,7800.0,25.6189,25.6371,25.6007,25.6371,7800.0
2015-04-06 13:00:00,42.31,42.31,42.2,42.24,8400.0,25.6492,25.6492,25.5825,25.6068,8400.0
2015-04-06 13:30:00,42.25,42.31,42.19,42.31,14000.0,25.6128,25.6492,25.5764,25.6492,14000.0
2015-04-06 14:00:00,42.31,42.34,42.24,42.29,12100.0,25.6492,25.6674,25.6068,25.6371,12100.0
2015-04-06 14:30:00,42.29,42.35,42.25,42.29,13900.0,25.6371,25.6734,25.6128,25.6371,13900.0
2015-04-06 15:00:00,42.31,42.32,42.22,42.27,18500.0,25.6492,25.6553,25.5946,25.6249,18500.0
2015-04-06 15:30:00,42.27,42.35,42.21,42.33,61500.0,25.6249,25.6734,25.5886,25.6613,61500.0
2015-04-07 09:30:00,42.22,42.57,42.22,42.5,12500.0,25.5946,25.8068,25.5946,25.7644,12500.0
2015-04-07 10:00:00,42.53,42.59,42.37,42.59,23500.0,25.7826,25.8189,25.6856,25.8189,23500.0
2015-04-07 10:30:00,42.6,42.84,42.55,42.84,32800.0,25.825,25.9705,25.7947,25.9705,32800.0
2015-04-07 11:00:00,42.81,42.88,42.73,42.86,30500.0,25.9523,25.9947,25.9038,25.9826,30500.0
2015-04-07 11:30:00,42.85,42.88,42.74,42.77,33600.0,25.9766,25.9947,25.9099,25.9281,33600.0
2015-04-07 12:00:00,42.77,42.84,42.68,42.68,13400.0,25.9281,25.9705,25.8735,25.8735,13400.0
2015-04-07 12:30:00,42.68,42.79,42.62,42.79,11800.0,25.8735,25.9402,25.8371,25.9402,11800.0
2015-04-07 13:00:00,42.79,42.79,42.65,42.67,13100.0,25.9402,25.9402,25.8553,25.8674,13100.0
2015-04-07 13:30:00,42.66,42.72,42.61,42.66,16100.0,25.8614,25.8977,25.8311,25.8614,16100.0
2015-04-07 14:00:00,42.68,42.75,42.68,42.73,16600.0,25.8735,25.9159,25.8735,25.9038,16600.0
2015-04-07 14:30:00,42.72,42.73,42.59,42.59,16000.0,25.8977,25.9038,25.8189,25.8189,16000.0
2015-04-07 15:00:00,42.59,42.6,42.43,42.45,25500.0,25.8189,25.825,25.7219,25.7341,25500.0
2015-04-07 15:30:00,42.46,42.5,42.39,42.44,74700.0,25.7401,25.7644,25.6977,25.728,74700.0
2015-04-08 09:30:00,42.31,42.76,42.31,42.74,11300.0,25.6492,25.922,25.6492,25.9099,11300.0
2015-04-08 10:00:00,42.74,42.74,42.53,42.57,7800.0,25.9099,25.9099,25.7826,25.8068,7800.0
2015-04-08 10:30:00,42.55,42.62,42.33,42.39,8500.0,25.7947,25.8371,25.6613,25.6977,8500.0
2015-04-08 11:00:00,42.37,42.41,42.34,42.35,11200.0,25.6856,25.7098,25.6674,25.6734,11200.0
2015-04-08 11:30:00,42.35,42.45,42.34,42.39,12800.0,25.6734,25.7341,25.6674,25.6977,12800.0
2015-04-08 12:00:00,42.39,42.48,42.38,42.44,9700.0,25.6977,25.7523,25.6916,25.728,9700.0
2015-04-08 12:30:00,42.44,42.49,42.41,42.41,13100.0,25.728,25.7583,25.7098,25.7098,13100.0
2015-04-08 13:00:00,42.41,42.46,42.35,42.44,11000.0,25.7098,25.7401,25.6734,25.728,11000.0
2015-04-08 13:30:00,42.43,42.43,42.34,42.37,7100.0,25.7219,25.7219,25.6674,25.6856,7100.0
2015-04-08 14:00:00,42.37,42.55,42.19,42.51,12700.0,25.6856,25.7947,25.5764,25.7704,12700.0
2015-04-08 14:30:00,42.5,42.52,42.39,42.4,11200.0,25.7644,25.7765,25.6977,25.7038,11200.0
2015-04-08 15:00:00,42.42,42.56,42.4,42.54,17000.0,25.7159,25.8007,25.7038,25.7886,17000.0
2015-04-08 15:30:00,42.54,42.56,42.42,42.46,42100.0,25.7886,25.8007,25.7159,25.7401,42100.0
2015-04-09 09:30:00,42.43,42.59,42.29,42.36,13700.0,25.7219,25.8189,25.6371,25.6795,13700.0
2015-04-09 10:00:00,42.41,42.44,42.28,42.44,4700.0,25.7098,25.728,25.631,25.728,4700.0
2015-04-09 10:30:00,42.47,42.57,42.45,42.55,16100.0,25.7462,25.8068,25.7341,25.7947,16100.0
2015-04-09 11:00:00,42.55,42.55,42.3,42.34,11200.0,25.7947,25.7947,25.6431,25.6674,11200.0
2015-04-09 11:30:00,42.38,42.56,42.34,42.48,14900.0,25.6916,25.8007,25.6674,25.7523,14900.0
2015-04-09 12:00:00,42.49,42.67,42.47,42.63,11800.0,25.7583,25.8674,25.7462,25.8432,11800.0
2015-04-09 12:30:00,42.63,42.68,42.62,42.67,12000.0,25.8432,25.8735,25.8371,25.8674,12000.0
2015-04-09 13:00:00,42.68,42.69,42.59,42.59,11800.0,25.8735,25.8796,25.8189,25.8189,11800.0
2015-04-09 13:30:00,42.58,42.59,42.51,42.53,19700.0,25.8129,25.8189,25.7704,25.7826,19700.0
2015-04-09 14:00:00,42.52,42.6,42.49,42.54,13100.0,25.7765,25.825,25.7583,25.7886,13100.0
2015-04-09 14:30:00,42.58,42.58,42.45,42.49,30100.0,25.8129,25.8129,25.7341,25.7583,30100.0
2015-04-09 15:00:00,42.5,42.63,42.46,42.63,18900.0,25.7644,25.8432,25.7401,25.8432,18900.0
2015-04-09 15:30:00,42.62,42.73,42.58,42.71,51400.0,25.8371,25.9038,25.8129,25.8917,51400.0
2015-04-10 09:30:00,42.85,42.85,42.57,42.57,6900.0,25.9766,25.9766,25.8068,25.8068,6900.0
2015-04-10 10:00:00,42.59,42.66,42.49,42.49,5800.0,25.8189,25.8614,25.7583,25.7583,5800.0
2015-04-10 10:30:00,42.56,42.61,42.51,42.57,10000.0,25.8007,25.8311,25.7704,25.8068,10000.0
2015-04-10 11:00:00,42.56,42.71,42.55,42.69,16800.0,25.8007,25.8917,25.7947,25.8796,16800.0
2015-04-10 11:30:00,42.68,42.72,42.64,42.71,13800.0,25.8735,25.8977,25.8492,25.8917,13800.0
2015-04-10 12:00:00,42.71,42.8,42.7,42.75,12900.0,25.8917,25.9462,25.8856,25.9159,12900.0
2015-04-10 12:30:00,42.72,42.75,42.68,42.69,7200.0,25.8977,25.9159,25.8735,25.8796,7200.0
2015-04-10 13:00:00,42.68,42.72,42.67,42.68,12300.0,25.8735,25.8977,25.8674,25.8735,12300.0
2015-04-10 13:30:00,42.68,42.77,42.68,42.75,11800.0,25.8735,25.9281,25.8735,25.9159,11800.0
2015-04-10 14:00:00,42.75,42.79,42.72,42.72,13200.0,25.9159,25.9402,25.8977,25.8977,13200.0
2015-04-10 14:30:00,42.7,42.72,42.62,42.62,23500.0,25.8856,25.8977,25.8371,25.8371,23500.0
2015-04-10 15:00:00,42.62,42.62,42.46,42.5,20200.0,25.8371,25.8371,25.7401,25.7644,20200.0
2015-04-10 15:30:00,42.51,42.65,42.46,42.62,66900.0,25.7704,25.8553,25.7401,25.8371,66900.0
2015-04-13 09:30:00,42.04,42.33,41.87,42.08,18800.0,25.6799,25.8571,25.5761,25.7044,18800.0
2015-04-13 10:00:00,42.12,42.22,42.1,42.1,13300.0,25.7288,25.7899,25.7166,25.7166,13300.0
2015-04-13 10:30:00,42.1,42.2,42.08,42.14,8500.0,25.7166,25.7777,25.7044,25.741,8500.0
2015-04-13 11:00:00,42.09,42.18,42.09,42.15,10800.0,25.7105,25.7654,25.7105,25.7471,10800.0
2015-04-13 11:30:00,42.14,42.31,42.14,42.27,9000.0,25.741,25.8449,25.741,25.8204,9000.0
2015-04-13 12:00:00,42.29,42.31,42.16,42.16,4700.0,25.8326,25.8449,25.7532,25.7532,4700.0
2015-04-13 12:30:00,42.17,42.26,42.17,42.17,5800.0,25.7593,25.8143,25.7593,25.7593,5800.0
2015-04-13 13:00:00,42.18,42.22,42.05,42.05,8100.0,25.7654,25.7899,25.686,25.686,8100.0
2015-04-13 13:30:00,42.04,42.16,42.02,42.16,10200.0,25.6799,25.7532,25.6677,25.7532,10200.0
2015-04-13 14:00:00,42.15,42.17,42.1,42.12,8900.0,25.7471,25.7593,25.7166,25.7288,8900.0
2015-04-13 14:30:00,42.12,42.15,41.97,42.0,8800.0,25.7288,25.7471,25.6372,25.6555,8800.0
2015-04-13 15:00:00,42.02,42.03,41.91,41.95,21100.0,25.6677,25.6738,25.6005,25.6249,21100.0
2015-04-13 15:30:00,41.94,42.01,41.92,41.95,39000.0,25.6188,25.6616,25.6066,25.6249,39000.0
2015-04-14 09:30:00,41.86,42.01,41.6,41.6,13200.0,25.57,25.6616,25.4112,25.4112,13200.0
2015-04-14 10:00:00,41.63,41.63,41.46,41.6,7200.0,25.4295,25.4295,25.3256,25.4112,7200.0
2015-04-14 10:30:00,41.57,41.66,41.45,41.6,9100.0,25.3928,25.4478,25.3195,25.4112,9100.0
2015-04-14 11:00:00,41.63,41.96,41.62,41.96,6900.0,25.4295,25.6311,25.4234,25.6311,6900.0
2015-04-14 11:30:00,41.97,42.01,41.92,41.97,7200.0,25.6372,25.6616,25.6066,25.6372,7200.0
2015-04-14 12:00:00,41.97,42.02,41.92,41.98,9800.0,25.6372,25.6677,25.6066,25.6433,9800.0
2015-04-14 12:30:00,41.98,42.1,41.98,42.04,20300.0,25.6433,25.7166,25.6433,25.6799,20300.0
2015-04-14 13:00:00,42.01,42.01,41.72,41.84,129400.0,25.6616,25.6616,25.4845,25.5578,129400.0
2015-04-14 13:30:00,41.84,41.92,41.8,41.9,50000.0,25.5578,25.6066,25.5333,25.5944,50000.0
2015-04-14 14:00:00,41.9,42.08,41.88,42.0,41400.0,25.5944,25.7044,25.5822,25.6555,41400.0
2015-04-14 14:30:00,41.99,42.02,41.85,42.02,22800.0,25.6494,25.6677,25.5639,25.6677,22800.0
2015-04-14 15:00:00,42.02,42.02,41.93,41.95,13800.0,25.6677,25.6677,25.6127,25.6249,13800.0
2015-04-14 15:30:00,41.95,42.01,41.86,41.94,55900.0,25.6249,25.6616,25.57,25.6188,55900.0
2015-04-15 09:30:00,42.05,42.35,41.92,42.16,35800.0,25.686,25.8693,25.6066,25.7532,35800.0
2015-04-15 10:00:00,42.16,42.31,42.08,42.27,29800.0,25.7532,25.8449,25.7044,25.8204,29800.0
2015-04-15 10:30:00,42.27,42.32,42.2,42.23,15500.0,25.8204,25.851,25.7777,25.796,15500.0
2015-04-15 11:00:00,42.23,42.27,42.17,42.17,23600.0,25.796,25.8204,25.7593,25.7593,23600.0
2015-04-15 11:30:00,42.19,42.19,41.99,42.04,18300.0,25.7715,25.7715,25.6494,25.6799,18300.0
2015-04-15 12:00:00,42.04,42.13,42.01,42.03,24700.0,25.6799,25.7349,25.6616,25.6738,24700.0
2015-04-15 12:30:00,42.01,42.04,41.96,41.97,7600.0,25.6616,25.6799,25.6311,25.6372,7600.0
2015-04-15 13:00:00,41.97,41.97,41.79,41.88,42800.0,25.6372,25.6372,25.5272,25.5822,42800.0
2015-04-15 13:30:00,41.9,41.92,41.76,41.78,16900.0,25.5944,25.6066,25.5089,25.5211,16900.0
2015-04-15 14:00:00,41.79,41.8,41.71,41.79,19800.0,25.5272,25.5333,25.4783,25.5272,19800.0
2015-04-15 14:30:00,41.79,41.84,41.77,41.81,15200.0,25.5272,25.5578,25.515,25.5394,15200.0
2015-04-15 15:00:00,41.8,41.83,41.77,41.82,20100.0,25.5333,25.5516,25.515,25.5455,20100.0
2015-04-15 15:30:00,41.82,41.95,41.79,41.84,62400.0,25.5455,25.6249,25.5272,25.5578,62400.0
2015-04-16 09:30:00,41.75,42.09,41.75,41.82,25200.0,25.5028,25.7105,25.5028,25.5455,25200.0
2015-04-16 10:00:00,41.8,41.94,41.79,41.84,16600.0,25.5333,25.6188,25.5272,25.5578,16600.0
2015-04-16 10:30:00,41.87,41.92,41.81,41.88,8200.0,25.5761,25.6066,25.5394,25.5822,8200.0
2015-04-16 11:00:00,41.87,42.0,41.85,41.97,8100.0,25.5761,25.6555,25.5639,25.6372,8100.0
2015-04-16 11:30:00,41.96,41.97,41.87,41.88,4000.0,25.6311,25.6372,25.5761,25.5822,4000.0
2015-04-16 12:00:00,41.9,41.96,41.89,41.96,6500.0,25.5944,25.6311,25.5883,25.6311,6500.0
2015-04-16 12:30:00,41.98,42.0,41.89,41.92,4500.0,25.6433,25.6555,25.5883,25.6066,4500.0
2015-04-16 13:00:00,41.89,41.99,41.89,41.96,7400.0,25.5883,25.6494,25.5883,25.6311,7400.0
2015-04-16 13:30:00,41.95,42.08,41.93,42.06,7100.0,25.6249,25.7044,25.6127,25.6921,7100.0
2015-04-16 14:00:00,42.07,42.15,42.04,42.15,19700.0,25.6982,25.7471,25.6799,25.7471,19700.0
2015-04-16 14:30:00,42.15,42.18,42.09,42.11,11700.0,25.7471,25.7654,25.7105,25.7227,11700.0
2015-04-16 15:00:00,42.11,42.19,42.09,42.13,17900.0,25.7227,25.7715,25.7105,25.7349,17900.0
2015-04-16 15:30:00,42.12,42.15,41.99,42.01,59100.0,25.7288,25.7471,25.6494,25.6616,59100.0
2015-04-17 09:30:00,41.67,41.76,41.03,41.21,12700.0,25.4539,25.5089,25.063,25.1729,12700.0
2015-04-17 10:00:00,41.18,41.18,40.79,40.87,16700.0,25.1546,25.1546,24.9164,24.9652,16700.0
2015-04-17 10:30:00,40.89,40.98,40.72,40.73,10300.0,24.9775,25.0324,24.8736,24.8797,10300.0
2015-04-17 11:00:00,40.73,40.92,40.65,40.92,12700.0,24.8797,24.9958,24.8308,24.9958,12700.0
2015-04-17 11:30:00,40.92,40.97,40.83,40.93,19600.0,24.9958,25.0263,24.9408,25.0019,19600.0
2015-04-17 12:00:00,40.92,41.01,40.87,40.89,4500.0,24.9958,25.0508,24.9652,24.9775,4500.0
2015-04-17 12:30:00,40.89,41.02,40.89,41.02,5200.0,24.9775,25.0569,24.9775,25.0569,5200.0
2015-04-17 13:00:00,41.01,41.06,40.96,41.01,16700.0,25.0508,25.0813,25.0202,25.0508,16700.0
2015-04-17 13:30:00,41.01,41.08,40.96,41.0,16200.0,25.0508,25.0935,25.0202,25.0446,16200.0
2015-04-17 14:00:00,41.02,41.06,40.94,40.97,6800.0,25.0569,25.0813,25.008,25.0263,6800.0
2015-04-17 14:30:00,40.96,40.96,40.83,40.87,6900.0,25.0202,25.0202,24.9408,24.9652,6900.0
2015-04-17 15:00:00,40.87,40.87,40.71,40.75,22500.0,24.9652,24.9652,24.8675,24.8919,22500.0
2015-04-17 15:30:00,40.73,40.93,40.73,40.92,57800.0,24.8797,25.0019,24.8797,24.9958,57800.0
2015-04-20 09:30:00,41.17,41.71,41.17,41.57,13700.0,25.1485,25.4783,25.1485,25.3928,13700.0
2015-04-20 10:00:00,41.58,41.58,41.32,41.57,9900.0,25.3989,25.3989,25.2401,25.3928,9900.0
2015-04-20 10:30:00,41.59,41.67,41.5,41.65,10300.0,25.405,25.4539,25.3501,25.4417,10300.0
2015-04-20 11:00:00,41.69,41.81,41.61,41.78,40900.0,25.4661,25.5394,25.4173,25.5211,40900.0
2015-04-20 11:30:00,41.78,41.79,41.72,41.78,15600.0,25.5211,25.5272,25.4845,25.5211,15600.0
2015-04-20 12:00:00,41.78,41.79,41.7,41.78,16100.0,25.5211,25.5272,25.4722,25.5211,16100.0
2015-04-20 12:30:00,41.78,41.78,41.71,41.75,7300.0,25.5211,25.5211,25.4783,25.5028,7300.0
2015-04-20 13:00:00,41.74,41.8,41.73,41.79,12900.0,25.4967,25.5333,25.4906,25.5272,12900.0
2015-04-20 13:30:00,41.8,41.8,41.59,41.63,11900.0,25.5333,25.5333,25.405,25.4295,11900.0
2015-04-20 14:00:00,41.63,41.67,41.57,41.66,5500.0,25.4295,25.4539,25.3928,25.4478,5500.0
2015-04-20 14:30:00,41.66,41.7,41.63,41.7,25800.0,25.4478,25.4722,25.4295,25.4722,25800.0
2015-04-20 15:00:00,41.69,41.8,41.66,41.77,22000.0,25.4661,25.5333,25.4478,25.515,22000.0
2015-04-20 15:30:00,41.77,41.78,41.62,41.65,52800.0,25.515,25.5211,25.4234,25.4417,52800.0
2015-04-21 09:30:00,41.85,41.9,41.66,41.66,10000.0,25.5639,25.5944,25.4478,25.4478,10000.0
2015-04-21 10:00:00,41.68,41.96,41.66,41.93,36800.0,25.46,25.6311,25.4478,25.6127,36800.0
2015-04-21 10:30:00,41.93,41.94,41.84,41.86,12900.0,25.6127,25.6188,25.5578,25.57,12900.0
2015-04-21 11:00:00,41.84,41.91,41.79,41.82,8100.0,25.5578,25.6005,25.5272,25.5455,8100.0
2015-04-21 11:30:00,41.82,41.82,41.61,41.64,8100.0,25.5455,25.5455,25.4173,25.4356,8100.0
2015-04-21 12:00:00,41.65,41.75,41.57,41.68,7300.0,25.4417,25.5028,25.3928,25.46,7300.0
2015-04-21 12:30:00,41.69,41.73,41.68,41.71,5900.0,25.4661,25.4906,25.46,25.4783,5900.0
2015-04-21 13:00:00,41.71,41.77,41.68,41.75,10400.0,25.4783,25.515,25.46,25.5028,10400.0
2015-04-21 13:30:00,41.74,41.78,41.72,41.75,8200.0,25.4967,25.5211,25.4845,25.5028,8200.0
2015-04-21 14:00:00,41.76,41.86,41.69,41.82,8900.0,25.5089,25.57,25.4661,25.5455,8900.0
2015-04-21 14:30:00,41.82,41.82,41.77,41.8,7300.0,25.5455,25.5455,25.515,25.5333,7300.0
2015-04-21 15:00:00,41.8,41.8,41.73,41.74,13400.0,25.5333,25.5333,25.4906,25.4967,13400.0
2015-04-21 15:30:00,41.73,41.77,41.7,41.74,61300.0,25.4906,25.515,25.4722,25.4967,61300.0
2015-04-22 09:30:00,41.74,41.9,41.45,41.46,7600.0,25.4967,25.5944,25.3195,25.3256,7600.0
2015-04-22 10:00:00,41.49,41.67,41.38,41.63,14900.0,25.344,25.4539,25.2768,25.4295,14900.0
2015-04-22 10:30:00,41.69,41.84,41.6,41.78,27400.0,25.4661,25.5578,25.4112,25.5211,27400.0
2015-04-22 11:00:00,41.8,41.84,41.72,41.75,14600.0,25.5333,25.5578,25.4845,25.5028,14600.0
2015-04-22 11:30:00,41.8,41.82,41.71,41.74,10900.0,25.5333,25.5455,25.4783,25.4967,10900.0
2015-04-22 12:00:00,41.76,41.78,41.66,41.76,7500.0,25.5089,25.5211,25.4478,25.5089,7500.0
2015-04-22 12:30:00,41.76,41.76,41.71,41.74,3500.0,25.5089,25.5089,25.4783,25.4967,3500.0
2015-04-22 13:00:00,41.78,41.78,41.72,41.75,3400.0,25.5211,25.5211,25.4845,25.5028,3400.0
2015-04-22 13:30:00,41.74,41.75,41.7,41.7,6000.0,25.4967,25.5028,25.4722,25.4722,6000.0
2015-04-22 14:00:00,41.68,41.77,41.67,41.75,14500.0,25.46,25.515,25.4539,25.5028,14500.0
2015-04-22 14:30:00,41.75,41.78,41.73,41.76,10600.0,25.5028,25.5211,25.4906,25.5089,10600.0
2015-04-22 15:00:00,41.76,41.88,41.74,41.87,9800.0,25.5089,25.5822,25.4967,25.5761,9800.0
2015-04-22 15:30:00,41.88,41.88,41.8,41.83,69900.0,25.5822,25.5822,25.5333,25.5516,69900.0
2015-04-23 09:30:00,41.81,42.03,41.64,42.0,10200.0,25.5394,25.6738,25.4356,25.6555,10200.0
2015-04-23 10:00:00,42.02,42.08,41.9,42.03,16600.0,25.6677,25.7044,25.5944,25.6738,16600.0
2015-04-23 10:30:00,42.03,42.04,41.97,41.98,3000.0,25.6738,25.6799,25.6372,25.6433,3000.0
2015-04-23 11:00:00,41.98,42.02,41.97,42.02,19900.0,25.6433,25.6677,25.6372,25.6677,19900.0
2015-04-23 11:30:00,42.02,42.18,41.92,42.12,19300.0,25.6677,25.7654,25.6066,25.7288,19300.0
2015-04-23 12:00:00,42.15,42.24,42.12,42.22,11900.0,25.7471,25.8021,25.7288,25.7899,11900.0
2015-04-23 12:30:00,42.23,42.25,42.15,42.18,19000.0,25.796,25.8082,25.7471,25.7654,19000.0
2015-04-23 13:00:00,42.17,42.19,42.15,42.17,7100.0,25.7593,25.7715,25.7471,25.7593,7100.0
2015-04-23 13:30:00,42.16,42.17,42.15,42.16,8500.0,25.7532,25.7593,25.7471,25.7532,8500.0
2015-04-23 14:00:00,42.16,42.18,42.15,42.16,10300.0,25.7532,25.7654,25.7471,25.7532,10300.0
2015-04-23 14:30:00,42.18,42.19,42.13,42.15,10900.0,25.7654,25.7715,25.7349,25.7471,10900.0
2015-04-23 15:00:00,42.16,42.2,42.12,42.2,19400.0,25.7532,25.7777,25.7288,25.7777,19400.0
2015-04-23 15:30:00,42.2,42.21,42.05,42.06,74200.0,25.7777,25.7838,25.686,25.6921,74200.0
2015-04-24 09:30:00,42.01,42.01,41.6,41.61,207100.0,25.6616,25.6616,25.4112,25.4173,207100.0
2015-04-24 10:00:00,41.6,41.6,41.44,41.49,13900.0,25.4112,25.4112,25.3134,25.344,13900.0
2015-04-24 10:30:00,41.5,41.83,41.46,41.83,20900.0,25.3501,25.5516,25.3256,25.5516,20900.0
2015-04-24 11:00:00,41.83,42.01,41.75,42.0,13900.0,25.5516,25.6616,25.5028,25.6555,13900.0
2015-04-24 11:30:00,42.02,42.22,42.02,42.22,15200.0,25.6677,25.7899,25.6677,25.7899,15200.0
2015-04-24 12:00:00,42.2,42.27,42.2,42.23,6200.0,25.7777,25.8204,25.7777,25.796,6200.0
2015-04-24 12:30:00,42.22,42.24,42.19,42.22,6400.0,25.7899,25.8021,25.7715,25.7899,6400.0
2015-04-24 13:00:00,42.25,42.25,42.2,42.23,3400.0,25.8082,25.8082,25.7777,25.796,3400.0
2015-04-24 13:30:00,42.24,42.25,42.2,42.25,4700.0,25.8021,25.8082,25.7777,25.8082,4700.0
2015-04-24 14:00:00,42.25,42.28,42.19,42.22,6700.0,25.8082,25.8265,25.7715,25.7899,6700.0
2015-04-24 14:30:00,42.23,42.23,42.08,42.09,7100.0,25.796,25.796,25.7044,25.7105,7100.0
2015-04-24 15:00:00,42.08,42.09,42.02,42.02,6700.0,25.7044,25.7105,25.6677,25.6677,6700.0
2015-04-24 15:30:00,42.03,42.15,42.02,42.15,57800.0,25.6738,25.7471,25.6677,25.7471,57800.0
2015-04-27 09:30:00,42.18,42.24,41.91,42.19,6200.0,25.7654,25.8021,25.6005,25.7715,6200.0
2015-04-27 10:00:00,42.31,42.32,42.14,42.18,4900.0,25.8449,25.851,25.741,25.7654,4900.0
2015-04-27 10:30:00,42.18,42.27,42.04,42.06,11200.0,25.7654,25.8204,25.6799,25.6921,11200.0
2015-04-27 11:00:00,42.09,42.18,42.07,42.13,4300.0,25.7105,25.7654,25.6982,25.7349,4300.0
2015-04-27 11:30:00,42.13,42.24,42.13,42.18,13500.0,25.7349,25.8021,25.7349,25.7654,13500.0
2015-04-27 12:00:00,42.16,42.22,42.13,42.19,32400.0,25.7532,25.7899,25.7349,25.7715,32400.0
2015-04-27 12:30:00,42.19,42.23,42.12,42.19,18200.0,25.7715,25.796,25.7288,25.7715,18200.0
2015-04-27 13:00:00,42.19,42.26,42.14,42.2,19100.0,25.7715,25.8143,25.741,25.7777,19100.0
2015-04-27 13:30:00,42.21,42.23,42.13,42.16,13900.0,25.7838,25.796,25.7349,25.7532,13900.0
2015-04-27 14:00:00,42.16,42.22,42.07,42.2,28200.0,25.7532,25.7899,25.6982,25.7777,28200.0
2015-04-27 14:30:00,42.2,42.2,42.06,42.1,14900.0,25.7777,25.7777,25.6921,25.7166,14900.0
2015-04-27 15:00:00,42.1,42.21,42.1,42.18,23200.0,25.7166,25.7838,25.7166,25.7654,23200.0
2015-04-27 15:30:00,42.16,42.16,42.02,42.11,47700.0,25.7532,25.7532,25.6677,25.7227,47700.0
2015-04-28 09:30:00,42.01,42.27,42.01,42.16,18800.0,25.6616,25.8204,25.6616,25.7532,18800.0
2015-04-28 10:00:00,42.15,42.15,41.74,41.83,11400.0,25.7471,25.7471,25.4967,25.5516,11400.0
2015-04-28 10:30:00,41.83,42.12,41.83,42.07,9300.0,25.5516,25.7288,25.5516,25.6982,9300.0
2015-04-28 11:00:00,42.08,42.23,42.07,42.14,11000.0,25.7044,25.796,25.6982,25.741,11000.0
2015-04-28 11:30:00,42.17,42.27,42.16,42.26,18300.0,25.7593,25.8204,25.7532,25.8143,18300.0
2015-04-28 12:00:00,42.28,42.51,42.26,42.47,14900.0,25.8265,25.967,25.8143,25.9426,14900.0
2015-04-28 12:30:00,42.48,42.52,42.38,42.44,10300.0,25.9487,25.9731,25.8876,25.9243,10300.0
2015-04-28 13:00:00,42.42,42.44,42.37,42.4,10200.0,25.912,25.9243,25.8815,25.8998,10200.0
2015-04-28 13:30:00,42.4,42.5,42.4,42.43,8800.0,25.8998,25.9609,25.8998,25.9182,8800.0
2015-04-28 14:00:00,42.43,42.44,42.3,42.35,15200.0,25.9182,25.9243,25.8387,25.8693,15200.0
2015-04-28 14:30:00,42.34,42.37,42.29,42.31,9800.0,25.8632,25.8815,25.8326,25.8449,9800.0
2015-04-28 15:00:00,42.32,42.42,42.32,42.41,13800.0,25.851,25.912,25.851,25.9059,13800.0
2015-04-28 15:30:00,42.41,42.64,42.41,42.6,85700.0,25.9059,26.0464,25.9059,26.022,85700.0
2015-04-29 09:30:00,42.5,42.5,42.09,42.25,12700.0,25.9609,25.9609,25.7105,25.8082,12700.0
2015-04-29 10:00:00,42.27,42.27,42.13,42.25,7700.0,25.8204,25.8204,25.7349,25.8082,7700.0
2015-04-29 10:30:00,42.25,42.27,42.09,42.09,9100.0,25.8082,25.8204,25.7105,25.7105,9100.0
2015-04-29 11:00:00,42.12,42.18,42.01,42.09,33100.0,25.7288,25.7654,25.6616,25.7105,33100.0
2015-04-29 11:30:00,42.08,42.15,42.06,42.13,7000.0,25.7044,25.7471,25.6921,25.7349,7000.0
2015-04-29 12:00:00,42.12,42.14,41.89,41.89,7500.0,25.7288,25.741,25.5883,25.5883,7500.0
2015-04-29 12:30:00,41.88,41.92,41.8,41.86,5500.0,25.5822,25.6066,25.5333,25.57,5500.0
2015-04-29 13:00:00,41.84,41.88,41.78,41.85,9700.0,25.5578,25.5822,25.5211,25.5639,9700.0
2015-04-29 13:30:00,41.86,42.02,41.85,41.99,6900.0,25.57,25.6677,25.5639,25.6494,6900.0
2015-04-29 14:00:00,41.97,42.05,41.89,42.04,8100.0,25.6372,25.686,25.5883,25.6799,8100.0
2015-04-29 14:30:00,42.08,42.13,41.99,42.01,12900.0,25.7044,25.7349,25.6494,25.6616,12900.0
2015-04-29 15:00:00,42.02,42.09,41.93,41.98,8100.0,25.6677,25.7105,25.6127,25.6433,8100.0
2015-04-29 15:30:00,41.98,42.06,41.94,42.03,65600.0,25.6433,25.6921,25.6188,25.6738,65600.0
2015-04-30 09:30:00,41.88,42.01,41.58,41.61,16000.0,25.5822,25.6616,25.3989,25.4173,16000.0
2015-04-30 10:00:00,41.54,41.59,41.39,41.52,9800.0,25.3745,25.405,25.2829,25.3623,9800.0
2015-04-30 10:30:00,41.53,41.82,41.51,41.81,14800.0,25.3684,25.5455,25.3562,25.5394,14800.0
2015-04-30 11:00:00,41.81,42.11,41.81,41.95,10400.0,25.5394,25.7227,25.5394,25.6249,10400.0
2015-04-30 11:30:00,41.97,42.05,41.85,41.88,8600.0,25.6372,25.686,25.5639,25.5822,8600.0
2015-04-30 12:00:00,41.86,41.86,41.7,41.75,8700.0,25.57,25.57,25.4722,25.5028,8700.0
2015-04-30 12:30:00,41.73,41.77,41.65,41.68,10300.0,25.4906,25.515,25.4417,25.46,10300.0
2015-04-30 13:00:00,41.7,41.76,41.67,41.72,7700.0,25.4722,25.5089,25.4539,25.4845,7700.0
2015-04-30 13:30:00,41.72,41.74,41.56,41.57,11200.0,25.4845,25.4967,25.3867,25.3928,11200.0
2015-04-30 14:00:00,41.58,41.7,41.5,41.52,17200.0,25.3989,25.4722,25.3501,25.3623,17200.0
2015-04-30 14:30:00,41.51,41.64,41.48,41.57,25000.0,25.3562,25.4356,25.3378,25.3928,25000.0
2015-04-30 15:00:00,41.55,41.59,41.45,41.51,32200.0,25.3806,25.405,25.3195,25.3562,32200.0
2015-04-30 15:30:00,41.51,41.65,41.44,41.65,69400.0,25.3562,25.4417,25.3134,25.4417,69400.0
2015-05-01 09:30:00,41.7,41.77,41.56,41.7,9500.0,25.4722,25.515,25.3867,25.4722,9500.0
2015-05-01 10:00:00,41.71,41.88,41.63,41.82,8200.0,25.4783,25.5822,25.4295,25.5455,8200.0
2015-05-01 10:30:00,41.84,41.9,41.58,41.7,6500.0,25.5578,25.5944,25.3989,25.4722,6500.0
2015-05-01 11:00:00,41.7,41.72,41.58,41.63,7700.0,25.4722,25.4845,25.3989,25.4295,7700.0
2015-05-01 11:30:00,41.66,41.72,41.43,41.55,7200.0,25.4478,25.4845,25.3073,25.3806,7200.0
2015-05-01 12:00:00,41.56,41.61,41.45,41.61,3800.0,25.3867,25.4173,25.3195,25.4173,3800.0
2015-05-01 12:30:00,41.62,41.67,41.54,41.64,6000.0,25.4234,25.4539,25.3745,25.4356,6000.0
2015-05-01 13:00:00,41.64,41.68,41.6,41.65,12000.0,25.4356,25.46,25.4112,25.4417,12000.0
2015-05-01 13:30:00,41.63,41.73,41.59,41.69,3900.0,25.4295,25.4906,25.405,25.4661,3900.0
2015-05-01 14:00:00,41.69,41.83,41.69,41.83,7100.0,25.4661,25.5516,25.4661,25.5516,7100.0
2015-05-01 14:30:00,41.81,41.87,41.77,41.78,7600.0,25.5394,25.5761,25.515,25.5211,7600.0
2015-05-01 15:00:00,41.8,41.83,41.76,41.78,13200.0,25.5333,25.5516,25.5089,25.5211,13200.0
2015-05-01 15:30:00,41.78,41.89,41.76,41.88,41400.0,25.5211,25.5883,25.5089,25.5822,41400.0
2015-05-04 09:30:00,41.85,42.15,41.77,42.1,9200.0,25.5639,25.7471,25.515,25.7166,9200.0
2015-05-04 10:00:00,42.18,42.5,42.18,42.41,12800.0,25.7654,25.9609,25.7654,25.9059,12800.0
2015-05-04 10:30:00,42.4,42.42,42.32,42.35,8900.0,25.8998,25.912,25.851,25.8693,8900.0
2015-05-04 11:00:00,42.32,42.39,42.3,42.38,9100.0,25.851,25.8937,25.8387,25.8876,9100.0
2015-05-04 11:30:00,42.38,42.39,42.31,42.33,10000.0,25.8876,25.8937,25.8449,25.8571,10000.0
2015-05-04 12:00:00,42.32,42.4,42.32,42.37,7500.0,25.851,25.8998,25.851,25.8815,7500.0
2015-05-04 12:30:00,42.39,42.41,42.32,42.41,4500.0,25.8937,25.9059,25.851,25.9059,4500.0
2015-05-04 13:00:00,42.4,42.43,42.32,42.33,8700.0,25.8998,25.9182,25.851,25.8571,8700.0
2015-05-04 13:30:00,42.33,42.33,42.25,42.28,7800.0,25.8571,25.8571,25.8082,25.8265,7800.0
2015-05-04 14:00:00,42.3,42.46,42.3,42.46,8200.0,25.8387,25.9365,25.8387,25.9365,8200.0
2015-05-04 14:30:00,42.46,42.5,42.41,42.41,12400.0,25.9365,25.9609,25.9059,25.9059,12400.0
2015-05-04 15:00:00,42.43,42.43,42.26,42.26,16200.0,25.9182,25.9182,25.8143,25.8143,16200.0
2015-05-04 15:30:00,42.25,42.29,42.15,42.19,40100.0,25.8082,25.8326,25.7471,25.7715,40100.0
2015-05-05 09:30:00,42.03,42.38,41.75,41.76,9900.0,25.6738,25.8876,25.5028,25.5089,9900.0
2015-05-05 10:00:00,41.74,41.78,41.54,41.64,7400.0,25.4967,25.5211,25.3745,25.4356,7400.0
2015-05-05 10:30:00,41.62,41.67,41.44,41.45,8800.0,25.4234,25.4539,25.3134,25.3195,8800.0
2015-05-05 11:00:00,41.43,41.6,41.39,41.56,20000.0,25.3073,25.4112,25.2829,25.3867,20000.0
2015-05-05 11:30:00,41.53,41.68,41.51,41.67,14100.0,25.3684,25.46,25.3562,25.4539,14100.0
2015-05-05 12:00:00,41.66,41.67,41.57,41.62,6100.0,25.4478,25.4539,25.3928,25.4234,6100.0
2015-05-05 12:30:00,41.6,41.62,41.52,41.54,8000.0,25.4112,25.4234,25.3623,25.3745,8000.0
2015-05-05 13:00:00,41.54,41.54,41.44,41.49,16300.0,25.3745,25.3745,25.3134,25.344,16300.0
2015-05-05 13:30:00,41.5,41.55,41.47,41.51,9100.0,25.3501,25.3806,25.3317,25.3562,9100.0
2015-05-05 14:00:00,41.5,41.61,41.47,41.55,13900.0,25.3501,25.4173,25.3317,25.3806,13900.0
2015-05-05 14:30:00,41.52,41.57,41.48,41.57,10700.0,25.3623,25.3928,25.3378,25.3928,10700.0
2015-05-05 15:00:00,41.56,41.61,41.5,41.6,13500.0,25.3867,25.4173,25.3501,25.4112,13500.0
2015-05-05 15:30:00,41.63,41.63,41.45,41.46,39300.0,25.4295,25.4295,25.3195,25.3256,39300.0
2015-05-06 09:30:00,41.47,41.47,40.97,41.19,12900.0,25.3317,25.3317,25.0263,25.1607,12900.0
2015-05-06 10:00:00,41.19,41.26,40.98,41.21,8200.0,25.1607,25.2035,25.0324,25.1729,8200.0
2015-05-06 10:30:00,41.19,41.33,41.04,41.22,7100.0,25.1607,25.2462,25.0691,25.179,7100.0
2015-05-06 11:00:00,41.27,41.31,41.08,41.26,12100.0,25.2096,25.234,25.0935,25.2035,12100.0
2015-05-06 11:30:00,41.26,41.38,41.2,41.28,9700.0,25.2035,25.2768,25.1668,25.2157,9700.0
2015-05-06 12:00:00,41.29,41.29,41.2,41.23,7400.0,25.2218,25.2218,25.1668,25.1851,7400.0
2015-05-06 12:30:00,41.22,41.29,41.14,41.17,8000.0,25.179,25.2218,25.1302,25.1485,8000.0
2015-05-06 13:00:00,41.16,41.25,41.12,41.22,6900.0,25.1424,25.1974,25.1179,25.179,6900.0
2015-05-06 13:30:00,41.18,41.18,41.02,41.09,6200.0,25.1546,25.1546,25.0569,25.0996,6200.0
2015-05-06 14:00:00,41.08,41.1,41.02,41.03,7900.0,25.0935,25.1057,25.0569,25.063,7900.0
2015-05-06 14:30:00,41.04,41.1,40.97,41.1,6800.0,25.0691,25.1057,25.0263,25.1057,6800.0
2015-05-06 15:00:00,41.11,41.15,41.07,41.12,12800.0,25.1118,25.1363,25.0874,25.1179,12800.0
2015-05-06 15:30:00,41.13,41.33,41.08,41.33,31200.0,25.1241,25.2462,25.0935,25.2462,31200.0
2015-05-07 09:30:00,41.15,41.43,41.1,41.1,6800.0,25.1363,25.3073,25.1057,25.1057,6800.0
2015-05-07 10:00:00,41.16,41.48,41.16,41.41,6800.0,25.1424,25.3378,25.1424,25.2951,6800.0
2015-05-07 10:30:00,41.4,41.68,41.38,41.59,10300.0,25.289,25.46,25.2768,25.405,10300.0
2015-05-07 11:00:00,41.61,41.8,41.61,41.77,21000.0,25.4173,25.5333,25.4173,25.515,21000.0
2015-05-07 11:30:00,41.77,41.91,41.75,41.86,17200.0,25.515,25.6005,25.5028,25.57,17200.0
2015-05-07 12:00:00,41.86,42.06,41.85,42.06,10100.0,25.57,25.6921,25.5639,25.6921,10100.0
2015-05-07 12:30:00,42.08,42.16,42.0,42.09,15200.0,25.7044,25.7532,25.6555,25.7105,15200.0
2015-05-07 13:00:00,42.1,42.16,42.02,42.1,16900.0,25.7166,25.7532,25.6677,25.7166,16900.0
2015-05-07 13:30:00,42.1,42.16,42.03,42.03,12700.0,25.7166,25.7532,25.6738,25.6738,12700.0
2015-05-07 14:00:00,42.03,42.23,42.02,42.2,22900.0,25.6738,25.796,25.6677,25.7777,22900.0
2015-05-07 14:30:00,42.19,42.31,42.13,42.25,44000.0,25.7715,25.8449,25.7349,25.8082,44000.0
2015-05-07 15:00:00,42.25,42.27,42.02,42.15,60400.0,25.8082,25.8204,25.6677,25.7471,60400.0
2015-05-07 15:30:00,42.13,42.29,42.12,42.19,59100.0,25.7349,25.8326,25.7288,25.7715,59100.0
2015-05-08 09:30:00,42.6,42.85,42.35,42.72,15100.0,26.022,26.1747,25.8693,26.0953,15100.0
2015-05-08 10:00:00,42.76,42.95,42.76,42.87,6700.0,26.1197,26.2358,26.1197,26.1869,6700.0
2015-05-08 10:30:00,42.9,42.96,42.83,42.86,5800.0,26.2052,26.2419,26.1625,26.1808,5800.0
2015-05-08 11:00:00,42.83,42.99,42.83,42.98,7300.0,26.1625,26.2602,26.1625,26.2541,7300.0
2015-05-08 11:30:00,42.98,42.99,42.86,42.89,14000.0,26.2541,26.2602,26.1808,26.1991,14000.0
2015-05-08 12:00:00,42.89,42.95,42.78,42.79,5100.0,26.1991,26.2358,26.1319,26.1381,5100.0
2015-05-08 12:30:00,42.77,42.8,42.68,42.73,6100.0,26.1258,26.1442,26.0709,26.1014,6100.0
2015-05-08 13:00:00,42.69,42.79,42.68,42.71,4300.0,26.077,26.1381,26.0709,26.0892,4300.0
2015-05-08 13:30:00,42.66,42.7,42.64,42.66,6600.0,26.0586,26.0831,26.0464,26.0586,6600.0
2015-05-08 14:00:00,42.63,42.64,42.5,42.57,6600.0,26.0403,26.0464,25.9609,26.0037,6600.0
2015-05-08 14:30:00,42.58,42.81,42.57,42.71,32100.0,26.0098,26.1503,26.0037,26.0892,32100.0
2015-05-08 15:00:00,42.7,42.78,42.67,42.7,29200.0,26.0831,26.1319,26.0648,26.0831,29200.0
2015-05-08 15:30:00,42.71,42.81,42.7,42.71,54000.0,26.0892,26.1503,26.0831,26.0892,54000.0
2015-05-11 09:30:00,42.6,42.92,42.54,42.76,14900.0,26.022,26.2175,25.9853,26.1197,14900.0
2015-05-11 10:00:00,42.79,42.98,42.79,42.79,23600.0,26.1381,26.2541,26.1381,26.1381,23600.0
2015-05-11 10:30:00,42.74,42.85,42.66,42.83,19700.0,26.1075,26.1747,26.0586,26.1625,19700.0
2015-05-11 11:00:00,42.84,42.91,42.79,42.86,12000.0,26.1686,26.2114,26.1381,26.1808,12000.0
2015-05-11 11:30:00,42.86,42.86,42.77,42.8,9100.0,26.1808,26.1808,26.1258,26.1442,9100.0
2015-05-11 12:00:00,42.8,42.82,42.62,42.7,11400.0,26.1442,26.1564,26.0342,26.0831,11400.0
2015-05-11 12:30:00,42.7,42.76,42.64,42.66,7300.0,26.0831,26.1197,26.0464,26.0586,7300.0
2015-05-11 13:00:00,42.68,42.79,42.66,42.77,10800.0,26.0709,26.1381,26.0586,26.1258,10800.0
2015-05-11 13:30:00,42.77,42.79,42.73,42.76,10800.0,26.1258,26.1381,26.1014,26.1197,10800.0
2015-05-11 14:00:00,42.74,42.77,42.66,42.72,34600.0,26.1075,26.1258,26.0586,26.0953,34600.0
2015-05-11 14:30:00,42.71,42.79,42.65,42.71,35800.0,26.0892,26.1381,26.0525,26.0892,35800.0
2015-05-11 15:00:00,42.71,42.81,42.66,42.74,41100.0,26.0892,26.1503,26.0586,26.1075,41100.0
2015-05-11 15:30:00,42.74,42.91,42.72,42.88,135000.0,26.1075,26.2114,26.0953,26.193,135000.0
2015-05-12 09:30:00,42.56,42.56,39.0,39.62,190100.0,25.9976,25.9976,23.823,24.2017,190100.0
2015-05-12 10:00:00,39.54,39.61,38.72,39.17,198900.0,24.1528,24.1956,23.6519,23.9268,198900.0
2015-05-12 10:30:00,39.19,39.82,39.11,39.26,153700.0,23.939,24.3238,23.8901,23.9818,153700.0
2015-05-12 11:00:00,39.22,39.29,38.36,38.86,177100.0,23.9573,24.0001,23.432,23.7374,177100.0
2015-05-12 11:30:00,38.83,39.38,38.82,39.29,87800.0,23.7191,24.0551,23.713,24.0001,87800.0
2015-05-12 12:00:00,39.25,39.32,39.01,39.1,70100.0,23.9757,24.0184,23.8291,23.884,70100.0
2015-05-12 12:30:00,39.09,39.46,39.09,39.17,42800.0,23.8779,24.1039,23.8779,23.9268,42800.0
2015-05-12 13:00:00,39.14,39.57,39.14,39.47,58900.0,23.9085,24.1711,23.9085,24.1101,58900.0
2015-05-12 13:30:00,39.47,39.54,39.28,39.3,51500.0,24.1101,24.1528,23.994,24.0062,51500.0
2015-05-12 14:00:00,39.29,39.54,39.19,39.49,61200.0,24.0001,24.1528,23.939,24.1223,61200.0
2015-05-12 14:30:00,39.5,39.64,39.3,39.32,98200.0,24.1284,24.2139,24.0062,24.0184,98200.0
2015-05-12 15:00:00,39.31,39.65,39.3,39.53,72400.0,24.0123,24.22,24.0062,24.1467,72400.0
2015-05-12 15:30:00,39.53,39.75,39.48,39.64,157200.0,24.1467,24.2811,24.1162,24.2139,157200.0
2015-05-13 09:30:00,40.09,40.36,39.93,40.0,68900.0,24.4888,24.6537,24.391,24.4338,68900.0
2015-05-13 10:00:00,39.98,39.99,39.76,39.91,60700.0,24.4216,24.4277,24.2872,24.3788,60700.0
2015-05-13 10:30:00,39.94,39.94,39.67,39.74,53900.0,24.3971,24.3971,24.2322,24.275,53900.0
2015-05-13 11:00:00,39.74,40.37,39.74,40.27,106400.0,24.275,24.6598,24.275,24.5987,106400.0
2015-05-13 11:30:00,40.23,40.23,39.95,40.01,26900.0,24.5743,24.5743,24.4033,24.4399,26900.0
2015-05-13 12:00:00,40.02,40.33,40.02,40.16,18900.0,24.446,24.6354,24.446,24.5315,18900.0
2015-05-13 12:30:00,40.18,40.26,40.09,40.13,16100.0,24.5438,24.5926,24.4888,24.5132,16100.0
2015-05-13 13:00:00,40.14,40.32,40.08,40.14,17800.0,24.5193,24.6293,24.4827,24.5193,17800.0
2015-05-13 13:30:00,40.15,40.37,40.14,40.36,18800.0,24.5254,24.6598,24.5193,24.6537,18800.0
2015-05-13 14:00:00,40.37,40.49,40.31,40.48,37800.0,24.6598,24.7331,24.6232,24.727,37800.0
2015-05-13 14:30:00,40.46,40.46,40.36,40.43,33600.0,24.7148,24.7148,24.6537,24.6965,33600.0
2015-05-13 15:00:00,40.42,40.64,40.42,40.42,48300.0,24.6904,24.8247,24.6904,24.6904,48300.0
2015-05-13 15:30:00,40.42,40.52,40.42,40.48,75500.0,24.6904,24.7514,24.6904,24.727,75500.0
2015-05-14 09:30:00,40.71,41.02,40.55,40.59,20500.0,24.8675,25.0569,24.7698,24.7942,20500.0
2015-05-14 10:00:00,40.59,40.75,40.55,40.67,14400.0,24.7942,24.8919,24.7698,24.8431,14400.0
2015-05-14 10:30:00,40.69,40.71,40.6,40.67,31600.0,24.8553,24.8675,24.8003,24.8431,31600.0
2015-05-14 11:00:00,40.66,40.84,40.6,40.7,24100.0,24.837,24.9469,24.8003,24.8614,24100.0
2015-05-14 11:30:00,40.68,40.68,40.54,40.61,13800.0,24.8492,24.8492,24.7637,24.8064,13800.0
2015-05-14 12:00:00,40.63,40.83,40.62,40.82,18500.0,24.8186,24.9408,24.8125,24.9347,18500.0
2015-05-14 12:30:00,40.83,40.89,40.82,40.86,17500.0,24.9408,24.9775,24.9347,24.9591,17500.0
2015-05-14 13:00:00,40.86,40.9,40.83,40.88,12600.0,24.9591,24.9836,24.9408,24.9713,12600.0
2015-05-14 13:30:00,40.89,40.92,40.84,40.85,17000.0,24.9775,24.9958,24.9469,24.953,17000.0
2015-05-14 14:00:00,40.85,40.87,40.75,40.76,16200.0,24.953,24.9652,24.8919,24.898,16200.0
2015-05-14 14:30:00,40.75,40.84,40.71,40.8,22100.0,24.8919,24.9469,24.8675,24.9225,22100.0
2015-05-14 15:00:00,40.81,40.86,40.78,40.83,16400.0,24.9286,24.9591,24.9103,24.9408,16400.0
2015-05-14 15:30:00,40.83,41.0,40.81,41.0,59800.0,24.9408,25.0446,24.9286,25.0446,59800.0
2015-05-15 09:30:00,41.09,41.09,40.61,40.94,26900.0,25.0996,25.0996,24.8064,25.008,26900.0
2015-05-15 10:00:00,40.94,41.13,40.85,41.11,25200.0,25.008,25.1241,24.953,25.1118,25200.0
2015-05-15 10:30:00,41.12,41.29,41.1,41.22,32100.0,25.1179,25.2218,25.1057,25.179,32100.0
2015-05-15 11:00:00,41.22,41.31,41.15,41.16,36000.0,25.179,25.234,25.1363,25.1424,36000.0
2015-05-15 11:30:00,41.15,41.26,41.1,41.11,22100.0,25.1363,25.2035,25.1057,25.1118,22100.0
2015-05-15 12:00:00,41.14,41.17,41.04,41.09,16300.0,25.1302,25.1485,25.0691,25.0996,16300.0
2015-05-15 12:30:00,41.09,41.24,41.09,41.2,19000.0,25.0996,25.1912,25.0996,25.1668,19000.0
2015-05-15 13:00:00,41.2,41.25,41.09,41.1,11700.0,25.1668,25.1974,25.0996,25.1057,11700.0
2015-05-15 13:30:00,41.08,41.25,41.06,41.25,24400.0,25.0935,25.1974,25.0813,25.1974,24400.0
2015-05-15 14:00:00,41.25,41.34,41.22,41.34,28800.0,25.1974,25.2523,25.179,25.2523,28800.0
2015-05-15 14:30:00,41.33,41.36,41.31,41.34,18000.0,25.2462,25.2645,25.234,25.2523,18000.0
2015-05-15 15:00:00,41.33,41.34,41.26,41.34,34500.0,25.2462,25.2523,25.2035,25.2523,34500.0
2015-05-15 15:30:00,41.33,41.43,41.32,41.36,84500.0,25.2462,25.3073,25.2401,25.2645,84500.0
2015-05-18 09:30:00,41.34,42.07,41.25,41.99,35400.0,25.2523,25.6982,25.1974,25.6494,35400.0
2015-05-18 10:00:00,41.99,42.0,41.77,41.85,29000.0,25.6494,25.6555,25.515,25.5639,29000.0
2015-05-18 10:30:00,41.86,41.98,41.82,41.97,27400.0,25.57,25.6433,25.5455,25.6372,27400.0
2015-05-18 11:00:00,41.99,42.15,41.94,42.15,30600.0,25.6494,25.7471,25.6188,25.7471,30600.0
2015-05-18 11:30:00,42.16,42.26,42.12,42.21,21000.0,25.7532,25.8143,25.7288,25.7838,21000.0
2015-05-18 12:00:00,42.21,42.26,42.08,42.11,19900.0,25.7838,25.8143,25.7044,25.7227,19900.0
2015-05-18 12:30:00,42.12,42.16,42.07,42.14,19700.0,25.7288,25.7532,25.6982,25.741,19700.0
2015-05-18 13:00:00,42.11,42.19,42.09,42.14,24500.0,25.7227,25.7715,25.7105,25.741,24500.0
2015-05-18 13:30:00,42.14,42.22,42.13,42.21,15900.0,25.741,25.7899,25.7349,25.7838,15900.0
2015-05-18 14:00:00,42.2,42.31,42.19,42.31,19300.0,25.7777,25.8449,25.7715,25.8449,19300.0
2015-05-18 14:30:00,42.31,42.37,42.3,42.34,25100.0,25.8449,25.8815,25.8387,25.8632,25100.0
2015-05-18 15:00:00,42.33,42.4,42.32,42.38,26800.0,25.8571,25.8998,25.851,25.8876,26800.0
2015-05-18 15:30:00,42.36,42.42,42.28,42.32,69200.0,25.8754,25.912,25.8265,25.851,69200.0
2015-05-19 09:30:00,42.27,42.5,42.12,42.37,20400.0,25.8204,25.9609,25.7288,25.8815,20400.0
2015-05-19 10:00:00,42.33,42.44,42.29,42.42,21500.0,25.8571,25.9243,25.8326,25.912,21500.0
2015-05-19 10:30:00,42.41,42.46,42.38,42.42,15700.0,25.9059,25.9365,25.8876,25.912,15700.0
2015-05-19 11:00:00,42.42,42.49,42.33,42.33,22700.0,25.912,25.9548,25.8571,25.8571,22700.0
2015-05-19 11:30:00,42.34,42.43,42.31,42.35,22300.0,25.8632,25.9182,25.8449,25.8693,22300.0
2015-05-19 12:00:00,42.34,42.35,42.3,42.3,14000.0,25.8632,25.8693,25.8387,25.8387,14000.0
2015-05-19 12:30:00,42.28,42.32,42.22,42.22,9300.0,25.8265,25.851,25.7899,25.7899,9300.0
2015-05-19 13:00:00,42.24,42.29,42.21,42.28,13100.0,25.8021,25.8326,25.7838,25.8265,13100.0
2015-05-19 13:30:00,42.28,42.37,42.25,42.3,16800.0,25.8265,25.8815,25.8082,25.8387,16800.0
2015-05-19 14:00:00,42.32,42.35,42.26,42.32,18500.0,25.851,25.8693,25.8143,25.851,18500.0
2015-05-19 14:30:00,42.32,42.32,42.23,42.29,25200.0,25.851,25.851,25.796,25.8326,25200.0
2015-05-19 15:00:00,42.3,42.33,42.22,42.29,25700.0,25.8387,25.8571,25.7899,25.8326,25700.0
2015-05-19 15:30:00,42.29,42.45,42.28,42.43,54900.0,25.8326,25.9304,25.8265,25.9182,54900.0
2015-05-20 09:30:00,42.87,42.9,42.51,42.75,30500.0,26.1869,26.2052,25.967,26.1136,30500.0
2015-05-20 10:00:00,42.75,42.8,42.61,42.7,22200.0,26.1136,26.1442,26.0281,26.0831,22200.0
2015-05-20 10:30:00,42.7,42.74,42.64,42.72,29900.0,26.0831,26.1075,26.0464,26.0953,29900.0
2015-05-20 11:00:00,42.72,42.76,42.67,42.67,22500.0,26.0953,26.1197,26.0648,26.0648,22500.0
2015-05-20 11:30:00,42.67,42.68,42.52,42.53,16700.0,26.0648,26.0709,25.9731,25.9792,16700.0
2015-05-20 12:00:00,42.54,42.62,42.49,42.59,17100.0,25.9853,26.0342,25.9548,26.0159,17100.0
2015-05-20 12:30:00,42.57,42.74,42.57,42.74,14600.0,26.0037,26.1075,26.0037,26.1075,14600.0
2015-05-20 13:00:00,42.74,42.79,42.74,42.77,18100.0,26.1075,26.1381,26.1075,26.1258,18100.0
2015-05-20 13:30:00,42.78,42.83,42.76,42.78,25500.0,26.1319,26.1625,26.1197,26.1319,25500.0
2015-05-20 14:00:00,42.78,43.09,42.78,43.05,34500.0,26.1319,26.3213,26.1319,26.2969,34500.0
2015-05-20 14:30:00,43.03,43.05,42.9,42.94,14400.0,26.2847,26.2969,26.2052,26.2297,14400.0
2015-05-20 15:00:00,42.93,43.02,42.79,42.83,31200.0,26.2236,26.2786,26.1381,26.1625,31200.0
2015-05-20 15:30:00,42.84,42.88,42.77,42.78,67500.0,26.1686,26.193,26.1258,26.1319,67500.0
2015-05-21 09:30:00,42.66,42.69,42.53,42.54,13600.0,26.0586,26.077,25.9792,25.9853,13600.0
2015-05-21 10:00:00,42.52,42.58,42.48,42.49,16700.0,25.9731,26.0098,25.9487,25.9548,16700.0
2015-05-21 10:30:00,42.49,42.53,42.31,42.32,15400.0,25.9548,25.9792,25.8449,25.851,15400.0
2015-05-21 11:00:00,42.33,42.46,42.32,42.46,22300.0,25.8571,25.9365,25.851,25.9365,22300.0
2015-05-21 11:30:00,42.46,42.47,42.36,42.41,17000.0,25.9365,25.9426,25.8754,25.9059,17000.0
2015-05-21 12:00:00,42.4,42.41,42.36,42.38,17300.0,25.8998,25.9059,25.8754,25.8876,17300.0
2015-05-21 12:30:00,42.37,42.39,42.33,42.36,11100.0,25.8815,25.8937,25.8571,25.8754,11100.0
2015-05-21 13:00:00,42.35,42.37,42.32,42.36,24000.0,25.8693,25.8815,25.851,25.8754,24000.0
2015-05-21 13:30:00,42.36,42.48,42.36,42.37,18500.0,25.8754,25.9487,25.8754,25.8815,18500.0
2015-05-21 14:00:00,42.38,42.4,42.36,42.36,21400.0,25.8876,25.8998,25.8754,25.8754,21400.0
2015-05-21 14:30:00,42.37,42.46,42.36,42.45,16600.0,25.8815,25.9365,25.8754,25.9304,16600.0
2015-05-21 15:00:00,42.43,42.53,42.43,42.52,19400.0,25.9182,25.9792,25.9182,25.9731,19400.0
2015-05-21 15:30:00,42.51,42.51,42.35,42.39,51400.0,25.967,25.967,25.8693,25.8937,51400.0
2015-05-22 09:30:00,42.27,42.54,42.11,42.2,18900.0,25.8204,25.9853,25.7227,25.7777,18900.0
2015-05-22 10:00:00,42.21,42.3,42.13,42.15,29500.0,25.7838,25.8387,25.7349,25.7471,29500.0
2015-05-22 10:30:00,42.14,42.19,42.09,42.13,23700.0,25.741,25.7715,25.7105,25.7349,23700.0
2015-05-22 11:00:00,42.13,42.18,42.02,42.08,18500.0,25.7349,25.7654,25.6677,25.7044,18500.0
2015-05-22 11:30:00,42.1,42.3,42.06,42.3,16500.0,25.7166,25.8387,25.6921,25.8387,16500.0
2015-05-22 12:00:00,42.31,42.37,42.29,42.35,12100.0,25.8449,25.8815,25.8326,25.8693,12100.0
2015-05-22 12:30:00,42.37,42.49,42.37,42.41,15700.0,25.8815,25.9548,25.8815,25.9059,15700.0
2015-05-22 13:00:00,42.41,42.45,42.29,42.35,11500.0,25.9059,25.9304,25.8326,25.8693,11500.0
2015-05-22 13:30:00,42.36,42.45,42.34,42.42,9700.0,25.8754,25.9304,25.8632,25.912,9700.0
2015-05-22 14:00:00,42.44,42.44,42.32,42.32,10900.0,25.9243,25.9243,25.851,25.851,10900.0
2015-05-22 14:30:00,42.32,42.4,42.29,42.39,13700.0,25.851,25.8998,25.8326,25.8937,13700.0
2015-05-22 15:00:00,42.37,42.41,42.36,42.37,16600.0,25.8815,25.9059,25.8754,25.8815,16600.0
2015-05-22 15:30:00,42.37,42.4,42.21,42.24,35100.0,25.8815,25.8998,25.7838,25.8021,35100.0
2015-05-26 09:30:00,42.07,42.07,41.72,41.85,33400.0,25.6982,25.6982,25.4845,25.5639,33400.0
2015-05-26 10:00:00,41.86,41.95,41.61,41.65,20200.0,25.57,25.6249,25.4173,25.4417,20200.0
2015-05-26 10:30:00,41.65,41.83,41.61,41.65,29800.0,25.4417,25.5516,25.4173,25.4417,29800.0
2015-05-26 11:00:00,41.65,41.68,41.51,41.59,17000.0,25.4417,25.46,25.3562,25.405,17000.0
2015-05-26 11:30:00,41.59,41.74,41.59,41.67,16000.0,25.405,25.4967,25.405,25.4539,16000.0
2015-05-26 12:00:00,41.67,41.69,41.54,41.6,26700.0,25.4539,25.4661,25.3745,25.4112,26700.0
2015-05-26 12:30:00,41.61,41.63,41.54,41.55,22000.0,25.4173,25.4295,25.3745,25.3806,22000.0
2015-05-26 13:00:00,41.55,41.59,41.48,41.57,15100.0,25.3806,25.405,25.3378,25.3928,15100.0
2015-05-26 13:30:00,41.56,41.59,41.49,41.52,14900.0,25.3867,25.405,25.344,25.3623,14900.0
2015-05-26 14:00:00,41.52,41.64,41.51,41.6,12900.0,25.3623,25.4356,25.3562,25.4112,12900.0
2015-05-26 14:30:00,41.58,41.64,41.47,41.5,20200.0,25.3989,25.4356,25.3317,25.3501,20200.0
2015-05-26 15:00:00,41.48,41.57,41.47,41.56,20400.0,25.3378,25.3928,25.3317,25.3867,20400.0
2015-05-26 15:30:00,41.55,41.65,41.54,41.62,56500.0,25.3806,25.4417,25.3745,25.4234,56500.0
2015-05-27 09:30:00,41.63,41.68,41.38,41.68,18200.0,25.4295,25.46,25.2768,25.46,18200.0
2015-05-27 10:00:00,41.69,41.7,41.53,41.54,14500.0,25.4661,25.4722,25.3684,25.3745,14500.0
2015-05-27 10:30:00,41.58,41.78,41.57,41.72,19600.0,25.3989,25.5211,25.3928,25.4845,19600.0
2015-05-27 11:00:00,41.72,41.93,41.66,41.93,13600.0,25.4845,25.6127,25.4478,25.6127,13600.0
2015-05-27 11:30:00,41.95,42.11,41.94,42.1,14100.0,25.6249,25.7227,25.6188,25.7166,14100.0
2015-05-27 12:00:00,42.1,42.15,42.05,42.07,15800.0,25.7166,25.7471,25.686,25.6982,15800.0
2015-05-27 12:30:00,42.05,42.11,41.99,42.07,14800.0,25.686,25.7227,25.6494,25.6982,14800.0
2015-05-27 13:00:00,42.09,42.2,42.09,42.19,13100.0,25.7105,25.7777,25.7105,25.7715,13100.0
2015-05-27 13:30:00,42.21,42.25,42.14,42.14,15800.0,25.7838,25.8082,25.741,25.741,15800.0
2015-05-27 14:00:00,42.14,42.26,42.14,42.25,19000.0,25.741,25.8143,25.741,25.8082,19000.0
2015-05-27 14:30:00,42.26,42.28,42.18,42.27,22600.0,25.8143,25.8265,25.7654,25.8204,22600.0
2015-05-27 15:00:00,42.27,42.32,42.25,42.3,27000.0,25.8204,25.851,25.8082,25.8387,27000.0
2015-05-27 15:30:00,42.31,42.53,42.31,42.53,90500.0,25.8449,25.9792,25.8449,25.9792,90500.0
2015-05-28 09:30:00,42.41,42.5,42.13,42.29,50000.0,25.9059,25.9609,25.7349,25.8326,50000.0
2015-05-28 10:00:00,42.27,42.35,42.22,42.25,33500.0,25.8204,25.8693,25.7899,25.8082,33500.0
2015-05-28 10:30:00,42.23,42.28,42.21,42.26,27300.0,25.796,25.8265,25.7838,25.8143,27300.0
2015-05-28 11:00:00,42.27,42.32,42.14,42.14,28600.0,25.8204,25.851,25.741,25.741,28600.0
2015-05-28 11:30:00,42.14,42.18,42.06,42.1,12100.0,25.741,25.7654,25.6921,25.7166,12100.0
2015-05-28 12:00:00,42.1,42.21,42.07,42.21,15400.0,25.7166,25.7838,25.6982,25.7838,15400.0
2015-05-28 12:30:00,42.2,42.2,42.09,42.11,10900.0,25.7777,25.7777,25.7105,25.7227,10900.0
2015-05-28 13:00:00,42.1,42.11,41.99,42.02,23200.0,25.7166,25.7227,25.6494,25.6677,23200.0
2015-05-28 13:30:00,42.02,42.16,42.01,42.02,25300.0,25.6677,25.7532,25.6616,25.6677,25300.0
2015-05-28 14:00:00,42.02,42.14,42.02,42.13,25700.0,25.6677,25.741,25.6677,25.7349,25700.0
2015-05-28 14:30:00,42.12,42.28,42.12,42.27,45700.0,25.7288,25.8265,25.7288,25.8204,45700.0
2015-05-28 15:00:00,42.26,42.32,42.22,42.24,25000.0,25.8143,25.851,25.7899,25.8021,25000.0
2015-05-28 15:30:00,42.25,42.29,42.18,42.21,88700.0,25.8082,25.8326,25.7654,25.7838,88700.0
2015-05-29 09:30:00,42.22,42.43,41.96,42.2,25900.0,25.7899,25.9182,25.6311,25.7777,25900.0
2015-05-29 10:00:00,42.22,42.34,42.19,42.3,22100.0,25.7899,25.8632,25.7715,25.8387,22100.0
2015-05-29 10:30:00,42.28,42.4,42.16,42.21,16700.0,25.8265,25.8998,25.7532,25.7838,16700.0
2015-05-29 11:00:00,42.21,42.27,42.03,42.03,17400.0,25.7838,25.8204,25.6738,25.6738,17400.0
2015-05-29 11:30:00,42.05,42.33,42.04,42.32,17800.0,25.686,25.8571,25.6799,25.851,17800.0
2015-05-29 12:00:00,42.35,42.54,42.35,42.52,33800.0,25.8693,25.9853,25.8693,25.9731,33800.0
2015-05-29 12:30:00,42.52,42.53,42.43,42.51,31300.0,25.9731,25.9792,25.9182,25.967,31300.0
2015-05-29 13:00:00,42.49,42.5,42.32,42.36,26300.0,25.9548,25.9609,25.851,25.8754,26300.0
2015-05-29 13:30:00,42.34,42.52,42.33,42.49,80100.0,25.8632,25.9731,25.8571,25.9548,80100.0
2015-05-29 14:00:00,42.49,42.5,42.35,42.35,31900.0,25.9548,25.9609,25.8693,25.8693,31900.0
2015-05-29 14:30:00,42.33,42.38,42.24,42.27,25000.0,25.8571,25.8876,25.8021,25.8204,25000.0
2015-05-29 15:00:00,42.27,42.4,42.26,42.4,48500.0,25.8204,25.8998,25.8143,25.8998,48500.0
2015-05-29 15:30:00,42.41,42.5,42.34,42.49,115700.0,25.9059,25.9609,25.8632,25.9548,115700.0
2015-06-01 09:30:00,42.75,42.93,42.52,42.81,16953.0,26.1136,26.2236,25.9731,26.1503,16953.0
2015-06-01 10:00:00,42.78,42.91,42.65,42.7,39920.0,26.1319,26.2114,26.0525,26.0831,39920.0
2015-06-01 10:30:00,42.72,42.75,42.62,42.74,13233.0,26.0953,26.1136,26.0342,26.1075,13233.0
2015-06-01 11:00:00,42.81,42.92,42.75,42.87,22828.0,26.1503,26.2175,26.1136,26.1869,22828.0
2015-06-01 11:30:00,42.88,42.88,42.77,42.85,8719.0,26.193,26.193,26.1258,26.1747,8719.0
2015-06-01 12:00:00,42.85,42.96,42.83,42.96,27997.0,26.1747,26.2419,26.1625,26.2419,27997.0
2015-06-01 12:30:00,42.96,42.98,42.84,42.9,17862.0,26.2419,26.2541,26.1686,26.2052,17862.0
2015-06-01 13:00:00,42.9,42.91,42.85,42.86,11618.0,26.2052,26.2114,26.1747,26.1808,11618.0
2015-06-01 13:30:00,42.88,42.88,42.76,42.8,9394.0,26.193,26.193,26.1197,26.1442,9394.0
2015-06-01 14:00:00,42.81,42.81,42.7,42.77,13128.0,26.1503,26.1503,26.0831,26.1258,13128.0
2015-06-01 14:30:00,42.79,42.79,42.69,42.75,15197.0,26.1381,26.1381,26.077,26.1136,15197.0
2015-06-01 15:00:00,42.78,42.84,42.7,42.74,22456.0,26.1319,26.1686,26.0831,26.1075,22456.0
2015-06-01 15:30:00,42.74,42.78,42.68,42.77,86815.0,26.1075,26.1319,26.0709,26.1258,86815.0
2015-06-02 09:30:00,42.48,42.67,42.1,42.63,19231.0,25.9487,26.0648,25.7166,26.0403,19231.0
2015-06-02 10:00:00,42.61,42.75,42.52,42.72,14733.0,26.0281,26.1136,25.9731,26.0953,14733.0
2015-06-02 10:30:00,42.72,42.83,42.66,42.68,10576.0,26.0953,26.1625,26.0586,26.0709,10576.0
2015-06-02 11:00:00,42.69,42.8,42.68,42.71,17319.0,26.077,26.1442,26.0709,26.0892,17319.0
2015-06-02 11:30:00,42.71,42.88,42.7,42.85,11802.0,26.0892,26.193,26.0831,26.1747,11802.0
2015-06-02 12:00:00,42.84,42.94,42.82,42.88,13428.0,26.1686,26.2297,26.1564,26.193,13428.0
2015-06-02 12:30:00,42.88,42.98,42.84,42.96,7619.0,26.193,26.2541,26.1686,26.2419,7619.0
2015-06-02 13:00:00,42.95,42.98,42.91,42.94,11435.0,26.2358,26.2541,26.2114,26.2297,11435.0
2015-06-02 13:30:00,42.94,42.95,42.86,42.93,7905.0,26.2297,26.2358,26.1808,26.2236,7905.0
2015-06-02 14:00:00,42.92,42.93,42.79,42.8,8519.0,26.2175,26.2236,26.1381,26.1442,8519.0
2015-06-02 14:30:00,42.8,42.82,42.69,42.75,10306.0,26.1442,26.1564,26.077,26.1136,10306.0
2015-06-02 15:00:00,42.74,42.76,42.66,42.75,18587.0,26.1075,26.1197,26.0586,26.1136,18587.0
2015-06-02 15:30:00,42.74,42.74,42.61,42.66,48910.0,26.1075,26.1075,26.0281,26.0586,48910.0
2015-06-03 09:30:00,42.81,42.93,42.59,42.87,10875.0,26.1503,26.2236,26.0159,26.1869,10875.0
2015-06-03 10:00:00,42.83,43.26,42.83,43.17,30339.0,26.1625,26.4252,26.1625,26.3702,30339.0
2015-06-03 10:30:00,43.17,43.22,43.02,43.07,20673.0,26.3702,26.4007,26.2786,26.3091,20673.0
2015-06-03 11:00:00,43.08,43.17,43.07,43.09,27140.0,26.3152,26.3702,26.3091,26.3213,27140.0
2015-06-03 11:30:00,43.11,43.24,43.08,43.22,12328.0,26.3335,26.4129,26.3152,26.4007,12328.0
2015-06-03 12:00:00,43.22,43.26,43.16,43.22,11923.0,26.4007,26.4252,26.3641,26.4007,11923.0
2015-06-03 12:30:00,43.22,43.22,43.08,43.16,6492.0,26.4007,26.4007,26.3152,26.3641,6492.0
2015-06-03 13:00:00,43.21,43.27,43.2,43.21,13901.0,26.3946,26.4313,26.3885,26.3946,13901.0
2015-06-03 13:30:00,43.22,43.23,43.15,43.22,12770.0,26.4007,26.4068,26.358,26.4007,12770.0
2015-06-03 14:00:00,43.21,43.22,43.14,43.18,15798.0,26.3946,26.4007,26.3519,26.3763,15798.0
2015-06-03 14:30:00,43.18,43.22,43.12,43.13,25795.0,26.3763,26.4007,26.3396,26.3457,25795.0
2015-06-03 15:00:00,43.17,43.25,43.12,43.22,40986.0,26.3702,26.419,26.3396,26.4007,40986.0
2015-06-03 15:30:00,43.21,43.29,43.2,43.2,74578.0,26.3946,26.4435,26.3885,26.3885,74578.0
2015-06-04 09:30:00,42.93,43.28,42.84,43.18,21057.0,26.2236,26.4374,26.1686,26.3763,21057.0
2015-06-04 10:00:00,43.14,43.26,43.09,43.16,17862.0,26.3519,26.4252,26.3213,26.3641,17862.0
2015-06-04 10:30:00,43.16,43.16,43.03,43.03,16938.0,26.3641,26.3641,26.2847,26.2847,16938.0
2015-06-04 11:00:00,43.04,43.05,42.87,42.93,14481.0,26.2908,26.2969,26.1869,26.2236,14481.0
2015-06-04 11:30:00,42.94,42.94,42.73,42.82,16412.0,26.2297,26.2297,26.1014,26.1564,16412.0
2015-06-04 12:00:00,42.8,42.95,42.78,42.95,10780.0,26.1442,26.2358,26.1319,26.2358,10780.0
2015-06-04 12:30:00,42.94,42.98,42.91,42.93,12527.0,26.2297,26.2541,26.2114,26.2236,12527.0
2015-06-04 13:00:00,42.91,42.95,42.71,42.88,34058.0,26.2114,26.2358,26.0892,26.193,34058.0
2015-06-04 13:30:00,42.88,42.88,42.66,42.67,13633.0,26.193,26.193,26.0586,26.0648,13633.0
2015-06-04 14:00:00,42.67,42.82,42.67,42.78,18266.0,26.0648,26.1564,26.0648,26.1319,18266.0
2015-06-04 14:30:00,42.77,42.77,42.67,42.69,13426.0,26.1258,26.1258,26.0648,26.077,13426.0
2015-06-04 15:00:00,42.68,42.77,42.68,42.77,22601.0,26.0709,26.1258,26.0709,26.1258,22601.0
2015-06-04 15:30:00,42.76,42.76,42.58,42.72,61292.0,26.1197,26.1197,26.0098,26.0953,61292.0
2015-06-05 09:30:00,42.35,42.72,42.1,42.51,46083.0,25.8693,26.0953,25.7166,25.967,46083.0
2015-06-05 10:00:00,42.53,42.55,42.24,42.38,44047.0,25.9792,25.9915,25.8021,25.8876,44047.0
2015-06-05 10:30:00,42.37,42.44,42.24,42.35,31069.0,25.8815,25.9243,25.8021,25.8693,31069.0
2015-06-05 11:00:00,42.36,42.37,42.2,42.23,39600.0,25.8754,25.8815,25.7777,25.796,39600.0
2015-06-05 11:30:00,42.24,42.27,42.19,42.27,19166.0,25.8021,25.8204,25.7715,25.8204,19166.0
2015-06-05 12:00:00,42.28,42.35,42.27,42.29,15831.0,25.8265,25.8693,25.8204,25.8326,15831.0
2015-06-05 12:30:00,42.29,42.51,42.27,42.49,15103.0,25.8326,25.967,25.8204,25.9548,15103.0
2015-06-05 13:00:00,42.49,42.52,42.43,42.44,8941.0,25.9548,25.9731,25.9182,25.9243,8941.0
2015-06-05 13:30:00,42.43,42.5,42.42,42.5,11158.0,25.9182,25.9609,25.912,25.9609,11158.0
2015-06-05 14:00:00,42.51,42.59,42.51,42.52,11519.0,25.967,26.0159,25.967,25.9731,11519.0
2015-06-05 14:30:00,42.53,42.62,42.49,42.57,17032.0,25.9792,26.0342,25.9548,26.0037,17032.0
2015-06-05 15:00:00,42.58,42.65,42.55,42.56,20307.0,26.0098,26.0525,25.9915,25.9976,20307.0
2015-06-05 15:30:00,42.55,42.61,42.52,42.56,54391.0,25.9915,26.0281,25.9731,25.9976,54391.0
2015-06-08 09:30:00,42.57,42.57,42.17,42.2,17360.0,26.0037,26.0037,25.7593,25.7777,17360.0
2015-06-08 10:00:00,42.19,42.33,42.12,42.31,28578.0,25.7715,25.8571,25.7288,25.8449,28578.0
2015-06-08 10:30:00,42.31,42.35,42.25,42.3,21520.0,25.8449,25.8693,25.8082,25.8387,21520.0
2015-06-08 11:00:00,42.29,42.33,42.22,42.23,16286.0,25.8326,25.8571,25.7899,25.796,16286.0
2015-06-08 11:30:00,42.23,42.28,42.16,42.16,20232.0,25.796,25.8265,25.7532,25.7532,20232.0
2015-06-08 12:00:00,42.17,42.19,42.05,42.07,20337.0,25.7593,25.7715,25.686,25.6982,20337.0
2015-06-08 12:30:00,42.07,42.18,42.04,42.17,12009.0,25.6982,25.7654,25.6799,25.7593,12009.0
2015-06-08 13:00:00,42.18,42.23,42.16,42.21,12500.0,25.7654,25.796,25.7532,25.7838,12500.0
2015-06-08 13:30:00,42.21,42.28,42.16,42.28,13021.0,25.7838,25.8265,25.7532,25.8265,13021.0
2015-06-08 14:00:00,42.27,42.3,42.2,42.29,10734.0,25.8204,25.8387,25.7777,25.8326,10734.0
2015-06-08 14:30:00,42.29,42.38,42.29,42.36,14664.0,25.8326,25.8876,25.8326,25.8754,14664.0
2015-06-08 15:00:00,42.36,42.38,42.32,42.37,19559.0,25.8754,25.8876,25.851,25.8815,19559.0
2015-06-08 15:30:00,42.36,42.41,42.25,42.26,49461.0,25.8754,25.9059,25.8082,25.8143,49461.0
2015-06-09 09:30:00,42.18,42.22,41.71,41.83,15008.0,25.7654,25.7899,25.4783,25.5516,15008.0
2015-06-09 10:00:00,41.83,41.88,41.78,41.78,22074.0,25.5516,25.5822,25.5211,25.5211,22074.0
2015-06-09 10:30:00,41.76,41.93,41.69,41.92,28307.0,25.5089,25.6127,25.4661,25.6066,28307.0
2015-06-09 11:00:00,41.92,41.94,41.8,41.87,30320.0,25.6066,25.6188,25.5333,25.5761,30320.0
2015-06-09 11:30:00,41.87,41.92,41.85,41.87,32187.0,25.5761,25.6066,25.5639,25.5761,32187.0
2015-06-09 12:00:00,41.87,41.89,41.84,41.84,24476.0,25.5761,25.5883,25.5578,25.5578,24476.0
2015-06-09 12:30:00,41.85,41.95,41.84,41.95,6890.0,25.5639,25.6249,25.5578,25.6249,6890.0
2015-06-09 13:00:00,41.96,42.08,41.96,42.07,13628.0,25.6311,25.7044,25.6311,25.6982,13628.0
2015-06-09 13:30:00,42.07,42.1,41.97,41.98,20262.0,25.6982,25.7166,25.6372,25.6433,20262.0
2015-06-09 14:00:00,41.98,42.12,41.98,42.1,14961.0,25.6433,25.7288,25.6433,25.7166,14961.0
2015-06-09 14:30:00,42.11,42.16,42.09,42.1,9848.0,25.7227,25.7532,25.7105,25.7166,9848.0
2015-06-09 15:00:00,42.09,42.13,41.98,41.98,28288.0,25.7105,25.7349,25.6433,25.6433,28288.0
2015-06-09 15:30:00,41.98,42.03,41.95,41.98,56322.0,25.6433,25.6738,25.6249,25.6433,56322.0
2015-06-10 09:30:00,42.12,42.16,41.75,41.95,26896.0,25.7288,25.7532,25.5028,25.6249,26896.0
2015-06-10 10:00:00,41.96,42.35,41.96,42.27,26478.0,25.6311,25.8693,25.6311,25.8204,26478.0
2015-06-10 10:30:00,42.24,42.28,42.15,42.28,33621.0,25.8021,25.8265,25.7471,25.8265,33621.0
2015-06-10 11:00:00,42.28,42.56,42.24,42.52,30580.0,25.8265,25.9976,25.8021,25.9731,30580.0
2015-06-10 11:30:00,42.53,42.53,42.33,42.48,30953.0,25.9792,25.9792,25.8571,25.9487,30953.0
2015-06-10 12:00:00,42.48,42.49,42.39,42.44,15810.0,25.9487,25.9548,25.8937,25.9243,15810.0
2015-06-10 12:30:00,42.45,42.46,42.38,42.41,14872.0,25.9304,25.9365,25.8876,25.9059,14872.0
2015-06-10 13:00:00,42.4,42.46,42.39,42.43,10175.0,25.8998,25.9365,25.8937,25.9182,10175.0
2015-06-10 13:30:00,42.43,42.46,42.4,42.45,8000.0,25.9182,25.9365,25.8998,25.9304,8000.0
2015-06-10 14:00:00,42.45,42.63,42.44,42.6,17800.0,25.9304,26.0403,25.9243,26.022,17800.0
2015-06-10 14:30:00,42.6,42.67,42.57,42.66,17181.0,26.022,26.0648,26.0037,26.0586,17181.0
2015-06-10 15:00:00,42.66,42.66,42.58,42.66,19567.0,26.0586,26.0586,26.0098,26.0586,19567.0
2015-06-10 15:30:00,42.65,42.67,42.54,42.55,50852.0,26.0525,26.0648,25.9853,25.9915,50852.0
2015-06-11 09:30:00,42.55,42.69,42.55,42.64,12033.0,26.1858,26.272,26.1858,26.2412,12033.0
2015-06-11 10:00:00,42.63,42.94,42.62,42.73,24793.0,26.2351,26.4258,26.2289,26.2966,24793.0
2015-06-11 10:30:00,42.73,42.73,42.54,42.61,17476.0,26.2966,26.2966,26.1797,26.2228,17476.0
2015-06-11 11:00:00,42.61,42.8,42.58,42.61,16509.0,26.2228,26.3397,26.2043,26.2228,16509.0
2015-06-11 11:30:00,42.6,42.7,42.56,42.59,30457.0,26.2166,26.2781,26.192,26.2104,30457.0
2015-06-11 12:00:00,42.58,42.68,42.58,42.66,15051.0,26.2043,26.2658,26.2043,26.2535,15051.0
2015-06-11 12:30:00,42.67,42.67,42.61,42.64,12761.0,26.2597,26.2597,26.2228,26.2412,12761.0
2015-06-11 13:00:00,42.64,42.69,42.62,42.68,12849.0,26.2412,26.272,26.2289,26.2658,12849.0
2015-06-11 13:30:00,42.69,42.74,42.67,42.72,11229.0,26.272,26.3028,26.2597,26.2904,11229.0
2015-06-11 14:00:00,42.74,42.78,42.72,42.77,10384.0,26.3028,26.3274,26.2904,26.3212,10384.0
2015-06-11 14:30:00,42.76,42.8,42.72,42.73,13058.0,26.3151,26.3397,26.2904,26.2966,13058.0
2015-06-11 15:00:00,42.73,42.78,42.68,42.7,17947.0,26.2966,26.3274,26.2658,26.2781,17947.0
2015-06-11 15:30:00,42.72,42.79,42.69,42.79,46792.0,26.2904,26.3335,26.272,26.3335,46792.0
2015-06-12 09:30:00,42.66,42.66,42.35,42.56,8111.0,26.2535,26.2535,26.0627,26.192,8111.0
2015-06-12 10:00:00,42.52,42.6,42.49,42.55,14233.0,26.1674,26.2166,26.1489,26.1858,14233.0
2015-06-12 10:30:00,42.54,42.57,42.42,42.47,27160.0,26.1797,26.1981,26.1058,26.1366,27160.0
2015-06-12 11:00:00,42.45,42.5,42.2,42.49,40589.0,26.1243,26.1551,25.9704,26.1489,40589.0
2015-06-12 11:30:00,42.49,42.52,42.4,42.41,29107.0,26.1489,26.1674,26.0935,26.0997,29107.0
2015-06-12 12:00:00,42.39,42.4,42.32,42.37,13783.0,26.0874,26.0935,26.0443,26.0751,13783.0
2015-06-12 12:30:00,42.38,42.41,42.37,42.39,10165.0,26.0812,26.0997,26.0751,26.0874,10165.0
2015-06-12 13:00:00,42.39,42.42,42.35,42.35,15346.0,26.0874,26.1058,26.0627,26.0627,15346.0
2015-06-12 13:30:00,42.36,42.39,42.3,42.34,14126.0,26.0689,26.0874,26.032,26.0566,14126.0
2015-06-12 14:00:00,42.34,42.36,42.3,42.31,11090.0,26.0566,26.0689,26.032,26.0381,11090.0
2015-06-12 14:30:00,42.32,42.33,42.13,42.14,21474.0,26.0443,26.0504,25.9274,25.9335,21474.0
2015-06-12 15:00:00,42.14,42.28,42.14,42.25,20273.0,25.9335,26.0197,25.9335,26.0012,20273.0
2015-06-12 15:30:00,42.27,42.43,42.24,42.33,77845.0,26.0135,26.112,25.995,26.0504,77845.0
2015-06-15 09:30:00,41.93,41.94,41.58,41.76,28068.0,25.8043,25.8104,25.5889,25.6997,28068.0
2015-06-15 10:00:00,41.76,41.84,41.65,41.79,23614.0,25.6997,25.7489,25.632,25.7181,23614.0
2015-06-15 10:30:00,41.76,41.88,41.75,41.84,12181.0,25.6997,25.7735,25.6935,25.7489,12181.0
2015-06-15 11:00:00,41.88,42.1,41.88,41.89,14121.0,25.7735,25.9089,25.7735,25.7797,14121.0
2015-06-15 11:30:00,41.89,41.91,41.79,41.8,22331.0,25.7797,25.792,25.7181,25.7243,22331.0
2015-06-15 12:00:00,41.81,41.95,41.81,41.89,15999.0,25.7304,25.8166,25.7304,25.7797,15999.0
2015-06-15 12:30:00,41.89,42.01,41.88,41.97,10789.0,25.7797,25.8535,25.7735,25.8289,10789.0
2015-06-15 13:00:00,41.97,41.97,41.91,41.93,12054.0,25.8289,25.8289,25.792,25.8043,12054.0
2015-06-15 13:30:00,41.93,42.06,41.93,41.98,23278.0,25.8043,25.8843,25.8043,25.835,23278.0
2015-06-15 14:00:00,41.98,42.02,41.96,42.0,23411.0,25.835,25.8597,25.8227,25.8473,23411.0
2015-06-15 14:30:00,41.99,42.01,41.89,41.89,17597.0,25.8412,25.8535,25.7797,25.7797,17597.0
2015-06-15 15:00:00,41.89,41.92,41.84,41.88,32968.0,25.7797,25.7981,25.7489,25.7735,32968.0
2015-06-15 15:30:00,41.87,41.94,41.8,41.81,130826.0,25.7673,25.8104,25.7243,25.7304,130826.0
2015-06-16 09:30:00,41.62,41.98,41.62,41.95,8599.0,25.6135,25.835,25.6135,25.8166,8599.0
2015-06-16 10:00:00,41.99,42.17,41.99,42.1,13998.0,25.8412,25.952,25.8412,25.9089,13998.0
2015-06-16 10:30:00,42.11,42.13,41.99,42.0,12689.0,25.915,25.9274,25.8412,25.8473,12689.0
2015-06-16 11:00:00,42.01,42.3,42.01,42.25,14600.0,25.8535,26.032,25.8535,26.0012,14600.0
2015-06-16 11:30:00,42.25,42.25,42.15,42.19,14303.0,26.0012,26.0012,25.9397,25.9643,14303.0
2015-06-16 12:00:00,42.18,42.28,42.15,42.28,9178.0,25.9581,26.0197,25.9397,26.0197,9178.0
2015-06-16 12:30:00,42.29,42.34,42.28,42.3,10244.0,26.0258,26.0566,26.0197,26.032,10244.0
2015-06-16 13:00:00,42.31,42.33,42.21,42.29,13970.0,26.0381,26.0504,25.9766,26.0258,13970.0
2015-06-16 13:30:00,42.32,42.35,42.29,42.32,18876.0,26.0443,26.0627,26.0258,26.0443,18876.0
2015-06-16 14:00:00,42.33,42.36,42.26,42.28,18270.0,26.0504,26.0689,26.0074,26.0197,18270.0
2015-06-16 14:30:00,42.27,42.3,42.24,42.25,12319.0,26.0135,26.032,25.995,26.0012,12319.0
2015-06-16 15:00:00,42.25,42.3,42.23,42.25,16956.0,26.0012,26.032,25.9889,26.0012,16956.0
2015-06-16 15:30:00,42.25,42.26,42.15,42.18,66802.0,26.0012,26.0074,25.9397,25.9581,66802.0
2015-06-17 09:30:00,42.3,42.37,42.16,42.22,9448.0,26.032,26.0751,25.9458,25.9827,9448.0
2015-06-17 10:00:00,42.24,42.27,42.14,42.15,15300.0,25.995,26.0135,25.9335,25.9397,15300.0
2015-06-17 10:30:00,42.14,42.2,42.14,42.19,12980.0,25.9335,25.9704,25.9335,25.9643,12980.0
2015-06-17 11:00:00,42.21,42.23,42.14,42.14,13028.0,25.9766,25.9889,25.9335,25.9335,13028.0
2015-06-17 11:30:00,42.12,42.16,42.05,42.09,21256.0,25.9212,25.9458,25.8781,25.9027,21256.0
2015-06-17 12:00:00,42.09,42.16,42.06,42.14,15741.0,25.9027,25.9458,25.8843,25.9335,15741.0
2015-06-17 12:30:00,42.14,42.19,42.03,42.06,15921.0,25.9335,25.9643,25.8658,25.8843,15921.0
2015-06-17 13:00:00,42.05,42.2,42.05,42.14,13235.0,25.8781,25.9704,25.8781,25.9335,13235.0
2015-06-17 13:30:00,42.14,42.14,42.08,42.1,12990.0,25.9335,25.9335,25.8966,25.9089,12990.0
2015-06-17 14:00:00,42.08,42.22,41.87,42.1,25386.0,25.8966,25.9827,25.7673,25.9089,25386.0
2015-06-17 14:30:00,42.07,42.21,42.06,42.13,33923.0,25.8904,25.9766,25.8843,25.9274,33923.0
2015-06-17 15:00:00,42.13,42.19,42.08,42.14,29789.0,25.9274,25.9643,25.8966,25.9335,29789.0
2015-06-17 15:30:00,42.15,42.18,42.08,42.09,48782.0,25.9397,25.9581,25.8966,25.9027,48782.0
2015-06-18 09:30:00,42.24,42.51,42.24,42.36,16022.0,25.995,26.1612,25.995,26.0689,16022.0
2015-06-18 10:00:00,42.35,42.44,42.28,42.31,19600.0,26.0627,26.1181,26.0197,26.0381,19600.0
2015-06-18 10:30:00,42.31,42.4,42.26,42.37,27659.0,26.0381,26.0935,26.0074,26.0751,27659.0
2015-06-18 11:00:00,42.35,42.51,42.34,42.4,20772.0,26.0627,26.1612,26.0566,26.0935,20772.0
2015-06-18 11:30:00,42.42,42.47,42.33,42.34,20216.0,26.1058,26.1366,26.0504,26.0566,20216.0
2015-06-18 12:00:00,42.35,42.4,42.3,42.32,28679.0,26.0627,26.0935,26.032,26.0443,28679.0
2015-06-18 12:30:00,42.32,42.42,42.22,42.23,28737.0,26.0443,26.1058,25.9827,25.9889,28737.0
2015-06-18 13:00:00,42.21,42.34,42.21,42.3,16936.0,25.9766,26.0566,25.9766,26.032,16936.0
2015-06-18 13:30:00,42.33,42.42,42.31,42.41,16812.0,26.0504,26.1058,26.0381,26.0997,16812.0
2015-06-18 14:00:00,42.41,42.46,42.4,42.4,21456.0,26.0997,26.1304,26.0935,26.0935,21456.0
2015-06-18 14:30:00,42.39,42.46,42.39,42.43,26789.0,26.0874,26.1304,26.0874,26.112,26789.0
2015-06-18 15:00:00,42.42,42.5,42.37,42.5,34271.0,26.1058,26.1551,26.0751,26.1551,34271.0
2015-06-18 15:30:00,42.5,42.63,42.45,42.48,66260.0,26.1551,26.2351,26.1243,26.1427,66260.0
2015-06-19 09:30:00,42.55,42.77,42.51,42.52,69136.0,26.1858,26.3212,26.1612,26.1674,69136.0
2015-06-19 10:00:00,42.51,42.58,42.45,42.57,9303.0,26.1612,26.2043,26.1243,26.1981,9303.0
2015-06-19 10:30:00,42.57,42.6,42.53,42.53,16265.0,26.1981,26.2166,26.1735,26.1735,16265.0
2015-06-19 11:00:00,42.52,42.54,42.45,42.49,21214.0,26.1674,26.1797,26.1243,26.1489,21214.0
2015-06-19 11:30:00,42.49,42.5,42.39,42.43,12145.0,26.1489,26.1551,26.0874,26.112,12145.0
2015-06-19 12:00:00,42.41,42.43,42.38,42.42,12417.0,26.0997,26.112,26.0812,26.1058,12417.0
2015-06-19 12:30:00,42.42,42.49,42.38,42.48,8275.0,26.1058,26.1489,26.0812,26.1427,8275.0
2015-06-19 13:00:00,42.47,42.47,42.42,42.43,10547.0,26.1366,26.1366,26.1058,26.112,10547.0
2015-06-19 13:30:00,42.42,42.49,42.42,42.45,9749.0,26.1058,26.1489,26.1058,26.1243,9749.0
2015-06-19 14:00:00,42.46,42.46,42.33,42.35,12337.0,26.1304,26.1304,26.0504,26.0627,12337.0
2015-06-19 14:30:00,42.33,42.39,42.31,42.32,14523.0,26.0504,26.0874,26.0381,26.0443,14523.0
2015-06-19 15:00:00,42.31,42.33,42.26,42.26,20192.0,26.0381,26.0504,26.0074,26.0074,20192.0
2015-06-19 15:30:00,42.26,42.32,42.18,42.2,112912.0,26.0074,26.0443,25.9581,25.9704,112912.0
2015-06-22 09:30:00,42.5,42.85,42.25,42.49,23676.0,26.1551,26.3705,26.0012,26.1489,23676.0
2015-06-22 10:00:00,42.47,42.61,42.47,42.55,8338.0,26.1366,26.2228,26.1366,26.1858,8338.0
2015-06-22 10:30:00,42.53,42.56,42.38,42.41,15900.0,26.1735,26.192,26.0812,26.0997,15900.0
2015-06-22 11:00:00,42.42,42.56,42.39,42.53,8600.0,26.1058,26.192,26.0874,26.1735,8600.0
2015-06-22 11:30:00,42.54,42.56,42.48,42.52,7900.0,26.1797,26.192,26.1427,26.1674,7900.0
2015-06-22 12:00:00,42.5,42.55,42.4,42.42,8703.0,26.1551,26.1858,26.0935,26.1058,8703.0
2015-06-22 12:30:00,42.4,42.5,42.4,42.44,6606.0,26.0935,26.1551,26.0935,26.1181,6606.0
2015-06-22 13:00:00,42.44,42.48,42.42,42.44,9702.0,26.1181,26.1427,26.1058,26.1181,9702.0
2015-06-22 13:30:00,42.45,42.49,42.43,42.48,13016.0,26.1243,26.1489,26.112,26.1427,13016.0
2015-06-22 14:00:00,42.47,42.49,42.43,42.44,6632.0,26.1366,26.1489,26.112,26.1181,6632.0
2015-06-22 14:30:00,42.44,42.48,42.42,42.48,6539.0,26.1181,26.1427,26.1058,26.1427,6539.0
2015-06-22 15:00:00,42.48,42.49,42.44,42.45,17779.0,26.1427,26.1489,26.1181,26.1243,17779.0
2015-06-22 15:30:00,42.45,42.47,42.4,42.44,33197.0,26.1243,26.1366,26.0935,26.1181,33197.0
2015-06-23 09:30:00,42.35,42.54,41.93,42.53,25309.0,26.0627,26.1797,25.8043,26.1735,25309.0
2015-06-23 10:00:00,42.55,42.62,42.22,42.22,25205.0,26.1858,26.2289,25.9827,25.9827,25205.0
2015-06-23 10:30:00,42.21,42.31,42.19,42.29,21233.0,25.9766,26.0381,25.9643,26.0258,21233.0
2015-06-23 11:00:00,42.32,42.4,42.26,42.27,15906.0,26.0443,26.0935,26.0074,26.0135,15906.0
2015-06-23 11:30:00,42.27,42.29,42.14,42.15,18401.0,26.0135,26.0258,25.9335,25.9397,18401.0
2015-06-23 12:00:00,42.13,42.14,42.08,42.11,17345.0,25.9274,25.9335,25.8966,25.915,17345.0
2015-06-23 12:30:00,42.11,42.15,42.09,42.1,15047.0,25.915,25.9397,25.9027,25.9089,15047.0
2015-06-23 13:00:00,42.11,42.2,42.11,42.19,30700.0,25.915,25.9704,25.915,25.9643,30700.0
2015-06-23 13:30:00,42.19,42.25,42.15,42.22,20259.0,25.9643,26.0012,25.9397,25.9827,20259.0
2015-06-23 14:00:00,42.22,42.24,42.18,42.23,11725.0,25.9827,25.995,25.9581,25.9889,11725.0
2015-06-23 14:30:00,42.23,42.24,42.18,42.2,13019.0,25.9889,25.995,25.9581,25.9704,13019.0
2015-06-23 15:00:00,42.2,42.2,42.13,42.14,29645.0,25.9704,25.9704,25.9274,25.9335,29645.0
2015-06-23 15:30:00,42.13,42.16,42.11,42.15,84392.0,25.9274,25.9458,25.915,25.9397,84392.0
2015-06-24 09:30:00,42.11,42.2,42.01,42.07,7223.0,25.915,25.9704,25.8535,25.8904,7223.0
2015-06-24 10:00:00,42.08,42.14,41.97,42.04,15632.0,25.8966,25.9335,25.8289,25.872,15632.0
2015-06-24 10:30:00,42.05,42.14,41.92,41.93,32889.0,25.8781,25.9335,25.7981,25.8043,32889.0
2015-06-24 11:00:00,41.92,41.93,41.82,41.86,22827.0,25.7981,25.8043,25.7366,25.7612,22827.0
2015-06-24 11:30:00,41.86,41.96,41.83,41.87,27537.0,25.7612,25.8227,25.7427,25.7673,27537.0
2015-06-24 12:00:00,41.87,41.9,41.86,41.88,26317.0,25.7673,25.7858,25.7612,25.7735,26317.0
2015-06-24 12:30:00,41.87,41.88,41.75,41.76,12999.0,25.7673,25.7735,25.6935,25.6997,12999.0
2015-06-24 13:00:00,41.76,41.8,41.64,41.65,14457.0,25.6997,25.7243,25.6258,25.632,14457.0
2015-06-24 13:30:00,41.66,41.75,41.64,41.73,13400.0,25.6381,25.6935,25.6258,25.6812,13400.0
2015-06-24 14:00:00,41.73,41.73,41.62,41.7,12765.0,25.6812,25.6812,25.6135,25.6627,12765.0
2015-06-24 14:30:00,41.69,41.73,41.66,41.66,18613.0,25.6566,25.6812,25.6381,25.6381,18613.0
2015-06-24 15:00:00,41.66,41.72,41.65,41.69,40124.0,25.6381,25.675,25.632,25.6566,40124.0
2015-06-24 15:30:00,41.68,41.76,41.65,41.69,61560.0,25.6504,25.6997,25.632,25.6566,61560.0
2015-06-25 09:30:00,41.68,41.87,41.62,41.69,15147.0,25.6504,25.7673,25.6135,25.6566,15147.0
2015-06-25 10:00:00,41.69,41.9,41.69,41.88,16119.0,25.6566,25.7858,25.6566,25.7735,16119.0
2015-06-25 10:30:00,41.88,41.89,41.65,41.88,16202.0,25.7735,25.7797,25.632,25.7735,16202.0
2015-06-25 11:00:00,41.89,41.93,41.83,41.87,14947.0,25.7797,25.8043,25.7427,25.7673,14947.0
2015-06-25 11:30:00,41.88,41.93,41.77,41.8,13108.0,25.7735,25.8043,25.7058,25.7243,13108.0
2015-06-25 12:00:00,41.81,41.81,41.63,41.63,19492.0,25.7304,25.7304,25.6196,25.6196,19492.0
2015-06-25 12:30:00,41.62,41.74,41.6,41.74,15371.0,25.6135,25.6873,25.6012,25.6873,15371.0
2015-06-25 13:00:00,41.74,41.81,41.69,41.81,13338.0,25.6873,25.7304,25.6566,25.7304,13338.0
2015-06-25 13:30:00,41.8,41.8,41.67,41.7,16013.0,25.7243,25.7243,25.6443,25.6627,16013.0
2015-06-25 14:00:00,41.7,41.7,41.54,41.54,16219.0,25.6627,25.6627,25.5643,25.5643,16219.0
2015-06-25 14:30:00,41.54,41.69,41.54,41.69,18994.0,25.5643,25.6566,25.5643,25.6566,18994.0
2015-06-25 15:00:00,41.7,41.73,41.63,41.63,24210.0,25.6627,25.6812,25.6196,25.6196,24210.0
2015-06-25 15:30:00,41.63,41.67,41.56,41.64,60410.0,25.6196,25.6443,25.5766,25.6258,60410.0
2015-06-26 09:30:00,41.65,41.75,41.42,41.69,10306.0,25.632,25.6935,25.4904,25.6566,10306.0
2015-06-26 10:00:00,41.71,41.74,41.52,41.54,11076.0,25.6689,25.6873,25.552,25.5643,11076.0
2015-06-26 10:30:00,41.56,41.65,41.49,41.52,7056.0,25.5766,25.632,25.5335,25.552,7056.0
2015-06-26 11:00:00,41.59,41.63,41.58,41.61,10840.0,25.595,25.6196,25.5889,25.6073,10840.0
2015-06-26 11:30:00,41.61,41.61,41.55,41.55,22313.0,25.6073,25.6073,25.5704,25.5704,22313.0
2015-06-26 12:00:00,41.54,41.56,41.49,41.55,22029.0,25.5643,25.5766,25.5335,25.5704,22029.0
2015-06-26 12:30:00,41.55,41.57,41.38,41.39,37912.0,25.5704,25.5827,25.4658,25.4719,37912.0
2015-06-26 13:00:00,41.38,41.54,41.37,41.49,19258.0,25.4658,25.5643,25.4596,25.5335,19258.0
2015-06-26 13:30:00,41.5,41.59,41.48,41.48,28550.0,25.5396,25.595,25.5273,25.5273,28550.0
2015-06-26 14:00:00,41.48,41.52,41.41,41.52,17407.0,25.5273,25.552,25.4843,25.552,17407.0
2015-06-26 14:30:00,41.51,41.55,41.5,41.5,34855.0,25.5458,25.5704,25.5396,25.5396,34855.0
2015-06-26 15:00:00,41.5,41.66,41.5,41.56,20636.0,25.5396,25.6381,25.5396,25.5766,20636.0
2015-06-26 15:30:00,41.57,41.6,41.44,41.49,118121.0,25.5827,25.6012,25.5027,25.5335,118121.0
2015-06-29 09:30:00,41.03,41.38,40.94,40.98,17303.0,25.2504,25.4658,25.195,25.2196,17303.0
2015-06-29 10:00:00,41.0,41.14,40.92,40.92,22871.0,25.2319,25.3181,25.1827,25.1827,22871.0
2015-06-29 10:30:00,40.9,40.91,40.76,40.83,22286.0,25.1704,25.1765,25.0842,25.1273,22286.0
2015-06-29 11:00:00,40.83,40.92,40.83,40.84,17962.0,25.1273,25.1827,25.1273,25.1335,17962.0
2015-06-29 11:30:00,40.83,40.84,40.76,40.8,17915.0,25.1273,25.1335,25.0842,25.1089,17915.0
2015-06-29 12:00:00,40.79,40.79,40.67,40.69,22421.0,25.1027,25.1027,25.0289,25.0412,22421.0
2015-06-29 12:30:00,40.69,40.75,40.67,40.72,10495.0,25.0412,25.0781,25.0289,25.0596,10495.0
2015-06-29 13:00:00,40.73,40.77,40.65,40.71,14823.0,25.0658,25.0904,25.0165,25.0535,14823.0
2015-06-29 13:30:00,40.72,40.73,40.6,40.62,14490.0,25.0596,25.0658,24.9858,24.9981,14490.0
2015-06-29 14:00:00,40.61,40.64,40.52,40.57,30155.0,24.9919,25.0104,24.9365,24.9673,30155.0
2015-06-29 14:30:00,40.57,40.64,40.51,40.55,17610.0,24.9673,25.0104,24.9304,24.955,17610.0
2015-06-29 15:00:00,40.55,40.62,40.54,40.58,35172.0,24.955,24.9981,24.9488,24.9735,35172.0
2015-06-29 15:30:00,40.57,40.59,40.4,40.44,84132.0,24.9673,24.9796,24.8627,24.8873,84132.0
2015-06-30 09:30:00,40.84,41.0,40.5,40.6,16049.0,25.1335,25.2319,24.9242,24.9858,16049.0
2015-06-30 10:00:00,40.6,40.75,40.55,40.57,16875.0,24.9858,25.0781,24.955,24.9673,16875.0
2015-06-30 10:30:00,40.58,40.64,40.46,40.53,27703.0,24.9735,25.0104,24.8996,24.9427,27703.0
2015-06-30 11:00:00,40.53,40.57,40.5,40.5,21502.0,24.9427,24.9673,24.9242,24.9242,21502.0
2015-06-30 11:30:00,40.5,40.5,40.28,40.34,19125.0,24.9242,24.9242,24.7888,24.8258,19125.0
2015-06-30 12:00:00,40.35,40.4,40.21,40.24,24430.0,24.8319,24.8627,24.7458,24.7642,24430.0
2015-06-30 12:30:00,40.25,40.35,40.23,40.34,16568.0,24.7704,24.8319,24.7581,24.8258,16568.0
2015-06-30 13:00:00,40.34,40.37,40.27,40.35,17106.0,24.8258,24.8442,24.7827,24.8319,17106.0
2015-06-30 13:30:00,40.35,40.5,40.31,40.46,21292.0,24.8319,24.9242,24.8073,24.8996,21292.0
2015-06-30 14:00:00,40.46,40.62,40.43,40.44,15605.0,24.8996,24.9981,24.8812,24.8873,15605.0
2015-06-30 14:30:00,40.46,40.55,40.44,40.51,17231.0,24.8996,24.955,24.8873,24.9304,17231.0
2015-06-30 15:00:00,40.49,40.5,40.36,40.42,23309.0,24.9181,24.9242,24.8381,24.875,23309.0
2015-06-30 15:30:00,40.41,40.52,40.29,40.39,102190.0,24.8688,24.9365,24.795,24.8565,102190.0
2015-07-01 09:30:00,40.72,41.1,40.72,40.9,15682.0,25.0596,25.2935,25.0596,25.1704,15682.0
2015-07-01 10:00:00,40.93,40.96,40.73,40.83,16643.0,25.1889,25.2073,25.0658,25.1273,16643.0
2015-07-01 10:30:00,40.8,40.81,40.58,40.76,27619.0,25.1089,25.115,24.9735,25.0842,27619.0
2015-07-01 11:00:00,40.75,40.86,40.58,40.85,18372.0,25.0781,25.1458,24.9735,25.1396,18372.0
2015-07-01 11:30:00,40.84,40.84,40.75,40.76,16768.0,25.1335,25.1335,25.0781,25.0842,16768.0
2015-07-01 12:00:00,40.76,40.86,40.68,40.8,21453.0,25.0842,25.1458,25.035,25.1089,21453.0
2015-07-01 12:30:00,40.81,40.81,40.58,40.58,17885.0,25.115,25.115,24.9735,24.9735,17885.0
2015-07-01 13:00:00,40.57,40.73,40.53,40.66,20938.0,24.9673,25.0658,24.9427,25.0227,20938.0
2015-07-01 13:30:00,40.66,40.84,40.66,40.67,16688.0,25.0227,25.1335,25.0227,25.0289,16688.0
2015-07-01 14:00:00,40.68,40.76,40.61,40.72,23935.0,25.035,25.0842,24.9919,25.0596,23935.0
2015-07-01 14:30:00,40.74,40.79,40.65,40.72,22876.0,25.0719,25.1027,25.0165,25.0596,22876.0
2015-07-01 15:00:00,40.71,40.91,40.71,40.86,25971.0,25.0535,25.1765,25.0535,25.1458,25971.0
2015-07-01 15:30:00,40.86,40.87,40.74,40.82,58935.0,25.1458,25.1519,25.0719,25.1212,58935.0
2015-07-02 09:30:00,40.84,41.09,40.38,40.52,34099.0,25.1335,25.2873,24.8504,24.9365,34099.0
2015-07-02 10:00:00,40.46,40.5,40.33,40.47,26008.0,24.8996,24.9242,24.8196,24.9058,26008.0
2015-07-02 10:30:00,40.45,40.45,40.23,40.31,35995.0,24.8935,24.8935,24.7581,24.8073,35995.0
2015-07-02 11:00:00,40.31,40.31,40.14,40.17,33375.0,24.8073,24.8073,24.7027,24.7211,33375.0
2015-07-02 11:30:00,40.15,40.31,40.1,40.13,63279.0,24.7088,24.8073,24.6781,24.6965,63279.0
2015-07-02 12:00:00,40.13,40.19,40.06,40.13,76704.0,24.6965,24.7335,24.6534,24.6965,76704.0
2015-07-02 12:30:00,40.12,40.19,40.05,40.1,28897.0,24.6904,24.7335,24.6473,24.6781,28897.0
2015-07-02 13:00:00,40.1,40.19,40.05,40.19,19925.0,24.6781,24.7335,24.6473,24.7335,19925.0
2015-07-02 13:30:00,40.2,40.3,40.13,40.22,17019.0,24.7396,24.8011,24.6965,24.7519,17019.0
2015-07-02 14:00:00,40.24,40.31,40.19,40.28,13334.0,24.7642,24.8073,24.7335,24.7888,13334.0
2015-07-02 14:30:00,40.29,40.3,40.18,40.21,28422.0,24.795,24.8011,24.7273,24.7458,28422.0
2015-07-02 15:00:00,40.2,40.46,40.2,40.46,48202.0,24.7396,24.8996,24.7396,24.8996,48202.0
2015-07-02 15:30:00,40.45,40.48,40.35,40.4,78152.0,24.8935,24.9119,24.8319,24.8627,78152.0
2015-07-06 09:30:00,40.0,40.2,39.94,40.17,14784.0,24.6165,24.7396,24.5796,24.7211,14784.0
2015-07-06 10:00:00,40.14,40.27,40.06,40.26,14446.0,24.7027,24.7827,24.6534,24.7765,14446.0
2015-07-06 10:30:00,40.26,40.39,40.23,40.23,16928.0,24.7765,24.8565,24.7581,24.7581,16928.0
2015-07-06 11:00:00,40.21,40.23,40.15,40.23,13648.0,24.7458,24.7581,24.7088,24.7581,13648.0
2015-07-06 11:30:00,40.23,40.31,40.21,40.28,14362.0,24.7581,24.8073,24.7458,24.7888,14362.0
2015-07-06 12:00:00,40.28,40.39,40.28,40.37,12620.0,24.7888,24.8565,24.7888,24.8442,12620.0
2015-07-06 12:30:00,40.37,40.37,40.26,40.32,10662.0,24.8442,24.8442,24.7765,24.8135,10662.0
2015-07-06 13:00:00,40.33,40.33,40.19,40.22,13915.0,24.8196,24.8196,24.7335,24.7519,13915.0
2015-07-06 13:30:00,40.22,40.22,40.11,40.11,13359.0,24.7519,24.7519,24.6842,24.6842,13359.0
2015-07-06 14:00:00,40.1,40.11,40.01,40.03,15685.0,24.6781,24.6842,24.6227,24.635,15685.0
2015-07-06 14:30:00,40.05,40.07,40.01,40.06,12771.0,24.6473,24.6596,24.6227,24.6534,12771.0
2015-07-06 15:00:00,40.07,40.18,40.04,40.17,25787.0,24.6596,24.7273,24.6411,24.7211,25787.0
2015-07-06 15:30:00,40.17,40.39,40.15,40.32,107973.0,24.7211,24.8565,24.7088,24.8135,107973.0
2015-07-07 09:30:00,40.35,40.35,39.96,40.01,21686.0,24.8319,24.8319,24.5919,24.6227,21686.0
2015-07-07 10:00:00,40.02,40.02,39.78,39.85,29463.0,24.6288,24.6288,24.4811,24.5242,29463.0
2015-07-07 10:30:00,39.86,39.9,39.63,39.84,20351.0,24.5304,24.555,24.3888,24.5181,20351.0
2015-07-07 11:00:00,39.82,39.82,39.61,39.66,12900.0,24.5057,24.5057,24.3765,24.4073,12900.0
2015-07-07 11:30:00,39.68,39.96,39.67,39.9,19984.0,24.4196,24.5919,24.4134,24.555,19984.0
2015-07-07 12:00:00,39.89,39.91,39.8,39.88,15673.0,24.5488,24.5611,24.4934,24.5427,15673.0
2015-07-07 12:30:00,39.86,40.15,39.86,40.14,13671.0,24.5304,24.7088,24.5304,24.7027,13671.0
2015-07-07 13:00:00,40.12,40.19,40.01,40.14,10122.0,24.6904,24.7335,24.6227,24.7027,10122.0
2015-07-07 13:30:00,40.16,40.17,40.06,40.11,12348.0,24.715,24.7211,24.6534,24.6842,12348.0
2015-07-07 14:00:00,40.14,40.14,39.99,40.05,11767.0,24.7027,24.7027,24.6104,24.6473,11767.0
2015-07-07 14:30:00,40.03,40.38,40.0,40.38,18047.0,24.635,24.8504,24.6165,24.8504,18047.0
2015-07-07 15:00:00,40.41,40.44,40.29,40.42,30194.0,24.8688,24.8873,24.795,24.875,30194.0
2015-07-07 15:30:00,40.43,40.45,40.32,40.39,58286.0,24.8812,24.8935,24.8135,24.8565,58286.0
2015-07-08 09:30:00,39.93,40.37,39.91,40.12,12138.0,24.5734,24.8442,24.5611,24.6904,12138.0
2015-07-08 10:00:00,40.12,40.12,39.72,39.76,12810.0,24.6904,24.6904,24.4442,24.4688,12810.0
2015-07-08 10:30:00,39.83,39.93,39.66,39.84,11586.0,24.5119,24.5734,24.4073,24.5181,11586.0
2015-07-08 11:00:00,39.83,39.93,39.64,39.67,11900.0,24.5119,24.5734,24.395,24.4134,11900.0
2015-07-08 11:30:00,39.69,39.71,39.53,39.6,8968.0,24.4257,24.4381,24.3273,24.3704,8968.0
2015-07-08 12:00:00,39.59,39.67,39.58,39.61,6000.0,24.3642,24.4134,24.3581,24.3765,6000.0
2015-07-08 12:30:00,39.6,39.67,39.53,39.67,8588.0,24.3704,24.4134,24.3273,24.4134,8588.0
2015-07-08 13:00:00,39.66,39.7,39.6,39.68,13928.0,24.4073,24.4319,24.3704,24.4196,13928.0
2015-07-08 13:30:00,39.7,39.74,39.62,39.72,6700.0,24.4319,24.4565,24.3827,24.4442,6700.0
2015-07-08 14:00:00,39.71,39.71,39.45,39.48,11049.0,24.4381,24.4381,24.278,24.2965,11049.0
2015-07-08 14:30:00,39.53,39.54,39.24,39.33,16920.0,24.3273,24.3334,24.1488,24.2042,16920.0
2015-07-08 15:00:00,39.3,39.51,39.29,39.4,29879.0,24.1857,24.315,24.1796,24.2473,29879.0
2015-07-08 15:30:00,39.41,39.64,39.38,39.58,63445.0,24.2534,24.395,24.235,24.3581,63445.0
2015-07-09 09:30:00,40.18,40.2,39.78,39.79,13860.0,24.7273,24.7396,24.4811,24.4873,13860.0
2015-07-09 10:00:00,39.83,39.84,39.7,39.7,6975.0,24.5119,24.5181,24.4319,24.4319,6975.0
2015-07-09 10:30:00,39.75,39.85,39.74,39.83,8461.0,24.4627,24.5242,24.4565,24.5119,8461.0
2015-07-09 11:00:00,39.83,39.91,39.81,39.85,12592.0,24.5119,24.5611,24.4996,24.5242,12592.0
2015-07-09 11:30:00,39.86,39.88,39.82,39.83,8500.0,24.5304,24.5427,24.5057,24.5119,8500.0
2015-07-09 12:00:00,39.82,39.88,39.77,39.8,6263.0,24.5057,24.5427,24.475,24.4934,6263.0
2015-07-09 12:30:00,39.8,39.82,39.76,39.8,7069.0,24.4934,24.5057,24.4688,24.4934,7069.0
2015-07-09 13:00:00,39.8,39.81,39.69,39.71,6092.0,24.4934,24.4996,24.4257,24.4381,6092.0
2015-07-09 13:30:00,39.72,39.75,39.65,39.67,10031.0,24.4442,24.4627,24.4011,24.4134,10031.0
2015-07-09 14:00:00,39.69,39.71,39.58,39.58,7990.0,24.4257,24.4381,24.3581,24.3581,7990.0
2015-07-09 14:30:00,39.58,39.69,39.55,39.68,8300.0,24.3581,24.4257,24.3396,24.4196,8300.0
2015-07-09 15:00:00,39.69,39.72,39.61,39.61,30052.0,24.4257,24.4442,24.3765,24.3765,30052.0
2015-07-09 15:30:00,39.61,39.71,39.55,39.55,73154.0,24.3765,24.4381,24.3396,24.3396,73154.0
2015-07-10 09:30:00,40.11,40.28,39.79,40.07,13917.0,24.6842,24.7888,24.4873,24.6596,13917.0
2015-07-10 10:00:00,40.09,40.16,40.01,40.08,7961.0,24.6719,24.715,24.6227,24.6658,7961.0
2015-07-10 10:30:00,40.1,40.1,39.98,40.05,10450.0,24.6781,24.6781,24.6042,24.6473,10450.0
2015-07-10 11:00:00,40.05,40.23,40.05,40.2,11885.0,24.6473,24.7581,24.6473,24.7396,11885.0
2015-07-10 11:30:00,40.2,40.21,40.1,40.12,14656.0,24.7396,24.7458,24.6781,24.6904,14656.0
2015-07-10 12:00:00,40.1,40.17,40.1,40.15,9500.0,24.6781,24.7211,24.6781,24.7088,9500.0
2015-07-10 12:30:00,40.15,40.15,40.01,40.07,6846.0,24.7088,24.7088,24.6227,24.6596,6846.0
2015-07-10 13:00:00,40.07,40.11,40.01,40.11,13859.0,24.6596,24.6842,24.6227,24.6842,13859.0
2015-07-10 13:30:00,40.12,40.13,40.07,40.09,11646.0,24.6904,24.6965,24.6596,24.6719,11646.0
2015-07-10 14:00:00,40.09,40.19,40.08,40.12,11095.0,24.6719,24.7335,24.6658,24.6904,11095.0
2015-07-10 14:30:00,40.15,40.2,40.12,40.16,11382.0,24.7088,24.7396,24.6904,24.715,11382.0
2015-07-10 15:00:00,40.16,40.18,40.09,40.11,22622.0,24.715,24.7273,24.6719,24.6842,22622.0
2015-07-10 15:30:00,40.1,40.2,40.07,40.14,47879.0,24.6781,24.7396,24.6596,24.7027,47879.0
2015-07-13 09:30:00,40.15,40.44,40.13,40.33,10268.0,24.9058,25.0857,24.8934,25.0174,10268.0
2015-07-13 10:00:00,40.33,40.42,40.27,40.33,10388.0,25.0174,25.0733,24.9802,25.0174,10388.0
2015-07-13 10:30:00,40.32,40.36,40.14,40.18,12955.0,25.0112,25.036,24.8996,24.9244,12955.0
2015-07-13 11:00:00,40.2,40.22,40.05,40.1,7743.0,24.9368,24.9492,24.8437,24.8748,7743.0
2015-07-13 11:30:00,40.09,40.14,40.0,40.03,10299.0,24.8685,24.8996,24.8127,24.8313,10299.0
2015-07-13 12:00:00,40.04,40.16,40.04,40.15,4447.0,24.8375,24.912,24.8375,24.9058,4447.0
2015-07-13 12:30:00,40.16,40.16,40.05,40.05,4790.0,24.912,24.912,24.8437,24.8437,4790.0
2015-07-13 13:00:00,40.04,40.11,40.04,40.1,1887.0,24.8375,24.881,24.8375,24.8748,1887.0
2015-07-13 13:30:00,40.1,40.12,39.99,40.0,5107.0,24.8748,24.8872,24.8065,24.8127,5107.0
2015-07-13 14:00:00,40.01,40.09,40.01,40.05,3148.0,24.8189,24.8685,24.8189,24.8437,3148.0
2015-07-13 14:30:00,40.05,40.14,40.04,40.12,3857.0,24.8437,24.8996,24.8375,24.8872,3857.0
2015-07-13 15:00:00,40.14,40.14,40.06,40.1,7994.0,24.8996,24.8996,24.8499,24.8748,7994.0
2015-07-13 15:30:00,40.1,40.18,40.09,40.12,31203.0,24.8748,24.9244,24.8685,24.8872,31203.0
2015-07-14 09:30:00,40.11,40.23,40.1,40.21,3676.0,24.881,24.9554,24.8748,24.943,3676.0
2015-07-14 10:00:00,40.25,40.25,40.06,40.09,5786.0,24.9678,24.9678,24.8499,24.8685,5786.0
2015-07-14 10:30:00,40.09,40.13,39.97,40.02,10567.0,24.8685,24.8934,24.7941,24.8251,10567.0
2015-07-14 11:00:00,40.03,40.29,40.03,40.18,11698.0,24.8313,24.9926,24.8313,24.9244,11698.0
2015-07-14 11:30:00,40.18,40.29,40.18,40.28,9075.0,24.9244,24.9926,24.9244,24.9864,9075.0
2015-07-14 12:00:00,40.27,40.33,40.25,40.3,12147.0,24.9802,25.0174,24.9678,24.9988,12147.0
2015-07-14 12:30:00,40.3,40.35,40.27,40.29,5860.0,24.9988,25.0298,24.9802,24.9926,5860.0
2015-07-14 13:00:00,40.29,40.31,40.26,40.3,4875.0,24.9926,25.005,24.974,24.9988,4875.0
2015-07-14 13:30:00,40.31,40.32,40.27,40.3,4550.0,25.005,25.0112,24.9802,24.9988,4550.0
2015-07-14 14:00:00,40.29,40.3,40.24,40.29,6513.0,24.9926,24.9988,24.9616,24.9926,6513.0
2015-07-14 14:30:00,40.28,40.35,40.28,40.33,10638.0,24.9864,25.0298,24.9864,25.0174,10638.0
2015-07-14 15:00:00,40.34,40.39,40.34,40.35,20073.0,25.0236,25.0546,25.0236,25.0298,20073.0
2015-07-14 15:30:00,40.36,40.36,40.29,40.3,31178.0,25.036,25.036,24.9926,24.9988,31178.0
2015-07-15 09:30:00,40.22,40.38,40.06,40.24,10311.0,24.9492,25.0484,24.8499,24.9616,10311.0
2015-07-15 10:00:00,40.23,40.25,40.1,40.21,8500.0,24.9554,24.9678,24.8748,24.943,8500.0
2015-07-15 10:30:00,40.21,40.38,40.21,40.34,8087.0,24.943,25.0484,24.943,25.0236,8087.0
2015-07-15 11:00:00,40.34,40.39,40.31,40.35,9800.0,25.0236,25.0546,25.005,25.0298,9800.0
2015-07-15 11:30:00,40.37,40.38,40.34,40.34,4353.0,25.0422,25.0484,25.0236,25.0236,4353.0
2015-07-15 12:00:00,40.35,40.36,40.3,40.34,5539.0,25.0298,25.036,24.9988,25.0236,5539.0
2015-07-15 12:30:00,40.34,40.48,40.34,40.44,11008.0,25.0236,25.1105,25.0236,25.0857,11008.0
2015-07-15 13:00:00,40.43,40.52,40.43,40.49,5150.0,25.0795,25.1353,25.0795,25.1167,5150.0
2015-07-15 13:30:00,40.49,40.5,40.45,40.48,8222.0,25.1167,25.1229,25.0919,25.1105,8222.0
2015-07-15 14:00:00,40.49,40.55,40.48,40.51,9897.0,25.1167,25.1539,25.1105,25.1291,9897.0
2015-07-15 14:30:00,40.5,40.5,40.29,40.34,14245.0,25.1229,25.1229,24.9926,25.0236,14245.0
2015-07-15 15:00:00,40.34,40.4,40.3,40.4,15299.0,25.0236,25.0608,24.9988,25.0608,15299.0
2015-07-15 15:30:00,40.39,40.44,40.27,40.33,41280.0,25.0546,25.0857,24.9802,25.0174,41280.0
2015-07-16 09:30:00,40.57,40.66,40.39,40.53,19316.0,25.1663,25.2221,25.0546,25.1415,19316.0
2015-07-16 10:00:00,40.58,40.6,40.42,40.44,15573.0,25.1725,25.1849,25.0733,25.0857,15573.0
2015-07-16 10:30:00,40.42,40.42,40.27,40.32,16094.0,25.0733,25.0733,24.9802,25.0112,16094.0
2015-07-16 11:00:00,40.32,40.33,40.21,40.21,21750.0,25.0112,25.0174,24.943,24.943,21750.0
2015-07-16 11:30:00,40.21,40.24,40.2,40.21,19199.0,24.943,24.9616,24.9368,24.943,19199.0
2015-07-16 12:00:00,40.21,40.24,40.2,40.23,11930.0,24.943,24.9616,24.9368,24.9554,11930.0
2015-07-16 12:30:00,40.23,40.23,40.08,40.09,28270.0,24.9554,24.9554,24.8623,24.8685,28270.0
2015-07-16 13:00:00,40.09,40.17,39.99,40.17,54742.0,24.8685,24.9182,24.8065,24.9182,54742.0
2015-07-16 13:30:00,40.18,40.26,40.18,40.23,10771.0,24.9244,24.974,24.9244,24.9554,10771.0
2015-07-16 14:00:00,40.22,40.26,40.22,40.24,23643.0,24.9492,24.974,24.9492,24.9616,23643.0
2015-07-16 14:30:00,40.24,40.43,40.24,40.39,18234.0,24.9616,25.0795,24.9616,25.0546,18234.0
2015-07-16 15:00:00,40.4,40.53,40.35,40.53,22753.0,25.0608,25.1415,25.0298,25.1415,22753.0
2015-07-16 15:30:00,40.53,40.53,40.44,40.45,58102.0,25.1415,25.1415,25.0857,25.0919,58102.0
2015-07-17 09:30:00,40.48,40.5,40.09,40.36,17524.0,25.1105,25.1229,24.8685,25.036,17524.0
2015-07-17 10:00:00,40.35,40.36,40.18,40.31,11217.0,25.0298,25.036,24.9244,25.005,11217.0
2015-07-17 10:30:00,40.31,40.32,40.24,40.32,12561.0,25.005,25.0112,24.9616,25.0112,12561.0
2015-07-17 11:00:00,40.31,40.33,40.08,40.12,16458.0,25.005,25.0174,24.8623,24.8872,16458.0
2015-07-17 11:30:00,40.13,40.33,40.13,40.18,14373.0,24.8934,25.0174,24.8934,24.9244,14373.0
2015-07-17 12:00:00,40.17,40.17,40.11,40.14,15200.0,24.9182,24.9182,24.881,24.8996,15200.0
2015-07-17 12:30:00,40.14,40.17,40.12,40.14,16071.0,24.8996,24.9182,24.8872,24.8996,16071.0
2015-07-17 13:00:00,40.13,40.16,40.1,40.14,20611.0,24.8934,24.912,24.8748,24.8996,20611.0
2015-07-17 13:30:00,40.14,40.16,40.09,40.13,32996.0,24.8996,24.912,24.8685,24.8934,32996.0
2015-07-17 14:00:00,40.14,40.18,40.12,40.14,29792.0,24.8996,24.9244,24.8872,24.8996,29792.0
2015-07-17 14:30:00,40.13,40.18,40.08,40.09,11438.0,24.8934,24.9244,24.8623,24.8685,11438.0
2015-07-17 15:00:00,40.08,40.24,40.06,40.22,13736.0,24.8623,24.9616,24.8499,24.9492,13736.0
2015-07-17 15:30:00,40.22,40.3,40.22,40.26,40569.0,24.9492,24.9988,24.9492,24.974,40569.0
2015-07-20 09:30:00,40.23,40.28,40.09,40.22,16212.0,24.9554,24.9864,24.8685,24.9492,16212.0
2015-07-20 10:00:00,40.21,40.22,40.14,40.2,8202.0,24.943,24.9492,24.8996,24.9368,8202.0
2015-07-20 10:30:00,40.18,40.2,40.15,40.17,10585.0,24.9244,24.9368,24.9058,24.9182,10585.0
2015-07-20 11:00:00,40.18,40.2,40.14,40.19,10594.0,24.9244,24.9368,24.8996,24.9306,10594.0
2015-07-20 11:30:00,40.18,40.2,40.15,40.18,6980.0,24.9244,24.9368,24.9058,24.9244,6980.0
2015-07-20 12:00:00,40.18,40.22,40.16,40.21,5855.0,24.9244,24.9492,24.912,24.943,5855.0
2015-07-20 12:30:00,40.21,40.29,40.18,40.18,10708.0,24.943,24.9926,24.9244,24.9244,10708.0
2015-07-20 13:00:00,40.18,40.23,40.18,40.2,5646.0,24.9244,24.9554,24.9244,24.9368,5646.0
2015-07-20 13:30:00,40.19,40.27,40.17,40.19,5106.0,24.9306,24.9802,24.9182,24.9306,5106.0
2015-07-20 14:00:00,40.18,40.22,40.15,40.22,5624.0,24.9244,24.9492,24.9058,24.9492,5624.0
2015-07-20 14:30:00,40.22,40.23,40.19,40.21,5065.0,24.9492,24.9554,24.9306,24.943,5065.0
2015-07-20 15:00:00,40.2,40.27,40.19,40.19,15945.0,24.9368,24.9802,24.9306,24.9306,15945.0
2015-07-20 15:30:00,40.19,40.19,40.12,40.17,39300.0,24.9306,24.9306,24.8872,24.9182,39300.0
2015-07-21 09:30:00,40.12,40.39,39.85,40.36,15360.0,24.8872,25.0546,24.7197,25.036,15360.0
2015-07-21 10:00:00,40.37,40.41,40.18,40.2,8150.0,25.0422,25.0671,24.9244,24.9368,8150.0
2015-07-21 10:30:00,40.2,40.2,40.06,40.11,7178.0,24.9368,24.9368,24.8499,24.881,7178.0
2015-07-21 11:00:00,40.1,40.11,39.83,39.94,9417.0,24.8748,24.881,24.7073,24.7755,9417.0
2015-07-21 11:30:00,39.93,40.16,39.93,40.07,12830.0,24.7693,24.912,24.7693,24.8561,12830.0
2015-07-21 12:00:00,40.07,40.25,40.07,40.25,14125.0,24.8561,24.9678,24.8561,24.9678,14125.0
2015-07-21 12:30:00,40.25,40.29,40.17,40.19,17723.0,24.9678,24.9926,24.9182,24.9306,17723.0
2015-07-21 13:00:00,40.19,40.26,40.13,40.25,22018.0,24.9306,24.974,24.8934,24.9678,22018.0
2015-07-21 13:30:00,40.25,40.34,40.2,40.34,22437.0,24.9678,25.0236,24.9368,25.0236,22437.0
2015-07-21 14:00:00,40.33,40.44,40.25,40.43,20056.0,25.0174,25.0857,24.9678,25.0795,20056.0
2015-07-21 14:30:00,40.43,40.43,40.28,40.34,28788.0,25.0795,25.0795,24.9864,25.0236,28788.0
2015-07-21 15:00:00,40.33,40.35,40.26,40.29,28503.0,25.0174,25.0298,24.974,24.9926,28503.0
2015-07-21 15:30:00,40.29,40.36,40.24,40.26,73200.0,24.9926,25.036,24.9616,24.974,73200.0
2015-07-22 09:30:00,40.0,40.37,39.98,40.28,26469.0,24.8127,25.0422,24.8003,24.9864,26469.0
2015-07-22 10:00:00,40.24,40.25,40.12,40.13,13602.0,24.9616,24.9678,24.8872,24.8934,13602.0
2015-07-22 10:30:00,40.12,40.14,40.07,40.11,12250.0,24.8872,24.8996,24.8561,24.881,12250.0
2015-07-22 11:00:00,40.12,40.13,40.07,40.08,8472.0,24.8872,24.8934,24.8561,24.8623,8472.0
2015-07-22 11:30:00,40.08,40.13,40.08,40.1,4977.0,24.8623,24.8934,24.8623,24.8748,4977.0
2015-07-22 12:00:00,40.12,40.19,40.12,40.19,20046.0,24.8872,24.9306,24.8872,24.9306,20046.0
2015-07-22 12:30:00,40.16,40.16,40.09,40.13,10120.0,24.912,24.912,24.8685,24.8934,10120.0
2015-07-22 13:00:00,40.14,40.17,40.1,40.16,6070.0,24.8996,24.9182,24.8748,24.912,6070.0
2015-07-22 13:30:00,40.16,40.16,39.99,39.99,20125.0,24.912,24.912,24.8065,24.8065,20125.0
2015-07-22 14:00:00,39.99,40.07,39.95,40.06,12915.0,24.8065,24.8561,24.7817,24.8499,12915.0
2015-07-22 14:30:00,40.06,40.09,40.03,40.04,8773.0,24.8499,24.8685,24.8313,24.8375,8773.0
2015-07-22 15:00:00,40.03,40.03,39.91,39.98,19836.0,24.8313,24.8313,24.7569,24.8003,19836.0
2015-07-22 15:30:00,39.97,40.03,39.87,40.03,48043.0,24.7941,24.8313,24.7321,24.8313,48043.0
2015-07-23 09:30:00,40.05,40.09,39.76,39.87,19358.0,24.8437,24.8685,24.6638,24.7321,19358.0
2015-07-23 10:00:00,39.83,39.94,39.79,39.94,13131.0,24.7073,24.7755,24.6825,24.7755,13131.0
2015-07-23 10:30:00,39.94,40.19,39.9,40.12,13165.0,24.7755,24.9306,24.7507,24.8872,13165.0
2015-07-23 11:00:00,40.13,40.19,40.11,40.14,12395.0,24.8934,24.9306,24.881,24.8996,12395.0
2015-07-23 11:30:00,40.13,40.13,39.92,39.94,11393.0,24.8934,24.8934,24.7631,24.7755,11393.0
2015-07-23 12:00:00,39.95,39.95,39.8,39.81,9725.0,24.7817,24.7817,24.6887,24.6949,9725.0
2015-07-23 12:30:00,39.79,39.9,39.77,39.9,9373.0,24.6825,24.7507,24.67,24.7507,9373.0
2015-07-23 13:00:00,39.9,39.9,39.8,39.83,9850.0,24.7507,24.7507,24.6887,24.7073,9850.0
2015-07-23 13:30:00,39.82,39.93,39.78,39.93,7259.0,24.7011,24.7693,24.6763,24.7693,7259.0
2015-07-23 14:00:00,39.93,39.96,39.9,39.9,9939.0,24.7693,24.7879,24.7507,24.7507,9939.0
2015-07-23 14:30:00,39.9,39.94,39.83,39.87,19739.0,24.7507,24.7755,24.7073,24.7321,19739.0
2015-07-23 15:00:00,39.88,39.88,39.76,39.84,28721.0,24.7383,24.7383,24.6638,24.7135,28721.0
2015-07-23 15:30:00,39.84,39.94,39.84,39.92,67255.0,24.7135,24.7755,24.7135,24.7631,67255.0
2015-07-24 09:30:00,39.9,39.9,39.38,39.41,15206.0,24.7507,24.7507,24.4281,24.4467,15206.0
2015-07-24 10:00:00,39.41,39.41,39.21,39.26,9736.0,24.4467,24.4467,24.3227,24.3537,9736.0
2015-07-24 10:30:00,39.24,39.25,39.12,39.12,4825.0,24.3413,24.3475,24.2668,24.2668,4825.0
2015-07-24 11:00:00,39.12,39.15,39.0,39.0,9760.0,24.2668,24.2854,24.1924,24.1924,9760.0
2015-07-24 11:30:00,38.99,38.99,38.84,38.84,10623.0,24.1862,24.1862,24.0932,24.0932,10623.0
2015-07-24 12:00:00,38.85,38.9,38.82,38.87,7800.0,24.0994,24.1304,24.0807,24.1118,7800.0
2015-07-24 12:30:00,38.88,38.97,38.86,38.87,8232.0,24.118,24.1738,24.1056,24.1118,8232.0
2015-07-24 13:00:00,38.91,38.95,38.77,38.8,8085.0,24.1366,24.1614,24.0497,24.0683,8085.0
2015-07-24 13:30:00,38.8,38.8,38.65,38.7,8647.0,24.0683,24.0683,23.9753,24.0063,8647.0
2015-07-24 14:00:00,38.68,38.68,38.52,38.61,8449.0,23.9939,23.9939,23.8946,23.9505,8449.0
2015-07-24 14:30:00,38.59,38.67,38.59,38.66,9285.0,23.9381,23.9877,23.9381,23.9815,9285.0
2015-07-24 15:00:00,38.67,38.85,38.64,38.7,15893.0,23.9877,24.0994,23.9691,24.0063,15893.0
2015-07-24 15:30:00,38.69,38.72,38.6,38.68,71973.0,24.0001,24.0187,23.9443,23.9939,71973.0
2015-07-27 09:30:00,38.39,38.39,37.95,38.11,26802.0,23.814,23.814,23.5411,23.6403,26802.0
2015-07-27 10:00:00,38.12,38.22,37.97,38.19,14786.0,23.6465,23.7086,23.5535,23.6899,14786.0
2015-07-27 10:30:00,38.19,38.24,38.12,38.13,12727.0,23.6899,23.721,23.6465,23.6527,12727.0
2015-07-27 11:00:00,38.14,38.2,38.13,38.15,7341.0,23.6589,23.6961,23.6527,23.6651,7341.0
2015-07-27 11:30:00,38.11,38.11,38.03,38.1,6839.0,23.6403,23.6403,23.5907,23.6341,6839.0
2015-07-27 12:00:00,38.11,38.13,38.08,38.13,2440.0,23.6403,23.6527,23.6217,23.6527,2440.0
2015-07-27 12:30:00,38.14,38.14,38.07,38.11,3387.0,23.6589,23.6589,23.6155,23.6403,3387.0
2015-07-27 13:00:00,38.11,38.14,38.1,38.11,5185.0,23.6403,23.6589,23.6341,23.6403,5185.0
2015-07-27 13:30:00,38.12,38.16,38.08,38.15,6857.0,23.6465,23.6713,23.6217,23.6651,6857.0
2015-07-27 14:00:00,38.15,38.16,38.11,38.11,5887.0,23.6651,23.6713,23.6403,23.6403,5887.0
2015-07-27 14:30:00,38.13,38.15,38.07,38.13,7702.0,23.6527,23.6651,23.6155,23.6527,7702.0
2015-07-27 15:00:00,38.13,38.14,38.05,38.06,7851.0,23.6527,23.6589,23.6031,23.6093,7851.0
2015-07-27 15:30:00,38.07,38.07,37.98,38.07,33253.0,23.6155,23.6155,23.5597,23.6155,33253.0
2015-07-28 09:30:00,38.19,38.45,37.79,38.44,28469.0,23.6899,23.8512,23.4418,23.845,28469.0
2015-07-28 10:00:00,38.44,38.46,37.97,38.11,24465.0,23.845,23.8574,23.5535,23.6403,24465.0
2015-07-28 10:30:00,38.1,38.34,38.09,38.29,13399.0,23.6341,23.783,23.6279,23.752,13399.0
2015-07-28 11:00:00,38.28,38.34,38.21,38.26,11122.0,23.7458,23.783,23.7024,23.7334,11122.0
2015-07-28 11:30:00,38.3,38.43,38.3,38.41,9640.0,23.7582,23.8388,23.7582,23.8264,9640.0
2015-07-28 12:00:00,38.41,38.49,38.34,38.37,15003.0,23.8264,23.876,23.783,23.8016,15003.0
2015-07-28 12:30:00,38.39,38.4,38.32,38.35,9121.0,23.814,23.8202,23.7706,23.7892,9121.0
2015-07-28 13:00:00,38.36,38.51,38.31,38.47,6100.0,23.7954,23.8884,23.7644,23.8636,6100.0
2015-07-28 13:30:00,38.47,38.51,38.39,38.49,6706.0,23.8636,23.8884,23.814,23.876,6706.0
2015-07-28 14:00:00,38.45,38.56,38.45,38.56,7835.0,23.8512,23.9195,23.8512,23.9195,7835.0
2015-07-28 14:30:00,38.58,38.61,38.5,38.61,13244.0,23.9319,23.9505,23.8822,23.9505,13244.0
2015-07-28 15:00:00,38.62,38.62,38.48,38.48,10211.0,23.9567,23.9567,23.8698,23.8698,10211.0
2015-07-28 15:30:00,38.48,38.53,38.42,38.5,44563.0,23.8698,23.9009,23.8326,23.8822,44563.0
2015-07-29 09:30:00,38.46,38.55,38.3,38.47,9670.0,23.8574,23.9133,23.7582,23.8636,9670.0
2015-07-29 10:00:00,38.46,38.53,38.36,38.39,6900.0,23.8574,23.9009,23.7954,23.814,6900.0
2015-07-29 10:30:00,38.44,38.53,38.44,38.49,2506.0,23.845,23.9009,23.845,23.876,2506.0
2015-07-29 11:00:00,38.49,38.58,38.44,38.55,3950.0,23.876,23.9319,23.845,23.9133,3950.0
2015-07-29 11:30:00,38.58,38.67,38.57,38.67,7002.0,23.9319,23.9877,23.9257,23.9877,7002.0
2015-07-29 12:00:00,38.67,38.76,38.67,38.73,3798.0,23.9877,24.0435,23.9877,24.0249,3798.0
2015-07-29 12:30:00,38.77,38.79,38.71,38.73,4555.0,24.0497,24.0621,24.0125,24.0249,4555.0
2015-07-29 13:00:00,38.74,38.94,38.73,38.93,43976.0,24.0311,24.1552,24.0249,24.149,43976.0
2015-07-29 13:30:00,38.95,38.95,38.79,38.84,10943.0,24.1614,24.1614,24.0621,24.0932,10943.0
2015-07-29 14:00:00,38.84,39.12,38.81,38.88,10378.0,24.0932,24.2668,24.0745,24.118,10378.0
2015-07-29 14:30:00,38.95,39.14,38.95,39.12,13790.0,24.1614,24.2792,24.1614,24.2668,13790.0
2015-07-29 15:00:00,39.11,39.22,39.08,39.15,19111.0,24.2606,24.3289,24.242,24.2854,19111.0
2015-07-29 15:30:00,39.15,44.75,39.12,40.44,1054564.0,24.2854,27.7592,24.2668,25.0857,1054564.0
2015-07-30 09:30:00,40.39,40.41,39.11,39.11,127844.0,25.0546,25.0671,24.2606,24.2606,127844.0
2015-07-30 10:00:00,39.03,39.43,39.01,39.29,47238.0,24.211,24.4591,24.1986,24.3723,47238.0
2015-07-30 10:30:00,39.33,39.48,39.23,39.28,24451.0,24.3971,24.4902,24.3351,24.3661,24451.0
2015-07-30 11:00:00,39.29,39.78,39.23,39.68,26326.0,24.3723,24.6763,24.3351,24.6142,26326.0
2015-07-30 11:30:00,39.68,39.94,39.63,39.89,22468.0,24.6142,24.7755,24.5832,24.7445,22468.0
2015-07-30 12:00:00,39.91,40.09,39.91,40.09,19491.0,24.7569,24.8685,24.7569,24.8685,19491.0
2015-07-30 12:30:00,40.12,40.23,40.06,40.13,9481.0,24.8872,24.9554,24.8499,24.8934,9481.0
2015-07-30 13:00:00,40.14,40.3,40.07,40.26,15864.0,24.8996,24.9988,24.8561,24.974,15864.0
2015-07-30 13:30:00,40.26,40.3,40.17,40.2,30480.0,24.974,24.9988,24.9182,24.9368,30480.0
2015-07-30 14:00:00,40.22,40.32,40.2,40.24,34326.0,24.9492,25.0112,24.9368,24.9616,34326.0
2015-07-30 14:30:00,40.25,40.51,40.25,40.49,44953.0,24.9678,25.1291,24.9678,25.1167,44953.0
2015-07-30 15:00:00,40.49,40.59,40.36,40.58,59426.0,25.1167,25.1787,25.036,25.1725,59426.0
2015-07-30 15:30:00,40.56,40.59,40.37,40.52,154734.0,25.1601,25.1787,25.0422,25.1353,154734.0
2015-07-31 09:30:00,40.5,40.54,40.07,40.49,11281.0,25.1229,25.1477,24.8561,25.1167,11281.0
2015-07-31 10:00:00,40.55,40.74,40.49,40.64,16414.0,25.1539,25.2718,25.1167,25.2097,16414.0
2015-07-31 10:30:00,40.63,40.71,40.56,40.63,16067.0,25.2035,25.2531,25.1601,25.2035,16067.0
2015-07-31 11:00:00,40.64,40.69,40.58,40.66,5212.0,25.2097,25.2407,25.1725,25.2221,5212.0
2015-07-31 11:30:00,40.66,40.77,40.64,40.74,14915.0,25.2221,25.2904,25.2097,25.2718,14915.0
2015-07-31 12:00:00,40.76,40.89,40.76,40.84,10402.0,25.2842,25.3648,25.2842,25.3338,10402.0
2015-07-31 12:30:00,40.84,40.87,40.79,40.8,9802.0,25.3338,25.3524,25.3028,25.309,9802.0
2015-07-31 13:00:00,40.77,40.84,40.7,40.76,11494.0,25.2904,25.3338,25.2469,25.2842,11494.0
2015-07-31 13:30:00,40.79,40.84,40.75,40.8,18618.0,25.3028,25.3338,25.278,25.309,18618.0
2015-07-31 14:00:00,40.8,40.87,40.73,40.73,17022.0,25.309,25.3524,25.2656,25.2656,17022.0
2015-07-31 14:30:00,40.72,40.72,40.59,40.67,16315.0,25.2593,25.2593,25.1787,25.2283,16315.0
2015-07-31 15:00:00,40.68,40.68,40.53,40.53,35344.0,25.2345,25.2345,25.1415,25.1415,35344.0
2015-07-31 15:30:00,40.55,40.82,40.55,40.8,129537.0,25.1539,25.3214,25.1539,25.309,129537.0
2015-08-03 09:30:00,40.92,41.2,40.4,40.77,23464.0,25.3834,25.5571,25.0608,25.2904,23464.0
2015-08-03 10:00:00,40.84,40.87,40.68,40.78,15356.0,25.3338,25.3524,25.2345,25.2966,15356.0
2015-08-03 10:30:00,40.79,40.99,40.74,40.96,14515.0,25.3028,25.4268,25.2718,25.4082,14515.0
2015-08-03 11:00:00,40.9,40.99,40.87,40.92,13891.0,25.371,25.4268,25.3524,25.3834,13891.0
2015-08-03 11:30:00,40.91,40.99,40.81,40.81,12201.0,25.3772,25.4268,25.3152,25.3152,12201.0
2015-08-03 12:00:00,40.83,40.89,40.68,40.69,8475.0,25.3276,25.3648,25.2345,25.2407,8475.0
2015-08-03 12:30:00,40.68,40.68,40.53,40.54,8592.0,25.2345,25.2345,25.1415,25.1477,8592.0
2015-08-03 13:00:00,40.51,40.64,40.43,40.63,12160.0,25.1291,25.2097,25.0795,25.2035,12160.0
2015-08-03 13:30:00,40.64,40.74,40.58,40.65,11898.0,25.2097,25.2718,25.1725,25.2159,11898.0
2015-08-03 14:00:00,40.63,40.71,40.61,40.7,13420.0,25.2035,25.2531,25.1911,25.2469,13420.0
2015-08-03 14:30:00,40.69,40.76,40.64,40.67,14345.0,25.2407,25.2842,25.2097,25.2283,14345.0
2015-08-03 15:00:00,40.69,40.83,40.61,40.83,27724.0,25.2407,25.3276,25.1911,25.3276,27724.0
2015-08-03 15:30:00,40.83,40.99,40.74,40.97,86882.0,25.3276,25.4268,25.2718,25.4144,86882.0
2015-08-04 09:30:00,40.92,41.09,40.57,41.03,20311.0,25.3834,25.4889,25.1663,25.4516,20311.0
2015-08-04 10:00:00,41.05,41.23,41.02,41.22,11536.0,25.4641,25.5757,25.4454,25.5695,11536.0
2015-08-04 10:30:00,41.18,41.18,40.97,40.97,14404.0,25.5447,25.5447,25.4144,25.4144,14404.0
2015-08-04 11:00:00,40.95,41.12,40.94,41.06,31460.0,25.402,25.5075,25.3958,25.4703,31460.0
2015-08-04 11:30:00,41.04,41.07,40.82,40.84,16059.0,25.4579,25.4765,25.3214,25.3338,16059.0
2015-08-04 12:00:00,40.83,40.87,40.75,40.78,8600.0,25.3276,25.3524,25.278,25.2966,8600.0
2015-08-04 12:30:00,40.78,40.85,40.67,40.68,8952.0,25.2966,25.34,25.2283,25.2345,8952.0
2015-08-04 13:00:00,40.66,40.73,40.65,40.72,4645.0,25.2221,25.2656,25.2159,25.2593,4645.0
2015-08-04 13:30:00,40.73,40.76,40.59,40.66,9661.0,25.2656,25.2842,25.1787,25.2221,9661.0
2015-08-04 14:00:00,40.65,40.68,40.55,40.61,8510.0,25.2159,25.2345,25.1539,25.1911,8510.0
2015-08-04 14:30:00,40.6,40.61,40.5,40.5,21999.0,25.1849,25.1911,25.1229,25.1229,21999.0
2015-08-04 15:00:00,40.5,40.52,40.45,40.48,31687.0,25.1229,25.1353,25.0919,25.1105,31687.0
2015-08-04 15:30:00,40.49,40.52,40.35,40.46,76257.0,25.1167,25.1353,25.0298,25.0981,76257.0
2015-08-05 09:30:00,41.57,43.81,41.18,43.53,101989.0,25.7866,27.1761,25.5447,27.0024,101989.0
2015-08-05 10:00:00,43.54,44.58,43.54,43.9,99646.0,27.0086,27.6538,27.0086,27.232,99646.0
2015-08-05 10:30:00,43.87,44.1,43.46,43.87,69174.0,27.2134,27.356,26.959,27.2134,69174.0
2015-08-05 11:00:00,43.84,44.42,43.6,43.67,40498.0,27.1947,27.5545,27.0459,27.0893,40498.0
2015-08-05 11:30:00,43.72,44.22,43.63,44.22,71647.0,27.1203,27.4305,27.0645,27.4305,71647.0
2015-08-05 12:00:00,44.23,44.46,44.05,44.09,50132.0,27.4367,27.5793,27.325,27.3498,50132.0
2015-08-05 12:30:00,44.08,44.23,43.88,44.11,29993.0,27.3436,27.4367,27.2196,27.3622,29993.0
2015-08-05 13:00:00,44.09,44.09,43.79,43.81,37039.0,27.3498,27.3498,27.1637,27.1761,37039.0
2015-08-05 13:30:00,43.84,43.98,43.75,43.85,33701.0,27.1947,27.2816,27.1389,27.2009,33701.0
2015-08-05 14:00:00,43.84,43.89,43.78,43.85,30384.0,27.1947,27.2258,27.1575,27.2009,30384.0
2015-08-05 14:30:00,43.87,44.0,43.79,43.9,41741.0,27.2134,27.294,27.1637,27.232,41741.0
2015-08-05 15:00:00,43.9,44.19,43.87,44.02,65342.0,27.232,27.4119,27.2134,27.3064,65342.0
2015-08-05 15:30:00,44.02,44.08,43.86,44.01,134070.0,27.3064,27.3436,27.2071,27.3002,134070.0
2015-08-06 09:30:00,44.01,44.01,43.38,43.46,52313.0,27.3002,27.3002,26.9094,26.959,52313.0
2015-08-06 10:00:00,43.37,43.51,43.22,43.31,55236.0,26.9032,26.99,26.8101,26.866,55236.0
2015-08-06 10:30:00,43.26,43.63,43.24,43.41,36440.0,26.835,27.0645,26.8226,26.928,36440.0
2015-08-06 11:00:00,43.39,43.49,43.23,43.25,36310.0,26.9156,26.9776,26.8163,26.8288,36310.0
2015-08-06 11:30:00,43.24,43.32,42.99,43.1,43336.0,26.8226,26.8722,26.6675,26.7357,43336.0
2015-08-06 12:00:00,43.1,43.21,42.87,43.04,21651.0,26.7357,26.8039,26.593,26.6985,21651.0
2015-08-06 12:30:00,43.01,43.01,42.74,42.78,18955.0,26.6799,26.6799,26.5124,26.5372,18955.0
2015-08-06 13:00:00,42.76,42.84,42.69,42.82,20378.0,26.5248,26.5744,26.4814,26.562,20378.0
2015-08-06 13:30:00,42.85,43.01,42.82,42.92,20093.0,26.5806,26.6799,26.562,26.624,20093.0
2015-08-06 14:00:00,42.92,43.27,42.92,43.27,29682.0,26.624,26.8412,26.624,26.8412,29682.0
2015-08-06 14:30:00,43.28,43.54,43.23,43.5,69794.0,26.8474,27.0086,26.8163,26.9838,69794.0
2015-08-06 15:00:00,43.5,43.53,43.06,43.07,72639.0,26.9838,27.0024,26.7109,26.7171,72639.0
2015-08-06 15:30:00,43.07,43.3,43.04,43.23,83183.0,26.7171,26.8598,26.6985,26.8163,83183.0
2015-08-07 09:30:00,43.18,43.65,42.89,43.59,21800.0,26.7853,27.0769,26.6054,27.0397,21800.0
2015-08-07 10:00:00,43.61,43.61,43.28,43.31,21602.0,27.0521,27.0521,26.8474,26.866,21602.0
2015-08-07 10:30:00,43.33,43.7,43.27,43.64,22010.0,26.8784,27.1079,26.8412,27.0707,22010.0
2015-08-07 11:00:00,43.64,43.83,43.62,43.77,23034.0,27.0707,27.1885,27.0583,27.1513,23034.0
2015-08-07 11:30:00,43.78,43.87,43.76,43.86,32415.0,27.1575,27.2134,27.1451,27.2071,32415.0
2015-08-07 12:00:00,43.89,44.12,43.87,44.0,21547.0,27.2258,27.3684,27.2134,27.294,21547.0
2015-08-07 12:30:00,44.0,44.0,43.74,43.85,13992.0,27.294,27.294,27.1327,27.2009,13992.0
2015-08-07 13:00:00,43.86,43.87,43.76,43.78,38910.0,27.2071,27.2134,27.1451,27.1575,38910.0
2015-08-07 13:30:00,43.78,44.01,43.78,43.98,28204.0,27.1575,27.3002,27.1575,27.2816,28204.0
2015-08-07 14:00:00,43.98,44.12,43.97,44.11,22308.0,27.2816,27.3684,27.2754,27.3622,22308.0
2015-08-07 14:30:00,44.09,44.54,44.09,44.52,48323.0,27.3498,27.629,27.3498,27.6166,48323.0
2015-08-07 15:00:00,44.5,44.54,44.33,44.44,33597.0,27.6042,27.629,27.4987,27.5669,33597.0
2015-08-07 15:30:00,44.46,44.5,44.3,44.46,80893.0,27.5793,27.6042,27.4801,27.5793,80893.0
2015-08-10 09:30:00,44.7,45.41,44.37,45.32,62919.0,27.7282,28.1686,27.5235,28.1128,62919.0
2015-08-10 10:00:00,45.29,45.35,45.19,45.19,14974.0,28.0942,28.1314,28.0322,28.0322,14974.0
2015-08-10 10:30:00,45.15,45.15,44.77,44.87,36235.0,28.0074,28.0074,27.7716,27.8337,36235.0
2015-08-10 11:00:00,44.87,45.09,44.86,44.86,19848.0,27.8337,27.9701,27.8275,27.8275,19848.0
2015-08-10 11:30:00,44.85,44.98,44.84,44.93,11849.0,27.8213,27.9019,27.8151,27.8709,11849.0
2015-08-10 12:00:00,44.92,45.09,44.87,44.91,14822.0,27.8647,27.9701,27.8337,27.8585,14822.0
2015-08-10 12:30:00,44.89,45.04,44.89,44.95,10341.0,27.8461,27.9391,27.8461,27.8833,10341.0
2015-08-10 13:00:00,44.95,45.0,44.92,44.95,11834.0,27.8833,27.9143,27.8647,27.8833,11834.0
2015-08-10 13:30:00,44.94,44.94,44.74,44.79,16151.0,27.8771,27.8771,27.753,27.784,16151.0
2015-08-10 14:00:00,44.8,44.9,44.75,44.9,16508.0,27.7902,27.8523,27.7592,27.8523,16508.0
2015-08-10 14:30:00,44.91,44.91,44.74,44.89,55760.0,27.8585,27.8585,27.753,27.8461,55760.0
2015-08-10 15:00:00,44.86,44.91,44.77,44.77,26012.0,27.8275,27.8585,27.7716,27.7716,26012.0
2015-08-10 15:30:00,44.77,44.85,44.67,44.79,97022.0,27.7716,27.8213,27.7096,27.784,97022.0
2015-08-11 09:30:00,44.41,44.54,44.16,44.47,22031.0,27.5483,27.629,27.3932,27.5855,22031.0
2015-08-11 10:00:00,44.46,44.81,44.37,44.77,12050.0,27.5793,27.7964,27.5235,27.7716,12050.0
2015-08-11 10:30:00,44.73,45.09,44.69,45.03,16355.0,27.7468,27.9701,27.722,27.9329,16355.0
2015-08-11 11:00:00,45.06,45.1,44.93,44.93,17401.0,27.9515,27.9763,27.8709,27.8709,17401.0
2015-08-11 11:30:00,44.94,45.05,44.7,44.7,14400.0,27.8771,27.9453,27.7282,27.7282,14400.0
2015-08-11 12:00:00,44.68,44.83,44.54,44.54,23867.0,27.7158,27.8089,27.629,27.629,23867.0
2015-08-11 12:30:00,44.53,44.55,44.36,44.37,19470.0,27.6228,27.6352,27.5173,27.5235,19470.0
2015-08-11 13:00:00,44.34,44.52,44.34,44.51,22385.0,27.5049,27.6166,27.5049,27.6104,22385.0
2015-08-11 13:30:00,44.52,44.65,44.49,44.55,19138.0,27.6166,27.6972,27.5979,27.6352,19138.0
2015-08-11 14:00:00,44.55,44.69,44.48,44.68,18501.0,27.6352,27.722,27.5917,27.7158,18501.0
2015-08-11 14:30:00,44.68,44.69,44.53,44.55,41025.0,27.7158,27.722,27.6228,27.6352,41025.0
2015-08-11 15:00:00,44.54,44.65,44.52,44.59,25841.0,27.629,27.6972,27.6166,27.66,25841.0
2015-08-11 15:30:00,44.6,44.77,44.59,44.63,103439.0,27.6662,27.7716,27.66,27.6848,103439.0
2015-08-12 09:30:00,44.26,44.49,43.83,44.39,52334.0,27.4553,27.5979,27.1885,27.5359,52334.0
2015-08-12 10:00:00,44.37,44.42,43.74,43.74,30165.0,27.5235,27.5545,27.1327,27.1327,30165.0
2015-08-12 10:30:00,43.72,43.9,43.41,43.42,32240.0,27.1203,27.232,26.928,26.9342,32240.0
2015-08-12 11:00:00,43.44,43.86,43.44,43.86,38565.0,26.9466,27.2071,26.9466,27.2071,38565.0
2015-08-12 11:30:00,43.85,44.05,43.74,43.79,27995.0,27.2009,27.325,27.1327,27.1637,27995.0
2015-08-12 12:00:00,43.79,43.92,43.76,43.91,18170.0,27.1637,27.2444,27.1451,27.2382,18170.0
2015-08-12 12:30:00,43.9,44.08,43.89,44.02,17314.0,27.232,27.3436,27.2258,27.3064,17314.0
2015-08-12 13:00:00,44.01,44.2,44.01,44.16,14547.0,27.3002,27.4181,27.3002,27.3932,14547.0
2015-08-12 13:30:00,44.14,44.38,44.1,44.37,21348.0,27.3808,27.5297,27.356,27.5235,21348.0
2015-08-12 14:00:00,44.38,44.48,44.3,44.34,22041.0,27.5297,27.5917,27.4801,27.5049,22041.0
2015-08-12 14:30:00,44.34,44.62,44.24,44.62,18592.0,27.5049,27.6786,27.4429,27.6786,18592.0
2015-08-12 15:00:00,44.6,44.64,44.45,44.63,25542.0,27.6662,27.691,27.5731,27.6848,25542.0
2015-08-12 15:30:00,44.63,44.68,44.43,44.49,65623.0,27.6848,27.7158,27.5607,27.5979,65623.0
2015-08-13 09:30:00,44.53,44.53,44.11,44.31,17195.0,27.6228,27.6228,27.3622,27.4863,17195.0
2015-08-13 10:00:00,44.27,44.57,44.17,44.55,8747.0,27.4615,27.6476,27.3994,27.6352,8747.0
2015-08-13 10:30:00,44.56,44.67,44.49,44.52,6770.0,27.6414,27.7096,27.5979,27.6166,6770.0
2015-08-13 11:00:00,44.51,44.51,44.34,44.35,8773.0,27.6104,27.6104,27.5049,27.5111,8773.0
2015-08-13 11:30:00,44.38,44.56,44.35,44.48,5818.0,27.5297,27.6414,27.5111,27.5917,5818.0
2015-08-13 12:00:00,44.49,44.64,44.49,44.63,5228.0,27.5979,27.691,27.5979,27.6848,5228.0
2015-08-13 12:30:00,44.64,44.7,44.58,44.62,6437.0,27.691,27.7282,27.6538,27.6786,6437.0
2015-08-13 13:00:00,44.61,44.71,44.59,44.65,11182.0,27.6724,27.7344,27.66,27.6972,11182.0
2015-08-13 13:30:00,44.63,44.63,44.4,44.42,17979.0,27.6848,27.6848,27.5421,27.5545,17979.0
2015-08-13 14:00:00,44.44,44.53,44.41,44.41,21599.0,27.5669,27.6228,27.5483,27.5483,21599.0
2015-08-13 14:30:00,44.4,44.46,44.28,44.29,24824.0,27.5421,27.5793,27.4677,27.4739,24824.0
2015-08-13 15:00:00,44.29,44.41,44.29,44.38,34546.0,27.4739,27.5483,27.4739,27.5297,34546.0
2015-08-13 15:30:00,44.4,44.42,44.32,44.32,84641.0,27.5421,27.5545,27.4925,27.4925,84641.0
2015-08-14 09:30:00,44.26,44.42,44.15,44.22,9398.0,27.4553,27.5545,27.387,27.4305,9398.0
2015-08-14 10:00:00,44.22,44.53,44.22,44.37,8302.0,27.4305,27.6228,27.4305,27.5235,8302.0
2015-08-14 10:30:00,44.38,44.48,44.34,44.41,12341.0,27.5297,27.5917,27.5049,27.5483,12341.0
2015-08-14 11:00:00,44.39,44.45,44.23,44.45,15212.0,27.5359,27.5731,27.4367,27.5731,15212.0
2015-08-14 11:30:00,44.45,44.51,44.34,44.4,15817.0,27.5731,27.6104,27.5049,27.5421,15817.0
2015-08-14 12:00:00,44.43,44.53,44.4,44.44,7874.0,27.5607,27.6228,27.5421,27.5669,7874.0
2015-08-14 12:30:00,44.45,44.62,44.43,44.47,10243.0,27.5731,27.6786,27.5607,27.5855,10243.0
2015-08-14 13:00:00,44.48,44.71,44.47,44.63,13239.0,27.5917,27.7344,27.5855,27.6848,13239.0
2015-08-14 13:30:00,44.65,44.7,44.59,44.63,27686.0,27.6972,27.7282,27.66,27.6848,27686.0
2015-08-14 14:00:00,44.63,44.78,44.62,44.62,20881.0,27.6848,27.7778,27.6786,27.6786,20881.0
2015-08-14 14:30:00,44.63,44.67,44.61,44.64,4664.0,27.6848,27.7096,27.6724,27.691,4664.0
2015-08-14 15:00:00,44.64,44.71,44.61,44.71,11038.0,27.691,27.7344,27.6724,27.7344,11038.0
2015-08-14 15:30:00,44.7,44.79,44.66,44.7,37425.0,27.7282,27.784,27.7034,27.7282,37425.0
2015-08-17 09:30:00,44.54,44.97,44.02,44.3,21794.0,27.629,27.8957,27.3064,27.4801,21794.0
2015-08-17 10:00:00,44.33,44.85,44.27,44.57,7550.0,27.4987,27.8213,27.4615,27.6476,7550.0
2015-08-17 10:30:00,44.56,44.83,44.45,44.83,8519.0,27.6414,27.8089,27.5731,27.8089,8519.0
2015-08-17 11:00:00,44.83,44.98,44.71,44.93,12033.0,27.8089,27.9019,27.7344,27.8709,12033.0
2015-08-17 11:30:00,44.95,44.98,44.69,44.73,21934.0,27.8833,27.9019,27.722,27.7468,21934.0
2015-08-17 12:00:00,44.73,44.9,44.64,44.72,18535.0,27.7468,27.8523,27.691,27.7406,18535.0
2015-08-17 12:30:00,44.72,44.89,44.72,44.89,12158.0,27.7406,27.8461,27.7406,27.8461,12158.0
2015-08-17 13:00:00,44.89,44.97,44.86,44.91,12664.0,27.8461,27.8957,27.8275,27.8585,12664.0
2015-08-17 13:30:00,44.91,44.94,44.87,44.91,4087.0,27.8585,27.8771,27.8337,27.8585,4087.0
2015-08-17 14:00:00,44.94,44.96,44.86,44.86,6177.0,27.8771,27.8895,27.8275,27.8275,6177.0
2015-08-17 14:30:00,44.86,44.98,44.86,44.89,11031.0,27.8275,27.9019,27.8275,27.8461,11031.0
2015-08-17 15:00:00,44.89,44.99,44.86,44.96,23937.0,27.8461,27.9081,27.8275,27.8895,23937.0
2015-08-17 15:30:00,44.98,45.03,44.85,45.01,44812.0,27.9019,27.9329,27.8213,27.9205,44812.0
2015-08-18 09:30:00,44.9,45.06,44.66,45.06,12042.0,27.8523,27.9515,27.7034,27.9515,12042.0
2015-08-18 10:00:00,45.0,45.16,44.99,45.03,9860.0,27.9143,28.0136,27.9081,27.9329,9860.0
2015-08-18 10:30:00,45.05,45.09,44.95,44.98,5087.0,27.9453,27.9701,27.8833,27.9019,5087.0
2015-08-18 11:00:00,44.96,45.05,44.88,45.0,8111.0,27.8895,27.9453,27.8399,27.9143,8111.0
2015-08-18 11:30:00,44.99,45.01,44.89,44.95,7933.0,27.9081,27.9205,27.8461,27.8833,7933.0
2015-08-18 12:00:00,44.98,45.05,44.92,45.0,7904.0,27.9019,27.9453,27.8647,27.9143,7904.0
2015-08-18 12:30:00,44.95,45.01,44.89,44.91,7902.0,27.8833,27.9205,27.8461,27.8585,7902.0
2015-08-18 13:00:00,44.9,44.96,44.83,44.94,6222.0,27.8523,27.8895,27.8089,27.8771,6222.0
2015-08-18 13:30:00,44.93,44.97,44.86,44.89,15123.0,27.8709,27.8957,27.8275,27.8461,15123.0
2015-08-18 14:00:00,44.87,44.95,44.82,44.94,8600.0,27.8337,27.8833,27.8027,27.8771,8600.0
2015-08-18 14:30:00,44.94,44.94,44.87,44.9,11547.0,27.8771,27.8771,27.8337,27.8523,11547.0
2015-08-18 15:00:00,44.89,45.02,44.88,45.0,16246.0,27.8461,27.9267,27.8399,27.9143,16246.0
2015-08-18 15:30:00,45.0,45.02,44.93,45.01,49987.0,27.9143,27.9267,27.8709,27.9205,49987.0
2015-08-19 09:30:00,44.85,44.85,44.24,44.52,20954.0,27.8213,27.8213,27.4429,27.6166,20954.0
2015-08-19 10:00:00,44.46,44.68,44.46,44.62,9188.0,27.5793,27.7158,27.5793,27.6786,9188.0
2015-08-19 10:30:00,44.56,44.56,44.33,44.34,9787.0,27.6414,27.6414,27.4987,27.5049,9787.0
2015-08-19 11:00:00,44.36,44.47,44.26,44.3,10312.0,27.5173,27.5855,27.4553,27.4801,10312.0
2015-08-19 11:30:00,44.29,44.62,44.29,44.53,29500.0,27.4739,27.6786,27.4739,27.6228,29500.0
2015-08-19 12:00:00,44.51,44.76,44.49,44.72,12343.0,27.6104,27.7654,27.5979,27.7406,12343.0
2015-08-19 12:30:00,44.73,44.9,44.72,44.84,10850.0,27.7468,27.8523,27.7406,27.8151,10850.0
2015-08-19 13:00:00,44.85,45.01,44.84,44.86,11601.0,27.8213,27.9205,27.8151,27.8275,11601.0
2015-08-19 13:30:00,44.82,45.07,44.77,45.03,37194.0,27.8027,27.9577,27.7716,27.9329,37194.0
2015-08-19 14:00:00,45.08,45.4,45.08,45.24,16716.0,27.9639,28.1624,27.9639,28.0632,16716.0
2015-08-19 14:30:00,45.18,45.23,44.98,44.99,13722.0,28.026,28.057,27.9019,27.9081,13722.0
2015-08-19 15:00:00,44.96,45.11,44.92,45.08,14344.0,27.8895,27.9825,27.8647,27.9639,14344.0
2015-08-19 15:30:00,45.08,45.13,44.86,44.88,49995.0,27.9639,27.995,27.8275,27.8399,49995.0
2015-08-20 09:30:00,44.28,44.64,43.85,44.47,29907.0,27.4677,27.691,27.2009,27.5855,29907.0
2015-08-20 10:00:00,44.46,44.58,44.44,44.5,30686.0,27.5793,27.6538,27.5669,27.6042,30686.0
2015-08-20 10:30:00,44.51,44.76,44.5,44.65,7817.0,27.6104,27.7654,27.6042,27.6972,7817.0
2015-08-20 11:00:00,44.64,44.82,44.55,44.73,23691.0,27.691,27.8027,27.6352,27.7468,23691.0
2015-08-20 11:30:00,44.72,44.74,44.55,44.63,11039.0,27.7406,27.753,27.6352,27.6848,11039.0
2015-08-20 12:00:00,44.65,44.65,44.52,44.58,11059.0,27.6972,27.6972,27.6166,27.6538,11059.0
2015-08-20 12:30:00,44.57,44.62,44.41,44.48,18837.0,27.6476,27.6786,27.5483,27.5917,18837.0
2015-08-20 13:00:00,44.48,44.48,44.38,44.45,14875.0,27.5917,27.5917,27.5297,27.5731,14875.0
2015-08-20 13:30:00,44.42,44.48,44.34,44.44,8487.0,27.5545,27.5917,27.5049,27.5669,8487.0
2015-08-20 14:00:00,44.43,44.43,44.21,44.26,10345.0,27.5607,27.5607,27.4243,27.4553,10345.0
2015-08-20 14:30:00,44.22,44.23,44.05,44.09,10167.0,27.4305,27.4367,27.325,27.3498,10167.0
2015-08-20 15:00:00,44.07,44.17,44.07,44.17,15854.0,27.3374,27.3994,27.3374,27.3994,15854.0
2015-08-20 15:30:00,44.16,44.27,43.99,44.01,43841.0,27.3932,27.4615,27.2878,27.3002,43841.0
2015-08-21 09:30:00,43.44,43.75,43.32,43.7,16993.0,26.9466,27.1389,26.8722,27.1079,16993.0
2015-08-21 10:00:00,43.7,43.81,43.54,43.58,9734.0,27.1079,27.1761,27.0086,27.0335,9734.0
2015-08-21 10:30:00,43.59,43.62,43.41,43.47,18899.0,27.0397,27.0583,26.928,26.9652,18899.0
2015-08-21 11:00:00,43.47,43.47,43.25,43.44,12944.0,26.9652,26.9652,26.8288,26.9466,12944.0
2015-08-21 11:30:00,43.44,43.6,43.29,43.58,8498.0,26.9466,27.0459,26.8536,27.0335,8498.0
2015-08-21 12:00:00,43.56,43.7,43.44,43.47,5067.0,27.0211,27.1079,26.9466,26.9652,5067.0
2015-08-21 12:30:00,43.51,43.52,43.33,43.41,9738.0,26.99,26.9962,26.8784,26.928,9738.0
2015-08-21 13:00:00,43.38,43.43,43.25,43.43,7468.0,26.9094,26.9404,26.8288,26.9404,7468.0
2015-08-21 13:30:00,43.44,43.59,43.44,43.59,5903.0,26.9466,27.0397,26.9466,27.0397,5903.0
2015-08-21 14:00:00,43.63,43.64,43.32,43.35,5607.0,27.0645,27.0707,26.8722,26.8908,5607.0
2015-08-21 14:30:00,43.35,43.44,43.18,43.2,28656.0,26.8908,26.9466,26.7853,26.7977,28656.0
2015-08-21 15:00:00,43.23,43.31,43.02,43.21,22388.0,26.8163,26.866,26.6861,26.8039,22388.0
2015-08-21 15:30:00,43.2,43.28,42.98,42.98,69919.0,26.7977,26.8474,26.6613,26.6613,69919.0
2015-08-24 09:30:00,40.3,41.49,40.29,40.97,18194.0,24.9988,25.737,24.9926,25.4144,18194.0
2015-08-24 10:00:00,41.01,42.07,40.99,41.86,14847.0,25.4392,26.0968,25.4268,25.9665,14847.0
2015-08-24 10:30:00,41.75,41.83,41.38,41.58,17623.0,25.8983,25.9479,25.6688,25.7928,17623.0
2015-08-24 11:00:00,41.82,41.82,41.4,41.53,22889.0,25.9417,25.9417,25.6812,25.7618,22889.0
2015-08-24 11:30:00,41.55,42.29,41.47,42.27,14800.0,25.7742,26.2332,25.7246,26.2208,14800.0
2015-08-24 12:00:00,42.23,42.47,42.12,42.41,47616.0,26.196,26.3449,26.1278,26.3077,47616.0
2015-08-24 12:30:00,42.39,42.42,42.06,42.06,19061.0,26.2953,26.3139,26.0906,26.0906,19061.0
2015-08-24 13:00:00,42.11,42.22,41.93,42.02,10654.0,26.1216,26.1898,26.0099,26.0658,10654.0
2015-08-24 13:30:00,42.02,42.02,41.48,41.48,13576.0,26.0658,26.0658,25.7308,25.7308,13576.0
2015-08-24 14:00:00,41.49,41.52,41.25,41.33,15675.0,25.737,25.7556,25.5881,25.6377,15675.0
2015-08-24 14:30:00,41.31,41.35,40.7,40.75,27776.0,25.6253,25.6501,25.2469,25.278,27776.0
2015-08-24 15:00:00,40.71,40.96,40.58,40.74,23766.0,25.2531,25.4082,25.1725,25.2718,23766.0
2015-08-24 15:30:00,40.79,41.37,40.7,40.81,104521.0,25.3028,25.6626,25.2469,25.3152,104521.0
2015-08-25 09:30:00,41.96,42.08,40.96,41.23,36401.0,26.0285,26.103,25.4082,25.5757,36401.0
2015-08-25 10:00:00,41.09,41.37,41.03,41.19,23497.0,25.4889,25.6626,25.4516,25.5509,23497.0
2015-08-25 10:30:00,41.16,41.2,41.06,41.16,16877.0,25.5323,25.5571,25.4703,25.5323,16877.0
2015-08-25 11:00:00,41.16,41.61,41.12,41.53,21477.0,25.5323,25.8114,25.5075,25.7618,21477.0
2015-08-25 11:30:00,41.46,41.46,41.22,41.23,10263.0,25.7184,25.7184,25.5695,25.5757,10263.0
2015-08-25 12:00:00,41.24,41.39,41.23,41.32,19733.0,25.5819,25.675,25.5757,25.6315,19733.0
2015-08-25 12:30:00,41.33,41.4,41.27,41.3,10191.0,25.6377,25.6812,25.6005,25.6191,10191.0
2015-08-25 13:00:00,41.29,41.39,41.17,41.18,28513.0,25.6129,25.675,25.5385,25.5447,28513.0
2015-08-25 13:30:00,41.18,41.21,40.97,41.03,11020.0,25.5447,25.5633,25.4144,25.4516,11020.0
2015-08-25 14:00:00,41.0,41.0,40.85,40.87,17760.0,25.433,25.433,25.34,25.3524,17760.0
2015-08-25 14:30:00,40.9,40.92,40.75,40.86,21149.0,25.371,25.3834,25.278,25.3462,21149.0
2015-08-25 15:00:00,40.89,40.97,40.4,40.45,37261.0,25.3648,25.4144,25.0608,25.0919,37261.0
2015-08-25 15:30:00,40.44,40.51,39.9,39.92,92767.0,25.0857,25.1291,24.7507,24.7631,92767.0
2015-08-26 09:30:00,40.92,40.92,39.98,40.1,15521.0,25.3834,25.3834,24.8003,24.8748,15521.0
2015-08-26 10:00:00,40.18,40.45,40.05,40.16,24052.0,24.9244,25.0919,24.8437,24.912,24052.0
2015-08-26 10:30:00,40.19,40.39,40.09,40.14,15933.0,24.9306,25.0546,24.8685,24.8996,15933.0
2015-08-26 11:00:00,40.14,40.4,40.1,40.29,16318.0,24.8996,25.0608,24.8748,24.9926,16318.0
2015-08-26 11:30:00,40.32,40.47,40.2,40.4,23793.0,25.0112,25.1043,24.9368,25.0608,23793.0
2015-08-26 12:00:00,40.36,40.43,40.18,40.18,18179.0,25.036,25.0795,24.9244,24.9244,18179.0
2015-08-26 12:30:00,40.16,40.3,40.03,40.29,15257.0,24.912,24.9988,24.8313,24.9926,15257.0
2015-08-26 13:00:00,40.31,40.53,40.21,40.53,10702.0,25.005,25.1415,24.943,25.1415,10702.0
2015-08-26 13:30:00,40.5,40.71,40.46,40.58,6453.0,25.1229,25.2531,25.0981,25.1725,6453.0
2015-08-26 14:00:00,40.57,40.6,40.41,40.59,9447.0,25.1663,25.1849,25.0671,25.1787,9447.0
2015-08-26 14:30:00,40.55,40.81,40.54,40.7,14848.0,25.1539,25.3152,25.1477,25.2469,14848.0
2015-08-26 15:00:00,40.68,41.33,40.58,41.3,66517.0,25.2345,25.6377,25.1725,25.6191,66517.0
2015-08-26 15:30:00,41.22,41.52,41.15,41.36,37218.0,25.5695,25.7556,25.5261,25.6564,37218.0
2015-08-27 09:30:00,41.84,41.91,41.5,41.56,15305.0,25.9541,25.9975,25.7432,25.7804,15305.0
2015-08-27 10:00:00,41.51,41.71,41.44,41.51,12401.0,25.7494,25.8735,25.706,25.7494,12401.0
2015-08-27 10:30:00,41.51,41.88,41.48,41.76,9331.0,25.7494,25.9789,25.7308,25.9045,9331.0
2015-08-27 11:00:00,41.78,41.8,41.63,41.64,21056.0,25.9169,25.9293,25.8238,25.83,21056.0
2015-08-27 11:30:00,41.66,41.67,41.51,41.64,7502.0,25.8424,25.8487,25.7494,25.83,7502.0
2015-08-27 12:00:00,41.65,41.87,41.62,41.78,10058.0,25.8362,25.9727,25.8176,25.9169,10058.0
2015-08-27 12:30:00,41.78,41.97,41.73,41.93,11550.0,25.9169,26.0347,25.8859,26.0099,11550.0
2015-08-27 13:00:00,41.94,42.09,41.9,42.0,6350.0,26.0161,26.1092,25.9913,26.0534,6350.0
2015-08-27 13:30:00,41.98,42.01,41.82,41.87,7897.0,26.0409,26.0596,25.9417,25.9727,7897.0
2015-08-27 14:00:00,41.94,41.94,41.62,41.63,10893.0,26.0161,26.0161,25.8176,25.8238,10893.0
2015-08-27 14:30:00,41.65,41.74,41.4,41.43,21520.0,25.8362,25.8921,25.6812,25.6998,21520.0
2015-08-27 15:00:00,41.43,41.67,41.23,41.66,30121.0,25.6998,25.8487,25.5757,25.8424,30121.0
2015-08-27 15:30:00,41.6,42.06,41.6,42.05,40264.0,25.8052,26.0906,25.8052,26.0844,40264.0
2015-08-28 09:30:00,41.73,42.16,41.65,41.73,11661.0,25.8859,26.1526,25.8362,25.8859,11661.0
2015-08-28 10:00:00,41.73,41.76,41.51,41.72,14814.0,25.8859,25.9045,25.7494,25.8797,14814.0
2015-08-28 10:30:00,41.72,41.77,41.6,41.74,15130.0,25.8797,25.9107,25.8052,25.8921,15130.0
2015-08-28 11:00:00,41.74,42.04,41.74,41.95,12434.0,25.8921,26.0782,25.8921,26.0223,12434.0
2015-08-28 11:30:00,41.95,42.08,41.9,41.93,25782.0,26.0223,26.103,25.9913,26.0099,25782.0
2015-08-28 12:00:00,41.94,42.06,41.89,42.05,8426.0,26.0161,26.0906,25.9851,26.0844,8426.0
2015-08-28 12:30:00,42.08,42.24,42.08,42.23,17897.0,26.103,26.2022,26.103,26.196,17897.0
2015-08-28 13:00:00,42.21,42.37,42.17,42.25,27770.0,26.1836,26.2829,26.1588,26.2084,27770.0
2015-08-28 13:30:00,42.27,42.38,42.23,42.31,31319.0,26.2208,26.2891,26.196,26.2457,31319.0
2015-08-28 14:00:00,42.39,42.44,42.27,42.29,12446.0,26.2953,26.3263,26.2208,26.2332,12446.0
2015-08-28 14:30:00,42.34,42.37,42.24,42.27,21444.0,26.2643,26.2829,26.2022,26.2208,21444.0
2015-08-28 15:00:00,42.3,42.4,42.24,42.38,32962.0,26.2395,26.3015,26.2022,26.2891,32962.0
2015-08-28 15:30:00,42.35,42.47,42.28,42.45,92742.0,26.2705,26.3449,26.227,26.3325,92742.0
2015-08-31 09:30:00,42.39,42.39,42.0,42.2,16421.0,26.2953,26.2953,26.0534,26.1774,16421.0
2015-08-31 10:00:00,42.16,42.2,42.07,42.13,8566.0,26.1526,26.1774,26.0968,26.134,8566.0
2015-08-31 10:30:00,42.18,42.3,42.15,42.15,3955.0,26.165,26.2395,26.1464,26.1464,3955.0
2015-08-31 11:00:00,42.15,42.3,42.11,42.28,11530.0,26.1464,26.2395,26.1216,26.227,11530.0
2015-08-31 11:30:00,42.25,42.44,42.2,42.25,8449.0,26.2084,26.3263,26.1774,26.2084,8449.0
2015-08-31 12:00:00,42.25,42.34,42.21,42.32,6052.0,26.2084,26.2643,26.1836,26.2519,6052.0
2015-08-31 12:30:00,42.28,42.46,42.23,42.39,7450.0,26.227,26.3387,26.196,26.2953,7450.0
2015-08-31 13:00:00,42.39,42.39,42.3,42.3,10600.0,26.2953,26.2953,26.2395,26.2395,10600.0
2015-08-31 13:30:00,42.3,42.31,42.12,42.17,4800.0,26.2395,26.2457,26.1278,26.1588,4800.0
2015-08-31 14:00:00,42.18,42.2,41.97,42.05,7200.0,26.165,26.1774,26.0347,26.0844,7200.0
2015-08-31 14:30:00,42.04,42.07,41.85,41.9,5758.0,26.0782,26.0968,25.9603,25.9913,5758.0
2015-08-31 15:00:00,41.91,42.07,41.91,41.96,15611.0,25.9975,26.0968,25.9975,26.0285,15611.0
2015-08-31 15:30:00,41.97,42.2,41.97,42.05,60251.0,26.0347,26.1774,26.0347,26.0844,60251.0
2015-09-01 09:30:00,41.14,41.41,41.04,41.14,11034.0,25.5199,25.6874,25.4579,25.5199,11034.0
2015-09-01 10:00:00,41.12,41.31,41.1,41.28,14213.0,25.5075,25.6253,25.4951,25.6067,14213.0
2015-09-01 10:30:00,41.28,41.28,40.95,41.02,14704.0,25.6067,25.6067,25.402,25.4454,14704.0
2015-09-01 11:00:00,41.03,41.17,40.94,41.09,9718.0,25.4516,25.5385,25.3958,25.4889,9718.0
2015-09-01 11:30:00,41.09,41.09,40.95,40.96,11489.0,25.4889,25.4889,25.402,25.4082,11489.0
2015-09-01 12:00:00,40.97,40.99,40.73,40.78,13924.0,25.4144,25.4268,25.2656,25.2966,13924.0
2015-09-01 12:30:00,40.75,40.8,40.63,40.65,9720.0,25.278,25.309,25.2035,25.2159,9720.0
2015-09-01 13:00:00,40.65,40.75,40.54,40.72,10165.0,25.2159,25.278,25.1477,25.2593,10165.0
2015-09-01 13:30:00,40.74,40.75,40.64,40.73,9332.0,25.2718,25.278,25.2097,25.2656,9332.0
2015-09-01 14:00:00,40.76,40.76,40.48,40.51,8037.0,25.2842,25.2842,25.1105,25.1291,8037.0
2015-09-01 14:30:00,40.51,40.65,40.48,40.5,18976.0,25.1291,25.2159,25.1105,25.1229,18976.0
2015-09-01 15:00:00,40.51,40.53,40.32,40.33,27132.0,25.1291,25.1415,25.0112,25.0174,27132.0
2015-09-01 15:30:00,40.32,40.43,40.13,40.32,89484.0,25.0112,25.0795,24.8934,25.0112,89484.0
2015-09-02 09:30:00,41.04,41.04,40.51,40.69,33999.0,25.4579,25.4579,25.1291,25.2407,33999.0
2015-09-02 10:00:00,40.75,41.02,40.74,40.74,20431.0,25.278,25.4454,25.2718,25.2718,20431.0
2015-09-02 10:30:00,40.71,40.8,40.67,40.75,17651.0,25.2531,25.309,25.2283,25.278,17651.0
2015-09-02 11:00:00,40.75,40.8,40.63,40.69,17921.0,25.278,25.309,25.2035,25.2407,17921.0
2015-09-02 11:30:00,40.69,40.69,40.48,40.56,14066.0,25.2407,25.2407,25.1105,25.1601,14066.0
2015-09-02 12:00:00,40.56,40.72,40.52,40.72,14830.0,25.1601,25.2593,25.1353,25.2593,14830.0
2015-09-02 12:30:00,40.73,41.1,40.73,41.06,6700.0,25.2656,25.4951,25.2656,25.4703,6700.0
2015-09-02 13:00:00,41.07,41.07,40.89,41.0,15200.0,25.4765,25.4765,25.3648,25.433,15200.0
2015-09-02 13:30:00,41.05,41.07,40.86,40.89,14351.0,25.4641,25.4765,25.3462,25.3648,14351.0
2015-09-02 14:00:00,40.89,41.05,40.86,41.0,19849.0,25.3648,25.4641,25.3462,25.433,19849.0
2015-09-02 14:30:00,40.99,40.99,40.77,40.79,16205.0,25.4268,25.4268,25.2904,25.3028,16205.0
2015-09-02 15:00:00,40.85,41.05,40.85,41.03,18648.0,25.34,25.4641,25.34,25.4516,18648.0
2015-09-02 15:30:00,41.06,41.3,40.98,41.3,65116.0,25.4703,25.6191,25.4206,25.6191,65116.0
2015-09-03 09:30:00,41.31,41.66,41.21,41.51,11074.0,25.6253,25.8424,25.5633,25.7494,11074.0
2015-09-03 10:00:00,41.53,41.64,41.5,41.62,11800.0,25.7618,25.83,25.7432,25.8176,11800.0
2015-09-03 10:30:00,41.58,41.73,41.52,41.73,10045.0,25.7928,25.8859,25.7556,25.8859,10045.0
2015-09-03 11:00:00,41.79,41.84,41.65,41.66,8496.0,25.9231,25.9541,25.8362,25.8424,8496.0
2015-09-03 11:30:00,41.66,41.66,41.46,41.55,18338.0,25.8424,25.8424,25.7184,25.7742,18338.0
2015-09-03 12:00:00,41.54,41.55,41.45,41.46,12399.0,25.768,25.7742,25.7122,25.7184,12399.0
2015-09-03 12:30:00,41.47,41.53,41.41,41.52,12165.0,25.7246,25.7618,25.6874,25.7556,12165.0
2015-09-03 13:00:00,41.5,41.52,41.31,41.48,12114.0,25.7432,25.7556,25.6253,25.7308,12114.0
2015-09-03 13:30:00,41.5,41.5,41.29,41.31,10950.0,25.7432,25.7432,25.6129,25.6253,10950.0
2015-09-03 14:00:00,41.29,41.36,41.24,41.35,11900.0,25.6129,25.6564,25.5819,25.6501,11900.0
2015-09-03 14:30:00,41.36,41.45,41.3,41.37,18108.0,25.6564,25.7122,25.6191,25.6626,18108.0
2015-09-03 15:00:00,41.36,41.42,41.27,41.32,29720.0,25.6564,25.6936,25.6005,25.6315,29720.0
2015-09-03 15:30:00,41.33,41.48,41.19,41.37,77056.0,25.6377,25.7308,25.5509,25.6626,77056.0
2015-09-04 09:30:00,40.97,41.13,40.64,40.88,29824.0,25.4144,25.5137,25.2097,25.3586,29824.0
2015-09-04 10:00:00,40.87,40.88,40.69,40.81,40843.0,25.3524,25.3586,25.2407,25.3152,40843.0
2015-09-04 10:30:00,40.8,40.94,40.74,40.75,31483.0,25.309,25.3958,25.2718,25.278,31483.0
2015-09-04 11:00:00,40.76,40.94,40.58,40.94,12800.0,25.2842,25.3958,25.1725,25.3958,12800.0
2015-09-04 11:30:00,40.95,40.99,40.86,40.93,12001.0,25.402,25.4268,25.3462,25.3896,12001.0
2015-09-04 12:00:00,40.93,41.03,40.87,40.87,10577.0,25.3896,25.4516,25.3524,25.3524,10577.0
2015-09-04 12:30:00,40.88,40.92,40.78,40.8,10189.0,25.3586,25.3834,25.2966,25.309,10189.0
2015-09-04 13:00:00,40.77,40.77,40.61,40.65,9464.0,25.2904,25.2904,25.1911,25.2159,9464.0
2015-09-04 13:30:00,40.65,40.84,40.65,40.76,12406.0,25.2159,25.3338,25.2159,25.2842,12406.0
2015-09-04 14:00:00,40.75,40.75,40.65,40.67,9339.0,25.278,25.278,25.2159,25.2283,9339.0
2015-09-04 14:30:00,40.66,40.76,40.6,40.71,11796.0,25.2221,25.2842,25.1849,25.2531,11796.0
2015-09-04 15:00:00,40.74,40.82,40.66,40.76,17043.0,25.2718,25.3214,25.2221,25.2842,17043.0
2015-09-04 15:30:00,40.75,40.92,40.72,40.73,54990.0,25.278,25.3834,25.2593,25.2656,54990.0
2015-09-08 09:30:00,41.38,41.72,41.21,41.56,35586.0,25.6688,25.8797,25.5633,25.7804,35586.0
2015-09-08 10:00:00,41.56,41.72,41.56,41.72,29999.0,25.7804,25.8797,25.7804,25.8797,29999.0
2015-09-08 10:30:00,41.7,41.78,41.41,41.77,30080.0,25.8673,25.9169,25.6874,25.9107,30080.0
2015-09-08 11:00:00,41.75,41.86,41.68,41.81,22877.0,25.8983,25.9665,25.8549,25.9355,22877.0
2015-09-08 11:30:00,41.78,41.8,41.6,41.63,22138.0,25.9169,25.9293,25.8052,25.8238,22138.0
2015-09-08 12:00:00,41.62,41.85,41.61,41.79,16603.0,25.8176,25.9603,25.8114,25.9231,16603.0
2015-09-08 12:30:00,41.79,41.8,41.7,41.72,12909.0,25.9231,25.9293,25.8673,25.8797,12909.0
2015-09-08 13:00:00,41.73,41.93,41.72,41.92,12354.0,25.8859,26.0099,25.8797,26.0037,12354.0
2015-09-08 13:30:00,41.92,42.14,41.88,42.11,19684.0,26.0037,26.1402,25.9789,26.1216,19684.0
2015-09-08 14:00:00,42.11,42.18,42.09,42.15,14816.0,26.1216,26.165,26.1092,26.1464,14816.0
2015-09-08 14:30:00,42.16,42.25,42.1,42.18,14029.0,26.1526,26.2084,26.1154,26.165,14029.0
2015-09-08 15:00:00,42.18,42.38,42.18,42.35,40165.0,26.165,26.2891,26.165,26.2705,40165.0
2015-09-08 15:30:00,42.37,42.49,42.35,42.45,95106.0,26.2829,26.3573,26.2705,26.3325,95106.0
2015-09-09 09:30:00,42.74,42.92,42.3,42.39,17545.0,26.5124,26.624,26.2395,26.2953,17545.0
2015-09-09 10:00:00,42.41,42.44,42.2,42.24,21708.0,26.3077,26.3263,26.1774,26.2022,21708.0
2015-09-09 10:30:00,42.23,42.26,42.14,42.2,13630.0,26.196,26.2146,26.1402,26.1774,13630.0
2015-09-09 11:00:00,42.23,42.5,42.21,42.44,23530.0,26.196,26.3635,26.1836,26.3263,23530.0
2015-09-09 11:30:00,42.43,42.6,42.43,42.59,33105.0,26.3201,26.4255,26.3201,26.4193,33105.0
2015-09-09 12:00:00,42.56,42.64,42.47,42.54,16740.0,26.4007,26.4504,26.3449,26.3883,16740.0
2015-09-09 12:30:00,42.58,42.61,42.43,42.5,16223.0,26.4131,26.4318,26.3201,26.3635,16223.0
2015-09-09 13:00:00,42.52,42.66,42.46,42.52,10484.0,26.3759,26.4628,26.3387,26.3759,10484.0
2015-09-09 13:30:00,42.48,42.59,42.48,42.5,26820.0,26.3511,26.4193,26.3511,26.3635,26820.0
2015-09-09 14:00:00,42.5,42.56,42.36,42.38,48320.0,26.3635,26.4007,26.2767,26.2891,48320.0
2015-09-09 14:30:00,42.35,42.37,42.25,42.35,10620.0,26.2705,26.2829,26.2084,26.2705,10620.0
2015-09-09 15:00:00,42.34,42.41,42.24,42.32,24423.0,26.2643,26.3077,26.2022,26.2519,24423.0
2015-09-09 15:30:00,42.33,42.33,41.94,42.02,37456.0,26.2581,26.2581,26.0161,26.0658,37456.0
2015-09-10 09:30:00,41.9,41.93,41.64,41.65,19520.0,25.9913,26.0099,25.83,25.8362,19520.0
2015-09-10 10:00:00,41.69,41.76,41.51,41.72,21081.0,25.8611,25.9045,25.7494,25.8797,21081.0
2015-09-10 10:30:00,41.73,42.16,41.73,42.08,35346.0,25.8859,26.1526,25.8859,26.103,35346.0
2015-09-10 11:00:00,42.1,42.15,41.9,41.95,16850.0,26.1154,26.1464,25.9913,26.0223,16850.0
2015-09-10 11:30:00,42.0,42.37,42.0,42.37,25924.0,26.0534,26.2829,26.0534,26.2829,25924.0
2015-09-10 12:00:00,42.41,42.45,42.33,42.39,22356.0,26.3077,26.3325,26.2581,26.2953,22356.0
2015-09-10 12:30:00,42.38,42.41,42.18,42.19,14945.0,26.2891,26.3077,26.165,26.1712,14945.0
2015-09-10 13:00:00,42.21,42.41,42.18,42.39,10594.0,26.1836,26.3077,26.165,26.2953,10594.0
2015-09-10 13:30:00,42.48,42.59,42.46,42.5,13042.0,26.3511,26.4193,26.3387,26.3635,13042.0
2015-09-10 14:00:00,42.52,42.55,42.43,42.54,19728.0,26.3759,26.3945,26.3201,26.3883,19728.0
2015-09-10 14:30:00,42.54,42.57,42.33,42.37,20197.0,26.3883,26.4069,26.2581,26.2829,20197.0
2015-09-10 15:00:00,42.36,42.47,42.27,42.32,24193.0,26.2767,26.3449,26.2208,26.2519,24193.0
2015-09-10 15:30:00,42.29,42.35,42.11,42.31,70269.0,26.2332,26.2705,26.1216,26.2457,70269.0
2015-09-11 09:30:00,42.04,42.11,41.85,42.01,13669.0,26.0782,26.1216,25.9603,26.0596,13669.0
2015-09-11 10:00:00,41.99,42.08,41.94,42.0,16589.0,26.0472,26.103,26.0161,26.0534,16589.0
2015-09-11 10:30:00,42.0,42.17,41.98,42.1,14903.0,26.0534,26.1588,26.0409,26.1154,14903.0
2015-09-11 11:00:00,42.1,42.31,42.1,42.3,15095.0,26.1154,26.2457,26.1154,26.2395,15095.0
2015-09-11 11:30:00,42.33,42.52,42.33,42.38,17712.0,26.2581,26.3759,26.2581,26.2891,17712.0
2015-09-11 12:00:00,42.36,42.51,42.35,42.49,6797.0,26.2767,26.3697,26.2705,26.3573,6797.0
2015-09-11 12:30:00,42.49,42.64,42.48,42.64,5213.0,26.3573,26.4504,26.3511,26.4504,5213.0
2015-09-11 13:00:00,42.64,42.64,42.41,42.44,6698.0,26.4504,26.4504,26.3077,26.3263,6698.0
2015-09-11 13:30:00,42.44,42.46,42.36,42.45,5548.0,26.3263,26.3387,26.2767,26.3325,5548.0
2015-09-11 14:00:00,42.44,42.49,42.38,42.49,5775.0,26.3263,26.3573,26.2891,26.3573,5775.0
2015-09-11 14:30:00,42.52,42.56,42.43,42.44,11952.0,26.3759,26.4007,26.3201,26.3263,11952.0
2015-09-11 15:00:00,42.46,42.56,42.45,42.54,12201.0,26.3387,26.4007,26.3325,26.3883,12201.0
2015-09-11 15:30:00,42.54,42.63,42.49,42.62,42374.0,26.3883,26.4442,26.3573,26.438,42374.0
2015-09-14 09:30:00,42.54,42.54,42.22,42.35,9572.0,26.3883,26.3883,26.1898,26.2705,9572.0
2015-09-14 10:00:00,42.4,42.58,42.4,42.42,4092.0,26.3015,26.4131,26.3015,26.3139,4092.0
2015-09-14 10:30:00,42.44,42.52,42.28,42.3,6300.0,26.3263,26.3759,26.227,26.2395,6300.0
2015-09-14 11:00:00,42.28,42.3,42.0,42.1,39728.0,26.227,26.2395,26.0534,26.1154,39728.0
2015-09-14 11:30:00,42.12,42.12,41.94,42.06,19204.0,26.1278,26.1278,26.0161,26.0906,19204.0
2015-09-14 12:00:00,42.07,42.14,41.95,42.14,9174.0,26.0968,26.1402,26.0223,26.1402,9174.0
2015-09-14 12:30:00,42.13,42.13,42.01,42.01,7065.0,26.134,26.134,26.0596,26.0596,7065.0
2015-09-14 13:00:00,42.03,42.12,41.97,42.07,3916.0,26.072,26.1278,26.0347,26.0968,3916.0
2015-09-14 13:30:00,42.06,42.18,42.04,42.18,8231.0,26.0906,26.165,26.0782,26.165,8231.0
2015-09-14 14:00:00,42.17,42.18,42.08,42.12,6701.0,26.1588,26.165,26.103,26.1278,6701.0
2015-09-14 14:30:00,42.11,42.13,42.03,42.05,9183.0,26.1216,26.134,26.072,26.0844,9183.0
2015-09-14 15:00:00,42.05,42.06,42.0,42.0,8638.0,26.0844,26.0906,26.0534,26.0534,8638.0
2015-09-14 15:30:00,41.99,42.04,41.93,42.01,31630.0,26.0472,26.0782,26.0099,26.0596,31630.0
2015-09-15 09:30:00,42.07,42.07,41.68,41.93,18214.0,26.0968,26.0968,25.8549,26.0099,18214.0
2015-09-15 10:00:00,41.92,42.23,41.9,42.16,62131.0,26.0037,26.196,25.9913,26.1526,62131.0
2015-09-15 10:30:00,42.12,42.24,42.08,42.18,26900.0,26.1278,26.2022,26.103,26.165,26900.0
2015-09-15 11:00:00,42.19,42.22,42.11,42.18,12564.0,26.1712,26.1898,26.1216,26.165,12564.0
2015-09-15 11:30:00,42.2,42.25,42.04,42.11,17453.0,26.1774,26.2084,26.0782,26.1216,17453.0
2015-09-15 12:00:00,42.12,42.13,42.04,42.04,11970.0,26.1278,26.134,26.0782,26.0782,11970.0
2015-09-15 12:30:00,42.05,42.14,42.03,42.1,13866.0,26.0844,26.1402,26.072,26.1154,13866.0
2015-09-15 13:00:00,42.09,42.24,42.06,42.21,16912.0,26.1092,26.2022,26.0906,26.1836,16912.0
2015-09-15 13:30:00,42.24,42.36,42.24,42.25,7212.0,26.2022,26.2767,26.2022,26.2084,7212.0
2015-09-15 14:00:00,42.26,42.46,42.25,42.28,14325.0,26.2146,26.3387,26.2084,26.227,14325.0
2015-09-15 14:30:00,42.3,42.46,42.29,42.41,13070.0,26.2395,26.3387,26.2332,26.3077,13070.0
2015-09-15 15:00:00,42.44,42.46,42.37,42.43,20716.0,26.3263,26.3387,26.2829,26.3201,20716.0
2015-09-15 15:30:00,42.43,42.46,42.35,42.4,52252.0,26.3201,26.3387,26.2705,26.3015,52252.0
2015-09-16 09:30:00,42.41,42.48,42.28,42.48,7255.0,26.3077,26.3511,26.227,26.3511,7255.0
2015-09-16 10:00:00,42.45,42.77,42.38,42.74,44950.0,26.3325,26.531,26.2891,26.5124,44950.0
2015-09-16 10:30:00,42.76,42.79,42.67,42.79,8979.0,26.5248,26.5434,26.469,26.5434,8979.0
2015-09-16 11:00:00,42.76,42.95,42.73,42.94,15201.0,26.5248,26.6427,26.5062,26.6365,15201.0
2015-09-16 11:30:00,42.94,42.97,42.85,42.96,12241.0,26.6365,26.6551,26.5806,26.6489,12241.0
2015-09-16 12:00:00,42.96,43.07,42.91,43.07,15749.0,26.6489,26.7171,26.6178,26.7171,15749.0
2015-09-16 12:30:00,43.08,43.18,43.03,43.11,10650.0,26.7233,26.7853,26.6923,26.7419,10650.0
2015-09-16 13:00:00,43.11,43.11,42.94,43.03,15946.0,26.7419,26.7419,26.6365,26.6923,15946.0
2015-09-16 13:30:00,43.02,43.14,43.02,43.14,11910.0,26.6861,26.7605,26.6861,26.7605,11910.0
2015-09-16 14:00:00,43.11,43.12,42.94,43.0,17492.0,26.7419,26.7481,26.6365,26.6737,17492.0
2015-09-16 14:30:00,42.99,43.1,42.99,43.09,13816.0,26.6675,26.7357,26.6675,26.7295,13816.0
2015-09-16 15:00:00,43.11,43.27,43.06,43.25,43162.0,26.7419,26.8412,26.7109,26.8288,43162.0
2015-09-16 15:30:00,43.26,43.29,43.19,43.23,58129.0,26.835,26.8536,26.7915,26.8163,58129.0
2015-09-17 09:30:00,43.22,43.32,42.97,43.22,37021.0,26.8101,26.8722,26.6551,26.8101,37021.0
2015-09-17 10:00:00,43.23,43.3,43.15,43.3,25861.0,26.8163,26.8598,26.7667,26.8598,25861.0
2015-09-17 10:30:00,43.28,43.49,43.27,43.47,8782.0,26.8474,26.9776,26.8412,26.9652,8782.0
2015-09-17 11:00:00,43.45,43.47,43.39,43.45,25175.0,26.9528,26.9652,26.9156,26.9528,25175.0
2015-09-17 11:30:00,43.48,43.53,43.39,43.4,12082.0,26.9714,27.0024,26.9156,26.9218,12082.0
2015-09-17 12:00:00,43.41,43.52,43.37,43.52,15050.0,26.928,26.9962,26.9032,26.9962,15050.0
2015-09-17 12:30:00,43.53,43.65,43.52,43.59,12127.0,27.0024,27.0769,26.9962,27.0397,12127.0
2015-09-17 13:00:00,43.57,43.61,43.38,43.39,26402.0,27.0273,27.0521,26.9094,26.9156,26402.0
2015-09-17 13:30:00,43.4,43.5,43.33,43.46,14537.0,26.9218,26.9838,26.8784,26.959,14537.0
2015-09-17 14:00:00,43.44,43.58,43.28,43.42,14458.0,26.9466,27.0335,26.8474,26.9342,14458.0
2015-09-17 14:30:00,43.39,43.86,43.39,43.75,20048.0,26.9156,27.2071,26.9156,27.1389,20048.0
2015-09-17 15:00:00,43.8,43.84,43.24,43.39,45657.0,27.1699,27.1947,26.8226,26.9156,45657.0
2015-09-17 15:30:00,43.37,43.51,43.29,43.36,166232.0,26.9032,26.99,26.8536,26.897,166232.0
2015-09-18 09:30:00,42.87,43.29,42.64,43.22,84830.0,26.593,26.8536,26.4504,26.8101,84830.0
2015-09-18 10:00:00,43.19,43.44,43.09,43.43,32233.0,26.7915,26.9466,26.7295,26.9404,32233.0
2015-09-18 10:30:00,43.42,43.42,43.11,43.25,25267.0,26.9342,26.9342,26.7419,26.8288,25267.0
2015-09-18 11:00:00,43.25,43.4,43.21,43.33,22061.0,26.8288,26.9218,26.8039,26.8784,22061.0
2015-09-18 11:30:00,43.32,43.49,43.24,43.37,22252.0,26.8722,26.9776,26.8226,26.9032,22252.0
2015-09-18 12:00:00,43.36,43.39,43.24,43.29,24277.0,26.897,26.9156,26.8226,26.8536,24277.0
2015-09-18 12:30:00,43.29,43.4,43.24,43.38,11599.0,26.8536,26.9218,26.8226,26.9094,11599.0
2015-09-18 13:00:00,43.37,43.44,43.32,43.4,17293.0,26.9032,26.9466,26.8722,26.9218,17293.0
2015-09-18 13:30:00,43.4,43.42,43.31,43.33,14060.0,26.9218,26.9342,26.866,26.8784,14060.0
2015-09-18 14:00:00,43.32,43.67,43.26,43.53,39022.0,26.8722,27.0893,26.835,27.0024,39022.0
2015-09-18 14:30:00,43.48,43.48,43.27,43.41,15217.0,26.9714,26.9714,26.8412,26.928,15217.0
2015-09-18 15:00:00,43.43,43.46,43.28,43.36,48901.0,26.9404,26.959,26.8474,26.897,48901.0
2015-09-18 15:30:00,43.37,43.6,43.29,43.55,187324.0,26.9032,27.0459,26.8536,27.0148,187324.0
2015-09-21 09:30:00,43.62,44.16,43.62,44.11,28907.0,27.0583,27.3932,27.0583,27.3622,28907.0
2015-09-21 10:00:00,44.11,44.19,44.08,44.09,13830.0,27.3622,27.4119,27.3436,27.3498,13830.0
2015-09-21 10:30:00,44.11,44.29,44.07,44.07,11485.0,27.3622,27.4739,27.3374,27.3374,11485.0
2015-09-21 11:00:00,44.12,44.12,43.96,43.98,18038.0,27.3684,27.3684,27.2692,27.2816,18038.0
2015-09-21 11:30:00,43.98,44.01,43.77,43.83,15014.0,27.2816,27.3002,27.1513,27.1885,15014.0
2015-09-21 12:00:00,43.82,43.82,43.63,43.7,13247.0,27.1823,27.1823,27.0645,27.1079,13247.0
2015-09-21 12:30:00,43.67,43.7,43.51,43.61,14304.0,27.0893,27.1079,26.99,27.0521,14304.0
2015-09-21 13:00:00,43.66,43.77,43.63,43.75,9969.0,27.0831,27.1513,27.0645,27.1389,9969.0
2015-09-21 13:30:00,43.77,43.83,43.71,43.76,14110.0,27.1513,27.1885,27.1141,27.1451,14110.0
2015-09-21 14:00:00,43.79,43.83,43.66,43.66,11130.0,27.1637,27.1885,27.0831,27.0831,11130.0
2015-09-21 14:30:00,43.67,43.88,43.61,43.82,13969.0,27.0893,27.2196,27.0521,27.1823,13969.0
2015-09-21 15:00:00,43.82,43.9,43.77,43.9,28612.0,27.1823,27.232,27.1513,27.232,28612.0
2015-09-21 15:30:00,43.91,43.92,43.65,43.77,65090.0,27.2382,27.2444,27.0769,27.1513,65090.0
2015-09-22 09:30:00,43.08,43.36,43.08,43.2,11631.0,26.7233,26.897,26.7233,26.7977,11631.0
2015-09-22 10:00:00,43.2,43.3,42.89,42.89,15400.0,26.7977,26.8598,26.6054,26.6054,15400.0
2015-09-22 10:30:00,42.89,42.89,42.73,42.76,17133.0,26.6054,26.6054,26.5062,26.5248,17133.0
2015-09-22 11:00:00,42.77,42.84,42.69,42.72,25652.0,26.531,26.5744,26.4814,26.5,25652.0
2015-09-22 11:30:00,42.72,42.82,42.62,42.77,17126.0,26.5,26.562,26.438,26.531,17126.0
2015-09-22 12:00:00,42.75,42.85,42.74,42.76,17620.0,26.5186,26.5806,26.5124,26.5248,17620.0
2015-09-22 12:30:00,42.79,42.79,42.67,42.69,6398.0,26.5434,26.5434,26.469,26.4814,6398.0
2015-09-22 13:00:00,42.67,42.84,42.65,42.66,7748.0,26.469,26.5744,26.4566,26.4628,7748.0
2015-09-22 13:30:00,42.65,42.79,42.63,42.74,15181.0,26.4566,26.5434,26.4442,26.5124,15181.0
2015-09-22 14:00:00,42.74,42.74,42.66,42.69,18819.0,26.5124,26.5124,26.4628,26.4814,18819.0
2015-09-22 14:30:00,42.69,42.75,42.64,42.75,13513.0,26.4814,26.5186,26.4504,26.5186,13513.0
2015-09-22 15:00:00,42.73,42.74,42.63,42.69,23132.0,26.5062,26.5124,26.4442,26.4814,23132.0
2015-09-22 15:30:00,42.7,42.79,42.67,42.75,77304.0,26.4876,26.5434,26.469,26.5186,77304.0
2015-09-23 09:30:00,42.67,42.96,42.45,42.94,9797.0,26.469,26.6489,26.3325,26.6365,9797.0
2015-09-23 10:00:00,42.89,42.93,42.69,42.77,12045.0,26.6054,26.6303,26.4814,26.531,12045.0
2015-09-23 10:30:00,42.75,42.79,42.64,42.69,18679.0,26.5186,26.5434,26.4504,26.4814,18679.0
2015-09-23 11:00:00,42.69,42.7,42.41,42.43,22490.0,26.4814,26.4876,26.3077,26.3201,22490.0
2015-09-23 11:30:00,42.41,42.43,42.24,42.35,18674.0,26.3077,26.3201,26.2022,26.2705,18674.0
2015-09-23 12:00:00,42.35,42.35,42.24,42.29,11750.0,26.2705,26.2705,26.2022,26.2332,11750.0
2015-09-23 12:30:00,42.28,42.59,42.25,42.5,26364.0,26.227,26.4193,26.2084,26.3635,26364.0
2015-09-23 13:00:00,42.5,42.6,42.47,42.47,10939.0,26.3635,26.4255,26.3449,26.3449,10939.0
2015-09-23 13:30:00,42.48,42.62,42.46,42.53,17484.0,26.3511,26.438,26.3387,26.3821,17484.0
2015-09-23 14:00:00,42.52,42.64,42.5,42.61,12539.0,26.3759,26.4504,26.3635,26.4318,12539.0
2015-09-23 14:30:00,42.6,42.73,42.47,42.55,36358.0,26.4255,26.5062,26.3449,26.3945,36358.0
2015-09-23 15:00:00,42.57,42.75,42.57,42.71,25328.0,26.4069,26.5186,26.4069,26.4938,25328.0
2015-09-23 15:30:00,42.7,42.73,42.62,42.7,68886.0,26.4876,26.5062,26.438,26.4876,68886.0
2015-09-24 09:30:00,42.09,42.22,41.52,41.54,31894.0,26.1092,26.1898,25.7556,25.768,31894.0
2015-09-24 10:00:00,41.57,41.58,41.22,41.31,39166.0,25.7866,25.7928,25.5695,25.6253,39166.0
2015-09-24 10:30:00,41.31,41.38,41.2,41.38,128385.0,25.6253,25.6688,25.5571,25.6688,128385.0
2015-09-24 11:00:00,41.4,41.48,41.29,41.37,29700.0,25.6812,25.7308,25.6129,25.6626,29700.0
2015-09-24 11:30:00,41.38,41.47,41.26,41.36,41559.0,25.6688,25.7246,25.5943,25.6564,41559.0
2015-09-24 12:00:00,41.35,41.38,41.29,41.3,29326.0,25.6501,25.6688,25.6129,25.6191,29326.0
2015-09-24 12:30:00,41.32,41.42,41.23,41.25,117722.0,25.6315,25.6936,25.5757,25.5881,117722.0
2015-09-24 13:00:00,41.26,41.29,41.1,41.11,50412.0,25.5943,25.6129,25.4951,25.5013,50412.0
2015-09-24 13:30:00,41.13,41.31,41.1,41.22,56426.0,25.5137,25.6253,25.4951,25.5695,56426.0
2015-09-24 14:00:00,41.22,41.22,41.07,41.07,38469.0,25.5695,25.5695,25.4765,25.4765,38469.0
2015-09-24 14:30:00,41.07,41.69,41.07,41.62,71967.0,25.4765,25.8611,25.4765,25.8176,71967.0
2015-09-24 15:00:00,41.61,41.85,41.61,41.84,91941.0,25.8114,25.9603,25.8114,25.9541,91941.0
2015-09-24 15:30:00,41.82,41.86,41.59,41.76,188479.0,25.9417,25.9665,25.799,25.9045,188479.0
2015-09-25 09:30:00,42.12,42.73,42.01,42.26,14340.0,26.1278,26.5062,26.0596,26.2146,14340.0
2015-09-25 10:00:00,42.23,42.42,42.22,42.39,21301.0,26.196,26.3139,26.1898,26.2953,21301.0
2015-09-25 10:30:00,42.41,42.7,42.39,42.68,18682.0,26.3077,26.4876,26.2953,26.4752,18682.0
2015-09-25 11:00:00,42.68,42.68,42.46,42.48,24862.0,26.4752,26.4752,26.3387,26.3511,24862.0
2015-09-25 11:30:00,42.49,42.62,42.38,42.61,21841.0,26.3573,26.438,26.2891,26.4318,21841.0
2015-09-25 12:00:00,42.62,42.62,42.36,42.46,10202.0,26.438,26.438,26.2767,26.3387,10202.0
2015-09-25 12:30:00,42.47,42.66,42.45,42.6,6617.0,26.3449,26.4628,26.3325,26.4255,6617.0
2015-09-25 13:00:00,42.59,42.69,42.55,42.55,7195.0,26.4193,26.4814,26.3945,26.3945,7195.0
2015-09-25 13:30:00,42.57,42.71,42.57,42.66,9272.0,26.4069,26.4938,26.4069,26.4628,9272.0
2015-09-25 14:00:00,42.67,42.71,42.53,42.53,18892.0,26.469,26.4938,26.3821,26.3821,18892.0
2015-09-25 14:30:00,42.54,42.56,42.3,42.32,38320.0,26.3883,26.4007,26.2395,26.2519,38320.0
2015-09-25 15:00:00,42.32,42.32,41.97,42.13,16662.0,26.2519,26.2519,26.0347,26.134,16662.0
2015-09-25 15:30:00,42.13,42.28,42.1,42.19,31377.0,26.134,26.227,26.1154,26.1712,31377.0
2015-09-28 09:30:00,41.99,42.03,41.76,41.82,9769.0,26.0472,26.072,25.9045,25.9417,9769.0
2015-09-28 10:00:00,41.77,41.79,41.63,41.72,10938.0,25.9107,25.9231,25.8238,25.8797,10938.0
2015-09-28 10:30:00,41.74,41.74,41.47,41.66,9548.0,25.8921,25.8921,25.7246,25.8424,9548.0
2015-09-28 11:00:00,41.69,41.7,41.38,41.39,7780.0,25.8611,25.8673,25.6688,25.675,7780.0
2015-09-28 11:30:00,41.42,41.53,41.41,41.49,5245.0,25.6936,25.7618,25.6874,25.737,5245.0
2015-09-28 12:00:00,41.47,41.51,41.29,41.43,11830.0,25.7246,25.7494,25.6129,25.6998,11830.0
2015-09-28 12:30:00,41.45,41.45,41.28,41.29,9371.0,25.7122,25.7122,25.6067,25.6129,9371.0
2015-09-28 13:00:00,41.31,41.36,41.29,41.36,11692.0,25.6253,25.6564,25.6129,25.6564,11692.0
2015-09-28 13:30:00,41.36,41.49,41.28,41.28,7655.0,25.6564,25.737,25.6067,25.6067,7655.0
2015-09-28 14:00:00,41.29,41.29,41.09,41.16,8369.0,25.6129,25.6129,25.4889,25.5323,8369.0
2015-09-28 14:30:00,41.16,41.42,41.16,41.25,16567.0,25.5323,25.6936,25.5323,25.5881,16567.0
2015-09-28 15:00:00,41.25,41.27,41.1,41.11,18662.0,25.5881,25.6005,25.4951,25.5013,18662.0
2015-09-28 15:30:00,41.12,41.29,41.11,41.16,73775.0,25.5075,25.6129,25.5013,25.5323,73775.0
2015-09-29 09:30:00,41.23,41.23,40.73,40.99,12971.0,25.5757,25.5757,25.2656,25.4268,12971.0
2015-09-29 10:00:00,41.02,41.24,40.97,41.24,13722.0,25.4454,25.5819,25.4144,25.5819,13722.0
2015-09-29 10:30:00,41.25,41.25,41.06,41.17,16692.0,25.5881,25.5881,25.4703,25.5385,16692.0
2015-09-29 11:00:00,41.21,41.32,40.98,41.19,12307.0,25.5633,25.6315,25.4206,25.5509,12307.0
2015-09-29 11:30:00,41.14,41.32,40.96,41.21,12612.0,25.5199,25.6315,25.4082,25.5633,12612.0
2015-09-29 12:00:00,41.15,41.24,41.05,41.16,12282.0,25.5261,25.5819,25.4641,25.5323,12282.0
2015-09-29 12:30:00,41.18,41.18,40.95,40.95,9361.0,25.5447,25.5447,25.402,25.402,9361.0
2015-09-29 13:00:00,40.93,41.23,40.93,41.23,12472.0,25.3896,25.5757,25.3896,25.5757,12472.0
2015-09-29 13:30:00,41.22,41.24,41.06,41.15,18545.0,25.5695,25.5819,25.4703,25.5261,18545.0
2015-09-29 14:00:00,41.18,41.19,41.03,41.19,29776.0,25.5447,25.5509,25.4516,25.5509,29776.0
2015-09-29 14:30:00,41.17,41.19,41.08,41.08,52242.0,25.5385,25.5509,25.4827,25.4827,52242.0
2015-09-29 15:00:00,41.08,41.09,40.82,40.84,26867.0,25.4827,25.4889,25.3214,25.3338,26867.0
2015-09-29 15:30:00,40.83,41.2,40.82,41.15,71463.0,25.3276,25.5571,25.3214,25.5261,71463.0
2015-09-30 09:30:00,41.68,41.68,41.34,41.42,21931.0,25.8549,25.8549,25.6439,25.6936,21931.0
2015-09-30 10:00:00,41.42,41.65,41.4,41.58,17556.0,25.6936,25.8362,25.6812,25.7928,17556.0
2015-09-30 10:30:00,41.58,41.58,41.24,41.26,18163.0,25.7928,25.7928,25.5819,25.5943,18163.0
2015-09-30 11:00:00,41.26,41.28,41.0,41.01,80734.0,25.5943,25.6067,25.433,25.4392,80734.0
2015-09-30 11:30:00,41.02,41.05,40.91,40.99,35621.0,25.4454,25.4641,25.3772,25.4268,35621.0
2015-09-30 12:00:00,41.02,41.09,40.94,41.06,13771.0,25.4454,25.4889,25.3958,25.4703,13771.0
2015-09-30 12:30:00,41.04,41.04,40.89,40.95,14600.0,25.4579,25.4579,25.3648,25.402,14600.0
2015-09-30 13:00:00,40.96,41.11,40.96,41.05,10573.0,25.4082,25.5013,25.4082,25.4641,10573.0
2015-09-30 13:30:00,41.06,41.25,41.03,41.14,27084.0,25.4703,25.5881,25.4516,25.5199,27084.0
2015-09-30 14:00:00,41.14,41.25,41.13,41.22,53799.0,25.5199,25.5881,25.5137,25.5695,53799.0
2015-09-30 14:30:00,41.22,41.23,41.11,41.19,37868.0,25.5695,25.5757,25.5013,25.5509,37868.0
2015-09-30 15:00:00,41.19,41.25,41.14,41.2,57755.0,25.5509,25.5881,25.5199,25.5571,57755.0
2015-09-30 15:30:00,41.2,41.34,41.2,41.28,108232.0,25.5571,25.6439,25.5571,25.6067,108232.0
2015-10-01 09:30:00,41.26,41.54,41.26,41.3,24613.0,25.5943,25.768,25.5943,25.6191,24613.0
2015-10-01 10:00:00,41.3,41.56,41.18,41.36,41113.0,25.6191,25.7804,25.5447,25.6564,41113.0
2015-10-01 10:30:00,41.34,41.36,41.1,41.1,19653.0,25.6439,25.6564,25.4951,25.4951,19653.0
2015-10-01 11:00:00,41.13,41.36,41.13,41.24,23495.0,25.5137,25.6564,25.5137,25.5819,23495.0
2015-10-01 11:30:00,41.27,41.29,40.95,40.96,14676.0,25.6005,25.6129,25.402,25.4082,14676.0
2015-10-01 12:00:00,40.95,41.03,40.9,40.98,14482.0,25.402,25.4516,25.371,25.4206,14482.0
2015-10-01 12:30:00,41.01,41.05,40.93,40.99,10152.0,25.4392,25.4641,25.3896,25.4268,10152.0
2015-10-01 13:00:00,40.98,40.98,40.83,40.85,11538.0,25.4206,25.4206,25.3276,25.34,11538.0
2015-10-01 13:30:00,40.87,41.0,40.86,41.0,6873.0,25.3524,25.433,25.3462,25.433,6873.0
2015-10-01 14:00:00,41.02,41.15,40.96,41.1,10531.0,25.4454,25.5261,25.4082,25.4951,10531.0
2015-10-01 14:30:00,41.11,41.27,41.1,41.22,11796.0,25.5013,25.6005,25.4951,25.5695,11796.0
2015-10-01 15:00:00,41.22,41.34,41.16,41.26,23998.0,25.5695,25.6439,25.5323,25.5943,23998.0
2015-10-01 15:30:00,41.24,41.47,41.14,41.42,66634.0,25.5819,25.7246,25.5199,25.6936,66634.0
2015-10-02 09:30:00,40.81,40.99,40.65,40.94,23616.0,25.3152,25.4268,25.2159,25.3958,23616.0
2015-10-02 10:00:00,40.9,41.04,40.81,40.87,13500.0,25.371,25.4579,25.3152,25.3524,13500.0
2015-10-02 10:30:00,40.83,41.01,40.8,40.99,11253.0,25.3276,25.4392,25.309,25.4268,11253.0
2015-10-02 11:00:00,41.01,41.13,40.97,41.07,12531.0,25.4392,25.5137,25.4144,25.4765,12531.0
2015-10-02 11:30:00,41.06,41.21,41.03,41.19,20078.0,25.4703,25.5633,25.4516,25.5509,20078.0
2015-10-02 12:00:00,41.2,41.36,41.16,41.27,12533.0,25.5571,25.6564,25.5323,25.6005,12533.0
2015-10-02 12:30:00,41.34,41.45,41.25,41.43,9009.0,25.6439,25.7122,25.5881,25.6998,9009.0
2015-10-02 13:00:00,41.42,41.56,41.42,41.45,7759.0,25.6936,25.7804,25.6936,25.7122,7759.0
2015-10-02 13:30:00,41.46,41.52,41.39,41.47,15051.0,25.7184,25.7556,25.675,25.7246,15051.0
2015-10-02 14:00:00,41.49,41.66,41.47,41.64,14099.0,25.737,25.8424,25.7246,25.83,14099.0
2015-10-02 14:30:00,41.65,41.72,41.65,41.66,22408.0,25.8362,25.8797,25.8362,25.8424,22408.0
2015-10-02 15:00:00,41.66,41.88,41.64,41.86,24072.0,25.8424,25.9789,25.83,25.9665,24072.0
2015-10-02 15:30:00,41.89,42.12,41.88,42.12,64058.0,25.9851,26.1278,25.9789,26.1278,64058.0
2015-10-05 09:30:00,42.44,43.34,42.23,43.34,29821.0,26.3263,26.8846,26.196,26.8846,29821.0
2015-10-05 10:00:00,43.35,43.47,43.13,43.42,21147.0,26.8908,26.9652,26.7543,26.9342,21147.0
2015-10-05 10:30:00,43.43,43.48,43.26,43.29,30482.0,26.9404,26.9714,26.835,26.8536,30482.0
2015-10-05 11:00:00,43.3,43.6,43.3,43.47,22412.0,26.8598,27.0459,26.8598,26.9652,22412.0
2015-10-05 11:30:00,43.47,43.47,43.17,43.3,18054.0,26.9652,26.9652,26.7791,26.8598,18054.0
2015-10-05 12:00:00,43.3,43.44,43.22,43.28,15081.0,26.8598,26.9466,26.8101,26.8474,15081.0
2015-10-05 12:30:00,43.26,43.4,43.26,43.28,14204.0,26.835,26.9218,26.835,26.8474,14204.0
2015-10-05 13:00:00,43.28,43.44,43.27,43.3,12841.0,26.8474,26.9466,26.8412,26.8598,12841.0
2015-10-05 13:30:00,43.3,43.39,43.22,43.37,18895.0,26.8598,26.9156,26.8101,26.9032,18895.0
2015-10-05 14:00:00,43.37,43.41,43.31,43.38,13119.0,26.9032,26.928,26.866,26.9094,13119.0
2015-10-05 14:30:00,43.39,43.46,43.35,43.38,15664.0,26.9156,26.959,26.8908,26.9094,15664.0
2015-10-05 15:00:00,43.37,43.51,43.36,43.48,31700.0,26.9032,26.99,26.897,26.9714,31700.0
2015-10-05 15:30:00,43.47,43.54,43.3,43.4,87978.0,26.9652,27.0086,26.8598,26.9218,87978.0
2015-10-06 09:30:00,43.41,43.55,43.06,43.53,12130.0,26.928,27.0148,26.7109,27.0024,12130.0
2015-10-06 10:00:00,43.51,43.72,43.43,43.53,19452.0,26.99,27.1203,26.9404,27.0024,19452.0
2015-10-06 10:30:00,43.54,43.59,43.43,43.5,14467.0,27.0086,27.0397,26.9404,26.9838,14467.0
2015-10-06 11:00:00,43.49,43.78,43.49,43.78,15924.0,26.9776,27.1575,26.9776,27.1575,15924.0
2015-10-06 11:30:00,43.79,43.8,43.63,43.68,14520.0,27.1637,27.1699,27.0645,27.0955,14520.0
2015-10-06 12:00:00,43.7,43.76,43.64,43.73,20923.0,27.1079,27.1451,27.0707,27.1265,20923.0
2015-10-06 12:30:00,43.73,43.81,43.67,43.74,18645.0,27.1265,27.1761,27.0893,27.1327,18645.0
2015-10-06 13:00:00,43.74,43.83,43.67,43.7,21583.0,27.1327,27.1885,27.0893,27.1079,21583.0
2015-10-06 13:30:00,43.7,43.78,43.6,43.78,18885.0,27.1079,27.1575,27.0459,27.1575,18885.0
2015-10-06 14:00:00,43.76,43.85,43.7,43.81,28148.0,27.1451,27.2009,27.1079,27.1761,28148.0
2015-10-06 14:30:00,43.82,43.86,43.75,43.83,28334.0,27.1823,27.2071,27.1389,27.1885,28334.0
2015-10-06 15:00:00,43.82,43.85,43.7,43.72,32665.0,27.1823,27.2009,27.1079,27.1203,32665.0
2015-10-06 15:30:00,43.72,43.81,43.69,43.76,57808.0,27.1203,27.1761,27.1017,27.1451,57808.0
2015-10-07 09:30:00,43.9,44.41,43.9,44.41,14130.0,27.232,27.5483,27.232,27.5483,14130.0
2015-10-07 10:00:00,44.37,44.53,44.36,44.51,9826.0,27.5235,27.6228,27.5173,27.6104,9826.0
2015-10-07 10:30:00,44.55,44.58,44.3,44.44,11435.0,27.6352,27.6538,27.4801,27.5669,11435.0
2015-10-07 11:00:00,44.41,44.42,44.15,44.34,19005.0,27.5483,27.5545,27.387,27.5049,19005.0
2015-10-07 11:30:00,44.31,44.63,44.31,44.57,26169.0,27.4863,27.6848,27.4863,27.6476,26169.0
2015-10-07 12:00:00,44.58,44.7,44.44,44.52,26059.0,27.6538,27.7282,27.5669,27.6166,26059.0
2015-10-07 12:30:00,44.53,44.6,44.39,44.5,18950.0,27.6228,27.6662,27.5359,27.6042,18950.0
2015-10-07 13:00:00,44.51,44.72,44.49,44.7,10459.0,27.6104,27.7406,27.5979,27.7282,10459.0
2015-10-07 13:30:00,44.71,44.88,44.7,44.81,12653.0,27.7344,27.8399,27.7282,27.7964,12653.0
2015-10-07 14:00:00,44.83,44.93,44.72,44.77,14508.0,27.8089,27.8709,27.7406,27.7716,14508.0
2015-10-07 14:30:00,44.79,44.83,44.68,44.68,16985.0,27.784,27.8089,27.7158,27.7158,16985.0
2015-10-07 15:00:00,44.68,44.85,44.66,44.69,21528.0,27.7158,27.8213,27.7034,27.722,21528.0
2015-10-07 15:30:00,44.72,44.82,44.66,44.82,87896.0,27.7406,27.8027,27.7034,27.8027,87896.0
2015-10-08 09:30:00,44.63,44.95,44.58,44.94,15194.0,27.6848,27.8833,27.6538,27.8771,15194.0
2015-10-08 10:00:00,44.95,45.14,44.91,45.1,18610.0,27.8833,28.0012,27.8585,27.9763,18610.0
2015-10-08 10:30:00,45.09,45.31,45.09,45.15,9268.0,27.9701,28.1066,27.9701,28.0074,9268.0
2015-10-08 11:00:00,45.2,45.24,45.12,45.21,14359.0,28.0384,28.0632,27.9887,28.0446,14359.0
2015-10-08 11:30:00,45.24,45.27,45.04,45.05,27847.0,28.0632,28.0818,27.9391,27.9453,27847.0
2015-10-08 12:00:00,45.04,45.1,44.97,45.02,30333.0,27.9391,27.9763,27.8957,27.9267,30333.0
2015-10-08 12:30:00,45.05,45.09,44.93,45.05,16982.0,27.9453,27.9701,27.8709,27.9453,16982.0
2015-10-08 13:00:00,45.07,45.07,44.98,45.01,9611.0,27.9577,27.9577,27.9019,27.9205,9611.0
2015-10-08 13:30:00,45.01,45.07,44.99,45.07,12752.0,27.9205,27.9577,27.9081,27.9577,12752.0
2015-10-08 14:00:00,45.1,45.36,45.09,45.34,20892.0,27.9763,28.1376,27.9701,28.1252,20892.0
2015-10-08 14:30:00,45.35,45.44,45.29,45.39,18717.0,28.1314,28.1873,28.0942,28.1562,18717.0
2015-10-08 15:00:00,45.41,45.5,45.39,45.39,24040.0,28.1686,28.2245,28.1562,28.1562,24040.0
2015-10-08 15:30:00,45.38,45.5,45.34,45.47,55002.0,28.15,28.2245,28.1252,28.2059,55002.0
2015-10-09 09:30:00,45.5,45.71,45.42,45.69,16857.0,28.2245,28.3547,28.1748,28.3423,16857.0
2015-10-09 10:00:00,45.68,45.74,45.62,45.69,8272.0,28.3361,28.3733,28.2989,28.3423,8272.0
2015-10-09 10:30:00,45.68,45.78,45.67,45.76,13121.0,28.3361,28.3982,28.3299,28.3858,13121.0
2015-10-09 11:00:00,45.74,45.8,45.64,45.79,8458.0,28.3733,28.4106,28.3113,28.4044,8458.0
2015-10-09 11:30:00,45.79,45.79,45.66,45.73,13365.0,28.4044,28.4044,28.3237,28.3671,13365.0
2015-10-09 12:00:00,45.73,45.79,45.62,45.65,7212.0,28.3671,28.4044,28.2989,28.3175,7212.0
2015-10-09 12:30:00,45.65,45.65,45.6,45.64,4950.0,28.3175,28.3175,28.2865,28.3113,4950.0
2015-10-09 13:00:00,45.62,45.66,45.52,45.56,11736.0,28.2989,28.3237,28.2369,28.2617,11736.0
2015-10-09 13:30:00,45.54,45.6,45.52,45.57,6557.0,28.2493,28.2865,28.2369,28.2679,6557.0
2015-10-09 14:00:00,45.57,45.63,45.54,45.63,11364.0,28.2679,28.3051,28.2493,28.3051,11364.0
2015-10-09 14:30:00,45.66,45.7,45.61,45.68,10244.0,28.3237,28.3485,28.2927,28.3361,10244.0
2015-10-09 15:00:00,45.68,45.75,45.64,45.65,14492.0,28.3361,28.3795,28.3113,28.3175,14492.0
2015-10-09 15:30:00,45.66,45.76,45.66,45.74,37617.0,28.3237,28.3858,28.3237,28.3733,37617.0
2015-10-12 09:30:00,45.63,45.72,45.45,45.64,45202.0,28.3051,28.3609,28.1935,28.3113,45202.0
2015-10-12 10:00:00,45.68,45.68,45.49,45.58,12198.0,28.3361,28.3361,28.2183,28.2741,12198.0
2015-10-12 10:30:00,45.61,45.65,45.52,45.54,8500.0,28.2927,28.3175,28.2369,28.2493,8500.0
2015-10-12 11:00:00,45.49,45.73,45.49,45.73,7166.0,28.2183,28.3671,28.2183,28.3671,7166.0
2015-10-12 11:30:00,45.75,45.83,45.71,45.73,14717.0,28.3795,28.4292,28.3547,28.3671,14717.0
2015-10-12 12:00:00,45.72,45.84,45.71,45.8,9810.0,28.3609,28.4354,28.3547,28.4106,9810.0
2015-10-12 12:30:00,45.81,45.81,45.57,45.63,20616.0,28.4168,28.4168,28.2679,28.3051,20616.0
2015-10-12 13:00:00,45.61,45.72,45.57,45.66,5763.0,28.2927,28.3609,28.2679,28.3237,5763.0
2015-10-12 13:30:00,45.67,45.68,45.63,45.64,1926.0,28.3299,28.3361,28.3051,28.3113,1926.0
2015-10-12 14:00:00,45.65,45.72,45.64,45.65,5530.0,28.3175,28.3609,28.3113,28.3175,5530.0
2015-10-12 14:30:00,45.68,45.69,45.6,45.6,10500.0,28.3361,28.3423,28.2865,28.2865,10500.0
2015-10-12 15:00:00,45.61,45.66,45.56,45.63,12250.0,28.2927,28.3237,28.2617,28.3051,12250.0
2015-10-12 15:30:00,45.61,45.63,45.55,45.59,37788.0,28.2927,28.3051,28.2555,28.2803,37788.0
2015-10-13 09:30:00,45.07,45.43,45.07,45.29,9449.0,28.1569,28.3818,28.1569,28.2943,9449.0
2015-10-13 10:00:00,45.25,45.34,45.23,45.33,10545.0,28.2693,28.3255,28.2568,28.3193,10545.0
2015-10-13 10:30:00,45.33,45.52,45.33,45.51,9415.0,28.3193,28.438,28.3193,28.4317,9415.0
2015-10-13 11:00:00,45.51,45.57,45.46,45.46,9834.0,28.4317,28.4692,28.4005,28.4005,9834.0
2015-10-13 11:30:00,45.46,45.46,45.41,45.45,3837.0,28.4005,28.4005,28.3693,28.3943,3837.0
2015-10-13 12:00:00,45.45,45.48,45.4,45.41,12435.0,28.3943,28.413,28.363,28.3693,12435.0
2015-10-13 12:30:00,45.42,45.43,45.22,45.22,5442.0,28.3755,28.3818,28.2506,28.2506,5442.0
2015-10-13 13:00:00,45.21,45.25,45.18,45.23,16868.0,28.2443,28.2693,28.2256,28.2568,16868.0
2015-10-13 13:30:00,45.22,45.22,45.07,45.09,18052.0,28.2506,28.2506,28.1569,28.1693,18052.0
2015-10-13 14:00:00,45.06,45.1,45.01,45.01,8724.0,28.1506,28.1756,28.1194,28.1194,8724.0
2015-10-13 14:30:00,44.99,45.09,44.97,45.06,10107.0,28.1069,28.1693,28.0944,28.1506,10107.0
2015-10-13 15:00:00,45.06,45.16,45.04,45.06,19937.0,28.1506,28.2131,28.1381,28.1506,19937.0
2015-10-13 15:30:00,45.07,45.1,44.93,44.94,53527.0,28.1569,28.1756,28.0694,28.0756,53527.0
2015-10-14 09:30:00,44.99,45.34,44.96,45.28,21653.0,28.1069,28.3255,28.0881,28.288,21653.0
2015-10-14 10:00:00,45.27,45.37,45.02,45.02,4300.0,28.2818,28.3443,28.1256,28.1256,4300.0
2015-10-14 10:30:00,45.0,45.04,44.8,44.82,7061.0,28.1131,28.1381,27.9882,28.0007,7061.0
2015-10-14 11:00:00,44.82,44.91,44.79,44.81,6441.0,28.0007,28.0569,27.9819,27.9944,6441.0
2015-10-14 11:30:00,44.78,44.88,44.75,44.84,3727.0,27.9757,28.0382,27.9569,28.0132,3727.0
2015-10-14 12:00:00,44.86,44.86,44.75,44.78,9290.0,28.0257,28.0257,27.9569,27.9757,9290.0
2015-10-14 12:30:00,44.78,44.96,44.73,44.91,11757.0,27.9757,28.0881,27.9444,28.0569,11757.0
2015-10-14 13:00:00,44.9,44.91,44.73,44.74,7946.0,28.0506,28.0569,27.9444,27.9507,7946.0
2015-10-14 13:30:00,44.71,44.76,44.65,44.67,14378.0,27.9319,27.9632,27.8945,27.907,14378.0
2015-10-14 14:00:00,44.68,44.68,44.47,44.47,6849.0,27.9132,27.9132,27.782,27.782,6849.0
2015-10-14 14:30:00,44.46,44.47,44.36,44.47,12812.0,27.7758,27.782,27.7133,27.782,12812.0
2015-10-14 15:00:00,44.47,44.51,44.39,44.46,16520.0,27.782,27.807,27.732,27.7758,16520.0
2015-10-14 15:30:00,44.47,44.57,44.31,44.38,40301.0,27.782,27.8445,27.6821,27.7258,40301.0
2015-10-15 09:30:00,44.52,44.64,44.41,44.54,23819.0,27.8132,27.8882,27.7445,27.8257,23819.0
2015-10-15 10:00:00,44.57,44.6,44.32,44.37,11658.0,27.8445,27.8632,27.6883,27.7195,11658.0
2015-10-15 10:30:00,44.33,44.52,44.33,44.35,11049.0,27.6945,27.8132,27.6945,27.707,11049.0
2015-10-15 11:00:00,44.32,44.43,44.12,44.24,12739.0,27.6883,27.757,27.5634,27.6383,12739.0
2015-10-15 11:30:00,44.23,44.23,43.94,43.97,10219.0,27.6321,27.6321,27.4509,27.4696,10219.0
2015-10-15 12:00:00,44.0,44.23,44.0,44.19,5056.0,27.4884,27.6321,27.4884,27.6071,5056.0
2015-10-15 12:30:00,44.19,44.19,44.01,44.07,5927.0,27.6071,27.6071,27.4946,27.5321,5927.0
2015-10-15 13:00:00,44.05,44.17,44.04,44.16,4760.0,27.5196,27.5946,27.5134,27.5883,4760.0
2015-10-15 13:30:00,44.17,44.35,44.15,44.35,8443.0,27.5946,27.707,27.5821,27.707,8443.0
2015-10-15 14:00:00,44.34,44.46,44.32,44.46,6258.0,27.7008,27.7758,27.6883,27.7758,6258.0
2015-10-15 14:30:00,44.45,44.63,44.45,44.54,14382.0,27.7695,27.882,27.7695,27.8257,14382.0
2015-10-15 15:00:00,44.53,44.64,44.51,44.57,9250.0,27.8195,27.8882,27.807,27.8445,9250.0
2015-10-15 15:30:00,44.58,44.64,44.45,44.6,27279.0,27.8507,27.8882,27.7695,27.8632,27279.0
2015-10-16 09:30:00,44.69,44.91,44.67,44.83,20378.0,27.9195,28.0569,27.907,28.0069,20378.0
2015-10-16 10:00:00,44.83,44.83,44.66,44.71,10954.0,28.0069,28.0069,27.9007,27.9319,10954.0
2015-10-16 10:30:00,44.71,44.79,44.69,44.76,26793.0,27.9319,27.9819,27.9195,27.9632,26793.0
2015-10-16 11:00:00,44.74,44.79,44.7,44.71,7750.0,27.9507,27.9819,27.9257,27.9319,7750.0
2015-10-16 11:30:00,44.71,44.81,44.7,44.8,7588.0,27.9319,27.9944,27.9257,27.9882,7588.0
2015-10-16 12:00:00,44.83,44.83,44.64,44.64,10375.0,28.0069,28.0069,27.8882,27.8882,10375.0
2015-10-16 12:30:00,44.63,44.69,44.59,44.68,7934.0,27.882,27.9195,27.857,27.9132,7934.0
2015-10-16 13:00:00,44.66,44.66,44.57,44.59,6796.0,27.9007,27.9007,27.8445,27.857,6796.0
2015-10-16 13:30:00,44.58,44.58,44.39,44.4,8851.0,27.8507,27.8507,27.732,27.7383,8851.0
2015-10-16 14:00:00,44.39,44.59,44.39,44.59,5856.0,27.732,27.857,27.732,27.857,5856.0
2015-10-16 14:30:00,44.59,44.7,44.56,44.62,9981.0,27.857,27.9257,27.8382,27.8757,9981.0
2015-10-16 15:00:00,44.65,44.76,44.6,44.73,11242.0,27.8945,27.9632,27.8632,27.9444,11242.0
2015-10-16 15:30:00,44.75,44.83,44.75,44.77,40518.0,27.9569,28.0069,27.9569,27.9694,40518.0
2015-10-19 09:30:00,44.51,44.92,44.49,44.83,9211.0,27.807,28.0631,27.7945,28.0069,9211.0
2015-10-19 10:00:00,44.83,44.83,44.5,44.69,19435.0,28.0069,28.0069,27.8008,27.9195,19435.0
2015-10-19 10:30:00,44.69,44.98,44.69,44.9,13747.0,27.9195,28.1006,27.9195,28.0506,13747.0
2015-10-19 11:00:00,44.9,44.95,44.81,44.87,10842.0,28.0506,28.0819,27.9944,28.0319,10842.0
2015-10-19 11:30:00,44.86,44.99,44.81,44.82,14133.0,28.0257,28.1069,27.9944,28.0007,14133.0
2015-10-19 12:00:00,44.84,44.88,44.72,44.74,9588.0,28.0132,28.0382,27.9382,27.9507,9588.0
2015-10-19 12:30:00,44.75,44.97,44.66,44.72,59254.0,27.9569,28.0944,27.9007,27.9382,59254.0
2015-10-19 13:00:00,44.74,44.83,44.73,44.78,8961.0,27.9507,28.0069,27.9444,27.9757,8961.0
2015-10-19 13:30:00,44.75,44.8,44.66,44.78,10596.0,27.9569,27.9882,27.9007,27.9757,10596.0
2015-10-19 14:00:00,44.79,44.94,44.74,44.94,13829.0,27.9819,28.0756,27.9507,28.0756,13829.0
2015-10-19 14:30:00,44.94,44.95,44.66,44.66,12668.0,28.0756,28.0819,27.9007,27.9007,12668.0
2015-10-19 15:00:00,44.67,44.78,44.66,44.74,14537.0,27.907,27.9757,27.9007,27.9507,14537.0
2015-10-19 15:30:00,44.76,44.77,44.65,44.69,57301.0,27.9632,27.9694,27.8945,27.9195,57301.0
2015-10-20 09:30:00,44.57,44.99,44.38,44.98,12417.0,27.8445,28.1069,27.7258,28.1006,12417.0
2015-10-20 10:00:00,44.98,45.09,44.91,45.05,21271.0,28.1006,28.1693,28.0569,28.1444,21271.0
2015-10-20 10:30:00,45.02,45.16,44.98,45.1,19417.0,28.1256,28.2131,28.1006,28.1756,19417.0
2015-10-20 11:00:00,45.13,45.16,45.02,45.13,20876.0,28.1943,28.2131,28.1256,28.1943,20876.0
2015-10-20 11:30:00,45.13,45.22,45.07,45.15,19824.0,28.1943,28.2506,28.1569,28.2068,19824.0
2015-10-20 12:00:00,45.17,45.19,45.03,45.11,17780.0,28.2193,28.2318,28.1319,28.1818,17780.0
2015-10-20 12:30:00,45.11,45.11,44.98,45.07,17348.0,28.1818,28.1818,28.1006,28.1569,17348.0
2015-10-20 13:00:00,45.07,45.09,45.01,45.09,12855.0,28.1569,28.1693,28.1194,28.1693,12855.0
2015-10-20 13:30:00,45.1,45.13,45.05,45.13,13508.0,28.1756,28.1943,28.1444,28.1943,13508.0
2015-10-20 14:00:00,45.12,45.23,45.07,45.2,14154.0,28.1881,28.2568,28.1569,28.2381,14154.0
2015-10-20 14:30:00,45.19,45.26,45.15,45.24,15008.0,28.2318,28.2756,28.2068,28.2631,15008.0
2015-10-20 15:00:00,45.24,45.32,45.19,45.31,20903.0,28.2631,28.313,28.2318,28.3068,20903.0
2015-10-20 15:30:00,45.31,45.33,45.17,45.18,42952.0,28.3068,28.3193,28.2193,28.2256,42952.0
2015-10-21 09:30:00,45.22,45.34,45.17,45.34,7916.0,28.2506,28.3255,28.2193,28.3255,7916.0
2015-10-21 10:00:00,45.34,45.44,45.3,45.43,7974.0,28.3255,28.388,28.3005,28.3818,7974.0
2015-10-21 10:30:00,45.46,45.51,45.38,45.49,8657.0,28.4005,28.4317,28.3505,28.4192,8657.0
2015-10-21 11:00:00,45.48,45.54,45.38,45.54,6086.0,28.413,28.4505,28.3505,28.4505,6086.0
2015-10-21 11:30:00,45.54,45.61,45.52,45.55,5677.0,28.4505,28.4942,28.438,28.4567,5677.0
2015-10-21 12:00:00,45.55,45.55,45.47,45.48,7928.0,28.4567,28.4567,28.4067,28.413,7928.0
2015-10-21 12:30:00,45.49,45.51,45.42,45.42,4297.0,28.4192,28.4317,28.3755,28.3755,4297.0
2015-10-21 13:00:00,45.33,45.33,45.14,45.14,2500.0,28.3193,28.3193,28.2006,28.2006,2500.0
2015-10-21 13:30:00,45.07,45.11,45.02,45.05,7700.0,28.1569,28.1818,28.1256,28.1444,7700.0
2015-10-21 14:00:00,45.02,45.02,44.89,44.95,8321.0,28.1256,28.1256,28.0444,28.0819,8321.0
2015-10-21 14:30:00,44.95,45.09,44.95,45.03,4077.0,28.0819,28.1693,28.0819,28.1319,4077.0
2015-10-21 15:00:00,45.04,45.13,44.88,44.93,11037.0,28.1381,28.1943,28.0382,28.0694,11037.0
2015-10-21 15:30:00,44.93,44.96,44.77,44.81,33534.0,28.0694,28.0881,27.9694,27.9944,33534.0
2015-10-22 09:30:00,45.17,45.34,44.96,45.27,15587.0,28.2193,28.3255,28.0881,28.2818,15587.0
2015-10-22 10:00:00,45.33,45.4,45.11,45.11,18109.0,28.3193,28.363,28.1818,28.1818,18109.0
2015-10-22 10:30:00,45.1,45.27,45.07,45.25,14893.0,28.1756,28.2818,28.1569,28.2693,14893.0
2015-10-22 11:00:00,45.31,45.42,45.15,45.3,17532.0,28.3068,28.3755,28.2068,28.3005,17532.0
2015-10-22 11:30:00,45.31,45.45,45.29,45.37,15660.0,28.3068,28.3943,28.2943,28.3443,15660.0
2015-10-22 12:00:00,45.36,45.38,45.22,45.3,29064.0,28.338,28.3505,28.2506,28.3005,29064.0
2015-10-22 12:30:00,45.29,45.34,45.17,45.28,25839.0,28.2943,28.3255,28.2193,28.288,25839.0
2015-10-22 13:00:00,45.29,45.34,45.22,45.3,13049.0,28.2943,28.3255,28.2506,28.3005,13049.0
2015-10-22 13:30:00,45.34,45.37,45.25,45.29,11465.0,28.3255,28.3443,28.2693,28.2943,11465.0
2015-10-22 14:00:00,45.29,45.32,45.08,45.21,15625.0,28.2943,28.313,28.1631,28.2443,15625.0
2015-10-22 14:30:00,45.2,45.3,45.13,45.27,12568.0,28.2381,28.3005,28.1943,28.2818,12568.0
2015-10-22 15:00:00,45.29,45.39,45.22,45.39,21336.0,28.2943,28.3568,28.2506,28.3568,21336.0
2015-10-22 15:30:00,45.39,45.43,45.27,45.33,55171.0,28.3568,28.3818,28.2818,28.3193,55171.0
2015-10-23 09:30:00,45.71,45.9,45.47,45.86,7541.0,28.5567,28.6754,28.4067,28.6504,7541.0
2015-10-23 10:00:00,45.87,46.19,45.85,46.14,22057.0,28.6566,28.8566,28.6441,28.8253,22057.0
2015-10-23 10:30:00,46.14,46.29,46.09,46.16,23647.0,28.8253,28.919,28.7941,28.8378,23647.0
2015-10-23 11:00:00,46.17,46.43,46.14,46.34,21050.0,28.8441,29.0065,28.8253,28.9503,21050.0
2015-10-23 11:30:00,46.34,46.38,46.19,46.28,17473.0,28.9503,28.9753,28.8566,28.9128,17473.0
2015-10-23 12:00:00,46.28,46.39,46.24,46.39,11762.0,28.9128,28.9815,28.8878,28.9815,11762.0
2015-10-23 12:30:00,46.41,46.44,46.28,46.44,31605.0,28.994,29.0127,28.9128,29.0127,31605.0
2015-10-23 13:00:00,46.39,46.4,46.22,46.31,13421.0,28.9815,28.9878,28.8753,28.9315,13421.0
2015-10-23 13:30:00,46.32,46.4,46.31,46.34,16523.0,28.9378,28.9878,28.9315,28.9503,16523.0
2015-10-23 14:00:00,46.34,46.42,46.26,46.4,25962.0,28.9503,29.0002,28.9003,28.9878,25962.0
2015-10-23 14:30:00,46.38,46.48,46.35,46.44,14579.0,28.9753,29.0377,28.9565,29.0127,14579.0
2015-10-23 15:00:00,46.42,46.46,46.31,46.35,21815.0,29.0002,29.0252,28.9315,28.9565,21815.0
2015-10-23 15:30:00,46.34,46.45,46.34,46.4,52138.0,28.9503,29.019,28.9503,28.9878,52138.0
2015-10-26 09:30:00,46.26,46.6,46.11,46.46,24667.0,28.9003,29.1127,28.8066,29.0252,24667.0
2015-10-26 10:00:00,46.42,46.47,46.31,46.41,15298.0,29.0002,29.0315,28.9315,28.994,15298.0
2015-10-26 10:30:00,46.43,46.5,46.41,46.46,13794.0,29.0065,29.0502,28.994,29.0252,13794.0
2015-10-26 11:00:00,46.48,46.53,46.39,46.43,20062.0,29.0377,29.069,28.9815,29.0065,20062.0
2015-10-26 11:30:00,46.4,46.47,46.4,46.42,10691.0,28.9878,29.0315,28.9878,29.0002,10691.0
2015-10-26 12:00:00,46.44,46.46,46.4,46.44,20227.0,29.0127,29.0252,28.9878,29.0127,20227.0
2015-10-26 12:30:00,46.45,46.49,46.43,46.44,12878.0,29.019,29.044,29.0065,29.0127,12878.0
2015-10-26 13:00:00,46.42,46.45,46.41,46.43,16735.0,29.0002,29.019,28.994,29.0065,16735.0
2015-10-26 13:30:00,46.43,46.47,46.41,46.43,20282.0,29.0065,29.0315,28.994,29.0065,20282.0
2015-10-26 14:00:00,46.43,46.53,46.41,46.45,20872.0,29.0065,29.069,28.994,29.019,20872.0
2015-10-26 14:30:00,46.48,46.62,46.44,46.61,25790.0,29.0377,29.1252,29.0127,29.1189,25790.0
2015-10-26 15:00:00,46.6,46.67,46.55,46.6,28450.0,29.1127,29.1564,29.0815,29.1127,28450.0
2015-10-26 15:30:00,46.61,46.74,46.58,46.68,78004.0,29.1189,29.2002,29.1002,29.1627,78004.0
2015-10-27 09:30:00,46.55,46.55,46.28,46.5,16366.0,29.0815,29.0815,28.9128,29.0502,16366.0
2015-10-27 10:00:00,46.52,46.56,46.4,46.53,20640.0,29.0627,29.0877,28.9878,29.069,20640.0
2015-10-27 10:30:00,46.51,46.6,46.46,46.56,9566.0,29.0565,29.1127,29.0252,29.0877,9566.0
2015-10-27 11:00:00,46.57,46.62,46.49,46.54,27024.0,29.094,29.1252,29.044,29.0752,27024.0
2015-10-27 11:30:00,46.54,46.69,46.45,46.63,27440.0,29.0752,29.1689,29.019,29.1314,27440.0
2015-10-27 12:00:00,46.63,46.71,46.57,46.69,15434.0,29.1314,29.1814,29.094,29.1689,15434.0
2015-10-27 12:30:00,46.67,46.73,46.58,46.61,39399.0,29.1564,29.1939,29.1002,29.1189,39399.0
2015-10-27 13:00:00,46.61,46.65,46.51,46.62,45979.0,29.1189,29.1439,29.0565,29.1252,45979.0
2015-10-27 13:30:00,46.61,46.7,46.53,46.53,19868.0,29.1189,29.1752,29.069,29.069,19868.0
2015-10-27 14:00:00,46.54,46.7,46.54,46.67,15587.0,29.0752,29.1752,29.0752,29.1564,15587.0
2015-10-27 14:30:00,46.67,46.7,46.58,46.69,21196.0,29.1564,29.1752,29.1002,29.1689,21196.0
2015-10-27 15:00:00,46.69,46.86,46.69,46.84,25293.0,29.1689,29.2751,29.1689,29.2626,25293.0
2015-10-27 15:30:00,46.85,46.98,46.79,46.96,78070.0,29.2689,29.3501,29.2314,29.3376,78070.0
2015-10-28 09:30:00,47.0,47.41,46.7,47.35,20748.0,29.3626,29.6187,29.1752,29.5813,20748.0
2015-10-28 10:00:00,47.39,47.52,47.37,47.48,30027.0,29.6062,29.6875,29.5937,29.6625,30027.0
2015-10-28 10:30:00,47.49,47.77,47.49,47.76,20657.0,29.6687,29.8436,29.6687,29.8374,20657.0
2015-10-28 11:00:00,47.79,47.92,47.77,47.89,24279.0,29.8561,29.9374,29.8436,29.9186,24279.0
2015-10-28 11:30:00,47.91,48.13,47.89,48.08,39770.0,29.9311,30.0685,29.9186,30.0373,39770.0
2015-10-28 12:00:00,48.1,48.3,48.1,48.24,31429.0,30.0498,30.1747,30.0498,30.1373,31429.0
2015-10-28 12:30:00,48.23,48.3,48.18,48.27,21567.0,30.131,30.1747,30.0998,30.156,21567.0
2015-10-28 13:00:00,48.27,48.3,48.1,48.19,26845.0,30.156,30.1747,30.0498,30.106,26845.0
2015-10-28 13:30:00,48.19,48.46,48.19,48.4,17761.0,30.106,30.2747,30.106,30.2372,17761.0
2015-10-28 14:00:00,48.43,48.45,47.9,48.15,51815.0,30.256,30.2685,29.9249,30.081,51815.0
2015-10-28 14:30:00,48.1,48.12,47.65,47.8,65591.0,30.0498,30.0623,29.7687,29.8624,65591.0
2015-10-28 15:00:00,47.84,48.24,47.84,48.14,58850.0,29.8874,30.1373,29.8874,30.0748,58850.0
2015-10-28 15:30:00,48.16,48.65,48.16,48.6,150129.0,30.0873,30.3934,30.0873,30.3622,150129.0
2015-10-29 09:30:00,49.5,51.38,49.42,51.07,115315.0,30.9244,32.0989,30.8745,31.9053,115315.0
2015-10-29 10:00:00,51.1,51.42,50.51,50.63,84420.0,31.924,32.1239,31.5554,31.6304,84420.0
2015-10-29 10:30:00,50.62,50.94,50.22,50.44,33677.0,31.6241,31.8241,31.3742,31.5117,33677.0
2015-10-29 11:00:00,50.44,50.77,50.32,50.57,28139.0,31.5117,31.7178,31.4367,31.5929,28139.0
2015-10-29 11:30:00,50.61,51.11,50.42,50.99,48010.0,31.6179,31.9303,31.4992,31.8553,48010.0
2015-10-29 12:00:00,50.97,51.65,50.92,51.55,49750.0,31.8428,32.2676,31.8116,32.2051,49750.0
2015-10-29 12:30:00,51.55,52.1,51.43,52.09,58778.0,32.2051,32.5487,32.1302,32.5425,58778.0
2015-10-29 13:00:00,52.13,52.16,51.26,51.42,78227.0,32.5675,32.5862,32.024,32.1239,78227.0
2015-10-29 13:30:00,51.4,51.41,51.1,51.14,91804.0,32.1114,32.1177,31.924,31.949,91804.0
2015-10-29 14:00:00,51.15,51.45,51.12,51.4,48608.0,31.9552,32.1427,31.9365,32.1114,48608.0
2015-10-29 14:30:00,51.4,51.57,51.16,51.4,64358.0,32.1114,32.2176,31.9615,32.1114,64358.0
2015-10-29 15:00:00,51.39,51.54,51.21,51.47,179181.0,32.1052,32.1989,31.9927,32.1552,179181.0
2015-10-29 15:30:00,51.47,52.38,51.45,52.2,224041.0,32.1552,32.7237,32.1427,32.6112,224041.0
2015-10-30 09:30:00,52.51,53.75,51.92,52.78,169951.0,32.8049,33.5796,32.4363,32.9736,169951.0
2015-10-30 10:00:00,52.77,53.43,52.77,53.4,76768.0,32.9673,33.3796,32.9673,33.3609,76768.0
2015-10-30 10:30:00,53.4,53.42,53.04,53.07,79979.0,33.3609,33.3734,33.136,33.1547,79979.0
2015-10-30 11:00:00,53.08,53.25,53.08,53.25,31266.0,33.161,33.2672,33.161,33.2672,31266.0
2015-10-30 11:30:00,53.24,53.31,53.13,53.21,33623.0,33.2609,33.3047,33.1922,33.2422,33623.0
2015-10-30 12:00:00,53.21,53.28,53.13,53.23,24875.0,33.2422,33.2859,33.1922,33.2547,24875.0
2015-10-30 12:30:00,53.2,53.27,53.08,53.22,44867.0,33.236,33.2797,33.161,33.2485,44867.0
2015-10-30 13:00:00,53.22,53.25,53.07,53.18,24124.0,33.2485,33.2672,33.1547,33.2235,24124.0
2015-10-30 13:30:00,53.16,53.2,53.05,53.11,20590.0,33.211,33.236,33.1422,33.1797,20590.0
2015-10-30 14:00:00,53.09,53.12,52.74,52.78,40409.0,33.1672,33.186,32.9486,32.9736,40409.0
2015-10-30 14:30:00,52.77,53.0,52.77,52.83,33959.0,32.9673,33.111,32.9673,33.0048,33959.0
2015-10-30 15:00:00,52.82,52.95,52.67,52.69,70712.0,32.9986,33.0798,32.9048,32.9173,70712.0
2015-10-30 15:30:00,52.68,52.68,52.46,52.56,179542.0,32.9111,32.9111,32.7737,32.8361,179542.0
2015-11-02 09:30:00,52.66,53.78,52.64,53.57,83063.0,32.8986,33.5983,32.8861,33.4671,83063.0
2015-11-02 10:00:00,53.56,53.58,53.35,53.44,24221.0,33.4609,33.4734,33.3297,33.3859,24221.0
2015-11-02 10:30:00,53.4,53.64,53.24,53.64,21717.0,33.3609,33.5108,33.2609,33.5108,21717.0
2015-11-02 11:00:00,53.64,54.02,53.55,54.02,35600.0,33.5108,33.7482,33.4546,33.7482,35600.0
2015-11-02 11:30:00,54.06,54.19,53.86,53.99,34262.0,33.7732,33.8544,33.6483,33.7295,34262.0
2015-11-02 12:00:00,53.99,54.26,53.96,54.22,29694.0,33.7295,33.8982,33.7108,33.8732,29694.0
2015-11-02 12:30:00,54.2,54.49,54.2,54.49,32757.0,33.8607,34.0419,33.8607,34.0419,32757.0
2015-11-02 13:00:00,54.5,54.54,54.39,54.39,20347.0,34.0481,34.0731,33.9794,33.9794,20347.0
2015-11-02 13:30:00,54.39,54.63,54.26,54.63,24005.0,33.9794,34.1293,33.8982,34.1293,24005.0
2015-11-02 14:00:00,54.62,54.73,54.42,54.57,27982.0,34.1231,34.1918,33.9981,34.0918,27982.0
2015-11-02 14:30:00,54.55,54.65,54.41,54.54,32205.0,34.0794,34.1418,33.9919,34.0731,32205.0
2015-11-02 15:00:00,54.55,54.67,54.47,54.62,40466.0,34.0794,34.1543,34.0294,34.1231,40466.0
2015-11-02 15:30:00,54.62,54.73,54.37,54.44,170879.0,34.1231,34.1918,33.9669,34.0106,170879.0
2015-11-03 09:30:00,54.6,54.72,54.17,54.37,27379.0,34.1106,34.1856,33.842,33.9669,27379.0
2015-11-03 10:00:00,54.37,54.42,54.27,54.33,51745.0,33.9669,33.9981,33.9044,33.9419,51745.0
2015-11-03 10:30:00,54.34,54.39,54.23,54.37,25359.0,33.9482,33.9794,33.8794,33.9669,25359.0
2015-11-03 11:00:00,54.37,54.87,54.35,54.8,24142.0,33.9669,34.2793,33.9544,34.2355,24142.0
2015-11-03 11:30:00,54.79,55.1,54.71,55.08,28802.0,34.2293,34.423,34.1793,34.4105,28802.0
2015-11-03 12:00:00,55.07,55.08,54.97,55.03,14814.0,34.4042,34.4105,34.3417,34.3792,14814.0
2015-11-03 12:30:00,55.03,55.15,54.95,55.13,15415.0,34.3792,34.4542,34.3292,34.4417,15415.0
2015-11-03 13:00:00,55.17,55.25,55.05,55.12,15324.0,34.4667,34.5167,34.3917,34.4354,15324.0
2015-11-03 13:30:00,55.11,55.29,55.08,55.27,20996.0,34.4292,34.5417,34.4105,34.5292,20996.0
2015-11-03 14:00:00,55.27,55.35,55.1,55.15,31232.0,34.5292,34.5791,34.423,34.4542,31232.0
2015-11-03 14:30:00,55.19,55.29,55.09,55.27,20401.0,34.4792,34.5417,34.4167,34.5292,20401.0
2015-11-03 15:00:00,55.28,55.37,55.21,55.3,34000.0,34.5354,34.5916,34.4917,34.5479,34000.0
2015-11-03 15:30:00,55.27,55.28,55.08,55.12,69290.0,34.5292,34.5354,34.4105,34.4354,69290.0
2015-11-04 09:30:00,55.19,55.59,55.08,55.14,47413.0,34.4792,34.7291,34.4105,34.4479,47413.0
2015-11-04 10:00:00,55.14,55.41,55.07,55.35,27338.0,34.4479,34.6166,34.4042,34.5791,27338.0
2015-11-04 10:30:00,55.37,55.54,55.3,55.54,25228.0,34.5916,34.6978,34.5479,34.6978,25228.0
2015-11-04 11:00:00,55.5,55.68,55.37,55.63,37050.0,34.6728,34.7853,34.5916,34.7541,37050.0
2015-11-04 11:30:00,55.64,55.99,55.62,55.99,39209.0,34.7603,34.979,34.7478,34.979,39209.0
2015-11-04 12:00:00,55.99,55.99,55.92,55.94,22462.0,34.979,34.979,34.9352,34.9477,22462.0
2015-11-04 12:30:00,55.91,55.99,55.73,55.98,28376.0,34.929,34.979,34.8165,34.9727,28376.0
2015-11-04 13:00:00,55.98,56.0,55.62,55.72,23941.0,34.9727,34.9852,34.7478,34.8103,23941.0
2015-11-04 13:30:00,55.72,55.76,55.62,55.7,33185.0,34.8103,34.8353,34.7478,34.7978,33185.0
2015-11-04 14:00:00,55.72,55.86,55.71,55.8,24912.0,34.8103,34.8978,34.804,34.8603,24912.0
2015-11-04 14:30:00,55.81,55.89,55.65,55.69,26783.0,34.8665,34.9165,34.7666,34.7915,26783.0
2015-11-04 15:00:00,55.7,55.85,55.63,55.81,29102.0,34.7978,34.8915,34.7541,34.8665,29102.0
2015-11-04 15:30:00,55.81,55.84,55.59,55.6,166457.0,34.8665,34.8853,34.7291,34.7353,166457.0
2015-11-05 09:30:00,55.58,55.89,55.58,55.76,20149.0,34.7228,34.9165,34.7228,34.8353,20149.0
2015-11-05 10:00:00,55.77,55.77,55.15,55.2,17864.0,34.8415,34.8415,34.4542,34.4854,17864.0
2015-11-05 10:30:00,55.19,55.22,54.9,55.01,31396.0,34.4792,34.4979,34.298,34.3667,31396.0
2015-11-05 11:00:00,55.01,55.2,54.96,55.08,17742.0,34.3667,34.4854,34.3355,34.4105,17742.0
2015-11-05 11:30:00,55.08,55.32,55.0,55.25,15652.0,34.4105,34.5604,34.3605,34.5167,15652.0
2015-11-05 12:00:00,55.24,55.48,55.1,55.23,16444.0,34.5104,34.6604,34.423,34.5042,16444.0
2015-11-05 12:30:00,55.21,55.23,55.1,55.18,15254.0,34.4917,34.5042,34.423,34.4729,15254.0
2015-11-05 13:00:00,55.17,55.19,55.07,55.07,14686.0,34.4667,34.4792,34.4042,34.4042,14686.0
2015-11-05 13:30:00,55.12,55.26,55.06,55.19,21290.0,34.4354,34.5229,34.398,34.4792,21290.0
2015-11-05 14:00:00,55.15,55.18,55.05,55.11,20095.0,34.4542,34.4729,34.3917,34.4292,20095.0
2015-11-05 14:30:00,55.11,55.2,54.96,55.2,26595.0,34.4292,34.4854,34.3355,34.4854,26595.0
2015-11-05 15:00:00,55.2,55.21,55.11,55.2,32840.0,34.4854,34.4917,34.4292,34.4854,32840.0
2015-11-05 15:30:00,55.21,55.21,54.87,54.95,150616.0,34.4917,34.4917,34.2793,34.3292,150616.0
2015-11-06 09:30:00,55.11,55.57,54.93,55.5,30310.0,34.4292,34.7166,34.3167,34.6728,30310.0
2015-11-06 10:00:00,55.46,55.54,55.16,55.28,29610.0,34.6479,34.6978,34.4604,34.5354,29610.0
2015-11-06 10:30:00,55.27,55.46,55.25,55.31,45421.0,34.5292,34.6479,34.5167,34.5541,45421.0
2015-11-06 11:00:00,55.29,55.36,55.03,55.29,25185.0,34.5417,34.5854,34.3792,34.5417,25185.0
2015-11-06 11:30:00,55.28,55.63,55.28,55.61,18066.0,34.5354,34.7541,34.5354,34.7416,18066.0
2015-11-06 12:00:00,55.61,55.82,55.46,55.49,23175.0,34.7416,34.8728,34.6479,34.6666,23175.0
2015-11-06 12:30:00,55.52,55.56,55.41,55.48,34282.0,34.6853,34.7103,34.6166,34.6604,34282.0
2015-11-06 13:00:00,55.47,55.6,55.46,55.49,35095.0,34.6541,34.7353,34.6479,34.6666,35095.0
2015-11-06 13:30:00,55.49,55.72,55.49,55.64,25743.0,34.6666,34.8103,34.6666,34.7603,25743.0
2015-11-06 14:00:00,55.66,55.73,55.43,55.51,23759.0,34.7728,34.8165,34.6291,34.6791,23759.0
2015-11-06 14:30:00,55.49,55.58,55.37,55.56,17789.0,34.6666,34.7228,34.5916,34.7103,17789.0
2015-11-06 15:00:00,55.56,55.56,55.13,55.13,69436.0,34.7103,34.7103,34.4417,34.4417,69436.0
2015-11-06 15:30:00,55.13,55.32,55.04,55.13,196986.0,34.4417,34.5604,34.3855,34.4417,196986.0
2015-11-09 09:30:00,54.98,55.02,54.59,54.81,28797.0,34.348,34.373,34.1043,34.2418,28797.0
2015-11-09 10:00:00,54.73,54.82,54.59,54.63,22846.0,34.1918,34.248,34.1043,34.1293,22846.0
2015-11-09 10:30:00,54.6,55.03,54.53,55.0,34269.0,34.1106,34.3792,34.0669,34.3605,34269.0
2015-11-09 11:00:00,55.0,55.03,54.78,54.78,17580.0,34.3605,34.3792,34.223,34.223,17580.0
2015-11-09 11:30:00,54.8,54.89,54.71,54.74,10538.0,34.2355,34.2918,34.1793,34.198,10538.0
2015-11-09 12:00:00,54.73,54.77,54.62,54.72,8600.0,34.1918,34.2168,34.1231,34.1856,8600.0
2015-11-09 12:30:00,54.74,54.84,54.69,54.84,8648.0,34.198,34.2605,34.1668,34.2605,8648.0
2015-11-09 13:00:00,54.85,54.85,54.62,54.76,10386.0,34.2668,34.2668,34.1231,34.2105,10386.0
2015-11-09 13:30:00,54.75,54.9,54.71,54.9,13965.0,34.2043,34.298,34.1793,34.298,13965.0
2015-11-09 14:00:00,54.9,54.97,54.79,54.84,38586.0,34.298,34.3417,34.2293,34.2605,38586.0
2015-11-09 14:30:00,54.85,54.95,54.79,54.88,13886.0,34.2668,34.3292,34.2293,34.2855,13886.0
2015-11-09 15:00:00,54.9,55.0,54.86,54.99,19847.0,34.298,34.3605,34.273,34.3542,19847.0
2015-11-09 15:30:00,55.0,55.18,54.97,55.02,79873.0,34.3605,34.4729,34.3417,34.373,79873.0
2015-11-10 09:30:00,55.02,55.47,55.01,55.28,27448.0,34.373,34.6541,34.3667,34.5354,27448.0
2015-11-10 10:00:00,55.25,55.32,55.09,55.1,14456.0,34.5167,34.5604,34.4167,34.423,14456.0
2015-11-10 10:30:00,55.06,55.41,55.06,55.27,77676.0,34.398,34.6166,34.398,34.5292,77676.0
2015-11-10 11:00:00,55.29,55.36,55.05,55.05,19532.0,34.5417,34.5854,34.3917,34.3917,19532.0
2015-11-10 11:30:00,55.14,55.22,55.1,55.22,9569.0,34.4479,34.4979,34.423,34.4979,9569.0
2015-11-10 12:00:00,55.22,55.33,55.15,55.28,17918.0,34.4979,34.5666,34.4542,34.5354,17918.0
2015-11-10 12:30:00,55.28,55.34,55.22,55.34,12476.0,34.5354,34.5729,34.4979,34.5729,12476.0
2015-11-10 13:00:00,55.32,55.37,55.28,55.36,13056.0,34.5604,34.5916,34.5354,34.5854,13056.0
2015-11-10 13:30:00,55.37,55.41,55.28,55.35,28464.0,34.5916,34.6166,34.5354,34.5791,28464.0
2015-11-10 14:00:00,55.36,55.58,55.34,55.42,56407.0,34.5854,34.7228,34.5729,34.6229,56407.0
2015-11-10 14:30:00,55.45,55.8,55.44,55.59,33958.0,34.6416,34.8603,34.6354,34.7291,33958.0
2015-11-10 15:00:00,55.59,55.68,55.57,55.68,28286.0,34.7291,34.7853,34.7166,34.7853,28286.0
2015-11-10 15:30:00,55.68,55.72,55.63,55.69,83311.0,34.7853,34.8103,34.7541,34.7915,83311.0
2015-11-11 09:30:00,55.76,55.99,55.47,55.74,14254.0,34.8353,34.979,34.6541,34.8228,14254.0
2015-11-11 10:00:00,55.77,55.82,55.56,55.8,9367.0,34.8415,34.8728,34.7103,34.8603,9367.0
2015-11-11 10:30:00,55.79,55.8,55.68,55.75,12327.0,34.854,34.8603,34.7853,34.829,12327.0
2015-11-11 11:00:00,55.72,55.8,55.64,55.69,17683.0,34.8103,34.8603,34.7603,34.7915,17683.0
2015-11-11 11:30:00,55.68,55.94,55.68,55.91,22492.0,34.7853,34.9477,34.7853,34.929,22492.0
2015-11-11 12:00:00,55.92,56.0,55.62,55.72,72189.0,34.9352,34.9852,34.7478,34.8103,72189.0
2015-11-11 12:30:00,55.71,55.75,55.52,55.55,30853.0,34.804,34.829,34.6853,34.7041,30853.0
2015-11-11 13:00:00,55.55,55.6,55.35,55.35,37928.0,34.7041,34.7353,34.5791,34.5791,37928.0
2015-11-11 13:30:00,55.34,55.52,55.32,55.46,14707.0,34.5729,34.6853,34.5604,34.6479,14707.0
2015-11-11 14:00:00,55.42,55.49,55.38,55.47,14430.0,34.6229,34.6666,34.5979,34.6541,14430.0
2015-11-11 14:30:00,55.49,55.56,55.47,55.5,24199.0,34.6666,34.7103,34.6541,34.6728,24199.0
2015-11-11 15:00:00,55.49,55.57,55.43,55.54,17452.0,34.6666,34.7166,34.6291,34.6978,17452.0
2015-11-11 15:30:00,55.57,55.58,55.45,55.53,50169.0,34.7166,34.7228,34.6416,34.6916,50169.0
2015-11-12 09:30:00,54.97,54.97,53.99,54.66,52086.0,34.3417,34.3417,33.7295,34.1481,52086.0
2015-11-12 10:00:00,54.44,54.51,54.32,54.38,18521.0,34.0106,34.0544,33.9357,33.9731,18521.0
2015-11-12 10:30:00,54.43,54.5,54.37,54.44,32830.0,34.0044,34.0481,33.9669,34.0106,32830.0
2015-11-12 11:00:00,54.48,54.52,54.35,54.37,26396.0,34.0356,34.0606,33.9544,33.9669,26396.0
2015-11-12 11:30:00,54.36,54.39,54.14,54.26,21437.0,33.9607,33.9794,33.8232,33.8982,21437.0
2015-11-12 12:00:00,54.25,54.28,53.97,54.06,14310.0,33.8919,33.9107,33.717,33.7732,14310.0
2015-11-12 12:30:00,54.07,54.2,53.98,54.11,16130.0,33.7795,33.8607,33.7233,33.8045,16130.0
2015-11-12 13:00:00,54.15,54.25,54.11,54.11,15085.0,33.8295,33.8919,33.8045,33.8045,15085.0
2015-11-12 13:30:00,54.14,54.19,54.01,54.04,12655.0,33.8232,33.8544,33.742,33.7607,12655.0
2015-11-12 14:00:00,54.07,54.16,53.97,54.03,16831.0,33.7795,33.8357,33.717,33.7545,16831.0
2015-11-12 14:30:00,54.09,54.17,54.04,54.08,9436.0,33.792,33.842,33.7607,33.7857,9436.0
2015-11-12 15:00:00,54.09,54.28,54.09,54.15,26052.0,33.792,33.9107,33.792,33.8295,26052.0
2015-11-12 15:30:00,54.15,54.15,53.93,53.95,64536.0,33.8295,33.8295,33.692,33.7045,64536.0
2015-11-13 09:30:00,53.85,54.19,53.76,54.19,13891.0,33.642,33.8544,33.5858,33.8544,13891.0
2015-11-13 10:00:00,54.03,54.08,53.78,53.89,15268.0,33.7545,33.7857,33.5983,33.667,15268.0
2015-11-13 10:30:00,53.8,54.05,53.76,53.91,7482.0,33.6108,33.767,33.5858,33.6795,7482.0
2015-11-13 11:00:00,53.95,53.95,53.41,53.66,18625.0,33.7045,33.7045,33.3672,33.5233,18625.0
2015-11-13 11:30:00,53.68,53.75,53.47,53.53,24777.0,33.5358,33.5796,33.4046,33.4421,24777.0
2015-11-13 12:00:00,53.54,53.63,53.47,53.52,15522.0,33.4484,33.5046,33.4046,33.4359,15522.0
2015-11-13 12:30:00,53.48,53.52,53.35,53.51,17328.0,33.4109,33.4359,33.3297,33.4296,17328.0
2015-11-13 13:00:00,53.51,53.52,53.33,53.51,12507.0,33.4296,33.4359,33.3172,33.4296,12507.0
2015-11-13 13:30:00,53.5,53.51,53.35,53.35,15120.0,33.4234,33.4296,33.3297,33.3297,15120.0
2015-11-13 14:00:00,53.32,53.45,53.31,53.36,14336.0,33.3109,33.3921,33.3047,33.3359,14336.0
2015-11-13 14:30:00,53.34,53.39,53.21,53.22,16633.0,33.3234,33.3547,33.2422,33.2485,16633.0
2015-11-13 15:00:00,53.25,53.43,53.21,53.25,23234.0,33.2672,33.3796,33.2422,33.2672,23234.0
2015-11-13 15:30:00,53.25,53.27,52.97,52.97,174929.0,33.2672,33.2797,33.0923,33.0923,174929.0
2015-11-16 09:30:00,53.01,53.91,52.78,53.88,31867.0,33.1173,33.6795,32.9736,33.6608,31867.0
2015-11-16 10:00:00,53.88,54.0,53.75,53.9,20368.0,33.6608,33.7357,33.5796,33.6733,20368.0
2015-11-16 10:30:00,53.88,53.92,53.75,53.85,12950.0,33.6608,33.6858,33.5796,33.642,12950.0
2015-11-16 11:00:00,53.85,53.94,53.79,53.8,24465.0,33.642,33.6983,33.6046,33.6108,24465.0
2015-11-16 11:30:00,53.8,53.98,53.8,53.94,13834.0,33.6108,33.7233,33.6108,33.6983,13834.0
2015-11-16 12:00:00,53.97,54.18,53.95,54.17,17290.0,33.717,33.8482,33.7045,33.842,17290.0
2015-11-16 12:30:00,54.18,54.38,54.02,54.05,9051.0,33.8482,33.9731,33.7482,33.767,9051.0
2015-11-16 13:00:00,54.08,54.18,54.04,54.12,10679.0,33.7857,33.8482,33.7607,33.8107,10679.0
2015-11-16 13:30:00,54.13,54.16,54.03,54.08,18134.0,33.817,33.8357,33.7545,33.7857,18134.0
2015-11-16 14:00:00,54.1,54.15,54.04,54.07,25178.0,33.7982,33.8295,33.7607,33.7795,25178.0
2015-11-16 14:30:00,54.07,54.35,54.05,54.3,21485.0,33.7795,33.9544,33.767,33.9232,21485.0
2015-11-16 15:00:00,54.33,54.52,54.33,54.51,34085.0,33.9419,34.0606,33.9419,34.0544,34085.0
2015-11-16 15:30:00,54.51,54.53,54.42,54.49,82757.0,34.0544,34.0669,33.9981,34.0419,82757.0
2015-11-17 09:30:00,54.66,54.83,54.24,54.59,15719.0,34.1481,34.2543,33.8857,34.1043,15719.0
2015-11-17 10:00:00,54.59,54.86,54.48,54.84,27313.0,34.1043,34.273,34.0356,34.2605,27313.0
2015-11-17 10:30:00,54.83,55.37,54.78,55.37,120155.0,34.2543,34.5916,34.223,34.5916,120155.0
2015-11-17 11:00:00,55.36,55.74,55.29,55.74,61028.0,34.5854,34.8228,34.5417,34.8228,61028.0
2015-11-17 11:30:00,55.74,55.84,55.6,55.75,28521.0,34.8228,34.8853,34.7353,34.829,28521.0
2015-11-17 12:00:00,55.73,56.0,55.73,55.98,28269.0,34.8165,34.9852,34.8165,34.9727,28269.0
2015-11-17 12:30:00,55.98,56.04,55.74,55.98,32838.0,34.9727,35.0102,34.8228,34.9727,32838.0
2015-11-17 13:00:00,55.97,55.97,55.37,55.43,17834.0,34.9665,34.9665,34.5916,34.6291,17834.0
2015-11-17 13:30:00,55.43,55.45,55.25,55.43,12929.0,34.6291,34.6416,34.5167,34.6291,12929.0
2015-11-17 14:00:00,55.41,55.45,55.19,55.2,13101.0,34.6166,34.6416,34.4792,34.4854,13101.0
2015-11-17 14:30:00,55.19,55.2,54.99,55.16,10756.0,34.4792,34.4854,34.3542,34.4604,10756.0
2015-11-17 15:00:00,55.16,55.22,55.0,55.22,14145.0,34.4604,34.4979,34.3605,34.4979,14145.0
2015-11-17 15:30:00,55.21,55.3,55.13,55.13,48400.0,34.4917,34.5479,34.4417,34.4417,48400.0
2015-11-18 09:30:00,55.27,55.5,55.09,55.29,20562.0,34.5292,34.6728,34.4167,34.5417,20562.0
2015-11-18 10:00:00,55.33,55.4,55.02,55.09,6971.0,34.5666,34.6104,34.373,34.4167,6971.0
2015-11-18 10:30:00,55.11,55.18,54.9,54.91,28214.0,34.4292,34.4729,34.298,34.3043,28214.0
2015-11-18 11:00:00,54.92,55.15,54.88,55.12,19671.0,34.3105,34.4542,34.2855,34.4354,19671.0
2015-11-18 11:30:00,55.12,55.66,55.09,55.55,15286.0,34.4354,34.7728,34.4167,34.7041,15286.0
2015-11-18 12:00:00,55.58,55.58,55.33,55.41,12415.0,34.7228,34.7228,34.5666,34.6166,12415.0
2015-11-18 12:30:00,55.44,55.51,55.39,55.44,8750.0,34.6354,34.6791,34.6041,34.6354,8750.0
2015-11-18 13:00:00,55.48,55.61,55.47,55.59,8865.0,34.6604,34.7416,34.6541,34.7291,8865.0
2015-11-18 13:30:00,55.6,55.6,55.42,55.45,8665.0,34.7353,34.7353,34.6229,34.6416,8665.0
2015-11-18 14:00:00,55.51,55.73,55.43,55.66,12135.0,34.6791,34.8165,34.6291,34.7728,12135.0
2015-11-18 14:30:00,55.68,55.79,55.58,55.76,11604.0,34.7853,34.854,34.7228,34.8353,11604.0
2015-11-18 15:00:00,55.78,55.86,55.72,55.75,12393.0,34.8478,34.8978,34.8103,34.829,12393.0
2015-11-18 15:30:00,55.74,55.8,55.64,55.78,47765.0,34.8228,34.8603,34.7603,34.8478,47765.0
2015-11-19 09:30:00,55.58,55.85,55.5,55.73,26863.0,34.7228,34.8915,34.6728,34.8165,26863.0
2015-11-19 10:00:00,55.71,55.84,55.66,55.76,9810.0,34.804,34.8853,34.7728,34.8353,9810.0
2015-11-19 10:30:00,55.75,55.83,55.72,55.79,20346.0,34.829,34.879,34.8103,34.854,20346.0
2015-11-19 11:00:00,55.83,55.96,55.82,55.85,12549.0,34.879,34.9602,34.8728,34.8915,12549.0
2015-11-19 11:30:00,55.87,55.89,55.52,55.63,14946.0,34.904,34.9165,34.6853,34.7541,14946.0
2015-11-19 12:00:00,55.65,55.75,55.57,55.6,5112.0,34.7666,34.829,34.7166,34.7353,5112.0
2015-11-19 12:30:00,55.61,55.74,55.58,55.73,9044.0,34.7416,34.8228,34.7228,34.8165,9044.0
2015-11-19 13:00:00,55.73,55.75,55.63,55.66,6304.0,34.8165,34.829,34.7541,34.7728,6304.0
2015-11-19 13:30:00,55.68,55.72,55.62,55.65,5177.0,34.7853,34.8103,34.7478,34.7666,5177.0
2015-11-19 14:00:00,55.66,55.66,55.54,55.63,6665.0,34.7728,34.7728,34.6978,34.7541,6665.0
2015-11-19 14:30:00,55.64,55.69,55.58,55.61,11510.0,34.7603,34.7915,34.7228,34.7416,11510.0
2015-11-19 15:00:00,55.62,55.77,55.57,55.7,12811.0,34.7478,34.8415,34.7166,34.7978,12811.0
2015-11-19 15:30:00,55.7,55.77,55.63,55.67,54806.0,34.7978,34.8415,34.7541,34.7791,54806.0
2015-11-20 09:30:00,56.04,56.59,55.97,56.54,21495.0,35.0102,35.3538,34.9665,35.3226,21495.0
2015-11-20 10:00:00,56.52,56.65,56.44,56.62,10983.0,35.3101,35.3913,35.2601,35.3726,10983.0
2015-11-20 10:30:00,56.62,56.67,56.5,56.65,17507.0,35.3726,35.4038,35.2976,35.3913,17507.0
2015-11-20 11:00:00,56.65,56.87,56.64,56.8,14165.0,35.3913,35.5287,35.385,35.485,14165.0
2015-11-20 11:30:00,56.78,56.79,56.54,56.71,21253.0,35.4725,35.4788,35.3226,35.4288,21253.0
2015-11-20 12:00:00,56.68,56.69,56.6,56.61,8837.0,35.41,35.4163,35.3601,35.3663,8837.0
2015-11-20 12:30:00,56.61,56.84,56.61,56.84,10831.0,35.3663,35.51,35.3663,35.51,10831.0
2015-11-20 13:00:00,56.85,56.88,56.64,56.69,11891.0,35.5162,35.535,35.385,35.4163,11891.0
2015-11-20 13:30:00,56.67,56.72,56.56,56.66,8967.0,35.4038,35.435,35.3351,35.3975,8967.0
2015-11-20 14:00:00,56.64,56.72,56.62,56.66,9791.0,35.385,35.435,35.3726,35.3975,9791.0
2015-11-20 14:30:00,56.65,56.71,56.59,56.63,12759.0,35.3913,35.4288,35.3538,35.3788,12759.0
2015-11-20 15:00:00,56.64,56.65,56.44,56.48,19974.0,35.385,35.3913,35.2601,35.2851,19974.0
2015-11-20 15:30:00,56.5,56.68,56.49,56.68,51536.0,35.2976,35.41,35.2913,35.41,51536.0
2015-11-23 09:30:00,56.52,56.79,56.5,56.6,16723.0,35.3101,35.4788,35.2976,35.3601,16723.0
2015-11-23 10:00:00,56.6,56.89,56.54,56.69,16721.0,35.3601,35.5412,35.3226,35.4163,16721.0
2015-11-23 10:30:00,56.72,56.96,56.66,56.96,9021.0,35.435,35.585,35.3975,35.585,9021.0
2015-11-23 11:00:00,56.93,56.99,56.88,56.9,5219.0,35.5662,35.6037,35.535,35.5475,5219.0
2015-11-23 11:30:00,56.87,56.99,56.86,56.89,8653.0,35.5287,35.6037,35.5225,35.5412,8653.0
2015-11-23 12:00:00,56.86,56.87,56.76,56.83,6437.0,35.5225,35.5287,35.46,35.5037,6437.0
2015-11-23 12:30:00,56.82,56.86,56.75,56.81,4725.0,35.4975,35.5225,35.4538,35.4913,4725.0
2015-11-23 13:00:00,56.79,56.82,56.73,56.76,4530.0,35.4788,35.4975,35.4413,35.46,4530.0
2015-11-23 13:30:00,56.75,56.86,56.73,56.79,5299.0,35.4538,35.5225,35.4413,35.4788,5299.0
2015-11-23 14:00:00,56.78,56.81,56.66,56.73,9400.0,35.4725,35.4913,35.3975,35.4413,9400.0
2015-11-23 14:30:00,56.7,56.78,56.62,56.73,5659.0,35.4225,35.4725,35.3726,35.4413,5659.0
2015-11-23 15:00:00,56.73,56.9,56.73,56.86,16754.0,35.4413,35.5475,35.4413,35.5225,16754.0
2015-11-23 15:30:00,56.87,56.94,56.83,56.93,29671.0,35.5287,35.5725,35.5037,35.5662,29671.0
2015-11-24 09:30:00,56.47,57.0,56.47,56.77,13874.0,35.2788,35.61,35.2788,35.4663,13874.0
2015-11-24 10:00:00,56.74,56.93,56.64,56.92,10723.0,35.4475,35.5662,35.385,35.56,10723.0
2015-11-24 10:30:00,56.87,56.94,56.77,56.92,21128.0,35.5287,35.5725,35.4663,35.56,21128.0
2015-11-24 11:00:00,56.92,56.94,56.75,56.86,10354.0,35.56,35.5725,35.4538,35.5225,10354.0
2015-11-24 11:30:00,56.89,57.2,56.89,57.15,76344.0,35.5412,35.7349,35.5412,35.7037,76344.0
2015-11-24 12:00:00,57.15,57.21,57.13,57.16,11538.0,35.7037,35.7411,35.6912,35.7099,11538.0
2015-11-24 12:30:00,57.18,57.26,57.13,57.22,9539.0,35.7224,35.7724,35.6912,35.7474,9539.0
2015-11-24 13:00:00,57.22,57.61,57.22,57.6,14807.0,35.7474,35.991,35.7474,35.9848,14807.0
2015-11-24 13:30:00,57.6,57.77,57.54,57.72,18606.0,35.9848,36.091,35.9473,36.0598,18606.0
2015-11-24 14:00:00,57.72,57.86,57.67,57.75,19774.0,36.0598,36.1472,36.0285,36.0785,19774.0
2015-11-24 14:30:00,57.76,57.87,57.72,57.84,16312.0,36.0848,36.1535,36.0598,36.1347,16312.0
2015-11-24 15:00:00,57.84,57.9,57.73,57.76,25451.0,36.1347,36.1722,36.066,36.0848,25451.0
2015-11-24 15:30:00,57.73,57.76,57.53,57.58,42894.0,36.066,36.0848,35.9411,35.9723,42894.0
2015-11-25 09:30:00,57.76,57.88,57.5,57.81,8341.0,36.0848,36.1597,35.9223,36.116,8341.0
2015-11-25 10:00:00,57.88,58.0,57.68,57.88,11894.0,36.1597,36.2347,36.0348,36.1597,11894.0
2015-11-25 10:30:00,57.83,57.93,57.68,57.68,14248.0,36.1285,36.191,36.0348,36.0348,14248.0
2015-11-25 11:00:00,57.7,57.78,57.51,57.51,6160.0,36.0473,36.0972,35.9286,35.9286,6160.0
2015-11-25 11:30:00,57.55,57.69,57.52,57.58,12208.0,35.9536,36.041,35.9348,35.9723,12208.0
2015-11-25 12:00:00,57.6,57.64,57.51,57.53,6635.0,35.9848,36.0098,35.9286,35.9411,6635.0
2015-11-25 12:30:00,57.51,57.61,57.5,57.54,5250.0,35.9286,35.991,35.9223,35.9473,5250.0
2015-11-25 13:00:00,57.55,57.62,57.48,57.52,7851.0,35.9536,35.9973,35.9098,35.9348,7851.0
2015-11-25 13:30:00,57.54,57.6,57.46,57.5,4657.0,35.9473,35.9848,35.8973,35.9223,4657.0
2015-11-25 14:00:00,57.53,57.63,57.53,57.57,6752.0,35.9411,36.0035,35.9411,35.9661,6752.0
2015-11-25 14:30:00,57.59,57.63,57.57,57.57,9817.0,35.9785,36.0035,35.9661,35.9661,9817.0
2015-11-25 15:00:00,57.61,57.64,57.56,57.62,15410.0,35.991,36.0098,35.9598,35.9973,15410.0
2015-11-25 15:30:00,57.62,57.62,57.55,57.59,25680.0,35.9973,35.9973,35.9536,35.9785,25680.0
2015-11-27 09:30:00,57.54,57.88,57.41,57.55,12155.0,35.9473,36.1597,35.8661,35.9536,12155.0
2015-11-27 10:00:00,57.45,57.6,57.28,57.56,14090.0,35.8911,35.9848,35.7849,35.9598,14090.0
2015-11-27 10:30:00,57.53,57.58,57.47,57.5,5106.0,35.9411,35.9723,35.9036,35.9223,5106.0
2015-11-27 11:00:00,57.51,57.79,57.5,57.75,15352.0,35.9286,36.1035,35.9223,36.0785,15352.0
2015-11-27 11:30:00,57.7,57.74,57.44,57.47,15823.0,36.0473,36.0723,35.8848,35.9036,15823.0
2015-11-27 12:00:00,57.47,57.59,57.45,57.52,10310.0,35.9036,35.9785,35.8911,35.9348,10310.0
2015-11-27 12:30:00,57.52,57.54,57.41,57.44,50735.0,35.9348,35.9473,35.8661,35.8848,50735.0
2015-11-30 09:30:00,57.49,57.51,57.25,57.42,12007.0,35.9161,35.9286,35.7661,35.8723,12007.0
2015-11-30 10:00:00,57.43,57.61,57.42,57.42,6545.0,35.8786,35.991,35.8723,35.8723,6545.0
2015-11-30 10:30:00,57.5,57.98,57.47,57.92,72446.0,35.9223,36.2222,35.9036,36.1847,72446.0
2015-11-30 11:00:00,57.9,57.9,57.41,57.41,9793.0,36.1722,36.1722,35.8661,35.8661,9793.0
2015-11-30 11:30:00,57.4,57.73,57.4,57.69,10805.0,35.8598,36.066,35.8598,36.041,10805.0
2015-11-30 12:00:00,57.69,57.87,57.66,57.86,15310.0,36.041,36.1535,36.0223,36.1472,15310.0
2015-11-30 12:30:00,57.84,57.91,57.68,57.7,6800.0,36.1347,36.1785,36.0348,36.0473,6800.0
2015-11-30 13:00:00,57.69,57.74,57.62,57.72,5327.0,36.041,36.0723,35.9973,36.0598,5327.0
2015-11-30 13:30:00,57.73,57.97,57.72,57.93,10684.0,36.066,36.2159,36.0598,36.191,10684.0
2015-11-30 14:00:00,57.93,57.93,57.77,57.79,34393.0,36.191,36.191,36.091,36.1035,34393.0
2015-11-30 14:30:00,57.78,57.84,57.7,57.79,9893.0,36.0972,36.1347,36.0473,36.1035,9893.0
2015-11-30 15:00:00,57.74,57.85,57.68,57.85,19551.0,36.0723,36.141,36.0348,36.141,19551.0
2015-11-30 15:30:00,57.84,58.04,57.83,57.91,122121.0,36.1347,36.2597,36.1285,36.1785,122121.0
2015-12-01 09:30:00,58.18,58.32,57.78,58.09,23134.0,36.3471,36.4346,36.0972,36.2909,23134.0
2015-12-01 10:00:00,58.07,58.18,57.99,58.17,23558.0,36.2784,36.3471,36.2284,36.3409,23558.0
2015-12-01 10:30:00,58.17,58.34,58.1,58.26,17385.0,36.3409,36.4471,36.2972,36.3971,17385.0
2015-12-01 11:00:00,58.26,58.28,58.02,58.16,23593.0,36.3971,36.4096,36.2472,36.3346,23593.0
2015-12-01 11:30:00,58.17,58.3,58.09,58.23,10904.0,36.3409,36.4221,36.2909,36.3784,10904.0
2015-12-01 12:00:00,58.25,58.45,58.18,58.39,12706.0,36.3909,36.5158,36.3471,36.4783,12706.0
2015-12-01 12:30:00,58.39,58.6,58.38,58.6,8800.0,36.4783,36.6095,36.4721,36.6095,8800.0
2015-12-01 13:00:00,58.56,58.65,58.49,58.55,10910.0,36.5845,36.6408,36.5408,36.5783,10910.0
2015-12-01 13:30:00,58.54,58.55,58.37,58.49,14290.0,36.572,36.5783,36.4658,36.5408,14290.0
2015-12-01 14:00:00,58.52,58.71,58.52,58.68,12648.0,36.5596,36.6783,36.5596,36.6595,12648.0
2015-12-01 14:30:00,58.66,58.83,58.66,58.82,21047.0,36.647,36.7532,36.647,36.747,21047.0
2015-12-01 15:00:00,58.83,58.85,58.8,58.85,33486.0,36.7532,36.7657,36.7345,36.7657,33486.0
2015-12-01 15:30:00,58.85,59.05,58.79,59.01,108072.0,36.7657,36.8907,36.7282,36.8657,108072.0
2015-12-02 09:30:00,59.01,59.52,58.88,59.36,21787.0,36.8657,37.1843,36.7845,37.0843,21787.0
2015-12-02 10:00:00,59.38,59.39,59.09,59.1,24935.0,37.0968,37.1031,36.9157,36.9219,24935.0
2015-12-02 10:30:00,59.08,59.24,59.02,59.21,19203.0,36.9094,37.0094,36.8719,36.9906,19203.0
2015-12-02 11:00:00,59.17,59.17,58.96,59.14,11590.0,36.9656,36.9656,36.8344,36.9469,11590.0
2015-12-02 11:30:00,59.16,59.17,58.82,58.83,13710.0,36.9594,36.9656,36.747,36.7532,13710.0
2015-12-02 12:00:00,58.82,59.03,58.81,59.03,8561.0,36.747,36.8782,36.7407,36.8782,8561.0
2015-12-02 12:30:00,59.05,59.15,58.97,58.98,12764.0,36.8907,36.9531,36.8407,36.8469,12764.0
2015-12-02 13:00:00,58.99,59.04,58.74,58.78,8593.0,36.8532,36.8844,36.697,36.722,8593.0
2015-12-02 13:30:00,58.76,58.93,58.76,58.91,11753.0,36.7095,36.8157,36.7095,36.8032,11753.0
2015-12-02 14:00:00,58.88,58.88,58.64,58.72,15688.0,36.7845,36.7845,36.6345,36.6845,15688.0
2015-12-02 14:30:00,58.75,58.77,58.45,58.46,16015.0,36.7032,36.7157,36.5158,36.5221,16015.0
2015-12-02 15:00:00,58.47,58.5,58.37,58.43,22514.0,36.5283,36.5471,36.4658,36.5033,22514.0
2015-12-02 15:30:00,58.43,58.46,58.27,58.41,50801.0,36.5033,36.5221,36.4034,36.4908,50801.0
2015-12-03 09:30:00,58.43,58.46,58.0,58.22,22410.0,36.5033,36.5221,36.2347,36.3721,22410.0
2015-12-03 10:00:00,58.19,58.19,57.81,58.0,15781.0,36.3534,36.3534,36.116,36.2347,15781.0
2015-12-03 10:30:00,58.02,58.22,57.96,58.2,12050.0,36.2472,36.3721,36.2097,36.3596,12050.0
2015-12-03 11:00:00,58.19,58.54,58.11,58.5,16450.0,36.3534,36.572,36.3034,36.5471,16450.0
2015-12-03 11:30:00,58.48,58.53,58.34,58.49,37313.0,36.5346,36.5658,36.4471,36.5408,37313.0
2015-12-03 12:00:00,58.52,58.52,57.98,58.0,7250.0,36.5596,36.5596,36.2222,36.2347,7250.0
2015-12-03 12:30:00,58.0,58.0,57.78,57.78,5690.0,36.2347,36.2347,36.0972,36.0972,5690.0
2015-12-03 13:00:00,57.82,57.94,57.78,57.89,8450.0,36.1222,36.1972,36.0972,36.166,8450.0
2015-12-03 13:30:00,57.87,57.88,57.49,57.49,12222.0,36.1535,36.1597,35.9161,35.9161,12222.0
2015-12-03 14:00:00,57.45,57.59,57.24,57.24,16330.0,35.8911,35.9785,35.7599,35.7599,16330.0
2015-12-03 14:30:00,57.24,57.26,57.1,57.22,17803.0,35.7599,35.7724,35.6724,35.7474,17803.0
2015-12-03 15:00:00,57.22,57.36,57.11,57.12,24998.0,35.7474,35.8349,35.6787,35.6849,24998.0
2015-12-03 15:30:00,57.11,57.38,57.08,57.38,76706.0,35.6787,35.8474,35.6599,35.8474,76706.0
2015-12-04 09:30:00,57.39,58.13,57.39,58.0,8810.0,35.8536,36.3159,35.8536,36.2347,8810.0
2015-12-04 10:00:00,58.04,58.25,57.88,58.18,6372.0,36.2597,36.3909,36.1597,36.3471,6372.0
2015-12-04 10:30:00,58.28,58.48,58.2,58.39,12427.0,36.4096,36.5346,36.3596,36.4783,12427.0
2015-12-04 11:00:00,58.35,58.35,58.14,58.23,7470.0,36.4533,36.4533,36.3222,36.3784,7470.0
2015-12-04 11:30:00,58.17,58.22,57.96,57.98,6704.0,36.3409,36.3721,36.2097,36.2222,6704.0
2015-12-04 12:00:00,57.97,58.14,57.83,58.07,9282.0,36.2159,36.3222,36.1285,36.2784,9282.0
2015-12-04 12:30:00,58.12,58.47,58.1,58.45,10004.0,36.3097,36.5283,36.2972,36.5158,10004.0
2015-12-04 13:00:00,58.5,58.69,58.47,58.64,7871.0,36.5471,36.6658,36.5283,36.6345,7871.0
2015-12-04 13:30:00,58.71,58.78,58.57,58.76,11062.0,36.6783,36.722,36.5908,36.7095,11062.0
2015-12-04 14:00:00,58.8,58.95,58.79,58.81,22971.0,36.7345,36.8282,36.7282,36.7407,22971.0
2015-12-04 14:30:00,58.82,58.95,58.67,58.91,8749.0,36.747,36.8282,36.6533,36.8032,8749.0
2015-12-04 15:00:00,58.9,58.97,58.79,58.91,9927.0,36.797,36.8407,36.7282,36.8032,9927.0
2015-12-04 15:30:00,58.89,59.11,58.81,59.05,67191.0,36.7907,36.9281,36.7407,36.8907,67191.0
2015-12-07 09:30:00,58.71,58.95,58.42,58.8,21834.0,36.6783,36.8282,36.4971,36.7345,21834.0
2015-12-07 10:00:00,58.65,58.76,58.27,58.35,22416.0,36.6408,36.7095,36.4034,36.4533,22416.0
2015-12-07 10:30:00,58.4,58.44,58.2,58.32,12616.0,36.4846,36.5096,36.3596,36.4346,12616.0
2015-12-07 11:00:00,58.3,58.5,58.24,58.39,14729.0,36.4221,36.5471,36.3846,36.4783,14729.0
2015-12-07 11:30:00,58.41,58.58,58.4,58.58,3970.0,36.4908,36.597,36.4846,36.597,3970.0
2015-12-07 12:00:00,58.6,58.6,58.32,58.32,6078.0,36.6095,36.6095,36.4346,36.4346,6078.0
2015-12-07 12:30:00,58.3,58.34,57.97,58.02,9945.0,36.4221,36.4471,36.2159,36.2472,9945.0
2015-12-07 13:00:00,58.02,58.16,57.97,58.1,9393.0,36.2472,36.3346,36.2159,36.2972,9393.0
2015-12-07 13:30:00,58.12,58.18,57.91,58.01,10746.0,36.3097,36.3471,36.1785,36.2409,10746.0
2015-12-07 14:00:00,58.03,58.09,57.95,58.04,18661.0,36.2534,36.2909,36.2035,36.2597,18661.0
2015-12-07 14:30:00,58.08,58.16,57.91,57.97,13139.0,36.2847,36.3346,36.1785,36.2159,13139.0
2015-12-07 15:00:00,57.93,58.11,57.93,58.0,13943.0,36.191,36.3034,36.191,36.2347,13943.0
2015-12-07 15:30:00,58.0,58.18,57.96,58.08,57407.0,36.2347,36.3471,36.2097,36.2847,57407.0
2015-12-08 09:30:00,57.38,58.26,57.38,57.43,21491.0,35.8474,36.3971,35.8474,35.8786,21491.0
2015-12-08 10:00:00,57.4,57.54,57.13,57.16,26306.0,35.8598,35.9473,35.6912,35.7099,26306.0
2015-12-08 10:30:00,57.19,57.61,57.16,57.52,23100.0,35.7287,35.991,35.7099,35.9348,23100.0
2015-12-08 11:00:00,57.55,57.83,57.55,57.73,18113.0,35.9536,36.1285,35.9536,36.066,18113.0
2015-12-08 11:30:00,57.75,57.97,57.67,57.96,9552.0,36.0785,36.2159,36.0285,36.2097,9552.0
2015-12-08 12:00:00,57.9,57.96,57.79,57.91,7935.0,36.1722,36.2097,36.1035,36.1785,7935.0
2015-12-08 12:30:00,57.88,58.07,57.83,58.06,4605.0,36.1597,36.2784,36.1285,36.2722,4605.0
2015-12-08 13:00:00,58.1,58.17,57.96,58.0,6700.0,36.2972,36.3409,36.2097,36.2347,6700.0
2015-12-08 13:30:00,58.11,58.22,58.09,58.18,24970.0,36.3034,36.3721,36.2909,36.3471,24970.0
2015-12-08 14:00:00,58.18,58.19,57.87,58.0,13565.0,36.3471,36.3534,36.1535,36.2347,13565.0
2015-12-08 14:30:00,57.99,58.02,57.86,57.9,11042.0,36.2284,36.2472,36.1472,36.1722,11042.0
2015-12-08 15:00:00,57.9,57.9,57.63,57.66,14966.0,36.1722,36.1722,36.0035,36.0223,14966.0
2015-12-08 15:30:00,57.68,57.98,57.64,57.9,40178.0,36.0348,36.2222,36.0098,36.1722,40178.0
2015-12-09 09:30:00,57.56,57.87,57.45,57.58,14258.0,35.9598,36.1535,35.8911,35.9723,14258.0
2015-12-09 10:00:00,57.57,57.81,57.57,57.73,13650.0,35.9661,36.116,35.9661,36.066,13650.0
2015-12-09 10:30:00,57.72,57.81,57.52,57.54,19679.0,36.0598,36.116,35.9348,35.9473,19679.0
2015-12-09 11:00:00,57.54,57.61,57.37,57.39,14072.0,35.9473,35.991,35.8411,35.8536,14072.0
2015-12-09 11:30:00,57.42,57.49,57.11,57.11,15046.0,35.8723,35.9161,35.6787,35.6787,15046.0
2015-12-09 12:00:00,57.12,57.24,56.77,56.77,15518.0,35.6849,35.7599,35.4663,35.4663,15518.0
2015-12-09 12:30:00,56.78,56.78,56.34,56.53,15271.0,35.4725,35.4725,35.1976,35.3163,15271.0
2015-12-09 13:00:00,56.51,56.75,56.47,56.64,11294.0,35.3038,35.4538,35.2788,35.385,11294.0
2015-12-09 13:30:00,56.65,56.66,56.51,56.6,8800.0,35.3913,35.3975,35.3038,35.3601,8800.0
2015-12-09 14:00:00,56.61,56.73,56.54,56.54,13184.0,35.3663,35.4413,35.3226,35.3226,13184.0
2015-12-09 14:30:00,56.58,56.62,56.39,56.44,10779.0,35.3476,35.3726,35.2289,35.2601,10779.0
2015-12-09 15:00:00,56.44,56.62,56.39,56.6,25876.0,35.2601,35.3726,35.2289,35.3601,25876.0
2015-12-09 15:30:00,56.62,56.7,56.4,56.48,58107.0,35.3726,35.4225,35.2351,35.2851,58107.0
2015-12-10 09:30:00,56.57,56.72,56.18,56.18,12593.0,35.3413,35.435,35.0977,35.0977,12593.0
2015-12-10 10:00:00,56.21,56.39,56.05,56.37,23849.0,35.1164,35.2289,35.0165,35.2164,23849.0
2015-12-10 10:30:00,56.39,56.81,56.39,56.73,43863.0,35.2289,35.4913,35.2289,35.4413,43863.0
2015-12-10 11:00:00,56.76,57.04,56.74,56.92,22156.0,35.46,35.6349,35.4475,35.56,22156.0
2015-12-10 11:30:00,56.86,56.9,56.74,56.88,10302.0,35.5225,35.5475,35.4475,35.535,10302.0
2015-12-10 12:00:00,56.9,57.06,56.87,56.92,6300.0,35.5475,35.6474,35.5287,35.56,6300.0
2015-12-10 12:30:00,56.98,57.24,56.84,57.18,8084.0,35.5975,35.7599,35.51,35.7224,8084.0
2015-12-10 13:00:00,57.19,57.19,56.9,56.97,11931.0,35.7287,35.7287,35.5475,35.5912,11931.0
2015-12-10 13:30:00,56.97,57.12,56.96,57.01,7900.0,35.5912,35.6849,35.585,35.6162,7900.0
2015-12-10 14:00:00,57.01,57.27,56.85,57.2,50537.0,35.6162,35.7786,35.5162,35.7349,50537.0
2015-12-10 14:30:00,57.25,57.48,57.17,57.4,19104.0,35.7661,35.9098,35.7162,35.8598,19104.0
2015-12-10 15:00:00,57.41,57.5,57.1,57.22,45636.0,35.8661,35.9223,35.6724,35.7474,45636.0
2015-12-10 15:30:00,57.22,57.28,56.95,57.1,69005.0,35.7474,35.7849,35.5787,35.6724,69005.0
2015-12-11 09:30:00,56.31,56.61,56.1,56.32,44091.0,35.3811,35.5696,35.2491,35.3873,44091.0
2015-12-11 10:00:00,56.37,56.59,56.32,56.54,15405.0,35.4188,35.557,35.3873,35.5256,15405.0
2015-12-11 10:30:00,56.54,56.57,56.17,56.23,18736.0,35.5256,35.5444,35.2931,35.3308,18736.0
2015-12-11 11:00:00,56.22,56.33,56.09,56.25,24405.0,35.3245,35.3936,35.2428,35.3434,24405.0
2015-12-11 11:30:00,56.25,56.28,56.0,56.0,32328.0,35.3434,35.3622,35.1863,35.1863,32328.0
2015-12-11 12:00:00,55.99,56.21,55.95,56.0,57115.0,35.18,35.3182,35.1549,35.1863,57115.0
2015-12-11 12:30:00,56.0,56.14,55.93,55.95,16810.0,35.1863,35.2742,35.1423,35.1549,16810.0
2015-12-11 13:00:00,55.94,56.02,55.75,55.75,17080.0,35.1486,35.1988,35.0292,35.0292,17080.0
2015-12-11 13:30:00,55.69,55.78,55.49,55.71,21877.0,34.9915,35.0481,34.8658,35.0041,21877.0
2015-12-11 14:00:00,55.74,56.08,55.72,55.96,13788.0,35.0229,35.2365,35.0104,35.1611,13788.0
2015-12-11 14:30:00,55.96,56.16,55.87,56.01,12497.0,35.1611,35.2868,35.1046,35.1926,12497.0
2015-12-11 15:00:00,56.01,56.06,55.72,55.84,13847.0,35.1926,35.224,35.0104,35.0857,13847.0
2015-12-11 15:30:00,55.83,55.94,55.6,55.69,75688.0,35.0795,35.1486,34.935,34.9915,75688.0
2015-12-14 09:30:00,55.53,56.18,55.39,55.47,27163.0,34.891,35.2994,34.803,34.8533,27163.0
2015-12-14 10:00:00,55.46,55.56,54.93,54.93,27914.0,34.847,34.9098,34.514,34.514,27914.0
2015-12-14 10:30:00,54.89,54.95,54.69,54.81,29282.0,34.4888,34.5265,34.3632,34.4386,29282.0
2015-12-14 11:00:00,54.84,54.89,54.45,54.7,27755.0,34.4574,34.4888,34.2124,34.3695,27755.0
2015-12-14 11:30:00,54.67,54.94,54.64,54.94,15878.0,34.3506,34.5203,34.3318,34.5203,15878.0
2015-12-14 12:00:00,54.9,55.16,54.87,55.13,15951.0,34.4951,34.6585,34.4763,34.6396,15951.0
2015-12-14 12:30:00,55.13,55.39,55.11,55.38,33705.0,34.6396,34.803,34.6271,34.7967,33705.0
2015-12-14 13:00:00,55.43,55.44,55.16,55.16,11398.0,34.8281,34.8344,34.6585,34.6585,11398.0
2015-12-14 13:30:00,55.2,55.31,55.16,55.31,10162.0,34.6836,34.7527,34.6585,34.7527,10162.0
2015-12-14 14:00:00,55.29,55.4,55.19,55.38,10812.0,34.7402,34.8093,34.6773,34.7967,10812.0
2015-12-14 14:30:00,55.36,55.55,55.31,55.5,18928.0,34.7842,34.9035,34.7527,34.8721,18928.0
2015-12-14 15:00:00,55.45,55.46,55.29,55.33,24381.0,34.8407,34.847,34.7402,34.7653,24381.0
2015-12-14 15:30:00,55.34,55.66,55.32,55.59,95659.0,34.7716,34.9727,34.759,34.9287,95659.0
2015-12-15 09:30:00,56.04,56.94,56.04,56.85,29959.0,35.2114,35.7769,35.2114,35.7204,29959.0
2015-12-15 10:00:00,56.87,57.08,56.72,57.01,29270.0,35.7329,35.8649,35.6387,35.8209,29270.0
2015-12-15 10:30:00,57.03,57.12,56.72,57.02,26205.0,35.8335,35.89,35.6387,35.8272,26205.0
2015-12-15 11:00:00,57.04,57.04,56.8,56.94,20605.0,35.8397,35.8397,35.6889,35.7769,20605.0
2015-12-15 11:30:00,56.99,57.09,56.42,56.58,24657.0,35.8083,35.8712,35.4502,35.5507,24657.0
2015-12-15 12:00:00,56.6,56.82,56.59,56.77,22059.0,35.5633,35.7015,35.557,35.6701,22059.0
2015-12-15 12:30:00,56.78,56.88,56.58,56.83,15553.0,35.6764,35.7392,35.5507,35.7078,15553.0
2015-12-15 13:00:00,56.82,56.83,56.6,56.68,22772.0,35.7015,35.7078,35.5633,35.6135,22772.0
2015-12-15 13:30:00,56.74,56.95,56.68,56.95,8192.0,35.6512,35.7832,35.6135,35.7832,8192.0
2015-12-15 14:00:00,56.91,57.31,56.89,57.19,26695.0,35.7581,36.0094,35.7455,35.934,26695.0
2015-12-15 14:30:00,57.22,57.31,57.2,57.25,20681.0,35.9528,36.0094,35.9403,35.9717,20681.0
2015-12-15 15:00:00,57.26,57.27,57.03,57.11,25490.0,35.978,35.9843,35.8335,35.8837,25490.0
2015-12-15 15:30:00,57.07,57.19,56.97,57.06,65684.0,35.8586,35.934,35.7958,35.8523,65684.0
2015-12-16 09:30:00,57.63,57.63,57.13,57.4,15394.0,36.2105,36.2105,35.8963,36.0659,15394.0
2015-12-16 10:00:00,57.45,57.51,57.32,57.35,13698.0,36.0974,36.1351,36.0157,36.0345,13698.0
2015-12-16 10:30:00,57.34,57.36,57.09,57.31,8943.0,36.0282,36.0408,35.8712,36.0094,8943.0
2015-12-16 11:00:00,57.33,57.33,57.09,57.09,12139.0,36.022,36.022,35.8712,35.8712,12139.0
2015-12-16 11:30:00,57.07,57.23,56.97,57.17,8696.0,35.8586,35.9591,35.7958,35.9214,8696.0
2015-12-16 12:00:00,57.18,57.28,57.06,57.2,7078.0,35.9277,35.9905,35.8523,35.9403,7078.0
2015-12-16 12:30:00,57.18,57.22,56.78,56.83,9030.0,35.9277,35.9528,35.6764,35.7078,9030.0
2015-12-16 13:00:00,56.79,57.19,56.78,57.12,5575.0,35.6827,35.934,35.6764,35.89,5575.0
2015-12-16 13:30:00,57.1,57.23,57.02,57.19,7836.0,35.8774,35.9591,35.8272,35.934,7836.0
2015-12-16 14:00:00,57.01,57.82,56.85,57.22,27050.0,35.8209,36.3298,35.7204,35.9528,27050.0
2015-12-16 14:30:00,57.23,57.63,57.13,57.6,9858.0,35.9591,36.2105,35.8963,36.1916,9858.0
2015-12-16 15:00:00,57.58,57.76,57.47,57.73,13883.0,36.179,36.2921,36.1099,36.2733,13883.0
2015-12-16 15:30:00,57.73,57.83,57.6,57.61,45935.0,36.2733,36.3361,36.1916,36.1979,45935.0
2015-12-17 09:30:00,57.76,58.37,57.74,58.21,17255.0,36.2921,36.6754,36.2796,36.5749,17255.0
2015-12-17 10:00:00,58.21,58.54,58.13,58.4,21501.0,36.5749,36.7822,36.5246,36.6943,21501.0
2015-12-17 10:30:00,58.48,58.49,57.61,57.62,13481.0,36.7445,36.7508,36.1979,36.2042,13481.0
2015-12-17 11:00:00,57.66,57.66,57.28,57.42,13331.0,36.2293,36.2293,35.9905,36.0785,13331.0
2015-12-17 11:30:00,57.36,57.66,57.33,57.56,6203.0,36.0408,36.2293,36.022,36.1665,6203.0
2015-12-17 12:00:00,57.55,57.64,57.39,57.5,6942.0,36.1602,36.2167,36.0597,36.1288,6942.0
2015-12-17 12:30:00,57.46,57.53,57.27,57.3,8379.0,36.1036,36.1476,35.9843,36.0031,8379.0
2015-12-17 13:00:00,57.3,57.63,57.3,57.54,6885.0,36.0031,36.2105,36.0031,36.1539,6885.0
2015-12-17 13:30:00,57.56,57.68,57.5,57.57,6471.0,36.1665,36.2419,36.1288,36.1728,6471.0
2015-12-17 14:00:00,57.57,57.66,57.49,57.49,8041.0,36.1728,36.2293,36.1225,36.1225,8041.0
2015-12-17 14:30:00,57.54,57.58,57.31,57.41,5148.0,36.1539,36.179,36.0094,36.0722,5148.0
2015-12-17 15:00:00,57.41,57.55,57.36,57.43,13795.0,36.0722,36.1602,36.0408,36.0848,13795.0
2015-12-17 15:30:00,57.4,57.53,57.18,57.18,33690.0,36.0659,36.1476,35.9277,35.9277,33690.0
2015-12-18 09:30:00,57.32,57.32,56.55,56.72,87614.0,36.0157,36.0157,35.5319,35.6387,87614.0
2015-12-18 10:00:00,56.71,56.74,56.43,56.49,8532.0,35.6324,35.6512,35.4565,35.4942,8532.0
2015-12-18 10:30:00,56.47,56.47,56.1,56.26,12538.0,35.4816,35.4816,35.2491,35.3496,12538.0
2015-12-18 11:00:00,56.28,56.62,56.27,56.33,10819.0,35.3622,35.5758,35.3559,35.3936,10819.0
2015-12-18 11:30:00,56.28,56.33,55.99,55.99,14200.0,35.3622,35.3936,35.18,35.18,14200.0
2015-12-18 12:00:00,55.99,55.99,55.78,55.94,11938.0,35.18,35.18,35.0481,35.1486,11938.0
2015-12-18 12:30:00,55.95,56.02,55.88,55.97,9014.0,35.1549,35.1988,35.1109,35.1674,9014.0
2015-12-18 13:00:00,55.94,56.21,55.94,56.16,8978.0,35.1486,35.3182,35.1486,35.2868,8978.0
2015-12-18 13:30:00,56.16,56.37,56.15,56.33,18229.0,35.2868,35.4188,35.2805,35.3936,18229.0
2015-12-18 14:00:00,56.37,56.57,56.36,56.57,15916.0,35.4188,35.5444,35.4125,35.5444,15916.0
2015-12-18 14:30:00,56.54,56.68,56.38,56.47,19335.0,35.5256,35.6135,35.425,35.4816,19335.0
2015-12-18 15:00:00,56.48,56.69,56.29,56.33,42220.0,35.4879,35.6198,35.3685,35.3936,42220.0
2015-12-18 15:30:00,56.33,56.54,55.95,55.96,114027.0,35.3936,35.5256,35.1549,35.1611,114027.0
2015-12-21 09:30:00,56.59,56.59,55.98,56.03,35688.0,35.557,35.557,35.1737,35.2051,35688.0
2015-12-21 10:00:00,56.03,56.17,55.76,55.82,18324.0,35.2051,35.2931,35.0355,35.0732,18324.0
2015-12-21 10:30:00,55.8,55.86,55.5,55.55,11812.0,35.0606,35.0983,34.8721,34.9035,11812.0
2015-12-21 11:00:00,55.48,55.5,55.09,55.16,13744.0,34.8596,34.8721,34.6145,34.6585,13744.0
2015-12-21 11:30:00,55.2,55.32,55.0,55.06,14938.0,34.6836,34.759,34.558,34.5957,14938.0
2015-12-21 12:00:00,55.04,55.12,54.93,54.97,12801.0,34.5831,34.6334,34.514,34.5391,12801.0
2015-12-21 12:30:00,54.98,55.29,54.95,55.26,11574.0,34.5454,34.7402,34.5265,34.7213,11574.0
2015-12-21 13:00:00,55.28,55.36,55.25,55.25,9107.0,34.7339,34.7842,34.715,34.715,9107.0
2015-12-21 13:30:00,55.31,55.54,55.25,55.28,9504.0,34.7527,34.8973,34.715,34.7339,9504.0
2015-12-21 14:00:00,55.3,55.4,55.19,55.21,14688.0,34.7465,34.8093,34.6773,34.6899,14688.0
2015-12-21 14:30:00,55.22,55.26,55.1,55.12,14750.0,34.6962,34.7213,34.6208,34.6334,14750.0
2015-12-21 15:00:00,55.16,55.22,55.02,55.09,28853.0,34.6585,34.6962,34.5705,34.6145,28853.0
2015-12-21 15:30:00,55.09,55.49,55.07,55.41,122023.0,34.6145,34.8658,34.6019,34.8156,122023.0
2015-12-22 09:30:00,55.8,55.96,55.43,55.44,8193.0,35.0606,35.1611,34.8281,34.8344,8193.0
2015-12-22 10:00:00,55.42,55.5,55.24,55.5,7156.0,34.8219,34.8721,34.7088,34.8721,7156.0
2015-12-22 10:30:00,55.44,55.48,55.17,55.22,8298.0,34.8344,34.8596,34.6648,34.6962,8298.0
2015-12-22 11:00:00,55.25,55.38,55.15,55.19,6000.0,34.715,34.7967,34.6522,34.6773,6000.0
2015-12-22 11:30:00,55.2,55.49,55.16,55.22,5036.0,34.6836,34.8658,34.6585,34.6962,5036.0
2015-12-22 12:00:00,55.22,55.37,55.17,55.35,5860.0,34.6962,34.7904,34.6648,34.7779,5860.0
2015-12-22 12:30:00,55.35,55.54,55.35,55.53,4718.0,34.7779,34.8973,34.7779,34.891,4718.0
2015-12-22 13:00:00,55.56,55.68,55.42,55.53,4236.0,34.9098,34.9852,34.8219,34.891,4236.0
2015-12-22 13:30:00,55.56,55.71,55.49,55.62,4808.0,34.9098,35.0041,34.8658,34.9475,4808.0
2015-12-22 14:00:00,55.65,55.75,55.57,55.74,6754.0,34.9664,35.0292,34.9161,35.0229,6754.0
2015-12-22 14:30:00,55.76,55.8,55.62,55.65,31871.0,35.0355,35.0606,34.9475,34.9664,31871.0
2015-12-22 15:00:00,55.68,55.95,55.68,55.89,16448.0,34.9852,35.1549,34.9852,35.1172,16448.0
2015-12-22 15:30:00,55.88,55.93,55.76,55.91,42046.0,35.1109,35.1423,35.0355,35.1297,42046.0
2015-12-23 09:30:00,56.31,56.54,56.22,56.48,9433.0,35.3811,35.5256,35.3245,35.4879,9433.0
2015-12-23 10:00:00,56.5,56.55,56.45,56.52,4693.0,35.5004,35.5319,35.469,35.513,4693.0
2015-12-23 10:30:00,56.5,56.72,56.48,56.72,13364.0,35.5004,35.6387,35.4879,35.6387,13364.0
2015-12-23 11:00:00,56.73,56.9,56.62,56.88,6917.0,35.645,35.7518,35.5758,35.7392,6917.0
2015-12-23 11:30:00,56.84,57.19,56.82,57.14,18332.0,35.7141,35.934,35.7015,35.9026,18332.0
2015-12-23 12:00:00,57.14,57.15,56.99,57.03,8201.0,35.9026,35.9089,35.8083,35.8335,8201.0
2015-12-23 12:30:00,57.02,57.16,57.0,57.12,6800.0,35.8272,35.9151,35.8146,35.89,6800.0
2015-12-23 13:00:00,57.1,57.14,57.08,57.08,11384.0,35.8774,35.9026,35.8649,35.8649,11384.0
2015-12-23 13:30:00,57.08,57.19,57.08,57.19,7584.0,35.8649,35.934,35.8649,35.934,7584.0
2015-12-23 14:00:00,57.18,57.3,57.18,57.26,4446.0,35.9277,36.0031,35.9277,35.978,4446.0
2015-12-23 14:30:00,57.21,57.27,57.1,57.26,11257.0,35.9466,35.9843,35.8774,35.978,11257.0
2015-12-23 15:00:00,57.24,57.25,57.05,57.05,7487.0,35.9654,35.9717,35.846,35.846,7487.0
2015-12-23 15:30:00,57.05,57.15,56.98,57.12,36643.0,35.846,35.9089,35.802,35.89,36643.0
2015-12-24 09:30:00,57.02,57.23,56.88,56.97,12881.0,35.8272,35.9591,35.7392,35.7958,12881.0
2015-12-24 10:00:00,56.97,57.2,56.97,57.1,10303.0,35.7958,35.9403,35.7958,35.8774,10303.0
2015-12-24 10:30:00,57.16,57.25,57.07,57.16,16852.0,35.9151,35.9717,35.8586,35.9151,16852.0
2015-12-24 11:00:00,57.13,57.21,56.89,57.2,17475.0,35.8963,35.9466,35.7455,35.9403,17475.0
2015-12-24 11:30:00,57.17,57.18,57.03,57.13,6718.0,35.9214,35.9277,35.8335,35.8963,6718.0
2015-12-24 12:00:00,57.09,57.24,56.99,57.2,3600.0,35.8712,35.9654,35.8083,35.9403,3600.0
2015-12-24 12:30:00,57.27,57.53,57.06,57.14,24992.0,35.9843,36.1476,35.8523,35.9026,24992.0
2015-12-28 09:30:00,57.09,57.25,56.74,56.84,18908.0,35.8712,35.9717,35.6512,35.7141,18908.0
2015-12-28 10:00:00,56.78,56.86,56.62,56.62,6651.0,35.6764,35.7266,35.5758,35.5758,6651.0
2015-12-28 10:30:00,56.58,56.59,56.4,56.5,9700.0,35.5507,35.557,35.4376,35.5004,9700.0
2015-12-28 11:00:00,56.5,56.97,56.5,56.86,5595.0,35.5004,35.7958,35.5004,35.7266,5595.0
2015-12-28 11:30:00,56.87,57.01,56.83,56.92,12531.0,35.7329,35.8209,35.7078,35.7643,12531.0
2015-12-28 12:00:00,56.92,57.02,56.76,56.83,6221.0,35.7643,35.8272,35.6638,35.7078,6221.0
2015-12-28 12:30:00,56.85,56.94,56.85,56.93,3889.0,35.7204,35.7769,35.7204,35.7706,3889.0
2015-12-28 13:00:00,56.95,57.16,56.94,57.16,4600.0,35.7832,35.9151,35.7769,35.9151,4600.0
2015-12-28 13:30:00,57.24,57.37,57.1,57.1,4877.0,35.9654,36.0471,35.8774,35.8774,4877.0
2015-12-28 14:00:00,57.11,57.13,56.91,57.02,7553.0,35.8837,35.8963,35.7581,35.8272,7553.0
2015-12-28 14:30:00,56.99,57.11,56.93,57.06,7600.0,35.8083,35.8837,35.7706,35.8523,7600.0
2015-12-28 15:00:00,57.12,57.31,57.03,57.09,17006.0,35.89,36.0094,35.8335,35.8712,17006.0
2015-12-28 15:30:00,57.09,57.28,57.08,57.28,35805.0,35.8712,35.9905,35.8649,35.9905,35805.0
2015-12-29 09:30:00,57.54,58.09,57.48,57.89,9519.0,36.1539,36.4995,36.1162,36.3738,9519.0
2015-12-29 10:00:00,57.9,58.19,57.87,58.18,5840.0,36.3801,36.5623,36.3613,36.556,5840.0
2015-12-29 10:30:00,58.14,58.17,58.02,58.08,10902.0,36.5309,36.5498,36.4555,36.4932,10902.0
2015-12-29 11:00:00,58.15,58.37,58.1,58.3,21525.0,36.5372,36.6754,36.5058,36.6314,21525.0
2015-12-29 11:30:00,58.31,58.31,57.65,57.72,17402.0,36.6377,36.6377,36.223,36.267,17402.0
2015-12-29 12:00:00,57.72,57.91,57.68,57.91,2200.0,36.267,36.3864,36.2419,36.3864,2200.0
2015-12-29 12:30:00,57.83,57.83,57.54,57.59,3990.0,36.3361,36.3361,36.1539,36.1853,3990.0
2015-12-29 13:00:00,57.64,57.98,57.57,57.82,4711.0,36.2167,36.4304,36.1728,36.3298,4711.0
2015-12-29 13:30:00,57.76,58.0,57.76,57.89,5594.0,36.2921,36.4429,36.2921,36.3738,5594.0
2015-12-29 14:00:00,57.92,57.92,57.69,57.75,3590.0,36.3927,36.3927,36.2482,36.2859,3590.0
2015-12-29 14:30:00,57.73,57.75,57.63,57.65,4235.0,36.2733,36.2859,36.2105,36.223,4235.0
2015-12-29 15:00:00,57.7,57.89,57.7,57.84,12441.0,36.2544,36.3738,36.2544,36.3424,12441.0
2015-12-29 15:30:00,57.84,57.89,57.65,57.76,47685.0,36.3424,36.3738,36.223,36.2921,47685.0
2015-12-30 09:30:00,57.67,58.07,57.42,57.82,48474.0,36.2356,36.4869,36.0785,36.3298,48474.0
2015-12-30 10:00:00,57.67,57.7,57.37,57.55,8904.0,36.2356,36.2544,36.0471,36.1602,8904.0
2015-12-30 10:30:00,57.54,58.09,57.52,58.07,5650.0,36.1539,36.4995,36.1413,36.4869,5650.0
2015-12-30 11:00:00,58.1,58.1,57.79,57.79,6160.0,36.5058,36.5058,36.311,36.311,6160.0
2015-12-30 11:30:00,57.79,57.79,57.6,57.68,9934.0,36.311,36.311,36.1916,36.2419,9934.0
2015-12-30 12:00:00,57.65,57.83,57.6,57.62,17553.0,36.223,36.3361,36.1916,36.2042,17553.0
2015-12-30 12:30:00,57.62,57.62,57.46,57.51,14540.0,36.2042,36.2042,36.1036,36.1351,14540.0
2015-12-30 13:00:00,57.51,57.59,57.48,57.48,18896.0,36.1351,36.1853,36.1162,36.1162,18896.0
2015-12-30 13:30:00,57.52,57.73,57.51,57.68,13846.0,36.1413,36.2733,36.1351,36.2419,13846.0
2015-12-30 14:00:00,57.67,57.67,57.38,57.43,21666.0,36.2356,36.2356,36.0534,36.0848,21666.0
2015-12-30 14:30:00,57.44,57.45,57.33,57.43,19608.0,36.0911,36.0974,36.022,36.0848,19608.0
2015-12-30 15:00:00,57.44,57.55,57.43,57.49,35517.0,36.0911,36.1602,36.0848,36.1225,35517.0
2015-12-30 15:30:00,57.48,57.48,57.21,57.21,56156.0,36.1162,36.1162,35.9466,35.9466,56156.0
2015-12-31 09:30:00,57.13,57.13,56.4,56.58,15332.0,35.8963,35.8963,35.4376,35.5507,15332.0
2015-12-31 10:00:00,56.57,56.57,56.16,56.22,36205.0,35.5444,35.5444,35.2868,35.3245,36205.0
2015-12-31 10:30:00,56.27,56.31,56.09,56.25,12215.0,35.3559,35.3811,35.2428,35.3434,12215.0
2015-12-31 11:00:00,56.25,56.37,56.23,56.34,11452.0,35.3434,35.4188,35.3308,35.3999,11452.0
2015-12-31 11:30:00,56.34,56.87,56.32,56.87,13767.0,35.3999,35.7329,35.3873,35.7329,13767.0
2015-12-31 12:00:00,56.87,57.13,56.78,57.05,12410.0,35.7329,35.8963,35.6764,35.846,12410.0
2015-12-31 12:30:00,57.01,57.06,56.9,56.95,7421.0,35.8209,35.8523,35.7518,35.7832,7421.0
2015-12-31 13:00:00,56.86,56.99,56.75,56.97,8443.0,35.7266,35.8083,35.6575,35.7958,8443.0
2015-12-31 13:30:00,56.94,57.05,56.84,57.05,7839.0,35.7769,35.846,35.7141,35.846,7839.0
2015-12-31 14:00:00,57.04,57.08,56.81,56.83,9753.0,35.8397,35.8649,35.6952,35.7078,9753.0
2015-12-31 14:30:00,56.82,56.82,56.69,56.69,14563.0,35.7015,35.7015,35.6198,35.6198,14563.0
2015-12-31 15:00:00,56.69,56.71,56.48,56.48,32484.0,35.6198,35.6324,35.4879,35.4879,32484.0
2015-12-31 15:30:00,56.48,56.62,56.27,56.32,117296.0,35.4879,35.5758,35.3559,35.3873,117296.0
2016-01-04 09:30:00,55.25,55.39,54.22,54.48,43364.0,34.715,34.803,34.0679,34.2312,43364.0
2016-01-04 10:00:00,54.48,54.54,54.28,54.49,12120.0,34.2312,34.2689,34.1056,34.2375,12120.0
2016-01-04 10:30:00,54.42,54.61,54.26,54.38,13809.0,34.1935,34.3129,34.093,34.1684,13809.0
2016-01-04 11:00:00,54.34,54.4,54.1,54.3,17661.0,34.1433,34.181,33.9925,34.1181,17661.0
2016-01-04 11:30:00,54.36,54.87,54.3,54.62,20017.0,34.1558,34.4763,34.1181,34.3192,20017.0
2016-01-04 12:00:00,54.63,54.63,54.2,54.33,18320.0,34.3255,34.3255,34.0553,34.137,18320.0
2016-01-04 12:30:00,54.32,54.67,54.28,54.62,7995.0,34.1307,34.3506,34.1056,34.3192,7995.0
2016-01-04 13:00:00,54.6,54.62,54.36,54.42,14330.0,34.3066,34.3192,34.1558,34.1935,14330.0
2016-01-04 13:30:00,54.39,54.39,54.17,54.19,17421.0,34.1747,34.1747,34.0364,34.049,17421.0
2016-01-04 14:00:00,54.17,54.27,54.07,54.2,15434.0,34.0364,34.0993,33.9736,34.0553,15434.0
2016-01-04 14:30:00,54.17,54.17,54.04,54.06,19974.0,34.0364,34.0364,33.9548,33.9673,19974.0
2016-01-04 15:00:00,54.06,54.06,53.67,53.71,30554.0,33.9673,33.9673,33.7223,33.7474,30554.0
2016-01-04 15:30:00,53.73,54.16,53.65,54.13,109310.0,33.76,34.0302,33.7097,34.0113,109310.0
2016-01-05 09:30:00,54.21,55.23,54.13,55.02,34650.0,34.0616,34.7025,34.0113,34.5705,34650.0
2016-01-05 10:00:00,55.05,55.26,54.96,55.25,28620.0,34.5894,34.7213,34.5328,34.715,28620.0
2016-01-05 10:30:00,55.26,55.44,55.06,55.2,58125.0,34.7213,34.8344,34.5957,34.6836,58125.0
2016-01-05 11:00:00,55.22,55.3,54.91,55.08,32638.0,34.6962,34.7465,34.5014,34.6082,32638.0
2016-01-05 11:30:00,55.09,55.32,55.08,55.16,24067.0,34.6145,34.759,34.6082,34.6585,24067.0
2016-01-05 12:00:00,55.18,55.24,54.96,55.13,21223.0,34.6711,34.7088,34.5328,34.6396,21223.0
2016-01-05 12:30:00,55.12,55.36,55.11,55.31,28064.0,34.6334,34.7842,34.6271,34.7527,28064.0
2016-01-05 13:00:00,55.36,55.49,55.24,55.39,19168.0,34.7842,34.8658,34.7088,34.803,19168.0
2016-01-05 13:30:00,55.39,55.84,55.38,55.76,16099.0,34.803,35.0857,34.7967,35.0355,16099.0
2016-01-05 14:00:00,55.81,56.04,55.71,55.98,23000.0,35.0669,35.2114,35.0041,35.1737,23000.0
2016-01-05 14:30:00,55.93,55.98,55.39,55.39,40624.0,35.1423,35.1737,34.803,34.803,40624.0
2016-01-05 15:00:00,55.39,55.45,55.02,55.13,55905.0,34.803,34.8407,34.5705,34.6396,55905.0
2016-01-05 15:30:00,55.15,55.32,54.99,55.22,148383.0,34.6522,34.759,34.5517,34.6962,148383.0
2016-01-06 09:30:00,54.27,54.86,54.21,54.66,32062.0,34.0993,34.47,34.0616,34.3443,32062.0
2016-01-06 10:00:00,54.66,54.81,54.31,54.74,22070.0,34.3443,34.4386,34.1244,34.3946,22070.0
2016-01-06 10:30:00,54.74,54.75,54.51,54.71,30870.0,34.3946,34.4009,34.2501,34.3757,30870.0
2016-01-06 11:00:00,54.75,54.92,54.51,54.76,39458.0,34.4009,34.5077,34.2501,34.4072,39458.0
2016-01-06 11:30:00,54.76,54.9,54.41,54.48,21638.0,34.4072,34.4951,34.1872,34.2312,21638.0
2016-01-06 12:00:00,54.5,54.72,54.42,54.48,14818.0,34.2438,34.382,34.1935,34.2312,14818.0
2016-01-06 12:30:00,54.5,54.63,54.38,54.48,17541.0,34.2438,34.3255,34.1684,34.2312,17541.0
2016-01-06 13:00:00,54.49,54.61,54.14,54.25,18255.0,34.2375,34.3129,34.0176,34.0867,18255.0
2016-01-06 13:30:00,54.25,54.37,54.18,54.3,17239.0,34.0867,34.1621,34.0427,34.1181,17239.0
2016-01-06 14:00:00,54.27,54.39,54.04,54.08,36709.0,34.0993,34.1747,33.9548,33.9799,36709.0
2016-01-06 14:30:00,54.06,54.21,53.77,53.83,42093.0,33.9673,34.0616,33.7851,33.8228,42093.0
2016-01-06 15:00:00,53.86,54.15,53.83,54.11,55786.0,33.8417,34.0239,33.8228,33.9987,55786.0
2016-01-06 15:30:00,54.12,54.29,53.9,54.28,150653.0,34.005,34.1118,33.8668,34.1056,150653.0
2016-01-07 09:30:00,53.34,53.73,53.11,53.36,28022.0,33.5149,33.76,33.3704,33.5275,28022.0
2016-01-07 10:00:00,53.34,53.35,52.97,53.19,26154.0,33.5149,33.5212,33.2825,33.4207,26154.0
2016-01-07 10:30:00,53.22,53.67,53.14,53.67,21652.0,33.4395,33.7223,33.3893,33.7223,21652.0
2016-01-07 11:00:00,53.63,53.69,53.21,53.21,27694.0,33.6971,33.7348,33.4333,33.4333,27694.0
2016-01-07 11:30:00,53.23,53.59,53.16,53.5,28849.0,33.4458,33.672,33.4018,33.6155,28849.0
2016-01-07 12:00:00,53.5,53.69,53.5,53.53,16713.0,33.6155,33.7348,33.6155,33.6343,16713.0
2016-01-07 12:30:00,53.56,53.57,53.14,53.17,27900.0,33.6532,33.6594,33.3893,33.4081,27900.0
2016-01-07 13:00:00,53.14,53.26,52.82,53.01,18700.0,33.3893,33.4647,33.1882,33.3076,18700.0
2016-01-07 13:30:00,52.97,53.14,52.86,53.09,15958.0,33.2825,33.3893,33.2133,33.3579,15958.0
2016-01-07 14:00:00,53.06,53.11,52.92,52.98,23819.0,33.339,33.3704,33.251,33.2887,23819.0
2016-01-07 14:30:00,52.96,53.22,52.92,53.17,36234.0,33.2762,33.4395,33.251,33.4081,36234.0
2016-01-07 15:00:00,53.13,53.16,52.68,52.68,30191.0,33.383,33.4018,33.1002,33.1002,30191.0
2016-01-07 15:30:00,52.69,53.16,52.69,52.94,124338.0,33.1065,33.4018,33.1065,33.2636,124338.0
2016-01-08 09:30:00,53.45,53.6,53.16,53.42,25119.0,33.584,33.6783,33.4018,33.5652,25119.0
2016-01-08 10:00:00,53.44,53.67,53.25,53.51,49818.0,33.5778,33.7223,33.4584,33.6217,49818.0
2016-01-08 10:30:00,53.6,53.91,53.37,53.37,68034.0,33.6783,33.8731,33.5338,33.5338,68034.0
2016-01-08 11:00:00,53.4,53.57,53.17,53.17,28512.0,33.5526,33.6594,33.4081,33.4081,28512.0
2016-01-08 11:30:00,53.13,53.39,52.95,53.39,27900.0,33.383,33.5463,33.2699,33.5463,27900.0
2016-01-08 12:00:00,53.39,53.46,53.11,53.14,47978.0,33.5463,33.5903,33.3704,33.3893,47978.0
2016-01-08 12:30:00,53.11,53.18,53.01,53.08,46478.0,33.3704,33.4144,33.3076,33.3516,46478.0
2016-01-08 13:00:00,53.1,53.16,52.91,52.96,27720.0,33.3641,33.4018,33.2448,33.2762,27720.0
2016-01-08 13:30:00,53.0,53.06,52.86,52.88,44863.0,33.3013,33.339,33.2133,33.2259,44863.0
2016-01-08 14:00:00,52.9,53.04,52.75,52.77,25528.0,33.2385,33.3264,33.1442,33.1568,25528.0
2016-01-08 14:30:00,52.74,53.0,52.73,52.93,25161.0,33.1379,33.3013,33.1317,33.2573,25161.0
2016-01-08 15:00:00,52.94,53.0,52.73,52.73,39755.0,33.2636,33.3013,33.1317,33.1317,39755.0
2016-01-08 15:30:00,52.72,52.74,52.47,52.61,144904.0,33.1254,33.1379,32.9683,33.0563,144904.0
2016-01-11 09:30:00,52.79,53.07,52.62,52.88,34925.0,33.1694,33.3453,33.0625,33.2259,34925.0
2016-01-11 10:00:00,52.96,53.19,52.86,53.02,22054.0,33.2762,33.4207,33.2133,33.3139,22054.0
2016-01-11 10:30:00,53.01,53.22,52.96,53.02,22298.0,33.3076,33.4395,33.2762,33.3139,22298.0
2016-01-11 11:00:00,53.01,53.03,52.7,52.77,54325.0,33.3076,33.3202,33.1128,33.1568,54325.0
2016-01-11 11:30:00,52.72,52.86,52.57,52.64,28749.0,33.1254,33.2133,33.0311,33.0751,28749.0
2016-01-11 12:00:00,52.68,52.71,52.53,52.61,19729.0,33.1002,33.1191,33.006,33.0563,19729.0
2016-01-11 12:30:00,52.56,52.68,52.41,52.41,10462.0,33.0248,33.1002,32.9306,32.9306,10462.0
2016-01-11 13:00:00,52.46,52.54,52.06,52.08,23786.0,32.962,33.0123,32.7107,32.7232,23786.0
2016-01-11 13:30:00,52.11,52.25,52.11,52.24,23242.0,32.7421,32.8301,32.7421,32.8238,23242.0
2016-01-11 14:00:00,52.26,52.46,52.21,52.44,31391.0,32.8363,32.962,32.8049,32.9494,31391.0
2016-01-11 14:30:00,52.45,52.54,52.4,52.45,25366.0,32.9557,33.0123,32.9243,32.9557,25366.0
2016-01-11 15:00:00,52.48,52.71,52.27,52.68,36207.0,32.9746,33.1191,32.8426,33.1002,36207.0
2016-01-11 15:30:00,52.7,52.97,52.66,52.78,104713.0,33.1128,33.2825,33.0877,33.1631,104713.0
2016-01-12 09:30:00,53.4,53.73,53.32,53.56,23235.0,33.5526,33.76,33.5024,33.6532,23235.0
2016-01-12 10:00:00,53.57,54.26,53.55,54.17,42812.0,33.6594,34.093,33.6469,34.0364,42812.0
2016-01-12 10:30:00,54.24,55.2,54.21,55.1,74738.0,34.0804,34.6836,34.0616,34.6208,74738.0
2016-01-12 11:00:00,55.07,55.14,54.46,54.82,57768.0,34.6019,34.6459,34.2187,34.4449,57768.0
2016-01-12 11:30:00,54.81,54.89,54.58,54.8,26235.0,34.4386,34.4888,34.2941,34.4323,26235.0
2016-01-12 12:00:00,54.76,54.9,54.72,54.85,19171.0,34.4072,34.4951,34.382,34.4637,19171.0
2016-01-12 12:30:00,54.81,54.82,54.37,54.38,17150.0,34.4386,34.4449,34.1621,34.1684,17150.0
2016-01-12 13:00:00,54.43,54.74,54.41,54.41,22311.0,34.1998,34.3946,34.1872,34.1872,22311.0
2016-01-12 13:30:00,54.39,54.89,54.36,54.8,24124.0,34.1747,34.4888,34.1558,34.4323,24124.0
2016-01-12 14:00:00,54.78,54.95,54.53,54.91,31702.0,34.4197,34.5265,34.2626,34.5014,31702.0
2016-01-12 14:30:00,54.91,55.26,54.9,55.18,47076.0,34.5014,34.7213,34.4951,34.6711,47076.0
2016-01-12 15:00:00,55.18,55.29,54.97,55.24,56770.0,34.6711,34.7402,34.5391,34.7088,56770.0
2016-01-12 15:30:00,55.25,55.43,55.13,55.38,94296.0,34.715,34.8281,34.6396,34.7967,94296.0
2016-01-13 09:30:00,55.62,55.87,54.95,55.5,18707.0,34.9475,35.1046,34.5265,34.8721,18707.0
2016-01-13 10:00:00,55.53,55.64,55.08,55.16,20287.0,34.891,34.9601,34.6082,34.6585,20287.0
2016-01-13 10:30:00,55.14,55.47,55.01,55.32,38661.0,34.6459,34.8533,34.5642,34.759,38661.0
2016-01-13 11:00:00,55.29,55.4,55.02,55.37,14087.0,34.7402,34.8093,34.5705,34.7904,14087.0
2016-01-13 11:30:00,55.34,55.46,55.0,55.05,15735.0,34.7716,34.847,34.558,34.5894,15735.0
2016-01-13 12:00:00,55.06,55.17,54.94,55.08,23375.0,34.5957,34.6648,34.5203,34.6082,23375.0
2016-01-13 12:30:00,55.05,55.05,54.66,54.7,21939.0,34.5894,34.5894,34.3443,34.3695,21939.0
2016-01-13 13:00:00,54.68,54.84,54.63,54.66,20919.0,34.3569,34.4574,34.3255,34.3443,20919.0
2016-01-13 13:30:00,54.63,54.72,54.24,54.24,16597.0,34.3255,34.382,34.0804,34.0804,16597.0
2016-01-13 14:00:00,54.25,54.31,53.95,54.05,38512.0,34.0867,34.1244,33.8982,33.961,38512.0
2016-01-13 14:30:00,54.03,54.03,53.59,53.92,41761.0,33.9485,33.9485,33.672,33.8794,41761.0
2016-01-13 15:00:00,53.93,54.11,53.79,54.07,30884.0,33.8856,33.9987,33.7977,33.9736,30884.0
2016-01-13 15:30:00,54.07,54.14,53.7,53.75,99863.0,33.9736,34.0176,33.7411,33.7725,99863.0
2016-01-14 09:30:00,53.98,54.24,53.76,53.9,12305.0,33.9171,34.0804,33.7788,33.8668,12305.0
2016-01-14 10:00:00,53.93,54.75,53.79,54.74,21481.0,33.8856,34.4009,33.7977,34.3946,21481.0
2016-01-14 10:30:00,54.71,55.35,54.71,55.16,33677.0,34.3757,34.7779,34.3757,34.6585,33677.0
2016-01-14 11:00:00,55.14,55.4,55.03,55.26,65352.0,34.6459,34.8093,34.5768,34.7213,65352.0
2016-01-14 11:30:00,55.26,55.53,55.17,55.51,24108.0,34.7213,34.891,34.6648,34.8784,24108.0
2016-01-14 12:00:00,55.53,55.62,55.43,55.56,20144.0,34.891,34.9475,34.8281,34.9098,20144.0
2016-01-14 12:30:00,55.54,55.75,55.52,55.67,16237.0,34.8973,35.0292,34.8847,34.9789,16237.0
2016-01-14 13:00:00,55.61,56.07,55.61,56.04,26051.0,34.9412,35.2303,34.9412,35.2114,26051.0
2016-01-14 13:30:00,56.03,56.13,55.94,56.04,17987.0,35.2051,35.268,35.1486,35.2114,17987.0
2016-01-14 14:00:00,56.04,56.05,55.83,55.91,19996.0,35.2114,35.2177,35.0795,35.1297,19996.0
2016-01-14 14:30:00,55.93,56.21,55.93,56.15,59279.0,35.1423,35.3182,35.1423,35.2805,59279.0
2016-01-14 15:00:00,56.15,56.38,56.12,56.18,54944.0,35.2805,35.425,35.2617,35.2994,54944.0
2016-01-14 15:30:00,56.18,56.19,55.7,55.78,99783.0,35.2994,35.3057,34.9978,35.0481,99783.0
2016-01-15 09:30:00,54.46,55.19,54.38,55.04,30632.0,34.2187,34.6773,34.1684,34.5831,30632.0
2016-01-15 10:00:00,54.95,55.17,54.69,54.88,14305.0,34.5265,34.6648,34.3632,34.4826,14305.0
2016-01-15 10:30:00,54.89,55.14,54.62,54.62,32337.0,34.4888,34.6459,34.3192,34.3192,32337.0
2016-01-15 11:00:00,54.69,54.7,54.45,54.52,14875.0,34.3632,34.3695,34.2124,34.2564,14875.0
2016-01-15 11:30:00,54.58,54.64,54.46,54.53,23803.0,34.2941,34.3318,34.2187,34.2626,23803.0
2016-01-15 12:00:00,54.49,54.53,54.14,54.15,24962.0,34.2375,34.2626,34.0176,34.0239,24962.0
2016-01-15 12:30:00,54.1,54.11,53.8,54.02,11497.0,33.9925,33.9987,33.804,33.9422,11497.0
2016-01-15 13:00:00,54.09,54.22,53.99,54.15,12545.0,33.9862,34.0679,33.9233,34.0239,12545.0
2016-01-15 13:30:00,54.13,54.18,53.79,54.01,26331.0,34.0113,34.0427,33.7977,33.9359,26331.0
2016-01-15 14:00:00,54.01,54.34,54.0,54.26,18368.0,33.9359,34.1433,33.9296,34.093,18368.0
2016-01-15 14:30:00,54.23,54.87,54.2,54.87,26558.0,34.0741,34.4763,34.0553,34.4763,26558.0
2016-01-15 15:00:00,54.86,54.97,54.47,54.81,26035.0,34.47,34.5391,34.2249,34.4386,26035.0
2016-01-15 15:30:00,54.77,55.02,54.6,54.97,108226.0,34.4134,34.5705,34.3066,34.5391,108226.0
2016-01-19 09:30:00,55.44,55.57,54.47,54.5,42317.0,34.8344,34.9161,34.2249,34.2438,42317.0
2016-01-19 10:00:00,54.59,54.88,54.54,54.83,13703.0,34.3003,34.4826,34.2689,34.4511,13703.0
2016-01-19 10:30:00,54.84,54.87,54.33,54.33,20993.0,34.4574,34.4763,34.137,34.137,20993.0
2016-01-19 11:00:00,54.35,54.62,54.29,54.62,21725.0,34.1495,34.3192,34.1118,34.3192,21725.0
2016-01-19 11:30:00,54.69,59.45,54.61,55.71,505643.0,34.3632,37.354,34.3129,35.0041,505643.0
2016-01-19 12:00:00,55.88,55.94,55.03,55.49,159597.0,35.1109,35.1486,34.5768,34.8658,159597.0
2016-01-19 12:30:00,55.57,55.83,55.22,55.71,53144.0,34.9161,35.0795,34.6962,35.0041,53144.0
2016-01-19 13:00:00,55.7,56.08,55.65,55.66,104550.0,34.9978,35.2365,34.9664,34.9727,104550.0
2016-01-19 13:30:00,55.64,55.89,55.59,55.69,79127.0,34.9601,35.1172,34.9287,34.9915,79127.0
2016-01-19 14:00:00,55.68,55.84,55.51,55.71,114415.0,34.9852,35.0857,34.8784,35.0041,114415.0
2016-01-19 14:30:00,55.72,55.88,55.56,55.69,138833.0,35.0104,35.1109,34.9098,34.9915,138833.0
2016-01-19 15:00:00,55.67,56.11,55.66,56.09,89315.0,34.9789,35.2554,34.9727,35.2428,89315.0
2016-01-19 15:30:00,56.09,56.59,55.99,56.19,259427.0,35.2428,35.557,35.18,35.3057,259427.0
2016-01-20 09:30:00,55.34,55.45,54.05,54.05,55408.0,34.7716,34.8407,33.961,33.961,55408.0
2016-01-20 10:00:00,54.04,54.55,53.96,54.46,24882.0,33.9548,34.2752,33.9045,34.2187,24882.0
2016-01-20 10:30:00,54.38,54.4,53.7,53.76,25590.0,34.1684,34.181,33.7411,33.7788,25590.0
2016-01-20 11:00:00,53.8,54.04,53.65,53.84,23360.0,33.804,33.9548,33.7097,33.8291,23360.0
2016-01-20 11:30:00,53.89,53.95,53.35,53.43,19875.0,33.8605,33.8982,33.5212,33.5715,19875.0
2016-01-20 12:00:00,53.43,53.48,52.86,52.94,17011.0,33.5715,33.6029,33.2133,33.2636,17011.0
2016-01-20 12:30:00,52.91,53.35,52.87,53.32,15591.0,33.2448,33.5212,33.2196,33.5024,15591.0
2016-01-20 13:00:00,53.34,53.39,52.98,53.11,29137.0,33.5149,33.5463,33.2887,33.3704,29137.0
2016-01-20 13:30:00,53.21,54.19,53.21,54.11,54717.0,33.4333,34.049,33.4333,33.9987,54717.0
2016-01-20 14:00:00,54.1,54.44,53.94,54.23,36339.0,33.9925,34.2061,33.8919,34.0741,36339.0
2016-01-20 14:30:00,54.21,54.42,54.02,54.4,27951.0,34.0616,34.1935,33.9422,34.181,27951.0
2016-01-20 15:00:00,54.34,55.29,54.3,55.25,70636.0,34.1433,34.7402,34.1181,34.715,70636.0
2016-01-20 15:30:00,55.2,55.27,54.66,54.68,120073.0,34.6836,34.7276,34.3443,34.3569,120073.0
2016-01-21 09:30:00,55.0,55.15,54.38,54.55,28661.0,34.558,34.6522,34.1684,34.2752,28661.0
2016-01-21 10:00:00,54.52,54.77,54.47,54.7,29870.0,34.2564,34.4134,34.2249,34.3695,29870.0
2016-01-21 10:30:00,54.66,54.88,54.38,54.38,28872.0,34.3443,34.4826,34.1684,34.1684,28872.0
2016-01-21 11:00:00,54.4,54.75,54.27,54.55,23889.0,34.181,34.4009,34.0993,34.2752,23889.0
2016-01-21 11:30:00,54.58,55.16,54.55,55.07,11380.0,34.2941,34.6585,34.2752,34.6019,11380.0
2016-01-21 12:00:00,55.14,55.18,54.91,55.04,17963.0,34.6459,34.6711,34.5014,34.5831,17963.0
2016-01-21 12:30:00,55.01,55.11,54.81,54.82,9025.0,34.5642,34.6271,34.4386,34.4449,9025.0
2016-01-21 13:00:00,54.87,54.9,54.56,54.58,9681.0,34.4763,34.4951,34.2815,34.2941,9681.0
2016-01-21 13:30:00,54.61,54.9,54.51,54.76,12829.0,34.3129,34.4951,34.2501,34.4072,12829.0
2016-01-21 14:00:00,54.77,54.81,53.96,54.0,24872.0,34.4134,34.4386,33.9045,33.9296,24872.0
2016-01-21 14:30:00,54.01,54.15,53.82,54.06,74598.0,33.9359,34.0239,33.8165,33.9673,74598.0
2016-01-21 15:00:00,54.01,54.02,53.73,53.8,39917.0,33.9359,33.9422,33.76,33.804,39917.0
2016-01-21 15:30:00,53.81,54.04,53.66,53.71,172013.0,33.8102,33.9548,33.716,33.7474,172013.0
2016-01-22 09:30:00,54.42,54.85,54.1,54.8,31124.0,34.1935,34.4637,33.9925,34.4323,31124.0
2016-01-22 10:00:00,54.85,55.0,54.62,54.71,27159.0,34.4637,34.558,34.3192,34.3757,27159.0
2016-01-22 10:30:00,54.72,54.99,54.58,54.58,34212.0,34.382,34.5517,34.2941,34.2941,34212.0
2016-01-22 11:00:00,54.59,54.85,54.5,54.66,30633.0,34.3003,34.4637,34.2438,34.3443,30633.0
2016-01-22 11:30:00,54.57,54.57,54.24,54.26,27130.0,34.2878,34.2878,34.0804,34.093,27130.0
2016-01-22 12:00:00,54.25,54.72,54.25,54.61,20773.0,34.0867,34.382,34.0867,34.3129,20773.0
2016-01-22 12:30:00,54.58,54.75,54.36,54.75,16560.0,34.2941,34.4009,34.1558,34.4009,16560.0
2016-01-22 13:00:00,54.7,54.99,54.62,54.73,18245.0,34.3695,34.5517,34.3192,34.3883,18245.0
2016-01-22 13:30:00,54.7,54.98,54.7,54.74,18824.0,34.3695,34.5454,34.3695,34.3946,18824.0
2016-01-22 14:00:00,54.73,54.91,54.49,54.51,30343.0,34.3883,34.5014,34.2375,34.2501,30343.0
2016-01-22 14:30:00,54.49,54.65,54.38,54.59,34457.0,34.2375,34.338,34.1684,34.3003,34457.0
2016-01-22 15:00:00,54.63,54.78,54.55,54.75,48186.0,34.3255,34.4197,34.2752,34.4009,48186.0
2016-01-22 15:30:00,54.72,55.1,54.61,54.99,105030.0,34.382,34.6208,34.3129,34.5517,105030.0
2016-01-25 09:30:00,54.63,54.93,54.23,54.54,15815.0,34.3255,34.514,34.0741,34.2689,15815.0
2016-01-25 10:00:00,54.56,54.72,54.3,54.61,13117.0,34.2815,34.382,34.1181,34.3129,13117.0
2016-01-25 10:30:00,54.54,54.62,54.13,54.31,14807.0,34.2689,34.3192,34.0113,34.1244,14807.0
2016-01-25 11:00:00,54.31,54.32,54.1,54.21,10366.0,34.1244,34.1307,33.9925,34.0616,10366.0
2016-01-25 11:30:00,54.36,54.36,54.11,54.32,8355.0,34.1558,34.1558,33.9987,34.1307,8355.0
2016-01-25 12:00:00,54.32,54.39,54.17,54.31,8400.0,34.1307,34.1747,34.0364,34.1244,8400.0
2016-01-25 12:30:00,54.3,54.36,54.1,54.29,16003.0,34.1181,34.1558,33.9925,34.1118,16003.0
2016-01-25 13:00:00,54.3,54.6,54.3,54.39,10825.0,34.1181,34.3066,34.1181,34.1747,10825.0
2016-01-25 13:30:00,54.38,54.38,54.08,54.1,13151.0,34.1684,34.1684,33.9799,33.9925,13151.0
2016-01-25 14:00:00,54.05,54.23,53.98,54.18,12170.0,33.961,34.0741,33.9171,34.0427,12170.0
2016-01-25 14:30:00,54.17,54.22,53.86,54.08,28423.0,34.0364,34.0679,33.8417,33.9799,28423.0
2016-01-25 15:00:00,54.08,54.16,53.54,53.61,38024.0,33.9799,34.0302,33.6406,33.6846,38024.0
2016-01-25 15:30:00,53.62,53.72,53.51,53.66,77063.0,33.6909,33.7537,33.6217,33.716,77063.0
2016-01-26 09:30:00,51.33,51.69,49.29,49.41,377123.0,32.252,32.4782,30.9702,31.0456,377123.0
2016-01-26 10:00:00,49.37,49.91,48.8,49.68,445213.0,31.0205,31.3598,30.6623,31.2153,445213.0
2016-01-26 10:30:00,49.71,50.35,49.63,49.75,146667.0,31.2341,31.6362,31.1838,31.2592,146667.0
2016-01-26 11:00:00,49.79,50.01,49.62,49.73,82050.0,31.2844,31.4226,31.1776,31.2467,82050.0
2016-01-26 11:30:00,49.77,49.85,49.29,49.46,83778.0,31.2718,31.3221,30.9702,31.077,83778.0
2016-01-26 12:00:00,49.44,50.0,49.44,49.98,73328.0,31.0645,31.4163,31.0645,31.4038,73328.0
2016-01-26 12:30:00,49.97,49.97,49.63,49.84,37921.0,31.3975,31.3975,31.1838,31.3158,37921.0
2016-01-26 13:00:00,49.84,50.0,49.78,49.78,40968.0,31.3158,31.4163,31.2781,31.2781,40968.0
2016-01-26 13:30:00,49.77,49.98,49.75,49.88,48090.0,31.2718,31.4038,31.2592,31.3409,48090.0
2016-01-26 14:00:00,49.88,49.88,49.34,49.39,53740.0,31.3409,31.3409,31.0016,31.033,53740.0
2016-01-26 14:30:00,49.4,49.52,49.22,49.24,72891.0,31.0393,31.1147,30.9262,30.9388,72891.0
2016-01-26 15:00:00,49.25,49.29,48.88,48.94,157928.0,30.9451,30.9702,30.7126,30.7503,157928.0
2016-01-26 15:30:00,48.94,49.05,48.58,48.81,430066.0,30.7503,30.8194,30.5241,30.6686,430066.0
2016-01-27 09:30:00,48.83,49.45,48.26,49.09,107913.0,30.6812,31.0707,30.323,30.8445,107913.0
2016-01-27 10:00:00,49.08,49.12,47.99,48.07,58916.0,30.8383,30.8634,30.1534,30.2037,58916.0
2016-01-27 10:30:00,48.09,48.28,47.8,47.83,45631.0,30.2162,30.3356,30.034,30.0529,45631.0
2016-01-27 11:00:00,47.81,47.99,47.58,47.75,91360.0,30.0403,30.1534,29.8958,30.0026,91360.0
2016-01-27 11:30:00,47.74,47.85,47.59,47.59,64338.0,29.9963,30.0654,29.9021,29.9021,64338.0
2016-01-27 12:00:00,47.6,47.69,47.21,47.22,116398.0,29.9083,29.9649,29.6633,29.6696,116398.0
2016-01-27 12:30:00,47.21,47.48,47.16,47.29,77381.0,29.6633,29.8329,29.6319,29.7136,77381.0
2016-01-27 13:00:00,47.29,47.3,46.72,46.72,112682.0,29.7136,29.7198,29.3554,29.3554,112682.0
2016-01-27 13:30:00,46.75,46.76,46.33,46.51,258637.0,29.3743,29.3805,29.1104,29.2235,258637.0
2016-01-27 14:00:00,46.59,46.8,46.37,46.55,143216.0,29.2737,29.4057,29.1355,29.2486,143216.0
2016-01-27 14:30:00,46.53,46.65,46.02,46.02,160152.0,29.236,29.3114,28.9156,28.9156,160152.0
2016-01-27 15:00:00,46.03,46.08,45.59,45.7,165428.0,28.9219,28.9533,28.6454,28.7145,165428.0
2016-01-27 15:30:00,45.7,46.17,45.66,46.1,277568.0,28.7145,29.0098,28.6894,28.9658,277568.0
2016-01-28 09:30:00,46.49,46.49,45.07,45.24,131216.0,29.2109,29.2109,28.3187,28.4255,131216.0
2016-01-28 10:00:00,45.21,45.23,44.23,44.23,127513.0,28.4066,28.4192,27.7909,27.7909,127513.0
2016-01-28 10:30:00,44.22,45.21,43.93,45.07,151498.0,27.7846,28.4066,27.6024,28.3187,151498.0
2016-01-28 11:00:00,45.09,45.61,45.02,45.25,95606.0,28.3312,28.658,28.2873,28.4318,95606.0
2016-01-28 11:30:00,45.24,45.44,44.55,44.59,191741.0,28.4255,28.5512,27.9919,28.0171,191741.0
2016-01-28 12:00:00,44.61,46.04,44.6,45.98,99713.0,28.0296,28.9282,28.0234,28.8905,99713.0
2016-01-28 12:30:00,45.98,46.11,45.25,45.45,81363.0,28.8905,28.9721,28.4318,28.5574,81363.0
2016-01-28 13:00:00,45.45,45.48,44.5,44.9,107725.0,28.5574,28.5763,27.9605,28.2119,107725.0
2016-01-28 13:30:00,44.91,45.15,44.6,44.89,116518.0,28.2181,28.3689,28.0234,28.2056,116518.0
2016-01-28 14:00:00,44.88,45.57,44.84,45.2,120339.0,28.1993,28.6328,28.1742,28.4004,120339.0
2016-01-28 14:30:00,45.22,45.68,45.22,45.43,115807.0,28.4129,28.702,28.4129,28.5449,115807.0
2016-01-28 15:00:00,45.41,45.62,45.17,45.59,169999.0,28.5323,28.6643,28.3815,28.6454,169999.0
2016-01-28 15:30:00,45.58,45.84,45.08,45.5,519256.0,28.6391,28.8025,28.325,28.5889,519256.0
2016-01-29 09:30:00,45.66,46.48,45.05,46.48,39735.0,28.6894,29.2046,28.3061,29.2046,39735.0
2016-01-29 10:00:00,46.48,46.63,46.26,46.26,33978.0,29.2046,29.2989,29.0664,29.0664,33978.0
2016-01-29 10:30:00,46.3,46.32,46.02,46.17,40803.0,29.0915,29.1041,28.9156,29.0098,40803.0
2016-01-29 11:00:00,46.19,46.32,46.05,46.18,29633.0,29.0224,29.1041,28.9344,29.0161,29633.0
2016-01-29 11:30:00,46.14,46.39,46.05,46.22,77635.0,28.991,29.1481,28.9344,29.0412,77635.0
2016-01-29 12:00:00,46.15,46.29,46.13,46.19,28098.0,28.9973,29.0852,28.9847,29.0224,28098.0
2016-01-29 12:30:00,46.24,46.26,45.84,45.88,32487.0,29.0538,29.0664,28.8025,28.8276,32487.0
2016-01-29 13:00:00,45.88,45.95,45.69,45.7,30122.0,28.8276,28.8716,28.7082,28.7145,30122.0
2016-01-29 13:30:00,45.7,45.98,45.6,45.79,38317.0,28.7145,28.8905,28.6517,28.7711,38317.0
2016-01-29 14:00:00,45.84,45.9,45.67,45.76,43650.0,28.8025,28.8402,28.6957,28.7522,43650.0
2016-01-29 14:30:00,45.76,45.79,45.52,45.66,57437.0,28.7522,28.7711,28.6014,28.6894,57437.0
2016-01-29 15:00:00,45.66,45.87,45.51,45.79,80637.0,28.6894,28.8213,28.5951,28.7711,80637.0
2016-01-29 15:30:00,45.82,46.12,45.58,46.12,307805.0,28.7899,28.9784,28.6391,28.9784,307805.0
2016-02-01 09:30:00,45.91,46.59,45.81,46.49,44951.0,28.8465,29.2737,28.7836,29.2109,44951.0
2016-02-01 10:00:00,46.45,46.47,46.0,46.08,42836.0,29.1858,29.1983,28.903,28.9533,42836.0
2016-02-01 10:30:00,46.12,46.21,45.86,46.1,68039.0,28.9784,29.035,28.8151,28.9658,68039.0
2016-02-01 11:00:00,46.07,46.11,45.84,46.09,34630.0,28.947,28.9721,28.8025,28.9596,34630.0
2016-02-01 11:30:00,46.12,46.41,46.01,46.3,37720.0,28.9784,29.1606,28.9093,29.0915,37720.0
2016-02-01 12:00:00,46.31,46.31,45.85,45.89,27652.0,29.0978,29.0978,28.8088,28.8339,27652.0
2016-02-01 12:30:00,45.95,46.25,45.84,46.22,58020.0,28.8716,29.0601,28.8025,29.0412,58020.0
2016-02-01 13:00:00,46.24,46.43,46.2,46.32,35834.0,29.0538,29.1732,29.0287,29.1041,35834.0
2016-02-01 13:30:00,46.33,46.35,46.08,46.13,32953.0,29.1104,29.1229,28.9533,28.9847,32953.0
2016-02-01 14:00:00,46.11,46.15,45.83,45.92,36705.0,28.9721,28.9973,28.7962,28.8528,36705.0
2016-02-01 14:30:00,45.91,46.0,45.86,46.0,27185.0,28.8465,28.903,28.8151,28.903,27185.0
2016-02-01 15:00:00,46.0,46.08,45.69,46.04,58423.0,28.903,28.9533,28.7082,28.9282,58423.0
2016-02-01 15:30:00,46.03,46.05,45.67,45.67,158763.0,28.9219,28.9344,28.6957,28.6957,158763.0
2016-02-02 09:30:00,45.09,45.44,44.87,44.93,68019.0,28.3312,28.5512,28.193,28.2307,68019.0
2016-02-02 10:00:00,45.0,45.07,44.9,45.01,39668.0,28.2747,28.3187,28.2119,28.281,39668.0
2016-02-02 10:30:00,45.01,45.2,44.93,45.04,16165.0,28.281,28.4004,28.2307,28.2998,16165.0
2016-02-02 11:00:00,45.0,45.15,44.91,44.96,22789.0,28.2747,28.3689,28.2181,28.2496,22789.0
2016-02-02 11:30:00,44.97,45.08,44.95,44.95,23309.0,28.2558,28.325,28.2433,28.2433,23309.0
2016-02-02 12:00:00,44.95,44.98,44.46,44.54,31113.0,28.2433,28.2621,27.9354,27.9857,31113.0
2016-02-02 12:30:00,44.58,44.73,44.51,44.66,11600.0,28.0108,28.105,27.9668,28.0611,11600.0
2016-02-02 13:00:00,44.66,44.69,44.45,44.62,25245.0,28.0611,28.0799,27.9291,28.0359,25245.0
2016-02-02 13:30:00,44.58,44.58,44.23,44.25,40109.0,28.0108,28.0108,27.7909,27.8034,40109.0
2016-02-02 14:00:00,44.26,44.43,44.2,44.22,38707.0,27.8097,27.9165,27.772,27.7846,38707.0
2016-02-02 14:30:00,44.22,44.49,44.17,44.34,41757.0,27.7846,27.9542,27.7532,27.86,41757.0
2016-02-02 15:00:00,44.34,44.36,44.14,44.29,73539.0,27.86,27.8726,27.7343,27.8286,73539.0
2016-02-02 15:30:00,44.3,44.49,44.29,44.33,132141.0,27.8349,27.9542,27.8286,27.8537,132141.0
2016-02-03 09:30:00,45.1,45.35,44.27,44.4,27161.0,28.3375,28.4946,27.816,27.8977,27161.0
2016-02-03 10:00:00,44.3,44.3,43.72,43.8,32297.0,27.8349,27.8349,27.4704,27.5207,32297.0
2016-02-03 10:30:00,43.8,43.8,43.54,43.79,33506.0,27.5207,27.5207,27.3573,27.5144,33506.0
2016-02-03 11:00:00,43.78,43.81,43.49,43.76,34096.0,27.5081,27.527,27.3259,27.4956,34096.0
2016-02-03 11:30:00,43.73,43.78,43.56,43.66,31818.0,27.4767,27.5081,27.3699,27.4327,31818.0
2016-02-03 12:00:00,43.69,43.85,43.62,43.82,21811.0,27.4516,27.5521,27.4076,27.5333,21811.0
2016-02-03 12:30:00,43.76,43.79,43.62,43.72,18488.0,27.4956,27.5144,27.4076,27.4704,18488.0
2016-02-03 13:00:00,43.78,43.84,43.65,43.71,19875.0,27.5081,27.5458,27.4265,27.4641,19875.0
2016-02-03 13:30:00,43.7,43.77,43.52,43.63,24573.0,27.4579,27.5018,27.3448,27.4139,24573.0
2016-02-03 14:00:00,43.66,44.29,43.66,44.26,25829.0,27.4327,27.8286,27.4327,27.8097,25829.0
2016-02-03 14:30:00,44.29,44.57,44.19,44.51,32019.0,27.8286,28.0045,27.7657,27.9668,32019.0
2016-02-03 15:00:00,44.53,44.62,44.15,44.16,37493.0,27.9794,28.0359,27.7406,27.7469,37493.0
2016-02-03 15:30:00,44.13,44.18,43.84,44.08,231337.0,27.728,27.7595,27.5458,27.6966,231337.0
2016-02-04 09:30:00,43.97,44.38,43.72,44.3,31504.0,27.6275,27.8851,27.4704,27.8349,31504.0
2016-02-04 10:00:00,44.26,44.77,44.08,44.74,77330.0,27.8097,28.1302,27.6966,28.1113,77330.0
2016-02-04 10:30:00,44.74,45.02,44.66,44.79,64596.0,28.1113,28.2873,28.0611,28.1427,64596.0
2016-02-04 11:00:00,44.77,45.04,44.7,44.92,76426.0,28.1302,28.2998,28.0862,28.2244,76426.0
2016-02-04 11:30:00,44.9,45.15,44.64,44.7,30872.0,28.2119,28.3689,28.0485,28.0862,30872.0
2016-02-04 12:00:00,44.7,44.87,44.65,44.7,33765.0,28.0862,28.193,28.0548,28.0862,33765.0
2016-02-04 12:30:00,44.7,44.74,44.61,44.7,23783.0,28.0862,28.1113,28.0296,28.0862,23783.0
2016-02-04 13:00:00,44.66,44.85,44.59,44.67,31157.0,28.0611,28.1804,28.0171,28.0673,31157.0
2016-02-04 13:30:00,44.67,44.74,44.36,44.45,32795.0,28.0673,28.1113,27.8726,27.9291,32795.0
2016-02-04 14:00:00,44.48,44.59,44.32,44.5,25430.0,27.948,28.0171,27.8474,27.9605,25430.0
2016-02-04 14:30:00,44.47,44.57,44.36,44.49,33000.0,27.9417,28.0045,27.8726,27.9542,33000.0
2016-02-04 15:00:00,44.48,44.54,44.35,44.43,50555.0,27.948,27.9857,27.8663,27.9165,50555.0
2016-02-04 15:30:00,44.45,44.59,44.37,44.5,112653.0,27.9291,28.0171,27.8788,27.9605,112653.0
2016-02-05 09:30:00,44.17,44.63,44.06,44.16,31190.0,27.7532,28.0422,27.6841,27.7469,31190.0
2016-02-05 10:00:00,44.17,44.3,44.02,44.03,18056.0,27.7532,27.8349,27.6589,27.6652,18056.0
2016-02-05 10:30:00,43.99,44.16,43.61,43.61,29213.0,27.6401,27.7469,27.4013,27.4013,29213.0
2016-02-05 11:00:00,43.6,43.6,43.1,43.14,23045.0,27.395,27.395,27.0809,27.106,23045.0
2016-02-05 11:30:00,43.16,43.26,43.0,43.23,27412.0,27.1186,27.1814,27.018,27.1626,27412.0
2016-02-05 12:00:00,43.2,43.27,43.03,43.2,25668.0,27.1437,27.1877,27.0369,27.1437,25668.0
2016-02-05 12:30:00,43.24,43.24,43.04,43.07,9918.0,27.1688,27.1688,27.0432,27.062,9918.0
2016-02-05 13:00:00,43.06,43.21,43.05,43.21,13556.0,27.0557,27.15,27.0495,27.15,13556.0
2016-02-05 13:30:00,43.17,43.2,42.89,42.9,21419.0,27.1249,27.1437,26.9489,26.9552,21419.0
2016-02-05 14:00:00,42.87,42.93,42.7,42.76,23631.0,26.9364,26.9741,26.8295,26.8672,23631.0
2016-02-05 14:30:00,42.75,42.9,42.68,42.73,26745.0,26.861,26.9552,26.817,26.8484,26745.0
2016-02-05 15:00:00,42.74,42.74,42.56,42.62,35444.0,26.8547,26.8547,26.7416,26.7793,35444.0
2016-02-05 15:30:00,42.63,42.64,42.44,42.48,91991.0,26.7856,26.7918,26.6662,26.6913,91991.0
2016-02-08 09:30:00,41.84,42.08,40.65,41.79,42065.0,26.2892,26.44,25.5415,26.2578,42065.0
2016-02-08 10:00:00,41.82,42.02,41.49,41.65,56757.0,26.2766,26.4023,26.0693,26.1698,56757.0
2016-02-08 10:30:00,41.65,41.84,41.3,41.35,32470.0,26.1698,26.2892,25.9499,25.9813,32470.0
2016-02-08 11:00:00,41.35,41.48,41.03,41.31,31768.0,25.9813,26.063,25.7802,25.9562,31768.0
2016-02-08 11:30:00,41.3,41.3,40.98,41.19,46015.0,25.9499,25.9499,25.7488,25.8808,46015.0
2016-02-08 12:00:00,41.2,41.48,41.08,41.4,49234.0,25.8871,26.063,25.8117,26.0127,49234.0
2016-02-08 12:30:00,41.42,41.57,41.4,41.5,15311.0,26.0253,26.1195,26.0127,26.0755,15311.0
2016-02-08 13:00:00,41.48,41.54,41.25,41.33,22073.0,26.063,26.1007,25.9185,25.9687,22073.0
2016-02-08 13:30:00,41.31,41.38,41.05,41.07,14468.0,25.9562,26.0001,25.7928,25.8054,14468.0
2016-02-08 14:00:00,41.06,41.17,41.02,41.1,22421.0,25.7991,25.8682,25.774,25.8242,22421.0
2016-02-08 14:30:00,41.13,41.25,41.01,41.17,22636.0,25.8431,25.9185,25.7677,25.8682,22636.0
2016-02-08 15:00:00,41.18,41.39,41.15,41.33,43995.0,25.8745,26.0064,25.8556,25.9687,43995.0
2016-02-08 15:30:00,41.36,41.73,41.34,41.64,155313.0,25.9876,26.2201,25.975,26.1635,155313.0
2016-02-09 09:30:00,41.14,42.13,41.13,41.86,28814.0,25.8494,26.4714,25.8431,26.3017,28814.0
2016-02-09 10:00:00,41.86,42.2,41.84,41.87,147732.0,26.3017,26.5154,26.2892,26.308,147732.0
2016-02-09 10:30:00,41.87,41.87,41.48,41.66,54175.0,26.308,26.308,26.063,26.1761,54175.0
2016-02-09 11:00:00,41.66,42.18,41.6,42.11,67949.0,26.1761,26.5028,26.1384,26.4588,67949.0
2016-02-09 11:30:00,42.06,42.16,41.96,41.98,30616.0,26.4274,26.4902,26.3646,26.3771,30616.0
2016-02-09 12:00:00,41.97,42.15,41.97,42.06,130351.0,26.3709,26.484,26.3709,26.4274,130351.0
2016-02-09 12:30:00,42.05,42.1,41.97,42.08,38872.0,26.4211,26.4525,26.3709,26.44,38872.0
2016-02-09 13:00:00,42.05,42.1,41.94,42.01,66476.0,26.4211,26.4525,26.352,26.396,66476.0
2016-02-09 13:30:00,42.03,42.15,41.96,42.01,74225.0,26.4086,26.484,26.3646,26.396,74225.0
2016-02-09 14:00:00,42.01,42.07,41.5,41.5,105804.0,26.396,26.4337,26.0755,26.0755,105804.0
2016-02-09 14:30:00,41.52,41.9,41.5,41.71,46863.0,26.0881,26.3269,26.0755,26.2075,46863.0
2016-02-09 15:00:00,41.73,42.15,41.67,41.75,73836.0,26.2201,26.484,26.1824,26.2326,73836.0
2016-02-09 15:30:00,41.75,41.86,41.56,41.62,93809.0,26.2326,26.3017,26.1132,26.1509,93809.0
2016-02-10 09:30:00,42.0,42.31,41.68,42.29,31772.0,26.3897,26.5845,26.1886,26.5719,31772.0
2016-02-10 10:00:00,42.23,42.29,41.96,42.02,28700.0,26.5342,26.5719,26.3646,26.4023,28700.0
2016-02-10 10:30:00,42.07,42.17,41.76,41.86,60713.0,26.4337,26.4965,26.2389,26.3017,60713.0
2016-02-10 11:00:00,41.82,42.01,41.66,41.91,15998.0,26.2766,26.396,26.1761,26.3332,15998.0
2016-02-10 11:30:00,41.91,42.1,41.85,42.01,22648.0,26.3332,26.4525,26.2955,26.396,22648.0
2016-02-10 12:00:00,42.01,42.25,41.78,42.16,30990.0,26.396,26.5468,26.2515,26.4902,30990.0
2016-02-10 12:30:00,42.2,42.44,42.13,42.38,15070.0,26.5154,26.6662,26.4714,26.6285,15070.0
2016-02-10 13:00:00,42.38,42.42,42.08,42.11,15280.0,26.6285,26.6536,26.44,26.4588,15280.0
2016-02-10 13:30:00,42.09,42.12,41.92,41.97,79446.0,26.4463,26.4651,26.3394,26.3709,79446.0
2016-02-10 14:00:00,41.99,42.0,41.64,41.69,80718.0,26.3834,26.3897,26.1635,26.1949,80718.0
2016-02-10 14:30:00,41.68,41.8,41.57,41.73,39127.0,26.1886,26.264,26.1195,26.2201,39127.0
2016-02-10 15:00:00,41.72,41.89,41.53,41.55,31785.0,26.2138,26.3206,26.0944,26.107,31785.0
2016-02-10 15:30:00,41.53,41.58,41.39,41.49,129900.0,26.0944,26.1258,26.0064,26.0693,129900.0
2016-02-11 09:30:00,40.87,41.24,40.55,41.24,96380.0,25.6797,25.9122,25.4786,25.9122,96380.0
2016-02-11 10:00:00,41.16,41.16,40.63,40.63,17043.0,25.8619,25.8619,25.5289,25.5289,17043.0
2016-02-11 10:30:00,40.61,40.84,40.49,40.55,14806.0,25.5163,25.6609,25.4409,25.4786,14806.0
2016-02-11 11:00:00,40.54,40.56,40.2,40.29,24520.0,25.4724,25.4849,25.2587,25.3153,24520.0
2016-02-11 11:30:00,40.21,40.44,40.15,40.44,15900.0,25.265,25.4095,25.2273,25.4095,15900.0
2016-02-11 12:00:00,40.35,40.67,40.33,40.55,12995.0,25.353,25.554,25.3404,25.4786,12995.0
2016-02-11 12:30:00,40.5,40.88,40.43,40.79,15519.0,25.4472,25.686,25.4032,25.6294,15519.0
2016-02-11 13:00:00,40.8,40.9,40.64,40.77,12050.0,25.6357,25.6986,25.5352,25.6169,12050.0
2016-02-11 13:30:00,40.68,40.73,40.4,40.44,14828.0,25.5603,25.5917,25.3844,25.4095,14828.0
2016-02-11 14:00:00,40.47,40.75,40.47,40.55,16733.0,25.4284,25.6043,25.4284,25.4786,16733.0
2016-02-11 14:30:00,40.58,40.93,40.5,40.77,25970.0,25.4975,25.7174,25.4472,25.6169,25970.0
2016-02-11 15:00:00,40.76,40.84,40.6,40.76,189759.0,25.6106,25.6609,25.5101,25.6106,189759.0
2016-02-11 15:30:00,40.75,40.99,40.66,40.78,260491.0,25.6043,25.7551,25.5478,25.6232,260491.0
2016-02-12 09:30:00,41.53,41.55,41.08,41.12,24334.0,26.0944,26.107,25.8117,25.8368,24334.0
2016-02-12 10:00:00,41.0,41.82,40.99,41.67,45040.0,25.7614,26.2766,25.7551,26.1824,45040.0
2016-02-12 10:30:00,41.69,41.84,41.3,41.41,21498.0,26.1949,26.2892,25.9499,26.019,21498.0
2016-02-12 11:00:00,41.43,41.87,41.43,41.71,22905.0,26.0316,26.308,26.0316,26.2075,22905.0
2016-02-12 11:30:00,41.72,41.88,41.64,41.74,22068.0,26.2138,26.3143,26.1635,26.2263,22068.0
2016-02-12 12:00:00,41.74,41.8,41.63,41.69,11557.0,26.2263,26.264,26.1572,26.1949,11557.0
2016-02-12 12:30:00,41.66,41.71,41.54,41.54,24169.0,26.1761,26.2075,26.1007,26.1007,24169.0
2016-02-12 13:00:00,41.54,41.6,41.5,41.58,23876.0,26.1007,26.1384,26.0755,26.1258,23876.0
2016-02-12 13:30:00,41.6,41.68,41.6,41.62,7547.0,26.1384,26.1886,26.1384,26.1509,7547.0
2016-02-12 14:00:00,41.59,41.8,41.59,41.74,22883.0,26.1321,26.264,26.1321,26.2263,22883.0
2016-02-12 14:30:00,41.77,41.79,41.63,41.71,32272.0,26.2452,26.2578,26.1572,26.2075,32272.0
2016-02-12 15:00:00,41.74,41.9,41.67,41.86,33607.0,26.2263,26.3269,26.1824,26.3017,33607.0
2016-02-12 15:30:00,41.88,42.0,41.7,41.93,166853.0,26.3143,26.3897,26.2012,26.3457,166853.0
2016-02-16 09:30:00,42.19,42.44,42.02,42.24,37094.0,26.5091,26.6662,26.4023,26.5405,37094.0
2016-02-16 10:00:00,42.24,42.6,42.08,42.45,38523.0,26.5405,26.7667,26.44,26.6725,38523.0
2016-02-16 10:30:00,42.45,43.11,42.45,43.07,37342.0,26.6725,27.0872,26.6725,27.062,37342.0
2016-02-16 11:00:00,43.08,43.37,42.99,43.37,74984.0,27.0683,27.2505,27.0118,27.2505,74984.0
2016-02-16 11:30:00,43.36,43.44,43.17,43.42,27831.0,27.2442,27.2945,27.1249,27.2819,27831.0
2016-02-16 12:00:00,43.41,43.53,43.36,43.4,23915.0,27.2757,27.3511,27.2442,27.2694,23915.0
2016-02-16 12:30:00,43.42,43.46,43.2,43.35,20800.0,27.2819,27.3071,27.1437,27.238,20800.0
2016-02-16 13:00:00,43.36,43.51,43.29,43.29,26287.0,27.2442,27.3385,27.2003,27.2003,26287.0
2016-02-16 13:30:00,43.29,43.45,43.29,43.44,27445.0,27.2003,27.3008,27.2003,27.2945,27445.0
2016-02-16 14:00:00,43.44,43.56,43.42,43.53,48215.0,27.2945,27.3699,27.2819,27.3511,48215.0
2016-02-16 14:30:00,43.54,43.62,43.16,43.16,46165.0,27.3573,27.4076,27.1186,27.1186,46165.0
2016-02-16 15:00:00,43.15,43.32,43.14,43.29,58249.0,27.1123,27.2191,27.106,27.2003,58249.0
2016-02-16 15:30:00,43.3,43.31,43.1,43.22,159325.0,27.2065,27.2128,27.0809,27.1563,159325.0
2016-02-17 09:30:00,43.49,43.59,42.94,43.47,38034.0,27.3259,27.3888,26.9803,27.3134,38034.0
2016-02-17 10:00:00,43.53,43.7,43.3,43.7,34615.0,27.3511,27.4579,27.2065,27.4579,34615.0
2016-02-17 10:30:00,43.7,43.7,43.32,43.53,57504.0,27.4579,27.4579,27.2191,27.3511,57504.0
2016-02-17 11:00:00,43.54,43.75,43.51,43.63,52785.0,27.3573,27.4893,27.3385,27.4139,52785.0
2016-02-17 11:30:00,43.62,43.64,43.4,43.56,46875.0,27.4076,27.4202,27.2694,27.3699,46875.0
2016-02-17 12:00:00,43.57,43.7,43.23,43.52,35467.0,27.3762,27.4579,27.1626,27.3448,35467.0
2016-02-17 12:30:00,43.58,43.77,43.53,43.58,19005.0,27.3825,27.5018,27.3511,27.3825,19005.0
2016-02-17 13:00:00,43.6,43.61,43.45,43.59,26226.0,27.395,27.4013,27.3008,27.3888,26226.0
2016-02-17 13:30:00,43.58,43.61,43.47,43.58,27633.0,27.3825,27.4013,27.3134,27.3825,27633.0
2016-02-17 14:00:00,43.6,43.66,43.47,43.6,33663.0,27.395,27.4327,27.3134,27.395,33663.0
2016-02-17 14:30:00,43.6,43.75,43.6,43.72,43005.0,27.395,27.4893,27.395,27.4704,43005.0
2016-02-17 15:00:00,43.73,43.9,43.67,43.9,70288.0,27.4767,27.5835,27.439,27.5835,70288.0
2016-02-17 15:30:00,43.88,44.62,43.85,44.32,344581.0,27.571,28.0359,27.5521,27.8474,344581.0
2016-02-18 09:30:00,44.04,45.55,42.92,43.68,66476.0,27.6715,28.6203,26.9678,27.4453,66476.0
2016-02-18 10:00:00,43.65,43.69,43.05,43.49,121448.0,27.4265,27.4516,27.0495,27.3259,121448.0
2016-02-18 10:30:00,43.48,43.64,43.11,43.16,36202.0,27.3196,27.4202,27.0872,27.1186,36202.0
2016-02-18 11:00:00,43.13,43.13,42.36,42.63,36414.0,27.0997,27.0997,26.6159,26.7856,36414.0
2016-02-18 11:30:00,42.64,42.76,42.06,42.28,35215.0,26.7918,26.8672,26.4274,26.5656,35215.0
2016-02-18 12:00:00,42.3,42.49,42.25,42.41,26722.0,26.5782,26.6976,26.5468,26.6473,26722.0
2016-02-18 12:30:00,42.4,42.47,42.1,42.15,33133.0,26.641,26.685,26.4525,26.484,33133.0
2016-02-18 13:00:00,42.15,42.3,41.68,41.95,46674.0,26.484,26.5782,26.1886,26.3583,46674.0
2016-02-18 13:30:00,41.91,42.13,41.69,41.75,26833.0,26.3332,26.4714,26.1949,26.2326,26833.0
2016-02-18 14:00:00,41.74,42.2,41.73,42.17,50543.0,26.2263,26.5154,26.2201,26.4965,50543.0
2016-02-18 14:30:00,42.15,42.22,41.95,42.08,59406.0,26.484,26.5279,26.3583,26.44,59406.0
2016-02-18 15:00:00,42.08,42.35,42.08,42.23,75824.0,26.44,26.6096,26.44,26.5342,75824.0
2016-02-18 15:30:00,42.22,42.36,41.63,42.15,281840.0,26.5279,26.6159,26.1572,26.484,281840.0
2016-02-19 09:30:00,42.08,42.12,40.93,41.17,73224.0,26.44,26.4651,25.7174,25.8682,73224.0
2016-02-19 10:00:00,41.15,41.77,41.04,41.74,89104.0,25.8556,26.2452,25.7865,26.2263,89104.0
2016-02-19 10:30:00,41.73,41.85,41.58,41.59,42037.0,26.2201,26.2955,26.1258,26.1321,42037.0
2016-02-19 11:00:00,41.56,41.88,41.56,41.81,54193.0,26.1132,26.3143,26.1132,26.2703,54193.0
2016-02-19 11:30:00,41.82,41.87,41.44,41.49,61403.0,26.2766,26.308,26.0378,26.0693,61403.0
2016-02-19 12:00:00,41.53,41.76,41.48,41.63,48084.0,26.0944,26.2389,26.063,26.1572,48084.0
2016-02-19 12:30:00,41.66,41.86,41.54,41.8,48644.0,26.1761,26.3017,26.1007,26.264,48644.0
2016-02-19 13:00:00,41.79,41.82,41.71,41.78,26755.0,26.2578,26.2766,26.2075,26.2515,26755.0
2016-02-19 13:30:00,41.74,41.82,41.7,41.77,41624.0,26.2263,26.2766,26.2012,26.2452,41624.0
2016-02-19 14:00:00,41.77,41.8,41.68,41.68,66379.0,26.2452,26.264,26.1886,26.1886,66379.0
2016-02-19 14:30:00,41.68,41.8,41.68,41.71,50368.0,26.1886,26.264,26.1886,26.2075,50368.0
2016-02-19 15:00:00,41.71,41.81,41.7,41.79,80324.0,26.2075,26.2703,26.2012,26.2578,80324.0
2016-02-19 15:30:00,41.79,42.02,41.76,41.91,202114.0,26.2578,26.4023,26.2389,26.3332,202114.0
2016-02-22 09:30:00,42.73,43.15,42.33,42.89,32463.0,26.8484,27.1123,26.5971,26.9489,32463.0
2016-02-22 10:00:00,42.91,43.06,42.76,42.93,20190.0,26.9615,27.0557,26.8672,26.9741,20190.0
2016-02-22 10:30:00,42.86,42.89,42.7,42.74,22433.0,26.9301,26.9489,26.8295,26.8547,22433.0
2016-02-22 11:00:00,42.74,42.74,42.53,42.68,38193.0,26.8547,26.8547,26.7227,26.817,38193.0
2016-02-22 11:30:00,42.67,42.87,42.65,42.87,14502.0,26.8107,26.9364,26.7981,26.9364,14502.0
2016-02-22 12:00:00,42.9,42.96,42.79,42.96,15153.0,26.9552,26.9929,26.8861,26.9929,15153.0
2016-02-22 12:30:00,42.96,43.1,42.88,42.94,41137.0,26.9929,27.0809,26.9426,26.9803,41137.0
2016-02-22 13:00:00,42.92,43.01,42.5,42.55,25335.0,26.9678,27.0243,26.7039,26.7353,25335.0
2016-02-22 13:30:00,42.54,42.8,42.54,42.74,21573.0,26.729,26.8924,26.729,26.8547,21573.0
2016-02-22 14:00:00,42.74,42.79,42.63,42.67,35169.0,26.8547,26.8861,26.7856,26.8107,35169.0
2016-02-22 14:30:00,42.6,42.72,42.52,42.67,61356.0,26.7667,26.8421,26.7164,26.8107,61356.0
2016-02-22 15:00:00,42.68,42.71,42.57,42.7,22412.0,26.817,26.8358,26.7479,26.8295,22412.0
2016-02-22 15:30:00,42.7,42.9,42.65,42.81,77313.0,26.8295,26.9552,26.7981,26.8987,77313.0
2016-02-23 09:30:00,42.69,43.09,42.56,42.56,95915.0,26.8233,27.0746,26.7416,26.7416,95915.0
2016-02-23 10:00:00,42.54,42.83,42.33,42.83,35864.0,26.729,26.9112,26.5971,26.9112,35864.0
2016-02-23 10:30:00,42.78,42.86,42.49,42.56,37057.0,26.8798,26.9301,26.6976,26.7416,37057.0
2016-02-23 11:00:00,42.56,42.56,42.08,42.23,39730.0,26.7416,26.7416,26.44,26.5342,39730.0
2016-02-23 11:30:00,42.27,42.42,42.16,42.24,18387.0,26.5594,26.6536,26.4902,26.5405,18387.0
2016-02-23 12:00:00,42.23,42.26,42.03,42.19,15378.0,26.5342,26.5531,26.4086,26.5091,15378.0
2016-02-23 12:30:00,42.24,42.42,42.21,42.41,11512.0,26.5405,26.6536,26.5217,26.6473,11512.0
2016-02-23 13:00:00,42.4,42.64,42.34,42.54,24761.0,26.641,26.7918,26.6033,26.729,24761.0
2016-02-23 13:30:00,42.56,42.63,42.34,42.35,25352.0,26.7416,26.7856,26.6033,26.6096,25352.0
2016-02-23 14:00:00,42.35,42.55,42.32,42.51,34567.0,26.6096,26.7353,26.5908,26.7102,34567.0
2016-02-23 14:30:00,42.5,42.52,42.36,42.46,48973.0,26.7039,26.7164,26.6159,26.6787,48973.0
2016-02-23 15:00:00,42.44,42.44,42.3,42.41,35273.0,26.6662,26.6662,26.5782,26.6473,35273.0
2016-02-23 15:30:00,42.4,42.57,42.39,42.49,150339.0,26.641,26.7479,26.6348,26.6976,150339.0
2016-02-24 09:30:00,42.15,42.15,41.55,41.77,29263.0,26.484,26.484,26.107,26.2452,29263.0
2016-02-24 10:00:00,41.76,42.03,41.66,41.88,32542.0,26.2389,26.4086,26.1761,26.3143,32542.0
2016-02-24 10:30:00,41.94,42.11,41.79,41.99,28650.0,26.352,26.4588,26.2578,26.3834,28650.0
2016-02-24 11:00:00,42.01,42.3,41.99,42.2,32428.0,26.396,26.5782,26.3834,26.5154,32428.0
2016-02-24 11:30:00,42.18,42.49,42.18,42.29,14703.0,26.5028,26.6976,26.5028,26.5719,14703.0
2016-02-24 12:00:00,42.34,42.47,42.15,42.18,23471.0,26.6033,26.685,26.484,26.5028,23471.0
2016-02-24 12:30:00,42.19,42.26,42.06,42.19,16802.0,26.5091,26.5531,26.4274,26.5091,16802.0
2016-02-24 13:00:00,42.19,42.3,42.09,42.09,11580.0,26.5091,26.5782,26.4463,26.4463,11580.0
2016-02-24 13:30:00,42.13,42.2,42.05,42.15,13305.0,26.4714,26.5154,26.4211,26.484,13305.0
2016-02-24 14:00:00,42.09,42.36,42.04,42.35,17286.0,26.4463,26.6159,26.4148,26.6096,17286.0
2016-02-24 14:30:00,42.33,42.37,42.2,42.2,12787.0,26.5971,26.6222,26.5154,26.5154,12787.0
2016-02-24 15:00:00,42.2,42.52,42.16,42.5,20668.0,26.5154,26.7164,26.4902,26.7039,20668.0
2016-02-24 15:30:00,42.5,42.58,42.43,42.54,106992.0,26.7039,26.7541,26.6599,26.729,106992.0
2016-02-25 09:30:00,42.77,42.98,42.2,42.83,20843.0,26.8735,27.0055,26.5154,26.9112,20843.0
2016-02-25 10:00:00,42.88,43.08,42.69,42.9,39078.0,26.9426,27.0683,26.8233,26.9552,39078.0
2016-02-25 10:30:00,42.9,42.98,42.77,42.82,21316.0,26.9552,27.0055,26.8735,26.9049,21316.0
2016-02-25 11:00:00,42.76,42.78,42.61,42.69,15230.0,26.8672,26.8798,26.773,26.8233,15230.0
2016-02-25 11:30:00,42.7,42.9,42.62,42.84,13598.0,26.8295,26.9552,26.7793,26.9175,13598.0
2016-02-25 12:00:00,42.8,42.91,42.75,42.81,13256.0,26.8924,26.9615,26.861,26.8987,13256.0
2016-02-25 12:30:00,42.81,42.93,42.74,42.92,10940.0,26.8987,26.9741,26.8547,26.9678,10940.0
2016-02-25 13:00:00,42.94,43.13,42.91,43.11,12221.0,26.9803,27.0997,26.9615,27.0872,12221.0
2016-02-25 13:30:00,43.11,43.17,43.03,43.07,19420.0,27.0872,27.1249,27.0369,27.062,19420.0
2016-02-25 14:00:00,43.06,43.11,42.99,43.02,26736.0,27.0557,27.0872,27.0118,27.0306,26736.0
2016-02-25 14:30:00,43.03,43.04,42.95,43.03,18840.0,27.0369,27.0432,26.9866,27.0369,18840.0
2016-02-25 15:00:00,43.02,43.16,43.02,43.1,23387.0,27.0306,27.1186,27.0306,27.0809,23387.0
2016-02-25 15:30:00,43.09,43.29,43.04,43.29,91509.0,27.0746,27.2003,27.0432,27.2003,91509.0
2016-02-26 09:30:00,43.5,43.95,43.17,43.86,107449.0,27.3322,27.6149,27.1249,27.5584,107449.0
2016-02-26 10:00:00,43.81,43.9,43.71,43.71,24813.0,27.527,27.5835,27.4641,27.4641,24813.0
2016-02-26 10:30:00,43.76,43.84,43.48,43.55,20997.0,27.4956,27.5458,27.3196,27.3636,20997.0
2016-02-26 11:00:00,43.6,43.63,43.07,43.12,20260.0,27.395,27.4139,27.062,27.0934,20260.0
2016-02-26 11:30:00,43.11,43.14,42.88,43.04,13784.0,27.0872,27.106,26.9426,27.0432,13784.0
2016-02-26 12:00:00,43.01,43.04,42.79,43.04,18377.0,27.0243,27.0432,26.8861,27.0432,18377.0
2016-02-26 12:30:00,43.02,43.05,42.86,42.95,11528.0,27.0306,27.0495,26.9301,26.9866,11528.0
2016-02-26 13:00:00,42.91,43.06,42.89,42.94,10785.0,26.9615,27.0557,26.9489,26.9803,10785.0
2016-02-26 13:30:00,42.95,42.95,42.68,42.75,11815.0,26.9866,26.9866,26.817,26.861,11815.0
2016-02-26 14:00:00,42.76,42.84,42.69,42.78,15742.0,26.8672,26.9175,26.8233,26.8798,15742.0
2016-02-26 14:30:00,42.77,42.85,42.73,42.78,16199.0,26.8735,26.9238,26.8484,26.8798,16199.0
2016-02-26 15:00:00,42.8,43.01,42.79,42.88,21749.0,26.8924,27.0243,26.8861,26.9426,21749.0
2016-02-26 15:30:00,42.9,42.96,42.83,42.91,60366.0,26.9552,26.9929,26.9112,26.9615,60366.0
2016-02-29 09:30:00,42.82,43.66,42.71,43.51,30115.0,26.9049,27.4327,26.8358,27.3385,30115.0
2016-02-29 10:00:00,43.49,43.55,43.21,43.23,10657.0,27.3259,27.3636,27.15,27.1626,10657.0
2016-02-29 10:30:00,43.31,43.4,43.19,43.25,14160.0,27.2128,27.2694,27.1374,27.1751,14160.0
2016-02-29 11:00:00,43.29,43.54,43.29,43.41,6867.0,27.2003,27.3573,27.2003,27.2757,6867.0
2016-02-29 11:30:00,43.41,43.52,43.34,43.49,13426.0,27.2757,27.3448,27.2317,27.3259,13426.0
2016-02-29 12:00:00,43.51,43.59,43.45,43.51,19002.0,27.3385,27.3888,27.3008,27.3385,19002.0
2016-02-29 12:30:00,43.5,43.55,43.46,43.52,9300.0,27.3322,27.3636,27.3071,27.3448,9300.0
2016-02-29 13:00:00,43.53,43.57,43.43,43.43,10725.0,27.3511,27.3762,27.2882,27.2882,10725.0
2016-02-29 13:30:00,43.43,43.49,43.4,43.44,10286.0,27.2882,27.3259,27.2694,27.2945,10286.0
2016-02-29 14:00:00,43.46,43.49,43.29,43.38,13877.0,27.3071,27.3259,27.2003,27.2568,13877.0
2016-02-29 14:30:00,43.38,43.38,43.18,43.18,11959.0,27.2568,27.2568,27.1311,27.1311,11959.0
2016-02-29 15:00:00,43.16,43.29,43.1,43.28,20460.0,27.1186,27.2003,27.0809,27.194,20460.0
2016-02-29 15:30:00,43.27,43.48,43.21,43.22,57103.0,27.1877,27.3196,27.15,27.1563,57103.0
2016-03-01 09:30:00,43.65,43.79,43.27,43.27,23209.0,27.4265,27.5144,27.1877,27.1877,23209.0
2016-03-01 10:00:00,43.32,43.51,43.3,43.5,15249.0,27.2191,27.3385,27.2065,27.3322,15249.0
2016-03-01 10:30:00,43.52,43.52,42.91,43.0,25403.0,27.3448,27.3448,26.9615,27.018,25403.0
2016-03-01 11:00:00,43.01,43.43,42.98,43.43,15934.0,27.0243,27.2882,27.0055,27.2882,15934.0
2016-03-01 11:30:00,43.42,43.5,43.29,43.33,10830.0,27.2819,27.3322,27.2003,27.2254,10830.0
2016-03-01 12:00:00,43.36,43.56,43.31,43.51,9707.0,27.2442,27.3699,27.2128,27.3385,9707.0
2016-03-01 12:30:00,43.51,43.54,43.4,43.53,8485.0,27.3385,27.3573,27.2694,27.3511,8485.0
2016-03-01 13:00:00,43.53,43.72,43.5,43.69,13900.0,27.3511,27.4704,27.3322,27.4516,13900.0
2016-03-01 13:30:00,43.7,43.83,43.64,43.66,11820.0,27.4579,27.5395,27.4202,27.4327,11820.0
2016-03-01 14:00:00,43.66,43.76,43.59,43.64,11801.0,27.4327,27.4956,27.3888,27.4202,11801.0
2016-03-01 14:30:00,43.64,43.89,43.55,43.88,27806.0,27.4202,27.5772,27.3636,27.571,27806.0
2016-03-01 15:00:00,43.88,44.28,43.88,44.19,62514.0,27.571,27.8223,27.571,27.7657,62514.0
2016-03-01 15:30:00,44.18,44.38,44.17,44.37,140816.0,27.7595,27.8851,27.7532,27.8788,140816.0
2016-03-02 09:30:00,44.38,44.9,44.17,44.68,57982.0,27.8851,28.2119,27.7532,28.0736,57982.0
2016-03-02 10:00:00,44.7,45.03,44.7,44.97,33529.0,28.0862,28.2935,28.0862,28.2558,33529.0
2016-03-02 10:30:00,44.94,45.31,44.87,45.3,35579.0,28.237,28.4695,28.193,28.4632,35579.0
2016-03-02 11:00:00,45.29,45.49,45.19,45.36,45294.0,28.4569,28.5826,28.3941,28.5009,45294.0
2016-03-02 11:30:00,45.4,45.45,45.11,45.19,21213.0,28.526,28.5574,28.3438,28.3941,21213.0
2016-03-02 12:00:00,45.15,45.17,44.99,45.1,14704.0,28.3689,28.3815,28.2684,28.3375,14704.0
2016-03-02 12:30:00,45.08,45.22,45.0,45.06,24818.0,28.325,28.4129,28.2747,28.3124,24818.0
2016-03-02 13:00:00,45.06,45.13,45.03,45.11,15552.0,28.3124,28.3564,28.2935,28.3438,15552.0
2016-03-02 13:30:00,45.09,45.13,44.96,44.96,12493.0,28.3312,28.3564,28.2496,28.2496,12493.0
2016-03-02 14:00:00,44.98,45.11,44.96,45.09,31645.0,28.2621,28.3438,28.2496,28.3312,31645.0
2016-03-02 14:30:00,45.08,45.11,45.03,45.08,34808.0,28.325,28.3438,28.2935,28.325,34808.0
2016-03-02 15:00:00,45.06,45.25,45.04,45.24,40077.0,28.3124,28.4318,28.2998,28.4255,40077.0
2016-03-02 15:30:00,45.22,45.38,45.19,45.35,89130.0,28.4129,28.5135,28.3941,28.4946,89130.0
2016-03-03 09:30:00,45.52,45.8,45.26,45.61,58841.0,28.6014,28.7774,28.4381,28.658,58841.0
2016-03-03 10:00:00,45.62,45.64,45.34,45.54,23080.0,28.6643,28.6768,28.4883,28.614,23080.0
2016-03-03 10:30:00,45.55,45.64,45.42,45.52,24522.0,28.6203,28.6768,28.5386,28.6014,24522.0
2016-03-03 11:00:00,45.49,45.53,45.01,45.01,23422.0,28.5826,28.6077,28.281,28.281,23422.0
2016-03-03 11:30:00,45.0,45.29,45.0,45.29,8618.0,28.2747,28.4569,28.2747,28.4569,8618.0
2016-03-03 12:00:00,45.31,45.39,45.26,45.33,11625.0,28.4695,28.5197,28.4381,28.482,11625.0
2016-03-03 12:30:00,45.35,45.4,45.12,45.26,16655.0,28.4946,28.526,28.3501,28.4381,16655.0
2016-03-03 13:00:00,45.26,45.5,45.17,45.49,23339.0,28.4381,28.5889,28.3815,28.5826,23339.0
2016-03-03 13:30:00,45.51,45.55,45.37,45.39,15440.0,28.5951,28.6203,28.5072,28.5197,15440.0
2016-03-03 14:00:00,45.41,45.46,45.33,45.36,15700.0,28.5323,28.5637,28.482,28.5009,15700.0
2016-03-03 14:30:00,45.36,45.52,45.28,45.51,16775.0,28.5009,28.6014,28.4506,28.5951,16775.0
2016-03-03 15:00:00,45.51,45.57,45.44,45.56,37417.0,28.5951,28.6328,28.5512,28.6266,37417.0
2016-03-03 15:30:00,45.57,45.77,45.54,45.76,59879.0,28.6328,28.7585,28.614,28.7522,59879.0
2016-03-04 09:30:00,45.84,46.36,45.79,46.03,38844.0,28.8025,29.1292,28.7711,28.9219,38844.0
2016-03-04 10:00:00,46.01,46.41,45.88,46.39,27592.0,28.9093,29.1606,28.8276,29.1481,27592.0
2016-03-04 10:30:00,46.39,46.75,46.28,46.54,29847.0,29.1481,29.3743,29.0789,29.2423,29847.0
2016-03-04 11:00:00,46.55,46.9,46.53,46.87,23976.0,29.2486,29.4685,29.236,29.4497,23976.0
2016-03-04 11:30:00,46.87,46.91,46.67,46.78,20466.0,29.4497,29.4748,29.324,29.3931,20466.0
2016-03-04 12:00:00,46.75,46.84,46.65,46.83,21636.0,29.3743,29.4308,29.3114,29.4245,21636.0
2016-03-04 12:30:00,46.79,46.83,46.61,46.74,19418.0,29.3994,29.4245,29.2863,29.368,19418.0
2016-03-04 13:00:00,46.73,46.81,46.65,46.8,20401.0,29.3617,29.412,29.3114,29.4057,20401.0
2016-03-04 13:30:00,46.82,46.97,46.81,46.86,24279.0,29.4182,29.5125,29.412,29.4434,24279.0
2016-03-04 14:00:00,46.88,46.94,46.59,46.67,27907.0,29.4559,29.4936,29.2737,29.324,27907.0
2016-03-04 14:30:00,46.65,46.7,46.35,46.5,28406.0,29.3114,29.3428,29.1229,29.2172,28406.0
2016-03-04 15:00:00,46.55,46.55,46.3,46.31,38877.0,29.2486,29.2486,29.0915,29.0978,38877.0
2016-03-04 15:30:00,46.33,46.6,46.32,46.52,138515.0,29.1104,29.28,29.1041,29.2297,138515.0
2016-03-07 09:30:00,46.76,47.44,46.23,46.73,58717.0,29.3805,29.8078,29.0475,29.3617,58717.0
2016-03-07 10:00:00,46.72,46.75,46.49,46.64,18385.0,29.3554,29.3743,29.2109,29.3051,18385.0
2016-03-07 10:30:00,46.63,46.64,46.32,46.36,13993.0,29.2989,29.3051,29.1041,29.1292,13993.0
2016-03-07 11:00:00,46.39,46.53,46.26,46.38,20890.0,29.1481,29.236,29.0664,29.1418,20890.0
2016-03-07 11:30:00,46.36,46.77,46.36,46.64,21683.0,29.1292,29.3868,29.1292,29.3051,21683.0
2016-03-07 12:00:00,46.55,46.79,46.45,46.67,34548.0,29.2486,29.3994,29.1858,29.324,34548.0
2016-03-07 12:30:00,46.73,46.79,46.62,46.62,7900.0,29.3617,29.3994,29.2926,29.2926,7900.0
2016-03-07 13:00:00,46.62,46.7,46.57,46.69,11188.0,29.2926,29.3428,29.2612,29.3366,11188.0
2016-03-07 13:30:00,46.68,46.68,46.43,46.47,22991.0,29.3303,29.3303,29.1732,29.1983,22991.0
2016-03-07 14:00:00,46.46,46.58,46.34,46.35,15146.0,29.192,29.2674,29.1166,29.1229,15146.0
2016-03-07 14:30:00,46.34,46.38,46.22,46.34,15174.0,29.1166,29.1418,29.0412,29.1166,15174.0
2016-03-07 15:00:00,46.32,46.62,46.26,46.61,26228.0,29.1041,29.2926,29.0664,29.2863,26228.0
2016-03-07 15:30:00,46.61,46.86,46.57,46.86,76896.0,29.2863,29.4434,29.2612,29.4434,76896.0
2016-03-08 09:30:00,46.71,46.82,46.08,46.08,16101.0,29.3491,29.4182,28.9533,28.9533,16101.0
2016-03-08 10:00:00,46.08,46.18,45.92,45.92,19135.0,28.9533,29.0161,28.8528,28.8528,19135.0
2016-03-08 10:30:00,45.93,46.03,45.8,45.96,17869.0,28.859,28.9219,28.7774,28.8779,17869.0
2016-03-08 11:00:00,45.99,46.13,45.93,46.09,15867.0,28.8967,28.9847,28.859,28.9596,15867.0
2016-03-08 11:30:00,46.07,46.23,45.98,46.23,16850.0,28.947,29.0475,28.8905,29.0475,16850.0
2016-03-08 12:00:00,46.21,46.21,46.0,46.13,17047.0,29.035,29.035,28.903,28.9847,17047.0
2016-03-08 12:30:00,46.14,46.23,45.96,46.02,9604.0,28.991,29.0475,28.8779,28.9156,9604.0
2016-03-08 13:00:00,46.03,46.07,45.87,46.04,13326.0,28.9219,28.947,28.8213,28.9282,13326.0
2016-03-08 13:30:00,46.04,46.18,45.89,45.97,12826.0,28.9282,29.0161,28.8339,28.8842,12826.0
2016-03-08 14:00:00,45.94,46.03,45.85,45.9,14323.0,28.8653,28.9219,28.8088,28.8402,14323.0
2016-03-08 14:30:00,45.94,45.96,45.73,45.85,18126.0,28.8653,28.8779,28.7334,28.8088,18126.0
2016-03-08 15:00:00,45.86,45.88,45.62,45.69,26577.0,28.8151,28.8276,28.6643,28.7082,26577.0
2016-03-08 15:30:00,45.69,45.81,45.63,45.74,65319.0,28.7082,28.7836,28.6705,28.7397,65319.0
2016-03-09 09:30:00,46.11,46.11,45.6,45.78,28078.0,28.9721,28.9721,28.6517,28.7648,28078.0
2016-03-09 10:00:00,45.78,45.91,45.67,45.75,16984.0,28.7648,28.8465,28.6957,28.7459,16984.0
2016-03-09 10:30:00,45.76,45.81,45.42,45.61,30586.0,28.7522,28.7836,28.5386,28.658,30586.0
2016-03-09 11:00:00,45.61,45.68,45.34,45.34,17055.0,28.658,28.702,28.4883,28.4883,17055.0
2016-03-09 11:30:00,45.37,45.41,45.13,45.31,15176.0,28.5072,28.5323,28.3564,28.4695,15176.0
2016-03-09 12:00:00,45.29,45.31,45.15,45.15,10020.0,28.4569,28.4695,28.3689,28.3689,10020.0
2016-03-09 12:30:00,45.18,45.28,45.15,45.16,12301.0,28.3878,28.4506,28.3689,28.3752,12301.0
2016-03-09 13:00:00,45.12,45.22,45.07,45.17,13245.0,28.3501,28.4129,28.3187,28.3815,13245.0
2016-03-09 13:30:00,45.19,45.42,45.19,45.38,18280.0,28.3941,28.5386,28.3941,28.5135,18280.0
2016-03-09 14:00:00,45.37,45.51,45.32,45.44,15113.0,28.5072,28.5951,28.4758,28.5512,15113.0
2016-03-09 14:30:00,45.47,45.51,45.36,45.49,16008.0,28.57,28.5951,28.5009,28.5826,16008.0
2016-03-09 15:00:00,45.5,45.5,45.26,45.41,26002.0,28.5889,28.5889,28.4381,28.5323,26002.0
2016-03-09 15:30:00,45.4,45.55,45.29,45.53,81863.0,28.526,28.6203,28.4569,28.6077,81863.0
2016-03-10 09:30:00,46.11,46.82,46.07,46.54,39518.0,28.9721,29.4182,28.947,29.2423,39518.0
2016-03-10 10:00:00,46.54,46.73,46.52,46.73,31712.0,29.2423,29.3617,29.2297,29.3617,31712.0
2016-03-10 10:30:00,46.73,46.84,46.51,46.79,40283.0,29.3617,29.4308,29.2235,29.3994,40283.0
2016-03-10 11:00:00,46.8,46.84,46.19,46.39,39925.0,29.4057,29.4308,29.0224,29.1481,39925.0
2016-03-10 11:30:00,46.37,46.61,46.27,46.51,30377.0,29.1355,29.2863,29.0727,29.2235,30377.0
2016-03-10 12:00:00,46.51,46.57,46.48,46.51,25139.0,29.2235,29.2612,29.2046,29.2235,25139.0
2016-03-10 12:30:00,46.54,46.54,46.29,46.44,21581.0,29.2423,29.2423,29.0852,29.1795,21581.0
2016-03-10 13:00:00,46.43,46.45,46.32,46.44,20858.0,29.1732,29.1858,29.1041,29.1795,20858.0
2016-03-10 13:30:00,46.41,46.68,46.34,46.53,26449.0,29.1606,29.3303,29.1166,29.236,26449.0
2016-03-10 14:00:00,46.54,46.58,46.35,46.56,34328.0,29.2423,29.2674,29.1229,29.2549,34328.0
2016-03-10 14:30:00,46.58,46.78,46.56,46.61,27984.0,29.2674,29.3931,29.2549,29.2863,27984.0
2016-03-10 15:00:00,46.62,46.65,46.44,46.58,38118.0,29.2926,29.3114,29.1795,29.2674,38118.0
2016-03-10 15:30:00,46.56,46.61,46.41,46.52,94877.0,29.2549,29.2863,29.1606,29.2297,94877.0
2016-03-11 09:30:00,46.52,46.77,46.26,46.68,38992.0,29.4263,29.5844,29.2618,29.5275,38992.0
2016-03-11 10:00:00,46.72,47.01,46.66,47.01,25915.0,29.5528,29.7362,29.5148,29.7362,25915.0
2016-03-11 10:30:00,47.05,47.45,47.01,47.44,33205.0,29.7615,30.0146,29.7362,30.0082,33205.0
2016-03-11 11:00:00,47.42,47.89,47.42,47.84,53885.0,29.9956,30.2929,29.9956,30.2613,53885.0
2016-03-11 11:30:00,47.85,47.87,47.73,47.79,28786.0,30.2676,30.2802,30.1917,30.2296,28786.0
2016-03-11 12:00:00,47.79,47.82,47.72,47.72,21420.0,30.2296,30.2486,30.1854,30.1854,21420.0
2016-03-11 12:30:00,47.72,47.72,47.61,47.66,15399.0,30.1854,30.1854,30.1158,30.1474,15399.0
2016-03-11 13:00:00,47.64,47.64,47.51,47.57,22950.0,30.1347,30.1347,30.0525,30.0905,22950.0
2016-03-11 13:30:00,47.61,47.73,47.5,47.69,19521.0,30.1158,30.1917,30.0462,30.1664,19521.0
2016-03-11 14:00:00,47.7,47.84,47.68,47.79,25837.0,30.1727,30.2613,30.1601,30.2296,25837.0
2016-03-11 14:30:00,47.79,47.85,47.73,47.74,31339.0,30.2296,30.2676,30.1917,30.198,31339.0
2016-03-11 15:00:00,47.73,47.82,47.65,47.77,51945.0,30.1917,30.2486,30.1411,30.217,51945.0
2016-03-11 15:30:00,47.78,47.78,47.53,47.59,142094.0,30.2233,30.2233,30.0652,30.1031,142094.0
2016-03-14 09:30:00,47.34,47.55,46.82,46.85,38025.0,29.945,30.0778,29.6161,29.635,38025.0
2016-03-14 10:00:00,46.81,47.0,46.73,46.87,18147.0,29.6097,29.7299,29.5591,29.6477,18147.0
2016-03-14 10:30:00,46.87,46.92,46.58,46.6,16100.0,29.6477,29.6793,29.4642,29.4769,16100.0
2016-03-14 11:00:00,46.62,46.82,46.58,46.7,19391.0,29.4895,29.6161,29.4642,29.5402,19391.0
2016-03-14 11:30:00,46.68,46.72,46.54,46.63,12003.0,29.5275,29.5528,29.4389,29.4959,12003.0
2016-03-14 12:00:00,46.64,46.76,46.57,46.67,8430.0,29.5022,29.5781,29.4579,29.5212,8430.0
2016-03-14 12:30:00,46.68,46.75,46.63,46.7,13875.0,29.5275,29.5718,29.4959,29.5402,13875.0
2016-03-14 13:00:00,46.67,46.68,46.51,46.55,78497.0,29.5212,29.5275,29.42,29.4453,78497.0
2016-03-14 13:30:00,46.53,46.68,46.5,46.65,17434.0,29.4326,29.5275,29.4136,29.5085,17434.0
2016-03-14 14:00:00,46.63,46.88,46.6,46.85,27647.0,29.4959,29.654,29.4769,29.635,27647.0
2016-03-14 14:30:00,46.86,46.99,46.79,46.87,48705.0,29.6414,29.7236,29.5971,29.6477,48705.0
2016-03-14 15:00:00,46.87,47.1,46.79,47.03,32934.0,29.6477,29.7932,29.5971,29.7489,32934.0
2016-03-14 15:30:00,47.03,47.16,46.88,46.93,150991.0,29.7489,29.8311,29.654,29.6856,150991.0
2016-03-15 09:30:00,46.76,46.93,46.28,46.82,46077.0,29.5781,29.6856,29.2745,29.6161,46077.0
2016-03-15 10:00:00,46.86,46.91,46.56,46.58,17337.0,29.6414,29.673,29.4516,29.4642,17337.0
2016-03-15 10:30:00,46.59,46.69,46.55,46.68,16299.0,29.4706,29.5338,29.4453,29.5275,16299.0
2016-03-15 11:00:00,46.72,46.87,46.67,46.87,9263.0,29.5528,29.6477,29.5212,29.6477,9263.0
2016-03-15 11:30:00,46.89,46.89,46.52,46.52,12986.0,29.6603,29.6603,29.4263,29.4263,12986.0
2016-03-15 12:00:00,46.52,46.63,46.52,46.59,12669.0,29.4263,29.4959,29.4263,29.4706,12669.0
2016-03-15 12:30:00,46.59,46.65,46.5,46.61,8542.0,29.4706,29.5085,29.4136,29.4832,8542.0
2016-03-15 13:00:00,46.63,46.8,46.63,46.79,6600.0,29.4959,29.6034,29.4959,29.5971,6600.0
2016-03-15 13:30:00,46.79,46.87,46.73,46.82,7092.0,29.5971,29.6477,29.5591,29.6161,7092.0
2016-03-15 14:00:00,46.83,46.86,46.76,46.77,12096.0,29.6224,29.6414,29.5781,29.5844,12096.0
2016-03-15 14:30:00,46.79,46.85,46.76,46.77,15473.0,29.5971,29.635,29.5781,29.5844,15473.0
2016-03-15 15:00:00,46.78,46.86,46.7,46.75,51522.0,29.5908,29.6414,29.5402,29.5718,51522.0
2016-03-15 15:30:00,46.76,46.81,46.6,46.72,169198.0,29.5781,29.6097,29.4769,29.5528,169198.0
2016-03-16 09:30:00,47.07,47.65,46.38,47.31,60572.0,29.7742,30.1411,29.3377,29.926,60572.0
2016-03-16 10:00:00,47.34,47.46,46.99,47.0,15625.0,29.945,30.0209,29.7236,29.7299,15625.0
2016-03-16 10:30:00,47.04,47.08,46.89,47.01,21340.0,29.7552,29.7805,29.6603,29.7362,21340.0
2016-03-16 11:00:00,46.99,47.18,46.94,46.95,17626.0,29.7236,29.8438,29.692,29.6983,17626.0
2016-03-16 11:30:00,46.96,47.08,46.96,47.02,18432.0,29.7046,29.7805,29.7046,29.7426,18432.0
2016-03-16 12:00:00,47.06,47.23,47.06,47.19,11647.0,29.7679,29.8754,29.7679,29.8501,11647.0
2016-03-16 12:30:00,47.18,47.2,46.99,46.99,17197.0,29.8438,29.8564,29.7236,29.7236,17197.0
2016-03-16 13:00:00,47.01,47.03,46.87,46.9,15600.0,29.7362,29.7489,29.6477,29.6667,15600.0
2016-03-16 13:30:00,46.88,46.92,46.73,46.75,17368.0,29.654,29.6793,29.5591,29.5718,17368.0
2016-03-16 14:00:00,46.77,47.29,46.77,47.24,37187.0,29.5844,29.9134,29.5844,29.8817,37187.0
2016-03-16 14:30:00,47.27,47.66,47.17,47.46,45492.0,29.9007,30.1474,29.8374,30.0209,45492.0
2016-03-16 15:00:00,47.49,47.72,47.49,47.7,37063.0,30.0399,30.1854,30.0399,30.1727,37063.0
2016-03-16 15:30:00,47.72,47.87,47.62,47.72,103334.0,30.1854,30.2802,30.1221,30.1854,103334.0
2016-03-17 09:30:00,47.64,48.38,47.47,47.96,69392.0,30.1347,30.6028,30.0272,30.3372,69392.0
2016-03-17 10:00:00,47.86,48.02,47.73,47.96,23726.0,30.2739,30.3751,30.1917,30.3372,23726.0
2016-03-17 10:30:00,47.94,48.28,47.91,48.05,17534.0,30.3245,30.5396,30.3055,30.3941,17534.0
2016-03-17 11:00:00,48.05,48.09,47.83,47.83,16166.0,30.3941,30.4194,30.2549,30.2549,16166.0
2016-03-17 11:30:00,47.86,47.99,47.81,47.84,22722.0,30.2739,30.3561,30.2423,30.2613,22722.0
2016-03-17 12:00:00,47.82,48.23,47.75,48.23,18003.0,30.2486,30.508,30.2043,30.508,18003.0
2016-03-17 12:30:00,48.24,48.32,48.16,48.28,8217.0,30.5143,30.5649,30.4637,30.5396,8217.0
2016-03-17 13:00:00,48.25,48.29,48.03,48.12,14163.0,30.5206,30.5459,30.3814,30.4384,14163.0
2016-03-17 13:30:00,48.07,48.12,47.98,48.04,14316.0,30.4067,30.4384,30.3498,30.3878,14316.0
2016-03-17 14:00:00,48.04,48.07,47.84,47.86,28201.0,30.3878,30.4067,30.2613,30.2739,28201.0
2016-03-17 14:30:00,47.87,48.26,47.87,48.23,24438.0,30.2802,30.5269,30.2802,30.508,24438.0
2016-03-17 15:00:00,48.24,48.35,48.11,48.35,21689.0,30.5143,30.5839,30.432,30.5839,21689.0
2016-03-17 15:30:00,48.35,48.54,48.26,48.37,81545.0,30.5839,30.704,30.5269,30.5965,81545.0
2016-03-18 09:30:00,48.27,48.97,48.1,48.49,142492.0,30.5333,30.976,30.4257,30.6724,142492.0
2016-03-18 10:00:00,48.49,48.56,48.39,48.51,52653.0,30.6724,30.7167,30.6092,30.6851,52653.0
2016-03-18 10:30:00,48.51,48.6,48.47,48.54,32895.0,30.6851,30.742,30.6598,30.704,32895.0
2016-03-18 11:00:00,48.55,48.62,48.47,48.59,38749.0,30.7104,30.7546,30.6598,30.7357,38749.0
2016-03-18 11:30:00,48.57,49.0,48.52,49.0,35676.0,30.723,30.995,30.6914,30.995,35676.0
2016-03-18 12:00:00,48.98,49.03,48.68,48.78,27227.0,30.9824,31.014,30.7926,30.8559,27227.0
2016-03-18 12:30:00,48.77,48.81,48.6,48.6,23309.0,30.8495,30.8748,30.742,30.742,23309.0
2016-03-18 13:00:00,48.6,48.6,48.46,48.53,21037.0,30.742,30.742,30.6534,30.6977,21037.0
2016-03-18 13:30:00,48.55,48.89,48.55,48.84,60064.0,30.7104,30.9254,30.7104,30.8938,60064.0
2016-03-18 14:00:00,48.89,49.06,48.77,49.06,46785.0,30.9254,31.033,30.8495,31.033,46785.0
2016-03-18 14:30:00,49.02,49.02,48.82,48.88,32786.0,31.0077,31.0077,30.8812,30.9191,32786.0
2016-03-18 15:00:00,48.85,48.96,48.81,48.91,30678.0,30.9001,30.9697,30.8748,30.9381,30678.0
2016-03-18 15:30:00,48.91,49.05,48.85,48.93,115891.0,30.9381,31.0266,30.9001,30.9507,115891.0
2016-03-21 09:30:00,48.81,49.1,48.59,48.9,45789.0,30.8748,31.0583,30.7357,30.9318,45789.0
2016-03-21 10:00:00,48.85,48.94,48.77,48.92,36219.0,30.9001,30.9571,30.8495,30.9444,36219.0
2016-03-21 10:30:00,48.93,48.98,48.76,48.93,25559.0,30.9507,30.9824,30.8432,30.9507,25559.0
2016-03-21 11:00:00,48.94,49.07,48.82,49.06,29721.0,30.9571,31.0393,30.8812,31.033,29721.0
2016-03-21 11:30:00,49.04,49.11,48.98,49.11,21928.0,31.0203,31.0646,30.9824,31.0646,21928.0
2016-03-21 12:00:00,49.04,49.14,49.01,49.04,30420.0,31.0203,31.0836,31.0013,31.0203,30420.0
2016-03-21 12:30:00,49.04,49.11,48.99,49.1,19618.0,31.0203,31.0646,30.9887,31.0583,19618.0
2016-03-21 13:00:00,49.08,49.18,49.04,49.14,21050.0,31.0456,31.1089,31.0203,31.0836,21050.0
2016-03-21 13:30:00,49.15,49.16,49.02,49.04,22991.0,31.0899,31.0962,31.0077,31.0203,22991.0
2016-03-21 14:00:00,49.05,49.08,49.03,49.05,24974.0,31.0266,31.0456,31.014,31.0266,24974.0
2016-03-21 14:30:00,49.07,49.12,49.04,49.06,21569.0,31.0393,31.0709,31.0203,31.033,21569.0
2016-03-21 15:00:00,49.05,49.31,49.0,49.3,43698.0,31.0266,31.1911,30.995,31.1848,43698.0
2016-03-21 15:30:00,49.28,49.33,49.16,49.25,126014.0,31.1721,31.2038,31.0962,31.1532,126014.0
2016-03-22 09:30:00,48.83,49.23,48.61,49.11,62225.0,30.8875,31.1405,30.7483,31.0646,62225.0
2016-03-22 10:00:00,49.03,49.2,48.91,48.92,37364.0,31.014,31.1215,30.9381,30.9444,37364.0
2016-03-22 10:30:00,48.84,49.0,48.74,48.97,31218.0,30.8938,30.995,30.8306,30.976,31218.0
2016-03-22 11:00:00,48.97,49.03,48.78,48.83,24150.0,30.976,31.014,30.8559,30.8875,24150.0
2016-03-22 11:30:00,48.85,48.92,48.74,48.83,41838.0,30.9001,30.9444,30.8306,30.8875,41838.0
2016-03-22 12:00:00,48.82,48.9,48.82,48.88,20392.0,30.8812,30.9318,30.8812,30.9191,20392.0
2016-03-22 12:30:00,48.86,48.95,48.81,48.95,25592.0,30.9065,30.9634,30.8748,30.9634,25592.0
2016-03-22 13:00:00,48.93,49.02,48.91,48.99,18882.0,30.9507,31.0077,30.9381,30.9887,18882.0
2016-03-22 13:30:00,48.99,49.03,48.92,48.95,14686.0,30.9887,31.014,30.9444,30.9634,14686.0
2016-03-22 14:00:00,48.95,49.01,48.87,48.88,18615.0,30.9634,31.0013,30.9128,30.9191,18615.0
2016-03-22 14:30:00,48.88,48.92,48.84,48.87,26092.0,30.9191,30.9444,30.8938,30.9128,26092.0
2016-03-22 15:00:00,48.86,48.98,48.86,48.94,40196.0,30.9065,30.9824,30.9065,30.9571,40196.0
2016-03-22 15:30:00,48.95,49.05,48.9,49.03,94913.0,30.9634,31.0266,30.9318,31.014,94913.0
2016-03-23 09:30:00,49.03,49.29,48.59,48.98,48498.0,31.014,31.1785,30.7357,30.9824,48498.0
2016-03-23 10:00:00,48.98,49.05,48.83,48.97,35484.0,30.9824,31.0266,30.8875,30.976,35484.0
2016-03-23 10:30:00,48.95,49.12,48.78,49.09,47288.0,30.9634,31.0709,30.8559,31.0519,47288.0
2016-03-23 11:00:00,49.08,49.08,48.8,48.83,29286.0,31.0456,31.0456,30.8685,30.8875,29286.0
2016-03-23 11:30:00,48.82,48.96,48.78,48.94,29552.0,30.8812,30.9697,30.8559,30.9571,29552.0
2016-03-23 12:00:00,48.96,49.08,48.92,49.01,11503.0,30.9697,31.0456,30.9444,31.0013,11503.0
2016-03-23 12:30:00,48.96,49.06,48.82,48.89,8746.0,30.9697,31.033,30.8812,30.9254,8746.0
2016-03-23 13:00:00,48.91,49.07,48.91,48.98,12795.0,30.9381,31.0393,30.9381,30.9824,12795.0
2016-03-23 13:30:00,48.98,49.05,48.91,49.01,20149.0,30.9824,31.0266,30.9381,31.0013,20149.0
2016-03-23 14:00:00,48.98,49.03,48.94,48.97,25850.0,30.9824,31.014,30.9571,30.976,25850.0
2016-03-23 14:30:00,48.96,49.01,48.93,48.96,48849.0,30.9697,31.0013,30.9507,30.9697,48849.0
2016-03-23 15:00:00,48.96,49.02,48.94,49.0,39558.0,30.9697,31.0077,30.9571,30.995,39558.0
2016-03-23 15:30:00,48.97,49.06,48.95,48.97,89628.0,30.976,31.033,30.9634,30.976,89628.0
2016-03-24 09:30:00,48.8,49.18,48.47,48.68,84065.0,30.8685,31.1089,30.6598,30.7926,84065.0
2016-03-24 10:00:00,48.63,48.72,48.43,48.48,14674.0,30.761,30.8179,30.6345,30.6661,14674.0
2016-03-24 10:30:00,48.48,48.83,48.44,48.72,18600.0,30.6661,30.8875,30.6408,30.8179,18600.0
2016-03-24 11:00:00,48.73,48.91,48.7,48.79,39571.0,30.8242,30.9381,30.8053,30.8622,39571.0
2016-03-24 11:30:00,48.71,48.82,48.7,48.81,28104.0,30.8116,30.8812,30.8053,30.8748,28104.0
2016-03-24 12:00:00,48.8,48.89,48.74,48.87,24747.0,30.8685,30.9254,30.8306,30.9128,24747.0
2016-03-24 12:30:00,48.86,48.86,48.75,48.8,17700.0,30.9065,30.9065,30.8369,30.8685,17700.0
2016-03-24 13:00:00,48.8,48.87,48.74,48.84,16069.0,30.8685,30.9128,30.8306,30.8938,16069.0
2016-03-24 13:30:00,48.82,48.87,48.77,48.82,6820.0,30.8812,30.9128,30.8495,30.8812,6820.0
2016-03-24 14:00:00,48.82,48.87,48.71,48.79,12703.0,30.8812,30.9128,30.8116,30.8622,12703.0
2016-03-24 14:30:00,48.82,48.87,48.76,48.82,14153.0,30.8812,30.9128,30.8432,30.8812,14153.0
2016-03-24 15:00:00,48.83,48.88,48.77,48.85,27852.0,30.8875,30.9191,30.8495,30.9001,27852.0
2016-03-24 15:30:00,48.86,48.96,48.78,48.91,53931.0,30.9065,30.9697,30.8559,30.9381,53931.0
2016-03-28 09:30:00,49.15,49.41,48.9,49.35,54624.0,31.0899,31.2544,30.9318,31.2164,54624.0
2016-03-28 10:00:00,49.31,49.34,49.16,49.2,14337.0,31.1911,31.2101,31.0962,31.1215,14337.0
2016-03-28 10:30:00,49.19,49.35,49.13,49.2,13118.0,31.1152,31.2164,31.0772,31.1215,13118.0
2016-03-28 11:00:00,49.22,49.3,49.17,49.2,6330.0,31.1342,31.1848,31.1026,31.1215,6330.0
2016-03-28 11:30:00,49.22,49.27,49.17,49.24,11002.0,31.1342,31.1658,31.1026,31.1468,11002.0
2016-03-28 12:00:00,49.2,49.43,49.18,49.43,8634.0,31.1215,31.267,31.1089,31.267,8634.0
2016-03-28 12:30:00,49.46,49.5,49.42,49.44,9813.0,31.286,31.3113,31.2607,31.2733,9813.0
2016-03-28 13:00:00,49.45,49.45,49.39,49.42,9176.0,31.2797,31.2797,31.2417,31.2607,9176.0
2016-03-28 13:30:00,49.43,49.5,49.4,49.41,12018.0,31.267,31.3113,31.248,31.2544,12018.0
2016-03-28 14:00:00,49.41,49.42,49.33,49.38,11190.0,31.2544,31.2607,31.2038,31.2354,11190.0
2016-03-28 14:30:00,49.36,49.37,49.29,49.3,17218.0,31.2227,31.2291,31.1785,31.1848,17218.0
2016-03-28 15:00:00,49.29,49.34,49.28,49.3,12284.0,31.1785,31.2101,31.1721,31.1848,12284.0
2016-03-28 15:30:00,49.29,49.36,49.27,49.3,58078.0,31.1785,31.2227,31.1658,31.1848,58078.0
2016-03-29 09:30:00,49.12,49.6,49.12,49.53,13332.0,31.0709,31.3745,31.0709,31.3303,13332.0
2016-03-29 10:00:00,49.59,49.71,49.55,49.67,14400.0,31.3682,31.4441,31.3429,31.4188,14400.0
2016-03-29 10:30:00,49.7,49.89,49.66,49.88,14220.0,31.4378,31.558,31.4125,31.5517,14220.0
2016-03-29 11:00:00,49.89,50.15,49.82,50.11,24826.0,31.558,31.7225,31.5137,31.6972,24826.0
2016-03-29 11:30:00,50.11,50.11,49.83,49.83,12587.0,31.6972,31.6972,31.52,31.52,12587.0
2016-03-29 12:00:00,49.81,49.98,49.73,49.98,9599.0,31.5074,31.6149,31.4568,31.6149,9599.0
2016-03-29 12:30:00,49.98,50.02,49.93,49.98,9314.0,31.6149,31.6402,31.5833,31.6149,9314.0
2016-03-29 13:00:00,49.98,50.17,49.96,50.14,10542.0,31.6149,31.7351,31.6023,31.7161,10542.0
2016-03-29 13:30:00,50.11,50.32,50.11,50.18,7791.0,31.6972,31.83,31.6972,31.7414,7791.0
2016-03-29 14:00:00,50.14,50.45,50.14,50.41,8667.0,31.7161,31.9122,31.7161,31.8869,8667.0
2016-03-29 14:30:00,50.39,50.63,50.25,50.26,23794.0,31.8743,32.0261,31.7857,31.792,23794.0
2016-03-29 15:00:00,50.24,50.33,50.21,50.29,32303.0,31.7794,31.8363,31.7604,31.811,32303.0
2016-03-29 15:30:00,50.29,50.64,50.26,50.63,77092.0,31.811,32.0324,31.792,32.0261,77092.0
2016-03-30 09:30:00,50.63,50.63,49.53,49.77,71899.0,32.0261,32.0261,31.3303,31.4821,71899.0
2016-03-30 10:00:00,49.75,49.92,49.67,49.88,46364.0,31.4694,31.577,31.4188,31.5517,46364.0
2016-03-30 10:30:00,49.9,49.92,49.73,49.78,35172.0,31.5643,31.577,31.4568,31.4884,35172.0
2016-03-30 11:00:00,49.78,50.07,49.77,49.82,44610.0,31.4884,31.6718,31.4821,31.5137,44610.0
2016-03-30 11:30:00,49.84,50.34,49.8,50.33,58726.0,31.5264,31.8426,31.5011,31.8363,58726.0
2016-03-30 12:00:00,50.33,50.35,49.87,49.99,20639.0,31.8363,31.849,31.5453,31.6212,20639.0
2016-03-30 12:30:00,50.0,50.06,49.89,49.91,7670.0,31.6276,31.6655,31.558,31.5706,7670.0
2016-03-30 13:00:00,49.92,49.94,49.76,49.82,18613.0,31.577,31.5896,31.4758,31.5137,18613.0
2016-03-30 13:30:00,49.81,49.96,49.8,49.88,8345.0,31.5074,31.6023,31.5011,31.5517,8345.0
2016-03-30 14:00:00,49.86,49.91,49.73,49.86,20245.0,31.539,31.5706,31.4568,31.539,20245.0
2016-03-30 14:30:00,49.89,49.99,49.82,49.93,9365.0,31.558,31.6212,31.5137,31.5833,9365.0
2016-03-30 15:00:00,49.94,50.0,49.91,49.93,21275.0,31.5896,31.6276,31.5706,31.5833,21275.0
2016-03-30 15:30:00,49.93,49.97,49.85,49.94,85577.0,31.5833,31.6086,31.5327,31.5896,85577.0
2016-03-31 09:30:00,49.94,50.33,49.86,50.06,9796.0,31.5896,31.8363,31.539,31.6655,9796.0
2016-03-31 10:00:00,50.07,50.14,49.92,49.92,46616.0,31.6718,31.7161,31.577,31.577,46616.0
2016-03-31 10:30:00,49.94,50.06,49.92,49.92,15220.0,31.5896,31.6655,31.577,31.577,15220.0
2016-03-31 11:00:00,49.93,50.14,49.86,50.11,24159.0,31.5833,31.7161,31.539,31.6972,24159.0
2016-03-31 11:30:00,50.16,50.31,50.1,50.31,8011.0,31.7288,31.8237,31.6908,31.8237,8011.0
2016-03-31 12:00:00,50.32,50.32,50.21,50.27,7440.0,31.83,31.83,31.7604,31.7984,7440.0
2016-03-31 12:30:00,50.27,50.27,49.99,49.99,9723.0,31.7984,31.7984,31.6212,31.6212,9723.0
2016-03-31 13:00:00,50.01,50.14,49.93,50.07,13562.0,31.6339,31.7161,31.5833,31.6718,13562.0
2016-03-31 13:30:00,50.07,50.17,49.99,50.17,51963.0,31.6718,31.7351,31.6212,31.7351,51963.0
2016-03-31 14:00:00,50.15,50.15,50.01,50.04,13833.0,31.7225,31.7225,31.6339,31.6529,13833.0
2016-03-31 14:30:00,50.03,50.25,50.03,50.2,20317.0,31.6465,31.7857,31.6465,31.7541,20317.0
2016-03-31 15:00:00,50.14,50.29,50.14,50.25,30779.0,31.7161,31.811,31.7161,31.7857,30779.0
2016-03-31 15:30:00,50.26,50.79,50.25,50.32,302230.0,31.792,32.1273,31.7857,31.83,302230.0
2016-04-01 09:30:00,50.06,50.42,49.81,50.42,66893.0,31.6655,31.8932,31.5074,31.8932,66893.0
2016-04-01 10:00:00,50.42,51.2,50.21,51.13,63556.0,31.8932,32.3866,31.7604,32.3424,63556.0
2016-04-01 10:30:00,51.12,51.12,50.8,51.01,19538.0,32.336,32.336,32.1336,32.2664,19538.0
2016-04-01 11:00:00,51.04,51.17,51.01,51.15,24678.0,32.2854,32.3677,32.2664,32.355,24678.0
2016-04-01 11:30:00,51.17,51.21,51.07,51.1,18028.0,32.3677,32.393,32.3044,32.3234,18028.0
2016-04-01 12:00:00,51.11,51.17,51.0,51.07,12250.0,32.3297,32.3677,32.2601,32.3044,12250.0
2016-04-01 12:30:00,51.04,51.25,50.98,51.22,131765.0,32.2854,32.4183,32.2475,32.3993,131765.0
2016-04-01 13:00:00,51.21,51.36,51.19,51.34,15527.0,32.393,32.4878,32.3803,32.4752,15527.0
2016-04-01 13:30:00,51.34,51.48,51.32,51.48,19867.0,32.4752,32.5637,32.4625,32.5637,19867.0
2016-04-01 14:00:00,51.47,51.48,51.41,51.46,26778.0,32.5574,32.5637,32.5195,32.5511,26778.0
2016-04-01 14:30:00,51.47,51.55,51.45,51.53,26922.0,32.5574,32.608,32.5448,32.5954,26922.0
2016-04-01 15:00:00,51.54,51.57,51.46,51.5,20421.0,32.6017,32.6207,32.5511,32.5764,20421.0
2016-04-01 15:30:00,51.51,51.54,51.31,51.33,99317.0,32.5827,32.6017,32.4562,32.4689,99317.0
2016-04-04 09:30:00,51.43,51.56,51.1,51.42,14132.0,32.5321,32.6143,32.3234,32.5258,14132.0
2016-04-04 10:00:00,51.41,51.43,51.01,51.28,11610.0,32.5195,32.5321,32.2664,32.4372,11610.0
2016-04-04 10:30:00,51.27,51.38,50.89,51.18,24964.0,32.4309,32.5005,32.1905,32.374,24964.0
2016-04-04 11:00:00,51.17,51.29,51.03,51.13,15933.0,32.3677,32.4436,32.2791,32.3424,15933.0
2016-04-04 11:30:00,51.13,51.54,51.03,51.52,63608.0,32.3424,32.6017,32.2791,32.589,63608.0
2016-04-04 12:00:00,51.53,51.76,51.44,51.58,22461.0,32.5954,32.7409,32.5384,32.627,22461.0
2016-04-04 12:30:00,51.6,51.75,51.58,51.64,14545.0,32.6397,32.7345,32.627,32.665,14545.0
2016-04-04 13:00:00,51.63,51.67,51.55,51.6,11800.0,32.6586,32.6839,32.608,32.6397,11800.0
2016-04-04 13:30:00,51.58,51.69,51.55,51.58,13743.0,32.627,32.6966,32.608,32.627,13743.0
2016-04-04 14:00:00,51.58,51.67,51.56,51.64,18391.0,32.627,32.6839,32.6143,32.665,18391.0
2016-04-04 14:30:00,51.65,51.71,51.57,51.62,20855.0,32.6713,32.7092,32.6207,32.6523,20855.0
2016-04-04 15:00:00,51.62,51.65,51.56,51.59,42167.0,32.6523,32.6713,32.6143,32.6333,42167.0
2016-04-04 15:30:00,51.59,51.78,51.59,51.75,93486.0,32.6333,32.7535,32.6333,32.7345,93486.0
2016-04-05 09:30:00,51.19,51.71,51.03,51.11,66396.0,32.3803,32.7092,32.2791,32.3297,66396.0
2016-04-05 10:00:00,51.19,51.29,51.02,51.16,21201.0,32.3803,32.4436,32.2728,32.3613,21201.0
2016-04-05 10:30:00,51.15,51.15,50.66,50.68,15986.0,32.355,32.355,32.0451,32.0577,15986.0
2016-04-05 11:00:00,50.71,50.81,50.63,50.81,15938.0,32.0767,32.1399,32.0261,32.1399,15938.0
2016-04-05 11:30:00,50.79,50.85,50.65,50.77,17784.0,32.1273,32.1652,32.0387,32.1146,17784.0
2016-04-05 12:00:00,50.8,51.1,50.79,51.03,17405.0,32.1336,32.3234,32.1273,32.2791,17405.0
2016-04-05 12:30:00,51.03,51.17,50.92,51.14,15824.0,32.2791,32.3677,32.2095,32.3487,15824.0
2016-04-05 13:00:00,51.12,51.15,50.77,50.88,31274.0,32.336,32.355,32.1146,32.1842,31274.0
2016-04-05 13:30:00,50.89,51.07,50.84,50.95,19391.0,32.1905,32.3044,32.1589,32.2285,19391.0
2016-04-05 14:00:00,50.95,51.07,50.91,51.03,13338.0,32.2285,32.3044,32.2032,32.2791,13338.0
2016-04-05 14:30:00,51.04,51.08,50.97,51.07,17716.0,32.2854,32.3107,32.2411,32.3044,17716.0
2016-04-05 15:00:00,51.08,51.13,50.99,51.08,76621.0,32.3107,32.3424,32.2538,32.3107,76621.0
2016-04-05 15:30:00,51.07,51.15,51.03,51.12,186955.0,32.3044,32.355,32.2791,32.336,186955.0
2016-04-06 09:30:00,51.13,51.5,51.09,51.27,10169.0,32.3424,32.5764,32.3171,32.4309,10169.0
2016-04-06 10:00:00,51.27,51.3,50.67,50.91,19982.0,32.4309,32.4499,32.0514,32.2032,19982.0
2016-04-06 10:30:00,50.98,51.04,50.69,50.96,20334.0,32.2475,32.2854,32.064,32.2348,20334.0
2016-04-06 11:00:00,50.94,51.0,50.81,50.92,17400.0,32.2222,32.2601,32.1399,32.2095,17400.0
2016-04-06 11:30:00,50.92,51.06,50.92,50.98,22804.0,32.2095,32.2981,32.2095,32.2475,22804.0
2016-04-06 12:00:00,50.98,51.06,50.97,50.99,14111.0,32.2475,32.2981,32.2411,32.2538,14111.0
2016-04-06 12:30:00,51.0,51.09,50.99,51.04,14168.0,32.2601,32.3171,32.2538,32.2854,14168.0
2016-04-06 13:00:00,51.01,51.23,51.01,51.21,11695.0,32.2664,32.4056,32.2664,32.393,11695.0
2016-04-06 13:30:00,51.18,51.21,51.02,51.04,12343.0,32.374,32.393,32.2728,32.2854,12343.0
2016-04-06 14:00:00,51.04,51.15,50.93,51.15,23202.0,32.2854,32.355,32.2158,32.355,23202.0
2016-04-06 14:30:00,51.15,51.21,51.0,51.19,21142.0,32.355,32.393,32.2601,32.3803,21142.0
2016-04-06 15:00:00,51.17,51.41,51.16,51.32,29559.0,32.3677,32.5195,32.3613,32.4625,29559.0
2016-04-06 15:30:00,51.3,51.41,51.26,51.36,77154.0,32.4499,32.5195,32.4246,32.4878,77154.0
2016-04-07 09:30:00,50.84,51.26,49.36,50.43,63198.0,32.1589,32.4246,31.2227,31.8996,63198.0
2016-04-07 10:00:00,50.44,50.61,50.24,50.51,42342.0,31.9059,32.0134,31.7794,31.9502,42342.0
2016-04-07 10:30:00,50.5,50.56,50.24,50.43,59378.0,31.9438,31.9818,31.7794,31.8996,59378.0
2016-04-07 11:00:00,50.44,50.55,50.38,50.53,33541.0,31.9059,31.9755,31.8679,31.9628,33541.0
2016-04-07 11:30:00,50.59,50.88,50.58,50.85,12782.0,32.0008,32.1842,31.9944,32.1652,12782.0
2016-04-07 12:00:00,50.88,50.93,50.73,50.79,16247.0,32.1842,32.2158,32.0893,32.1273,16247.0
2016-04-07 12:30:00,50.82,50.98,50.77,50.95,55246.0,32.1463,32.2475,32.1146,32.2285,55246.0
2016-04-07 13:00:00,50.93,51.02,50.87,50.9,18109.0,32.2158,32.2728,32.1779,32.1969,18109.0
2016-04-07 13:30:00,50.9,50.9,50.41,50.41,19835.0,32.1969,32.1969,31.8869,31.8869,19835.0
2016-04-07 14:00:00,50.44,50.62,50.35,50.48,35840.0,31.9059,32.0198,31.849,31.9312,35840.0
2016-04-07 14:30:00,50.46,50.55,50.4,50.49,30751.0,31.9185,31.9755,31.8806,31.9375,30751.0
2016-04-07 15:00:00,50.48,50.68,50.44,50.56,42402.0,31.9312,32.0577,31.9059,31.9818,42402.0
2016-04-07 15:30:00,50.54,50.8,50.49,50.77,65067.0,31.9691,32.1336,31.9375,32.1146,65067.0
2016-04-08 09:30:00,51.07,51.45,50.92,51.3,10997.0,32.3044,32.5448,32.2095,32.4499,10997.0
2016-04-08 10:00:00,51.34,51.37,51.06,51.15,10506.0,32.4752,32.4942,32.2981,32.355,10506.0
2016-04-08 10:30:00,51.13,51.29,51.05,51.07,11748.0,32.3424,32.4436,32.2917,32.3044,11748.0
2016-04-08 11:00:00,51.08,51.16,50.82,50.85,13341.0,32.3107,32.3613,32.1463,32.1652,13341.0
2016-04-08 11:30:00,50.84,50.86,50.49,50.65,11098.0,32.1589,32.1716,31.9375,32.0387,11098.0
2016-04-08 12:00:00,50.72,50.75,50.62,50.65,12369.0,32.083,32.102,32.0198,32.0387,12369.0
2016-04-08 12:30:00,50.64,50.77,50.62,50.74,8200.0,32.0324,32.1146,32.0198,32.0957,8200.0
2016-04-08 13:00:00,50.74,50.79,50.68,50.71,25771.0,32.0957,32.1273,32.0577,32.0767,25771.0
2016-04-08 13:30:00,50.7,50.86,50.68,50.79,21770.0,32.0704,32.1716,32.0577,32.1273,21770.0
2016-04-08 14:00:00,50.81,50.89,50.74,50.81,16407.0,32.1399,32.1905,32.0957,32.1399,16407.0
2016-04-08 14:30:00,50.81,50.82,50.74,50.81,14701.0,32.1399,32.1463,32.0957,32.1399,14701.0
2016-04-08 15:00:00,50.81,50.88,50.74,50.83,23916.0,32.1399,32.1842,32.0957,32.1526,23916.0
2016-04-08 15:30:00,50.82,50.98,50.78,50.98,40346.0,32.1463,32.2475,32.121,32.2475,40346.0
2016-04-11 09:30:00,51.06,51.32,50.62,51.06,24003.0,32.2981,32.4625,32.0198,32.2981,24003.0
2016-04-11 10:00:00,51.11,51.23,51.05,51.1,8050.0,32.3297,32.4056,32.2917,32.3234,8050.0
2016-04-11 10:30:00,51.07,51.1,50.84,50.84,7683.0,32.3044,32.3234,32.1589,32.1589,7683.0
2016-04-11 11:00:00,50.82,50.82,50.64,50.67,7196.0,32.1463,32.1463,32.0324,32.0514,7196.0
2016-04-11 11:30:00,50.65,50.65,50.48,50.65,17032.0,32.0387,32.0387,31.9312,32.0387,17032.0
2016-04-11 12:00:00,50.68,50.86,50.66,50.73,13524.0,32.0577,32.1716,32.0451,32.0893,13524.0
2016-04-11 12:30:00,50.74,50.84,50.63,50.84,11454.0,32.0957,32.1589,32.0261,32.1589,11454.0
2016-04-11 13:00:00,50.84,50.88,50.78,50.78,4885.0,32.1589,32.1842,32.121,32.121,4885.0
2016-04-11 13:30:00,50.84,50.84,50.74,50.8,7380.0,32.1589,32.1589,32.0957,32.1336,7380.0
2016-04-11 14:00:00,50.79,50.95,50.79,50.88,7531.0,32.1273,32.2285,32.1273,32.1842,7531.0
2016-04-11 14:30:00,50.88,51.02,50.87,50.93,5613.0,32.1842,32.2728,32.1779,32.2158,5613.0
2016-04-11 15:00:00,50.89,50.92,50.74,50.76,12550.0,32.1905,32.2095,32.0957,32.1083,12550.0
2016-04-11 15:30:00,50.73,50.8,50.57,50.7,50658.0,32.0893,32.1336,31.9881,32.0704,50658.0
2016-04-12 09:30:00,50.67,50.8,50.19,50.74,12122.0,32.0514,32.1336,31.7478,32.0957,12122.0
2016-04-12 10:00:00,50.73,50.81,50.39,50.77,16364.0,32.0893,32.1399,31.8743,32.1146,16364.0
2016-04-12 10:30:00,50.8,50.99,50.7,50.99,8118.0,32.1336,32.2538,32.0704,32.2538,8118.0
2016-04-12 11:00:00,50.89,51.07,50.83,51.02,14897.0,32.1905,32.3044,32.1526,32.2728,14897.0
2016-04-12 11:30:00,51.03,51.06,50.9,50.9,7438.0,32.2791,32.2981,32.1969,32.1969,7438.0
2016-04-12 12:00:00,50.82,50.86,50.73,50.77,6272.0,32.1463,32.1716,32.0893,32.1146,6272.0
2016-04-12 12:30:00,50.78,50.82,50.69,50.71,12027.0,32.121,32.1463,32.064,32.0767,12027.0
2016-04-12 13:00:00,50.67,50.74,50.56,50.61,10900.0,32.0514,32.0957,31.9818,32.0134,10900.0
2016-04-12 13:30:00,50.62,50.78,50.55,50.72,35005.0,32.0198,32.121,31.9755,32.083,35005.0
2016-04-12 14:00:00,50.73,50.73,50.56,50.56,18326.0,32.0893,32.0893,31.9818,31.9818,18326.0
2016-04-12 14:30:00,50.58,50.7,50.57,50.67,28356.0,31.9944,32.0704,31.9881,32.0514,28356.0
2016-04-12 15:00:00,50.66,50.79,50.65,50.72,22934.0,32.0451,32.1273,32.0387,32.083,22934.0
2016-04-12 15:30:00,50.72,50.8,50.61,50.67,81706.0,32.083,32.1336,32.0134,32.0514,81706.0
2016-04-13 09:30:00,50.9,51.74,50.78,51.52,34999.0,32.1969,32.7282,32.121,32.589,34999.0
2016-04-13 10:00:00,51.52,51.52,51.07,51.34,16486.0,32.589,32.589,32.3044,32.4752,16486.0
2016-04-13 10:30:00,51.41,51.44,51.22,51.3,23258.0,32.5195,32.5384,32.3993,32.4499,23258.0
2016-04-13 11:00:00,51.33,51.73,51.33,51.65,40077.0,32.4689,32.7219,32.4689,32.6713,40077.0
2016-04-13 11:30:00,51.71,51.96,51.68,51.91,20135.0,32.7092,32.8674,32.6903,32.8357,20135.0
2016-04-13 12:00:00,51.86,51.98,51.84,51.87,11686.0,32.8041,32.88,32.7915,32.8104,11686.0
2016-04-13 12:30:00,51.89,51.96,51.85,51.86,25324.0,32.8231,32.8674,32.7978,32.8041,25324.0
2016-04-13 13:00:00,51.91,52.03,51.84,51.95,18700.0,32.8357,32.9116,32.7915,32.861,18700.0
2016-04-13 13:30:00,51.99,52.04,51.91,51.99,27613.0,32.8863,32.918,32.8357,32.8863,27613.0
2016-04-13 14:00:00,51.94,52.09,51.93,51.94,27839.0,32.8547,32.9496,32.8484,32.8547,27839.0
2016-04-13 14:30:00,51.94,52.05,51.94,52.01,26892.0,32.8547,32.9243,32.8547,32.899,26892.0
2016-04-13 15:00:00,51.98,52.11,51.95,52.02,58488.0,32.88,32.9623,32.861,32.9053,58488.0
2016-04-13 15:30:00,52.01,52.15,51.93,52.02,66609.0,32.899,32.9876,32.8484,32.9053,66609.0
2016-04-14 09:30:00,51.92,52.14,51.24,51.35,28803.0,32.8421,32.9812,32.4119,32.4815,28803.0
2016-04-14 10:00:00,51.33,51.51,51.29,51.38,21506.0,32.4689,32.5827,32.4436,32.5005,21506.0
2016-04-14 10:30:00,51.35,51.36,51.2,51.29,15989.0,32.4815,32.4878,32.3866,32.4436,15989.0
2016-04-14 11:00:00,51.29,51.39,51.26,51.34,25424.0,32.4436,32.5068,32.4246,32.4752,25424.0
2016-04-14 11:30:00,51.35,51.54,51.3,51.33,8705.0,32.4815,32.6017,32.4499,32.4689,8705.0
2016-04-14 12:00:00,51.32,51.36,51.3,51.31,6875.0,32.4625,32.4878,32.4499,32.4562,6875.0
2016-04-14 12:30:00,51.29,51.46,51.28,51.43,9434.0,32.4436,32.5511,32.4372,32.5321,9434.0
2016-04-14 13:00:00,51.46,51.46,51.28,51.3,9584.0,32.5511,32.5511,32.4372,32.4499,9584.0
2016-04-14 13:30:00,51.3,51.34,51.15,51.21,18566.0,32.4499,32.4752,32.355,32.393,18566.0
2016-04-14 14:00:00,51.2,51.25,51.16,51.22,10372.0,32.3866,32.4183,32.3613,32.3993,10372.0
2016-04-14 14:30:00,51.22,51.26,51.16,51.2,10790.0,32.3993,32.4246,32.3613,32.3866,10790.0
2016-04-14 15:00:00,51.2,51.37,51.2,51.3,22096.0,32.3866,32.4942,32.3866,32.4499,22096.0
2016-04-14 15:30:00,51.3,51.4,51.14,51.16,93523.0,32.4499,32.5131,32.3487,32.3613,93523.0
2016-04-15 09:30:00,51.31,51.6,50.9,51.53,17015.0,32.4562,32.6397,32.1969,32.5954,17015.0
2016-04-15 10:00:00,51.51,51.97,51.51,51.85,22334.0,32.5827,32.8737,32.5827,32.7978,22334.0
2016-04-15 10:30:00,51.83,52.0,51.67,51.67,17019.0,32.7851,32.8927,32.6839,32.6839,17019.0
2016-04-15 11:00:00,51.65,51.7,51.47,51.57,31545.0,32.6713,32.7029,32.5574,32.6207,31545.0
2016-04-15 11:30:00,51.57,51.76,51.56,51.71,32077.0,32.6207,32.7409,32.6143,32.7092,32077.0
2016-04-15 12:00:00,51.7,51.75,51.59,51.69,29814.0,32.7029,32.7345,32.6333,32.6966,29814.0
2016-04-15 12:30:00,51.67,51.8,51.64,51.78,19952.0,32.6839,32.7662,32.665,32.7535,19952.0
2016-04-15 13:00:00,51.79,51.8,51.67,51.68,19901.0,32.7598,32.7662,32.6839,32.6903,19901.0
2016-04-15 13:30:00,51.66,51.69,51.55,51.57,16477.0,32.6776,32.6966,32.608,32.6207,16477.0
2016-04-15 14:00:00,51.57,51.68,51.56,51.62,13512.0,32.6207,32.6903,32.6143,32.6523,13512.0
2016-04-15 14:30:00,51.63,51.9,51.63,51.9,37986.0,32.6586,32.8294,32.6586,32.8294,37986.0
2016-04-15 15:00:00,51.9,51.98,51.89,51.95,22586.0,32.8294,32.88,32.8231,32.861,22586.0
2016-04-15 15:30:00,51.94,52.04,51.86,51.94,58661.0,32.8547,32.918,32.8041,32.8547,58661.0
2016-04-18 09:30:00,51.49,51.98,51.49,51.88,29001.0,32.5701,32.88,32.5701,32.8168,29001.0
2016-04-18 10:00:00,51.91,51.91,51.71,51.82,6903.0,32.8357,32.8357,32.7092,32.7788,6903.0
2016-04-18 10:30:00,51.82,51.94,51.8,51.89,6673.0,32.7788,32.8547,32.7662,32.8231,6673.0
2016-04-18 11:00:00,51.84,52.15,51.83,52.08,9552.0,32.7915,32.9876,32.7851,32.9433,9552.0
2016-04-18 11:30:00,52.04,52.04,51.92,52.0,6957.0,32.918,32.918,32.8421,32.8927,6957.0
2016-04-18 12:00:00,52.01,52.16,51.94,52.11,11920.0,32.899,32.9939,32.8547,32.9623,11920.0
2016-04-18 12:30:00,52.12,52.21,52.06,52.08,7975.0,32.9686,33.0255,32.9306,32.9433,7975.0
2016-04-18 13:00:00,52.08,52.12,52.04,52.08,10255.0,32.9433,32.9686,32.918,32.9433,10255.0
2016-04-18 13:30:00,52.08,52.14,52.04,52.13,8777.0,32.9433,32.9812,32.918,32.9749,8777.0
2016-04-18 14:00:00,52.13,52.15,52.09,52.12,13045.0,32.9749,32.9876,32.9496,32.9686,13045.0
2016-04-18 14:30:00,52.13,52.22,52.12,52.2,14309.0,32.9749,33.0318,32.9686,33.0192,14309.0
2016-04-18 15:00:00,52.18,52.29,52.17,52.28,15227.0,33.0065,33.0761,33.0002,33.0698,15227.0
2016-04-18 15:30:00,52.28,52.36,52.27,52.34,44745.0,33.0698,33.1204,33.0635,33.1077,44745.0
2016-04-19 09:30:00,52.34,52.47,51.51,51.84,25698.0,33.1077,33.19,32.5827,32.7915,25698.0
2016-04-19 10:00:00,51.8,52.03,51.71,51.89,18301.0,32.7662,32.9116,32.7092,32.8231,18301.0
2016-04-19 10:30:00,51.9,51.93,51.58,51.92,19445.0,32.8294,32.8484,32.627,32.8421,19445.0
2016-04-19 11:00:00,51.88,51.91,51.72,51.82,25322.0,32.8168,32.8357,32.7156,32.7788,25322.0
2016-04-19 11:30:00,51.82,51.86,51.67,51.67,10394.0,32.7788,32.8041,32.6839,32.6839,10394.0
2016-04-19 12:00:00,51.69,51.72,51.66,51.7,11231.0,32.6966,32.7156,32.6776,32.7029,11231.0
2016-04-19 12:30:00,51.7,51.7,51.57,51.65,14866.0,32.7029,32.7029,32.6207,32.6713,14866.0
2016-04-19 13:00:00,51.67,51.86,51.6,51.79,20667.0,32.6839,32.8041,32.6397,32.7598,20667.0
2016-04-19 13:30:00,51.78,51.82,51.68,51.8,8778.0,32.7535,32.7788,32.6903,32.7662,8778.0
2016-04-19 14:00:00,51.8,51.83,51.69,51.71,7863.0,32.7662,32.7851,32.6966,32.7092,7863.0
2016-04-19 14:30:00,51.72,51.75,51.68,51.68,6952.0,32.7156,32.7345,32.6903,32.6903,6952.0
2016-04-19 15:00:00,51.69,51.77,51.67,51.7,30292.0,32.6966,32.7472,32.6839,32.7029,30292.0
2016-04-19 15:30:00,51.69,51.75,51.58,51.64,67405.0,32.6966,32.7345,32.627,32.665,67405.0
2016-04-20 09:30:00,51.63,51.9,51.32,51.75,10537.0,32.6586,32.8294,32.4625,32.7345,10537.0
2016-04-20 10:00:00,51.74,52.25,51.74,52.05,49064.0,32.7282,33.0508,32.7282,32.9243,49064.0
2016-04-20 10:30:00,52.06,52.07,51.67,51.82,10575.0,32.9306,32.937,32.6839,32.7788,10575.0
2016-04-20 11:00:00,51.82,51.82,51.65,51.78,6700.0,32.7788,32.7788,32.6713,32.7535,6700.0
2016-04-20 11:30:00,51.71,51.81,51.68,51.73,6300.0,32.7092,32.7725,32.6903,32.7219,6300.0
2016-04-20 12:00:00,51.72,51.81,51.6,51.66,6765.0,32.7156,32.7725,32.6397,32.6776,6765.0
2016-04-20 12:30:00,51.67,51.75,51.56,51.56,16345.0,32.6839,32.7345,32.6143,32.6143,16345.0
2016-04-20 13:00:00,51.59,51.59,51.43,51.56,18300.0,32.6333,32.6333,32.5321,32.6143,18300.0
2016-04-20 13:30:00,51.58,51.61,51.45,51.49,16861.0,32.627,32.646,32.5448,32.5701,16861.0
2016-04-20 14:00:00,51.47,51.63,51.47,51.6,24858.0,32.5574,32.6586,32.5574,32.6397,24858.0
2016-04-20 14:30:00,51.61,51.77,51.6,51.73,12927.0,32.646,32.7472,32.6397,32.7219,12927.0
2016-04-20 15:00:00,51.71,51.78,51.57,51.6,14866.0,32.7092,32.7535,32.6207,32.6397,14866.0
2016-04-20 15:30:00,51.59,51.76,51.58,51.64,53067.0,32.6333,32.7409,32.627,32.665,53067.0
2016-04-21 09:30:00,51.58,51.84,51.35,51.51,35857.0,32.627,32.7915,32.4815,32.5827,35857.0
2016-04-21 10:00:00,51.49,51.74,51.41,51.72,6000.0,32.5701,32.7282,32.5195,32.7156,6000.0
2016-04-21 10:30:00,51.77,52.0,51.75,51.8,6900.0,32.7472,32.8927,32.7345,32.7662,6900.0
2016-04-21 11:00:00,51.8,51.85,51.54,51.55,4452.0,32.7662,32.7978,32.6017,32.608,4452.0
2016-04-21 11:30:00,51.5,51.6,51.47,51.47,4133.0,32.5764,32.6397,32.5574,32.5574,4133.0
2016-04-21 12:00:00,51.41,51.41,51.26,51.32,5172.0,32.5195,32.5195,32.4246,32.4625,5172.0
2016-04-21 12:30:00,51.32,51.35,51.27,51.32,2658.0,32.4625,32.4815,32.4309,32.4625,2658.0
2016-04-21 13:00:00,51.34,51.37,51.18,51.18,3200.0,32.4752,32.4942,32.374,32.374,3200.0
2016-04-21 13:30:00,51.26,51.48,51.12,51.13,19992.0,32.4246,32.5637,32.336,32.3424,19992.0
2016-04-21 14:00:00,51.11,51.34,51.05,51.32,6352.0,32.3297,32.4752,32.2917,32.4625,6352.0
2016-04-21 14:30:00,51.32,51.32,51.16,51.22,5600.0,32.4625,32.4625,32.3613,32.3993,5600.0
2016-04-21 15:00:00,51.22,51.25,51.08,51.08,5861.0,32.3993,32.4183,32.3107,32.3107,5861.0
2016-04-21 15:30:00,51.09,51.21,51.01,51.06,47833.0,32.3171,32.393,32.2664,32.2981,47833.0
2016-04-22 09:30:00,50.96,51.78,50.96,51.47,73093.0,32.2348,32.7535,32.2348,32.5574,73093.0
2016-04-22 10:00:00,51.52,51.69,51.41,51.62,11078.0,32.589,32.6966,32.5195,32.6523,11078.0
2016-04-22 10:30:00,51.7,51.76,51.33,51.39,17783.0,32.7029,32.7409,32.4689,32.5068,17783.0
2016-04-22 11:00:00,51.38,51.55,51.38,51.45,10950.0,32.5005,32.608,32.5005,32.5448,10950.0
2016-04-22 11:30:00,51.5,51.58,51.45,51.54,7316.0,32.5764,32.627,32.5448,32.6017,7316.0
2016-04-22 12:00:00,51.57,51.57,51.44,51.47,10666.0,32.6207,32.6207,32.5384,32.5574,10666.0
2016-04-22 12:30:00,51.49,51.6,51.48,51.53,6530.0,32.5701,32.6397,32.5637,32.5954,6530.0
2016-04-22 13:00:00,51.6,51.8,51.58,51.59,9943.0,32.6397,32.7662,32.627,32.6333,9943.0
2016-04-22 13:30:00,51.63,51.82,51.6,51.78,8202.0,32.6586,32.7788,32.6397,32.7535,8202.0
2016-04-22 14:00:00,51.79,51.86,51.66,51.81,14433.0,32.7598,32.8041,32.6776,32.7725,14433.0
2016-04-22 14:30:00,51.81,51.87,51.72,51.76,13800.0,32.7725,32.8104,32.7156,32.7409,13800.0
2016-04-22 15:00:00,51.77,51.78,51.65,51.72,18733.0,32.7472,32.7535,32.6713,32.7156,18733.0
2016-04-22 15:30:00,51.73,51.74,51.52,51.64,54401.0,32.7219,32.7282,32.589,32.665,54401.0
2016-04-25 09:30:00,51.3,52.12,51.13,51.44,17374.0,32.4499,32.9686,32.3424,32.5384,17374.0
2016-04-25 10:00:00,51.6,51.61,51.12,51.12,15186.0,32.6397,32.646,32.336,32.336,15186.0
2016-04-25 10:30:00,51.14,51.47,51.14,51.32,10336.0,32.3487,32.5574,32.3487,32.4625,10336.0
2016-04-25 11:00:00,51.3,51.33,51.13,51.15,14840.0,32.4499,32.4689,32.3424,32.355,14840.0
2016-04-25 11:30:00,51.13,51.17,50.96,51.01,16366.0,32.3424,32.3677,32.2348,32.2664,16366.0
2016-04-25 12:00:00,51.0,51.0,50.75,50.89,31935.0,32.2601,32.2601,32.102,32.1905,31935.0
2016-04-25 12:30:00,50.91,51.03,50.7,50.97,23217.0,32.2032,32.2791,32.0704,32.2411,23217.0
2016-04-25 13:00:00,51.0,51.19,50.99,51.07,8050.0,32.2601,32.3803,32.2538,32.3044,8050.0
2016-04-25 13:30:00,51.04,51.11,50.94,51.07,8786.0,32.2854,32.3297,32.2222,32.3044,8786.0
2016-04-25 14:00:00,51.04,51.12,50.96,51.1,20089.0,32.2854,32.336,32.2348,32.3234,20089.0
2016-04-25 14:30:00,51.11,51.22,51.11,51.17,21776.0,32.3297,32.3993,32.3297,32.3677,21776.0
2016-04-25 15:00:00,51.18,51.19,51.09,51.11,18657.0,32.374,32.3803,32.3171,32.3297,18657.0
2016-04-25 15:30:00,51.11,51.32,51.08,51.3,65983.0,32.3297,32.4625,32.3107,32.4499,65983.0
2016-04-26 09:30:00,51.62,51.85,51.47,51.66,13494.0,32.6523,32.7978,32.5574,32.6776,13494.0
2016-04-26 10:00:00,51.69,51.69,51.17,51.17,7120.0,32.6966,32.6966,32.3677,32.3677,7120.0
2016-04-26 10:30:00,51.19,51.57,51.13,51.31,13921.0,32.3803,32.6207,32.3424,32.4562,13921.0
2016-04-26 11:00:00,51.34,51.61,51.21,51.61,15467.0,32.4752,32.646,32.393,32.646,15467.0
2016-04-26 11:30:00,51.57,51.78,51.41,51.68,21483.0,32.6207,32.7535,32.5195,32.6903,21483.0
2016-04-26 12:00:00,51.69,51.75,51.53,51.69,5564.0,32.6966,32.7345,32.5954,32.6966,5564.0
2016-04-26 12:30:00,51.64,51.67,51.42,51.56,27131.0,32.665,32.6839,32.5258,32.6143,27131.0
2016-04-26 13:00:00,51.56,51.67,51.51,51.62,12100.0,32.6143,32.6839,32.5827,32.6523,12100.0
2016-04-26 13:30:00,51.63,51.66,51.48,51.56,12181.0,32.6586,32.6776,32.5637,32.6143,12181.0
2016-04-26 14:00:00,51.63,51.83,51.56,51.72,22643.0,32.6586,32.7851,32.6143,32.7156,22643.0
2016-04-26 14:30:00,51.72,51.89,51.71,51.8,18068.0,32.7156,32.8231,32.7092,32.7662,18068.0
2016-04-26 15:00:00,51.73,51.82,51.71,51.74,29440.0,32.7219,32.7788,32.7092,32.7282,29440.0
2016-04-26 15:30:00,51.76,51.89,51.74,51.77,73420.0,32.7409,32.8231,32.7282,32.7472,73420.0
2016-04-27 09:30:00,50.86,51.31,50.18,50.73,13662.0,32.1716,32.4562,31.7414,32.0893,13662.0
2016-04-27 10:00:00,50.48,50.72,49.71,49.82,41753.0,31.9312,32.083,31.4441,31.5137,41753.0
2016-04-27 10:30:00,49.84,49.91,48.74,48.89,37562.0,31.5264,31.5706,30.8306,30.9254,37562.0
2016-04-27 11:00:00,48.85,49.81,48.85,49.74,48976.0,30.9001,31.5074,30.9001,31.4631,48976.0
2016-04-27 11:30:00,49.75,50.32,49.75,50.32,64939.0,31.4694,31.83,31.4694,31.83,64939.0
2016-04-27 12:00:00,50.32,50.82,50.18,50.78,96886.0,31.83,32.1463,31.7414,32.121,96886.0
2016-04-27 12:30:00,50.75,50.9,50.51,50.62,39686.0,32.102,32.1969,31.9502,32.0198,39686.0
2016-04-27 13:00:00,50.6,50.84,50.6,50.84,28847.0,32.0071,32.1589,32.0071,32.1589,28847.0
2016-04-27 13:30:00,50.79,50.91,50.38,50.72,29204.0,32.1273,32.2032,31.8679,32.083,29204.0
2016-04-27 14:00:00,50.61,50.8,50.52,50.75,25984.0,32.0134,32.1336,31.9565,32.102,25984.0
2016-04-27 14:30:00,50.73,50.96,50.52,50.85,56541.0,32.0893,32.2348,31.9565,32.1652,56541.0
2016-04-27 15:00:00,50.86,50.95,50.74,50.89,58423.0,32.1716,32.2285,32.0957,32.1905,58423.0
2016-04-27 15:30:00,50.91,50.96,50.62,50.64,89859.0,32.2032,32.2348,32.0198,32.0324,89859.0
2016-04-28 09:30:00,50.98,51.08,50.14,50.44,20277.0,32.2475,32.3107,31.7161,31.9059,20277.0
2016-04-28 10:00:00,50.48,50.51,50.23,50.47,8696.0,31.9312,31.9502,31.7731,31.9249,8696.0
2016-04-28 10:30:00,50.4,50.53,50.22,50.48,8880.0,31.8806,31.9628,31.7667,31.9312,8880.0
2016-04-28 11:00:00,50.48,50.75,50.48,50.6,9654.0,31.9312,32.102,31.9312,32.0071,9654.0
2016-04-28 11:30:00,50.57,50.57,50.42,50.47,12103.0,31.9881,31.9881,31.8932,31.9249,12103.0
2016-04-28 12:00:00,50.51,50.53,50.16,50.22,11967.0,31.9502,31.9628,31.7288,31.7667,11967.0
2016-04-28 12:30:00,50.23,50.3,50.09,50.23,13332.0,31.7731,31.8173,31.6845,31.7731,13332.0
2016-04-28 13:00:00,50.21,50.22,49.97,50.06,16377.0,31.7604,31.7667,31.6086,31.6655,16377.0
2016-04-28 13:30:00,50.1,50.12,49.93,50.0,14269.0,31.6908,31.7035,31.5833,31.6276,14269.0
2016-04-28 14:00:00,50.01,50.2,50.01,50.2,26604.0,31.6339,31.7541,31.6339,31.7541,26604.0
2016-04-28 14:30:00,50.21,50.23,49.95,50.08,27519.0,31.7604,31.7731,31.5959,31.6782,27519.0
2016-04-28 15:00:00,50.08,50.11,49.76,49.76,64366.0,31.6782,31.6972,31.4758,31.4758,64366.0
2016-04-28 15:30:00,49.75,49.95,49.71,49.86,94490.0,31.4694,31.5959,31.4441,31.539,94490.0
2016-04-29 09:30:00,49.81,49.9,49.39,49.39,18504.0,31.5074,31.5643,31.2417,31.2417,18504.0
2016-04-29 10:00:00,49.42,49.63,49.32,49.47,16281.0,31.2607,31.3935,31.1974,31.2923,16281.0
2016-04-29 10:30:00,49.47,49.62,49.36,49.42,13338.0,31.2923,31.3872,31.2227,31.2607,13338.0
2016-04-29 11:00:00,49.4,49.45,49.16,49.21,27027.0,31.248,31.2797,31.0962,31.1279,27027.0
2016-04-29 11:30:00,49.23,49.27,48.95,49.0,11016.0,31.1405,31.1658,30.9634,30.995,11016.0
2016-04-29 12:00:00,48.95,49.11,48.81,49.11,8978.0,30.9634,31.0646,30.8748,31.0646,8978.0
2016-04-29 12:30:00,49.1,49.35,49.07,49.32,18705.0,31.0583,31.2164,31.0393,31.1974,18705.0
2016-04-29 13:00:00,49.33,49.46,49.32,49.32,11100.0,31.2038,31.286,31.1974,31.1974,11100.0
2016-04-29 13:30:00,49.36,49.55,49.33,49.34,17602.0,31.2227,31.3429,31.2038,31.2101,17602.0
2016-04-29 14:00:00,49.35,49.4,49.21,49.25,17891.0,31.2164,31.248,31.1279,31.1532,17891.0
2016-04-29 14:30:00,49.25,49.29,49.13,49.15,24025.0,31.1532,31.1785,31.0772,31.0899,24025.0
2016-04-29 15:00:00,49.17,49.46,49.14,49.43,28708.0,31.1026,31.286,31.0836,31.267,28708.0
2016-04-29 15:30:00,49.43,49.69,49.43,49.62,78640.0,31.267,31.4315,31.267,31.3872,78640.0
2016-05-02 09:30:00,49.76,49.76,49.24,49.42,16738.0,31.4758,31.4758,31.1468,31.2607,16738.0
2016-05-02 10:00:00,49.41,49.53,49.31,49.37,15125.0,31.2544,31.3303,31.1911,31.2291,15125.0
2016-05-02 10:30:00,49.32,49.47,48.93,49.07,18984.0,31.1974,31.2923,30.9507,31.0393,18984.0
2016-05-02 11:00:00,49.04,49.44,49.01,49.41,14772.0,31.0203,31.2733,31.0013,31.2544,14772.0
2016-05-02 11:30:00,49.39,49.43,49.2,49.23,12849.0,31.2417,31.267,31.1215,31.1405,12849.0
2016-05-02 12:00:00,49.24,49.37,49.24,49.35,6179.0,31.1468,31.2291,31.1468,31.2164,6179.0
2016-05-02 12:30:00,49.36,49.45,49.31,49.43,7235.0,31.2227,31.2797,31.1911,31.267,7235.0
2016-05-02 13:00:00,49.43,49.56,49.41,49.52,10713.0,31.267,31.3492,31.2544,31.3239,10713.0
2016-05-02 13:30:00,49.51,49.66,49.5,49.58,9420.0,31.3176,31.4125,31.3113,31.3619,9420.0
2016-05-02 14:00:00,49.58,49.6,49.53,49.53,8487.0,31.3619,31.3745,31.3303,31.3303,8487.0
2016-05-02 14:30:00,49.55,49.57,49.45,49.52,13885.0,31.3429,31.3556,31.2797,31.3239,13885.0
2016-05-02 15:00:00,49.51,49.61,49.5,49.55,13151.0,31.3176,31.3809,31.3113,31.3429,13151.0
2016-05-02 15:30:00,49.54,49.7,49.51,49.68,58565.0,31.3366,31.4378,31.3176,31.4252,58565.0
2016-05-03 09:30:00,49.37,49.5,48.91,49.33,13607.0,31.2291,31.3113,30.9381,31.2038,13607.0
2016-05-03 10:00:00,49.31,49.33,48.83,48.97,6206.0,31.1911,31.2038,30.8875,30.976,6206.0
2016-05-03 10:30:00,48.93,48.97,48.64,48.64,5035.0,30.9507,30.976,30.7673,30.7673,5035.0
2016-05-03 11:00:00,48.63,48.75,48.47,48.51,9886.0,30.761,30.8369,30.6598,30.6851,9886.0
2016-05-03 11:30:00,48.54,48.82,48.46,48.79,14559.0,30.704,30.8812,30.6534,30.8622,14559.0
2016-05-03 12:00:00,48.82,49.06,48.79,49.02,13229.0,30.8812,31.033,30.8622,31.0077,13229.0
2016-05-03 12:30:00,49.04,49.14,48.99,49.08,11607.0,31.0203,31.0836,30.9887,31.0456,11607.0
2016-05-03 13:00:00,49.08,49.37,49.07,49.35,17217.0,31.0456,31.2291,31.0393,31.2164,17217.0
2016-05-03 13:30:00,49.36,49.42,49.24,49.31,8684.0,31.2227,31.2607,31.1468,31.1911,8684.0
2016-05-03 14:00:00,49.27,49.3,49.2,49.29,14375.0,31.1658,31.1848,31.1215,31.1785,14375.0
2016-05-03 14:30:00,49.3,49.4,49.28,49.34,14745.0,31.1848,31.248,31.1721,31.2101,14745.0
2016-05-03 15:00:00,49.34,49.41,49.24,49.25,35744.0,31.2101,31.2544,31.1468,31.1532,35744.0
2016-05-03 15:30:00,49.24,49.29,49.16,49.23,76564.0,31.1468,31.1785,31.0962,31.1405,76564.0
2016-05-04 09:30:00,49.06,49.24,48.71,49.03,14811.0,31.033,31.1468,30.8116,31.014,14811.0
2016-05-04 10:00:00,49.15,49.21,48.91,48.93,10429.0,31.0899,31.1279,30.9381,30.9507,10429.0
2016-05-04 10:30:00,48.93,49.06,48.48,48.72,43783.0,30.9507,31.033,30.6661,30.8179,43783.0
2016-05-04 11:00:00,48.76,48.88,48.61,48.65,34012.0,30.8432,30.9191,30.7483,30.7736,34012.0
2016-05-04 11:30:00,48.64,48.87,48.61,48.85,21115.0,30.7673,30.9128,30.7483,30.9001,21115.0
2016-05-04 12:00:00,48.85,48.94,48.78,48.89,26983.0,30.9001,30.9571,30.8559,30.9254,26983.0
2016-05-04 12:30:00,48.87,48.92,48.84,48.86,14202.0,30.9128,30.9444,30.8938,30.9065,14202.0
2016-05-04 13:00:00,48.87,48.99,48.83,48.99,20463.0,30.9128,30.9887,30.8875,30.9887,20463.0
2016-05-04 13:30:00,48.99,48.99,48.83,48.89,18890.0,30.9887,30.9887,30.8875,30.9254,18890.0
2016-05-04 14:00:00,48.9,48.92,48.71,48.9,16056.0,30.9318,30.9444,30.8116,30.9318,16056.0
2016-05-04 14:30:00,48.93,48.96,48.83,48.83,7400.0,30.9507,30.9697,30.8875,30.8875,7400.0
2016-05-04 15:00:00,48.83,48.84,48.7,48.74,11858.0,30.8875,30.8938,30.8053,30.8306,11858.0
2016-05-04 15:30:00,48.72,48.84,48.66,48.71,46456.0,30.8179,30.8938,30.78,30.8116,46456.0
2016-05-05 09:30:00,48.83,48.83,48.29,48.64,13380.0,30.8875,30.8875,30.5459,30.7673,13380.0
2016-05-05 10:00:00,48.79,48.94,48.64,48.7,6795.0,30.8622,30.9571,30.7673,30.8053,6795.0
2016-05-05 10:30:00,48.74,48.95,48.73,48.95,10284.0,30.8306,30.9634,30.8242,30.9634,10284.0
2016-05-05 11:00:00,48.92,48.94,48.68,48.71,10044.0,30.9444,30.9571,30.7926,30.8116,10044.0
2016-05-05 11:30:00,48.75,48.97,48.74,48.75,12345.0,30.8369,30.976,30.8306,30.8369,12345.0
2016-05-05 12:00:00,48.8,48.85,48.71,48.81,9428.0,30.8685,30.9001,30.8116,30.8748,9428.0
2016-05-05 12:30:00,48.81,48.91,48.69,48.9,10325.0,30.8748,30.9381,30.7989,30.9318,10325.0
2016-05-05 13:00:00,48.88,48.88,48.51,48.58,16524.0,30.9191,30.9191,30.6851,30.7293,16524.0
2016-05-05 13:30:00,48.57,48.67,48.53,48.66,17395.0,30.723,30.7863,30.6977,30.78,17395.0
2016-05-05 14:00:00,48.64,48.64,48.5,48.54,22451.0,30.7673,30.7673,30.6787,30.704,22451.0
2016-05-05 14:30:00,48.56,48.75,48.5,48.73,28454.0,30.7167,30.8369,30.6787,30.8242,28454.0
2016-05-05 15:00:00,48.69,48.92,48.6,48.86,32730.0,30.7989,30.9444,30.742,30.9065,32730.0
2016-05-05 15:30:00,48.86,48.89,48.74,48.87,75861.0,30.9065,30.9254,30.8306,30.9128,75861.0
2016-05-06 09:30:00,48.53,49.23,48.53,48.64,6595.0,30.6977,31.1405,30.6977,30.7673,6595.0
2016-05-06 10:00:00,48.65,49.08,48.57,48.63,12120.0,30.7736,31.0456,30.723,30.761,12120.0
2016-05-06 10:30:00,48.61,48.68,48.52,48.65,9250.0,30.7483,30.7926,30.6914,30.7736,9250.0
2016-05-06 11:00:00,48.59,48.8,48.58,48.7,26575.0,30.7357,30.8685,30.7293,30.8053,26575.0
2016-05-06 11:30:00,48.75,48.77,48.5,48.62,44961.0,30.8369,30.8495,30.6787,30.7546,44961.0
2016-05-06 12:00:00,48.66,48.81,48.66,48.77,8884.0,30.78,30.8748,30.78,30.8495,8884.0
2016-05-06 12:30:00,48.76,48.9,48.74,48.9,6600.0,30.8432,30.9318,30.8306,30.9318,6600.0
2016-05-06 13:00:00,48.9,49.05,48.9,48.95,9056.0,30.9318,31.0266,30.9318,30.9634,9056.0
2016-05-06 13:30:00,48.94,49.04,48.9,49.04,11159.0,30.9571,31.0203,30.9318,31.0203,11159.0
2016-05-06 14:00:00,49.05,49.17,49.03,49.14,16643.0,31.0266,31.1026,31.014,31.0836,16643.0
2016-05-06 14:30:00,49.11,49.11,49.03,49.06,18238.0,31.0646,31.0646,31.014,31.033,18238.0
2016-05-06 15:00:00,49.07,49.13,49.0,49.05,28210.0,31.0393,31.0772,30.995,31.0266,28210.0
2016-05-06 15:30:00,49.05,49.2,49.0,49.2,73245.0,31.0266,31.1215,30.995,31.1215,73245.0
2016-05-09 09:30:00,49.24,49.24,48.91,49.22,54846.0,31.1468,31.1468,30.9381,31.1342,54846.0
2016-05-09 10:00:00,49.19,49.24,48.94,48.94,13391.0,31.1152,31.1468,30.9571,30.9571,13391.0
2016-05-09 10:30:00,48.91,48.94,48.74,48.82,8810.0,30.9381,30.9571,30.8306,30.8812,8810.0
2016-05-09 11:00:00,48.84,49.02,48.83,48.93,15757.0,30.8938,31.0077,30.8875,30.9507,15757.0
2016-05-09 11:30:00,48.93,49.15,48.87,49.02,16149.0,30.9507,31.0899,30.9128,31.0077,16149.0
2016-05-09 12:00:00,49.03,49.07,48.98,49.06,17603.0,31.014,31.0393,30.9824,31.033,17603.0
2016-05-09 12:30:00,49.05,49.12,49.03,49.11,39840.0,31.0266,31.0709,31.014,31.0646,39840.0
2016-05-09 13:00:00,49.12,49.26,49.1,49.24,16584.0,31.0709,31.1595,31.0583,31.1468,16584.0
2016-05-09 13:30:00,49.26,49.3,49.17,49.17,13916.0,31.1595,31.1848,31.1026,31.1026,13916.0
2016-05-09 14:00:00,49.19,49.26,49.16,49.26,16593.0,31.1152,31.1595,31.0962,31.1595,16593.0
2016-05-09 14:30:00,49.23,49.28,49.2,49.28,13466.0,31.1405,31.1721,31.1215,31.1721,13466.0
2016-05-09 15:00:00,49.27,49.27,49.13,49.14,17795.0,31.1658,31.1658,31.0772,31.0836,17795.0
2016-05-09 15:30:00,49.14,49.16,49.01,49.06,32923.0,31.0836,31.0962,31.0013,31.033,32923.0
2016-05-10 09:30:00,49.31,49.4,49.16,49.25,14952.0,31.1911,31.248,31.0962,31.1532,14952.0
2016-05-10 10:00:00,49.31,49.42,49.2,49.39,15289.0,31.1911,31.2607,31.1215,31.2417,15289.0
2016-05-10 10:30:00,49.38,49.42,49.28,49.28,14975.0,31.2354,31.2607,31.1721,31.1721,14975.0
2016-05-10 11:00:00,49.28,49.36,49.26,49.3,32468.0,31.1721,31.2227,31.1595,31.1848,32468.0
2016-05-10 11:30:00,49.3,49.35,49.18,49.33,17731.0,31.1848,31.2164,31.1089,31.2038,17731.0
2016-05-10 12:00:00,49.32,49.53,49.32,49.52,19110.0,31.1974,31.3303,31.1974,31.3239,19110.0
2016-05-10 12:30:00,49.53,49.54,49.48,49.53,7103.0,31.3303,31.3366,31.2986,31.3303,7103.0
2016-05-10 13:00:00,49.53,49.62,49.37,49.38,13000.0,31.3303,31.3872,31.2291,31.2354,13000.0
2016-05-10 13:30:00,49.39,49.51,49.32,49.51,15219.0,31.2417,31.3176,31.1974,31.3176,15219.0
2016-05-10 14:00:00,49.5,49.62,49.48,49.52,23562.0,31.3113,31.3872,31.2986,31.3239,23562.0
2016-05-10 14:30:00,49.55,49.59,49.54,49.59,13271.0,31.3429,31.3682,31.3366,31.3682,13271.0
2016-05-10 15:00:00,49.58,49.68,49.58,49.66,30872.0,31.3619,31.4252,31.3619,31.4125,30872.0
2016-05-10 15:30:00,49.66,49.83,49.66,49.78,87607.0,31.4125,31.52,31.4125,31.4884,87607.0
2016-05-11 09:30:00,49.49,49.86,49.29,49.35,5509.0,31.305,31.539,31.1785,31.2164,5509.0
2016-05-11 10:00:00,49.31,49.75,49.31,49.7,4957.0,31.1911,31.4694,31.1911,31.4378,4957.0
2016-05-11 10:30:00,49.72,49.8,49.64,49.64,7747.0,31.4505,31.5011,31.3999,31.3999,7747.0
2016-05-11 11:00:00,49.56,49.56,49.39,49.47,7737.0,31.3492,31.3492,31.2417,31.2923,7737.0
2016-05-11 11:30:00,49.46,49.47,49.09,49.09,14545.0,31.286,31.2923,31.0519,31.0519,14545.0
2016-05-11 12:00:00,49.07,49.08,49.01,49.04,6988.0,31.0393,31.0456,31.0013,31.0203,6988.0
2016-05-11 12:30:00,49.03,49.11,49.01,49.11,7658.0,31.014,31.0646,31.0013,31.0646,7658.0
2016-05-11 13:00:00,49.11,49.14,49.09,49.1,4731.0,31.0646,31.0836,31.0519,31.0583,4731.0
2016-05-11 13:30:00,49.15,49.16,49.07,49.09,11947.0,31.0899,31.0962,31.0393,31.0519,11947.0
2016-05-11 14:00:00,49.07,49.07,48.92,48.98,5432.0,31.0393,31.0393,30.9444,30.9824,5432.0
2016-05-11 14:30:00,49.0,49.06,48.96,48.99,13126.0,30.995,31.033,30.9697,30.9887,13126.0
2016-05-11 15:00:00,49.01,49.04,48.91,48.99,20469.0,31.0013,31.0203,30.9381,30.9887,20469.0
2016-05-11 15:30:00,48.99,49.05,48.82,48.82,37491.0,30.9887,31.0266,30.8812,30.8812,37491.0
2016-05-12 09:30:00,48.99,49.35,48.9,49.35,36596.0,30.9887,31.2164,30.9318,31.2164,36596.0
2016-05-12 10:00:00,49.35,49.8,49.35,49.54,30367.0,31.2164,31.5011,31.2164,31.3366,30367.0
2016-05-12 10:30:00,49.51,49.53,49.24,49.25,13921.0,31.3176,31.3303,31.1468,31.1532,13921.0
2016-05-12 11:00:00,49.28,49.28,49.03,49.07,11759.0,31.1721,31.1721,31.014,31.0393,11759.0
2016-05-12 11:30:00,49.06,49.3,49.04,49.28,20659.0,31.033,31.1848,31.0203,31.1721,20659.0
2016-05-12 12:00:00,49.3,49.31,49.22,49.23,11575.0,31.1848,31.1911,31.1342,31.1405,11575.0
2016-05-12 12:30:00,49.23,49.23,49.04,49.18,7761.0,31.1405,31.1405,31.0203,31.1089,7761.0
2016-05-12 13:00:00,49.2,49.23,49.14,49.21,6863.0,31.1215,31.1405,31.0836,31.1279,6863.0
2016-05-12 13:30:00,49.2,49.31,49.05,49.31,11490.0,31.1215,31.1911,31.0266,31.1911,11490.0
2016-05-12 14:00:00,49.33,49.56,49.33,49.48,14023.0,31.2038,31.3492,31.2038,31.2986,14023.0
2016-05-12 14:30:00,49.45,49.56,49.44,49.44,20952.0,31.2797,31.3492,31.2733,31.2733,20952.0
2016-05-12 15:00:00,49.47,49.57,49.43,49.55,17656.0,31.2923,31.3556,31.267,31.3429,17656.0
2016-05-12 15:30:00,49.56,49.56,49.4,49.44,65510.0,31.3492,31.3492,31.248,31.2733,65510.0
2016-05-13 09:30:00,49.23,49.57,49.23,49.44,17912.0,31.1405,31.3556,31.1405,31.2733,17912.0
2016-05-13 10:00:00,49.45,49.55,49.3,49.53,17690.0,31.2797,31.3429,31.1848,31.3303,17690.0
2016-05-13 10:30:00,49.52,49.58,49.35,49.44,16742.0,31.3239,31.3619,31.2164,31.2733,16742.0
2016-05-13 11:00:00,49.44,49.55,49.42,49.55,4775.0,31.2733,31.3429,31.2607,31.3429,4775.0
2016-05-13 11:30:00,49.52,49.58,49.45,49.58,8269.0,31.3239,31.3619,31.2797,31.3619,8269.0
2016-05-13 12:00:00,49.58,49.58,49.5,49.53,4893.0,31.3619,31.3619,31.3113,31.3303,4893.0
2016-05-13 12:30:00,49.56,49.56,49.34,49.34,3564.0,31.3492,31.3492,31.2101,31.2101,3564.0
2016-05-13 13:00:00,49.31,49.39,49.18,49.22,4586.0,31.1911,31.2417,31.1089,31.1342,4586.0
2016-05-13 13:30:00,49.19,49.22,49.05,49.05,13000.0,31.1152,31.1342,31.0266,31.0266,13000.0
2016-05-13 14:00:00,49.05,49.12,48.96,49.0,11041.0,31.0266,31.0709,30.9697,30.995,11041.0
2016-05-13 14:30:00,48.99,49.0,48.86,48.96,23435.0,30.9887,30.995,30.9065,30.9697,23435.0
2016-05-13 15:00:00,48.96,49.02,48.9,48.91,24989.0,30.9697,31.0077,30.9318,30.9381,24989.0
2016-05-13 15:30:00,48.91,49.01,48.89,48.94,41404.0,30.9381,31.0013,30.9254,30.9571,41404.0
2016-05-16 09:30:00,49.01,49.54,48.95,49.23,9036.0,31.0013,31.3366,30.9634,31.1405,9036.0
2016-05-16 10:00:00,49.3,49.33,49.16,49.25,10974.0,31.1848,31.2038,31.0962,31.1532,10974.0
2016-05-16 10:30:00,49.16,49.37,49.16,49.34,12490.0,31.0962,31.2291,31.0962,31.2101,12490.0
2016-05-16 11:00:00,49.36,49.61,49.36,49.57,10256.0,31.2227,31.3809,31.2227,31.3556,10256.0
2016-05-16 11:30:00,49.62,49.72,49.6,49.7,7304.0,31.3872,31.4505,31.3745,31.4378,7304.0
2016-05-16 12:00:00,49.68,49.68,49.49,49.5,14850.0,31.4252,31.4252,31.305,31.3113,14850.0
2016-05-16 12:30:00,49.49,49.58,49.49,49.57,6200.0,31.305,31.3619,31.305,31.3556,6200.0
2016-05-16 13:00:00,49.56,49.64,49.55,49.64,10923.0,31.3492,31.3999,31.3429,31.3999,10923.0
2016-05-16 13:30:00,49.64,49.66,49.58,49.62,13710.0,31.3999,31.4125,31.3619,31.3872,13710.0
2016-05-16 14:00:00,49.67,49.81,49.67,49.73,22985.0,31.4188,31.5074,31.4188,31.4568,22985.0
2016-05-16 14:30:00,49.72,49.74,49.68,49.71,39132.0,31.4505,31.4631,31.4252,31.4441,39132.0
2016-05-16 15:00:00,49.72,49.84,49.68,49.84,41894.0,31.4505,31.5264,31.4252,31.5264,41894.0
2016-05-16 15:30:00,49.83,49.84,49.59,49.63,125468.0,31.52,31.5264,31.3682,31.3935,125468.0
2016-05-17 09:30:00,49.43,49.43,49.19,49.28,11115.0,31.267,31.267,31.1152,31.1721,11115.0
2016-05-17 10:00:00,49.24,49.24,48.96,49.09,8381.0,31.1468,31.1468,30.9697,31.0519,8381.0
2016-05-17 10:30:00,49.09,49.13,48.99,48.99,5000.0,31.0519,31.0772,30.9887,30.9887,5000.0
2016-05-17 11:00:00,48.95,49.1,48.84,49.09,21214.0,30.9634,31.0583,30.8938,31.0519,21214.0
2016-05-17 11:30:00,49.07,49.24,48.94,49.19,12512.0,31.0393,31.1468,30.9571,31.1152,12512.0
2016-05-17 12:00:00,49.15,49.16,48.89,48.92,6400.0,31.0899,31.0962,30.9254,30.9444,6400.0
2016-05-17 12:30:00,48.89,48.91,48.72,48.74,11395.0,30.9254,30.9381,30.8179,30.8306,11395.0
2016-05-17 13:00:00,48.73,48.86,48.68,48.86,10576.0,30.8242,30.9065,30.7926,30.9065,10576.0
2016-05-17 13:30:00,48.84,48.89,48.52,48.52,10116.0,30.8938,30.9254,30.6914,30.6914,10116.0
2016-05-17 14:00:00,48.54,48.57,48.27,48.39,26546.0,30.704,30.723,30.5333,30.6092,26546.0
2016-05-17 14:30:00,48.36,48.5,48.35,48.39,25223.0,30.5902,30.6787,30.5839,30.6092,25223.0
2016-05-17 15:00:00,48.41,48.48,48.23,48.34,25290.0,30.6218,30.6661,30.508,30.5775,25290.0
2016-05-17 15:30:00,48.34,48.61,48.28,48.49,83207.0,30.5775,30.7483,30.5396,30.6724,83207.0
2016-05-18 09:30:00,48.24,48.74,48.07,48.63,10750.0,30.5143,30.8306,30.4067,30.761,10750.0
2016-05-18 10:00:00,48.74,49.2,48.65,49.12,22099.0,30.8306,31.1215,30.7736,31.0709,22099.0
2016-05-18 10:30:00,49.09,49.31,49.09,49.18,15103.0,31.0519,31.1911,31.0519,31.1089,15103.0
2016-05-18 11:00:00,49.18,49.22,49.06,49.19,8119.0,31.1089,31.1342,31.033,31.1152,8119.0
2016-05-18 11:30:00,49.2,49.54,49.19,49.48,14531.0,31.1215,31.3366,31.1152,31.2986,14531.0
2016-05-18 12:00:00,49.38,49.48,49.19,49.41,23228.0,31.2354,31.2986,31.1152,31.2544,23228.0
2016-05-18 12:30:00,49.37,49.4,49.2,49.39,11190.0,31.2291,31.248,31.1215,31.2417,11190.0
2016-05-18 13:00:00,49.4,49.57,49.37,49.57,14015.0,31.248,31.3556,31.2291,31.3556,14015.0
2016-05-18 13:30:00,49.57,49.57,49.36,49.36,13630.0,31.3556,31.3556,31.2227,31.2227,13630.0
2016-05-18 14:00:00,49.35,49.35,48.73,48.8,37879.0,31.2164,31.2164,30.8242,30.8685,37879.0
2016-05-18 14:30:00,48.81,48.86,48.66,48.71,17063.0,30.8748,30.9065,30.78,30.8116,17063.0
2016-05-18 15:00:00,48.75,48.88,48.6,48.61,24739.0,30.8369,30.9191,30.742,30.7483,24739.0
2016-05-18 15:30:00,48.63,48.83,48.57,48.77,50659.0,30.761,30.8875,30.723,30.8495,50659.0
2016-05-19 09:30:00,48.39,48.92,48.29,48.29,13595.0,30.6092,30.9444,30.5459,30.5459,13595.0
2016-05-19 10:00:00,48.24,48.29,48.06,48.1,11100.0,30.5143,30.5459,30.4004,30.4257,11100.0
2016-05-19 10:30:00,48.13,48.48,48.13,48.29,15221.0,30.4447,30.6661,30.4447,30.5459,15221.0
2016-05-19 11:00:00,48.32,48.39,48.12,48.32,19933.0,30.5649,30.6092,30.4384,30.5649,19933.0
2016-05-19 11:30:00,48.3,48.33,48.17,48.3,34749.0,30.5522,30.5712,30.47,30.5522,34749.0
2016-05-19 12:00:00,48.32,48.41,48.31,48.35,6000.0,30.5649,30.6218,30.5586,30.5839,6000.0
2016-05-19 12:30:00,48.36,48.39,48.2,48.24,9761.0,30.5902,30.6092,30.489,30.5143,9761.0
2016-05-19 13:00:00,48.24,48.34,48.19,48.29,14562.0,30.5143,30.5775,30.4827,30.5459,14562.0
2016-05-19 13:30:00,48.3,48.48,48.3,48.36,8100.0,30.5522,30.6661,30.5522,30.5902,8100.0
2016-05-19 14:00:00,48.36,48.52,48.34,48.44,12600.0,30.5902,30.6914,30.5775,30.6408,12600.0
2016-05-19 14:30:00,48.44,48.46,48.23,48.28,18468.0,30.6408,30.6534,30.508,30.5396,18468.0
2016-05-19 15:00:00,48.3,48.64,48.3,48.58,21947.0,30.5522,30.7673,30.5522,30.7293,21947.0
2016-05-19 15:30:00,48.58,48.72,48.49,48.52,80012.0,30.7293,30.8179,30.6724,30.6914,80012.0
2016-05-20 09:30:00,48.81,48.9,48.35,48.72,67265.0,30.8748,30.9318,30.5839,30.8179,67265.0
2016-05-20 10:00:00,48.77,48.95,48.75,48.84,22365.0,30.8495,30.9634,30.8369,30.8938,22365.0
2016-05-20 10:30:00,48.85,49.0,48.84,49.0,20472.0,30.9001,30.995,30.8938,30.995,20472.0
2016-05-20 11:00:00,49.01,49.2,49.0,49.2,19179.0,31.0013,31.1215,30.995,31.1215,19179.0
2016-05-20 11:30:00,49.21,49.32,49.15,49.18,17475.0,31.1279,31.1974,31.0899,31.1089,17475.0
2016-05-20 12:00:00,49.15,49.3,48.99,49.29,56076.0,31.0899,31.1848,30.9887,31.1785,56076.0
2016-05-20 12:30:00,49.3,49.37,49.14,49.25,51636.0,31.1848,31.2291,31.0836,31.1532,51636.0
2016-05-20 13:00:00,49.25,49.36,49.21,49.31,16543.0,31.1532,31.2227,31.1279,31.1911,16543.0
2016-05-20 13:30:00,49.3,49.32,49.12,49.27,15379.0,31.1848,31.1974,31.0709,31.1658,15379.0
2016-05-20 14:00:00,49.28,49.34,49.21,49.33,13725.0,31.1721,31.2101,31.1279,31.2038,13725.0
2016-05-20 14:30:00,49.33,49.38,49.19,49.25,19753.0,31.2038,31.2354,31.1152,31.1532,19753.0
2016-05-20 15:00:00,49.24,49.32,49.1,49.32,25085.0,31.1468,31.1974,31.0583,31.1974,25085.0
2016-05-20 15:30:00,49.32,49.46,49.31,49.43,130558.0,31.1974,31.286,31.1911,31.267,130558.0
2016-05-23 09:30:00,49.38,49.39,48.98,49.28,12819.0,31.2354,31.2417,30.9824,31.1721,12819.0
2016-05-23 10:00:00,49.27,49.39,49.19,49.28,6564.0,31.1658,31.2417,31.1152,31.1721,6564.0
2016-05-23 10:30:00,49.35,49.36,49.15,49.15,10784.0,31.2164,31.2227,31.0899,31.0899,10784.0
2016-05-23 11:00:00,49.14,49.35,49.1,49.31,9048.0,31.0836,31.2164,31.0583,31.1911,9048.0
2016-05-23 11:30:00,49.29,49.3,49.22,49.27,7689.0,31.1785,31.1848,31.1342,31.1658,7689.0
2016-05-23 12:00:00,49.28,49.36,49.21,49.21,10058.0,31.1721,31.2227,31.1279,31.1279,10058.0
2016-05-23 12:30:00,49.22,49.22,49.13,49.14,2800.0,31.1342,31.1342,31.0772,31.0836,2800.0
2016-05-23 13:00:00,49.13,49.31,49.12,49.29,7890.0,31.0772,31.1911,31.0709,31.1785,7890.0
2016-05-23 13:30:00,49.32,49.36,49.25,49.36,5500.0,31.1974,31.2227,31.1532,31.2227,5500.0
2016-05-23 14:00:00,49.32,49.32,49.16,49.26,5917.0,31.1974,31.1974,31.0962,31.1595,5917.0
2016-05-23 14:30:00,49.23,49.23,49.13,49.15,6008.0,31.1405,31.1405,31.0772,31.0899,6008.0
2016-05-23 15:00:00,49.17,49.2,48.91,49.05,10753.0,31.1026,31.1215,30.9381,31.0266,10753.0
2016-05-23 15:30:00,49.02,49.05,48.83,48.92,30131.0,31.0077,31.0266,30.8875,30.9444,30131.0
2016-05-24 09:30:00,49.19,49.48,48.82,49.31,11811.0,31.1152,31.2986,30.8812,31.1911,11811.0
2016-05-24 10:00:00,49.27,49.43,49.27,49.37,8500.0,31.1658,31.267,31.1658,31.2291,8500.0
2016-05-24 10:30:00,49.37,49.57,49.36,49.56,23091.0,31.2291,31.3556,31.2227,31.3492,23091.0
2016-05-24 11:00:00,49.63,49.65,49.52,49.64,18727.0,31.3935,31.4062,31.3239,31.3999,18727.0
2016-05-24 11:30:00,49.59,49.69,49.49,49.63,21350.0,31.3682,31.4315,31.305,31.3935,21350.0
2016-05-24 12:00:00,49.67,49.67,49.51,49.54,3440.0,31.4188,31.4188,31.3176,31.3366,3440.0
2016-05-24 12:30:00,49.54,49.66,49.45,49.66,5300.0,31.3366,31.4125,31.2797,31.4125,5300.0
2016-05-24 13:00:00,49.63,49.68,49.56,49.62,4221.0,31.3935,31.4252,31.3492,31.3872,4221.0
2016-05-24 13:30:00,49.62,49.62,49.49,49.6,11552.0,31.3872,31.3872,31.305,31.3745,11552.0
2016-05-24 14:00:00,49.6,49.69,49.6,49.62,7956.0,31.3745,31.4315,31.3745,31.3872,7956.0
2016-05-24 14:30:00,49.65,49.7,49.63,49.69,17480.0,31.4062,31.4378,31.3935,31.4315,17480.0
2016-05-24 15:00:00,49.69,49.88,49.69,49.84,22752.0,31.4315,31.5517,31.4315,31.5264,22752.0
2016-05-24 15:30:00,49.86,49.86,49.78,49.79,45032.0,31.539,31.539,31.4884,31.4947,45032.0
2016-05-25 09:30:00,50.07,50.07,49.5,49.85,15470.0,31.6718,31.6718,31.3113,31.5327,15470.0
2016-05-25 10:00:00,49.86,49.9,49.7,49.76,14969.0,31.539,31.5643,31.4378,31.4758,14969.0
2016-05-25 10:30:00,49.81,49.85,49.59,49.65,13787.0,31.5074,31.5327,31.3682,31.4062,13787.0
2016-05-25 11:00:00,49.62,49.77,49.58,49.75,11449.0,31.3872,31.4821,31.3619,31.4694,11449.0
2016-05-25 11:30:00,49.79,49.85,49.7,49.73,8760.0,31.4947,31.5327,31.4378,31.4568,8760.0
2016-05-25 12:00:00,49.72,49.75,49.62,49.63,11155.0,31.4505,31.4694,31.3872,31.3935,11155.0
2016-05-25 12:30:00,49.64,49.71,49.61,49.64,11802.0,31.3999,31.4441,31.3809,31.3999,11802.0
2016-05-25 13:00:00,49.68,49.81,49.62,49.77,21869.0,31.4252,31.5074,31.3872,31.4821,21869.0
2016-05-25 13:30:00,49.78,49.78,49.61,49.64,12815.0,31.4884,31.4884,31.3809,31.3999,12815.0
2016-05-25 14:00:00,49.66,49.67,49.57,49.61,10245.0,31.4125,31.4188,31.3556,31.3809,10245.0
2016-05-25 14:30:00,49.59,49.68,49.57,49.57,14282.0,31.3682,31.4252,31.3556,31.3556,14282.0
2016-05-25 15:00:00,49.58,49.64,49.53,49.62,16161.0,31.3619,31.3999,31.3303,31.3872,16161.0
2016-05-25 15:30:00,49.62,49.63,49.49,49.49,37660.0,31.3872,31.3935,31.305,31.305,37660.0
2016-05-26 09:30:00,49.49,49.76,49.13,49.66,18900.0,31.305,31.4758,31.0772,31.4125,18900.0
2016-05-26 10:00:00,49.61,49.81,49.44,49.6,11541.0,31.3809,31.5074,31.2733,31.3745,11541.0
2016-05-26 10:30:00,49.6,49.66,49.44,49.44,13717.0,31.3745,31.4125,31.2733,31.2733,13717.0
2016-05-26 11:00:00,49.42,49.68,49.35,49.6,25619.0,31.2607,31.4252,31.2164,31.3745,25619.0
2016-05-26 11:30:00,49.61,49.65,49.55,49.64,26218.0,31.3809,31.4062,31.3429,31.3999,26218.0
2016-05-26 12:00:00,49.62,49.7,49.59,49.62,21500.0,31.3872,31.4378,31.3682,31.3872,21500.0
2016-05-26 12:30:00,49.63,49.64,49.52,49.53,27510.0,31.3935,31.3999,31.3239,31.3303,27510.0
2016-05-26 13:00:00,49.53,49.64,49.5,49.61,17239.0,31.3303,31.3999,31.3113,31.3809,17239.0
2016-05-26 13:30:00,49.6,49.64,49.58,49.63,16008.0,31.3745,31.3999,31.3619,31.3935,16008.0
2016-05-26 14:00:00,49.63,49.81,49.63,49.81,32535.0,31.3935,31.5074,31.3935,31.5074,32535.0
2016-05-26 14:30:00,49.79,49.92,49.79,49.92,24400.0,31.4947,31.577,31.4947,31.577,24400.0
2016-05-26 15:00:00,49.91,50.03,49.84,49.93,68502.0,31.5706,31.6465,31.5264,31.5833,68502.0
2016-05-26 15:30:00,49.94,49.94,49.73,49.77,101715.0,31.5896,31.5896,31.4568,31.4821,101715.0
2016-05-27 09:30:00,49.66,49.89,49.64,49.78,9648.0,31.4125,31.558,31.3999,31.4884,9648.0
2016-05-27 10:00:00,49.77,49.86,49.63,49.65,7400.0,31.4821,31.539,31.3935,31.4062,7400.0
2016-05-27 10:30:00,49.67,49.87,49.64,49.73,22191.0,31.4188,31.5453,31.3999,31.4568,22191.0
2016-05-27 11:00:00,49.75,49.86,49.75,49.81,10260.0,31.4694,31.539,31.4694,31.5074,10260.0
2016-05-27 11:30:00,49.82,49.86,49.77,49.84,10166.0,31.5137,31.539,31.4821,31.5264,10166.0
2016-05-27 12:00:00,49.84,49.97,49.84,49.95,11986.0,31.5264,31.6086,31.5264,31.5959,11986.0
2016-05-27 12:30:00,49.95,49.96,49.89,49.92,8702.0,31.5959,31.6023,31.558,31.577,8702.0
2016-05-27 13:00:00,49.92,49.92,49.84,49.87,8030.0,31.577,31.577,31.5264,31.5453,8030.0
2016-05-27 13:30:00,49.86,49.86,49.76,49.83,5492.0,31.539,31.539,31.4758,31.52,5492.0
2016-05-27 14:00:00,49.81,49.89,49.7,49.8,26518.0,31.5074,31.558,31.4378,31.5011,26518.0
2016-05-27 14:30:00,49.82,49.93,49.81,49.91,21345.0,31.5137,31.5833,31.5074,31.5706,21345.0
2016-05-27 15:00:00,49.92,49.94,49.89,49.91,14202.0,31.577,31.5896,31.558,31.5706,14202.0
2016-05-27 15:30:00,49.93,49.98,49.88,49.98,61809.0,31.5833,31.6149,31.5517,31.6149,61809.0
2016-05-31 09:30:00,50.02,50.39,49.61,49.75,11033.0,31.6402,31.8743,31.3809,31.4694,11033.0
2016-05-31 10:00:00,49.76,49.82,49.58,49.6,13735.0,31.4758,31.5137,31.3619,31.3745,13735.0
2016-05-31 10:30:00,49.62,49.64,49.46,49.5,15898.0,31.3872,31.3999,31.286,31.3113,15898.0
2016-05-31 11:00:00,49.48,49.61,49.36,49.52,19392.0,31.2986,31.3809,31.2227,31.3239,19392.0
2016-05-31 11:30:00,49.54,49.54,49.21,49.22,20901.0,31.3366,31.3366,31.1279,31.1342,20901.0
2016-05-31 12:00:00,49.2,49.4,49.11,49.33,18332.0,31.1215,31.248,31.0646,31.2038,18332.0
2016-05-31 12:30:00,49.31,49.34,49.14,49.2,17800.0,31.1911,31.2101,31.0836,31.1215,17800.0
2016-05-31 13:00:00,49.2,49.54,49.2,49.51,12462.0,31.1215,31.3366,31.1215,31.3176,12462.0
2016-05-31 13:30:00,49.52,49.53,49.38,49.41,21238.0,31.3239,31.3303,31.2354,31.2544,21238.0
2016-05-31 14:00:00,49.42,49.49,49.27,49.49,30784.0,31.2607,31.305,31.1658,31.305,30784.0
2016-05-31 14:30:00,49.5,49.5,49.22,49.28,45197.0,31.3113,31.3113,31.1342,31.1721,45197.0
2016-05-31 15:00:00,49.26,49.39,49.2,49.37,33027.0,31.1595,31.2417,31.1215,31.2291,33027.0
2016-05-31 15:30:00,49.38,49.54,49.37,49.41,130023.0,31.2354,31.3366,31.2291,31.2544,130023.0
2016-06-01 09:30:00,49.29,49.73,49.12,49.44,29671.0,31.1785,31.4568,31.0709,31.2733,29671.0
2016-06-01 10:00:00,49.52,49.7,49.39,49.56,49700.0,31.3239,31.4378,31.2417,31.3492,49700.0
2016-06-01 10:30:00,49.57,49.65,49.39,49.6,32511.0,31.3556,31.4062,31.2417,31.3745,32511.0
2016-06-01 11:00:00,49.59,49.66,49.53,49.62,30545.0,31.3682,31.4125,31.3303,31.3872,30545.0
2016-06-01 11:30:00,49.62,49.67,49.49,49.67,18767.0,31.3872,31.4188,31.305,31.4188,18767.0
2016-06-01 12:00:00,49.67,49.73,49.64,49.65,21175.0,31.4188,31.4568,31.3999,31.4062,21175.0
2016-06-01 12:30:00,49.65,49.67,49.57,49.67,8285.0,31.4062,31.4188,31.3556,31.4188,8285.0
2016-06-01 13:00:00,49.67,49.67,49.52,49.56,14069.0,31.4188,31.4188,31.3239,31.3492,14069.0
2016-06-01 13:30:00,49.57,49.59,49.51,49.59,8300.0,31.3556,31.3682,31.3176,31.3682,8300.0
2016-06-01 14:00:00,49.59,49.71,49.55,49.67,23143.0,31.3682,31.4441,31.3429,31.4188,23143.0
2016-06-01 14:30:00,49.67,49.71,49.61,49.68,23485.0,31.4188,31.4441,31.3809,31.4252,23485.0
2016-06-01 15:00:00,49.69,49.74,49.67,49.72,32828.0,31.4315,31.4631,31.4188,31.4505,32828.0
2016-06-01 15:30:00,49.73,49.83,49.71,49.75,84375.0,31.4568,31.52,31.4441,31.4694,84375.0
2016-06-02 09:30:00,49.71,49.82,49.46,49.76,20425.0,31.4441,31.5137,31.286,31.4758,20425.0
2016-06-02 10:00:00,49.77,49.85,49.72,49.72,18761.0,31.4821,31.5327,31.4505,31.4505,18761.0
2016-06-02 10:30:00,49.74,49.89,49.72,49.82,22400.0,31.4631,31.558,31.4505,31.5137,22400.0
2016-06-02 11:00:00,49.84,49.95,49.81,49.85,28753.0,31.5264,31.5959,31.5074,31.5327,28753.0
2016-06-02 11:30:00,49.84,49.84,49.64,49.69,22481.0,31.5264,31.5264,31.3999,31.4315,22481.0
2016-06-02 12:00:00,49.68,49.69,49.55,49.64,13000.0,31.4252,31.4315,31.3429,31.3999,13000.0
2016-06-02 12:30:00,49.64,49.72,49.54,49.7,24420.0,31.3999,31.4505,31.3366,31.4378,24420.0
2016-06-02 13:00:00,49.72,49.91,49.72,49.83,49714.0,31.4505,31.5706,31.4505,31.52,49714.0
2016-06-02 13:30:00,49.82,49.97,49.81,49.93,67340.0,31.5137,31.6086,31.5074,31.5833,67340.0
2016-06-02 14:00:00,49.93,50.0,49.9,49.98,29530.0,31.5833,31.6276,31.5643,31.6149,29530.0
2016-06-02 14:30:00,49.98,50.0,49.93,49.98,45576.0,31.6149,31.6276,31.5833,31.6149,45576.0
2016-06-02 15:00:00,49.98,50.03,49.96,50.0,92305.0,31.6149,31.6465,31.6023,31.6276,92305.0
2016-06-02 15:30:00,50.01,50.1,49.96,50.04,156802.0,31.6339,31.6908,31.6023,31.6529,156802.0
2016-06-03 09:30:00,50.02,50.05,49.42,49.67,13166.0,31.6402,31.6592,31.2607,31.4188,13166.0
2016-06-03 10:00:00,49.65,49.75,49.4,49.49,15133.0,31.4062,31.4694,31.248,31.305,15133.0
2016-06-03 10:30:00,49.51,49.66,49.5,49.63,13192.0,31.3176,31.4125,31.3113,31.3935,13192.0
2016-06-03 11:00:00,49.6,49.62,49.31,49.4,16448.0,31.3745,31.3872,31.1911,31.248,16448.0
2016-06-03 11:30:00,49.4,49.54,49.39,49.52,20183.0,31.248,31.3366,31.2417,31.3239,20183.0
2016-06-03 12:00:00,49.55,49.55,49.36,49.37,12531.0,31.3429,31.3429,31.2227,31.2291,12531.0
2016-06-03 12:30:00,49.36,49.44,49.31,49.38,16309.0,31.2227,31.2733,31.1911,31.2354,16309.0
2016-06-03 13:00:00,49.37,49.42,49.3,49.3,16430.0,31.2291,31.2607,31.1848,31.1848,16430.0
2016-06-03 13:30:00,49.32,49.38,49.3,49.38,15457.0,31.1974,31.2354,31.1848,31.2354,15457.0
2016-06-03 14:00:00,49.36,49.4,49.29,49.4,15007.0,31.2227,31.248,31.1785,31.248,15007.0
2016-06-03 14:30:00,49.41,49.54,49.41,49.46,27103.0,31.2544,31.3366,31.2544,31.286,27103.0
2016-06-03 15:00:00,49.44,49.44,49.3,49.33,26536.0,31.2733,31.2733,31.1848,31.2038,26536.0
2016-06-03 15:30:00,49.34,49.45,49.3,49.39,113621.0,31.2101,31.2797,31.1848,31.2417,113621.0
2016-06-06 09:30:00,49.66,49.85,49.42,49.54,31259.0,31.4125,31.5327,31.2607,31.3366,31259.0
2016-06-06 10:00:00,49.57,49.72,49.48,49.55,12200.0,31.3556,31.4505,31.2986,31.3429,12200.0
2016-06-06 10:30:00,49.57,49.78,49.57,49.74,20010.0,31.3556,31.4884,31.3556,31.4631,20010.0
2016-06-06 11:00:00,49.74,49.78,49.62,49.63,19233.0,31.4631,31.4884,31.3872,31.3935,19233.0
2016-06-06 11:30:00,49.63,49.77,49.61,49.7,17187.0,31.3935,31.4821,31.3809,31.4378,17187.0
2016-06-06 12:00:00,49.68,49.72,49.57,49.59,9658.0,31.4252,31.4505,31.3556,31.3682,9658.0
2016-06-06 12:30:00,49.6,49.7,49.56,49.7,12341.0,31.3745,31.4378,31.3492,31.4378,12341.0
2016-06-06 13:00:00,49.66,49.8,49.64,49.75,13561.0,31.4125,31.5011,31.3999,31.4694,13561.0
2016-06-06 13:30:00,49.75,49.77,49.67,49.71,15600.0,31.4694,31.4821,31.4188,31.4441,15600.0
2016-06-06 14:00:00,49.72,49.8,49.68,49.77,24717.0,31.4505,31.5011,31.4252,31.4821,24717.0
2016-06-06 14:30:00,49.78,49.81,49.72,49.72,19035.0,31.4884,31.5074,31.4505,31.4505,19035.0
2016-06-06 15:00:00,49.72,49.77,49.68,49.69,19099.0,31.4505,31.4821,31.4252,31.4315,19099.0
2016-06-06 15:30:00,49.69,49.72,49.6,49.61,65832.0,31.4315,31.4505,31.3745,31.3809,65832.0
2016-06-07 09:30:00,49.64,49.93,49.64,49.82,23391.0,31.3999,31.5833,31.3999,31.5137,23391.0
2016-06-07 10:00:00,49.78,49.79,49.62,49.62,24330.0,31.4884,31.4947,31.3872,31.3872,24330.0
2016-06-07 10:30:00,49.63,49.63,49.42,49.45,35488.0,31.3935,31.3935,31.2607,31.2797,35488.0
2016-06-07 11:00:00,49.46,49.52,49.39,49.4,13545.0,31.286,31.3239,31.2417,31.248,13545.0
2016-06-07 11:30:00,49.43,49.55,49.43,49.51,10446.0,31.267,31.3429,31.267,31.3176,10446.0
2016-06-07 12:00:00,49.52,49.61,49.52,49.57,9427.0,31.3239,31.3809,31.3239,31.3556,9427.0
2016-06-07 12:30:00,49.58,49.58,49.39,49.41,23684.0,31.3619,31.3619,31.2417,31.2544,23684.0
2016-06-07 13:00:00,49.41,49.45,49.36,49.38,15300.0,31.2544,31.2797,31.2227,31.2354,15300.0
2016-06-07 13:30:00,49.37,49.39,49.33,49.37,15494.0,31.2291,31.2417,31.2038,31.2291,15494.0
2016-06-07 14:00:00,49.38,49.5,49.35,49.48,32919.0,31.2354,31.3113,31.2164,31.2986,32919.0
2016-06-07 14:30:00,49.48,49.56,49.42,49.44,29911.0,31.2986,31.3492,31.2607,31.2733,29911.0
2016-06-07 15:00:00,49.43,49.5,49.43,49.44,25464.0,31.267,31.3113,31.267,31.2733,25464.0
2016-06-07 15:30:00,49.45,49.45,49.25,49.33,93563.0,31.2797,31.2797,31.1532,31.2038,93563.0
2016-06-08 09:30:00,49.4,49.66,49.39,49.4,17677.0,31.248,31.4125,31.2417,31.248,17677.0
2016-06-08 10:00:00,49.43,49.44,49.22,49.25,23285.0,31.267,31.2733,31.1342,31.1532,23285.0
2016-06-08 10:30:00,49.25,49.49,49.22,49.47,85414.0,31.1532,31.305,31.1342,31.2923,85414.0
2016-06-08 11:00:00,49.48,49.61,49.45,49.53,28700.0,31.2986,31.3809,31.2797,31.3303,28700.0
2016-06-08 11:30:00,49.52,49.62,49.52,49.57,16311.0,31.3239,31.3872,31.3239,31.3556,16311.0
2016-06-08 12:00:00,49.56,49.6,49.46,49.57,16297.0,31.3492,31.3745,31.286,31.3556,16297.0
2016-06-08 12:30:00,49.59,49.62,49.5,49.58,18689.0,31.3682,31.3872,31.3113,31.3619,18689.0
2016-06-08 13:00:00,49.58,49.58,49.52,49.54,31107.0,31.3619,31.3619,31.3239,31.3366,31107.0
2016-06-08 13:30:00,49.53,49.54,49.4,49.45,16159.0,31.3303,31.3366,31.248,31.2797,16159.0
2016-06-08 14:00:00,49.47,49.52,49.41,49.51,19013.0,31.2923,31.3239,31.2544,31.3176,19013.0
2016-06-08 14:30:00,49.52,49.62,49.51,49.59,27956.0,31.3239,31.3872,31.3176,31.3682,27956.0
2016-06-08 15:00:00,49.61,49.71,49.6,49.68,42574.0,31.3809,31.4441,31.3745,31.4252,42574.0
2016-06-08 15:30:00,49.68,49.76,49.65,49.65,110455.0,31.4252,31.4758,31.4062,31.4062,110455.0
2016-06-09 09:30:00,49.54,49.64,49.41,49.63,66945.0,31.3366,31.3999,31.2544,31.3935,66945.0
2016-06-09 10:00:00,49.63,49.78,49.51,49.68,29805.0,31.3935,31.4884,31.3176,31.4252,29805.0
2016-06-09 10:30:00,49.68,49.72,49.54,49.58,30025.0,31.4252,31.4505,31.3366,31.3619,30025.0
2016-06-09 11:00:00,49.57,49.64,49.43,49.45,13304.0,31.3556,31.3999,31.267,31.2797,13304.0
2016-06-09 11:30:00,49.45,49.45,49.17,49.21,10600.0,31.2797,31.2797,31.1026,31.1279,10600.0
2016-06-09 12:00:00,49.2,49.22,49.1,49.18,13837.0,31.1215,31.1342,31.0583,31.1089,13837.0
2016-06-09 12:30:00,49.19,49.29,49.19,49.27,8000.0,31.1152,31.1785,31.1152,31.1658,8000.0
2016-06-09 13:00:00,49.28,49.39,49.19,49.39,15236.0,31.1721,31.2417,31.1152,31.2417,15236.0
2016-06-09 13:30:00,49.4,49.41,49.19,49.24,15470.0,31.248,31.2544,31.1152,31.1468,15470.0
2016-06-09 14:00:00,49.23,49.27,49.17,49.19,14916.0,31.1405,31.1658,31.1026,31.1152,14916.0
2016-06-09 14:30:00,49.17,49.33,49.16,49.3,12954.0,31.1026,31.2038,31.0962,31.1848,12954.0
2016-06-09 15:00:00,49.31,49.38,49.25,49.29,16620.0,31.1911,31.2354,31.1532,31.1785,16620.0
2016-06-09 15:30:00,49.27,49.4,49.25,49.38,69015.0,31.1658,31.248,31.1532,31.2354,69015.0
2016-06-10 09:30:00,48.78,49.09,48.63,48.86,28996.0,30.8559,31.0519,30.761,30.9065,28996.0
2016-06-10 10:00:00,48.84,49.03,48.73,49.03,26330.0,30.8938,31.014,30.8242,31.014,26330.0
2016-06-10 10:30:00,49.04,49.1,48.78,48.79,14575.0,31.0203,31.0583,30.8559,30.8622,14575.0
2016-06-10 11:00:00,48.8,49.0,48.76,48.86,25682.0,30.8685,30.995,30.8432,30.9065,25682.0
2016-06-10 11:30:00,48.87,48.87,48.65,48.74,22473.0,30.9128,30.9128,30.7736,30.8306,22473.0
2016-06-10 12:00:00,48.74,48.74,48.57,48.57,16544.0,30.8306,30.8306,30.723,30.723,16544.0
2016-06-10 12:30:00,48.58,48.64,48.5,48.58,16700.0,30.7293,30.7673,30.6787,30.7293,16700.0
2016-06-10 13:00:00,48.59,48.61,48.48,48.58,17470.0,30.7357,30.7483,30.6661,30.7293,17470.0
2016-06-10 13:30:00,48.57,48.57,48.4,48.41,32619.0,30.723,30.723,30.6155,30.6218,32619.0
2016-06-10 14:00:00,48.41,48.41,48.26,48.4,26793.0,30.6218,30.6218,30.5269,30.6155,26793.0
2016-06-10 14:30:00,48.39,48.39,48.24,48.34,29026.0,30.6092,30.6092,30.5143,30.5775,29026.0
2016-06-10 15:00:00,48.34,48.36,48.26,48.35,34240.0,30.5775,30.5902,30.5269,30.5839,34240.0
2016-06-10 15:30:00,48.34,48.49,48.34,48.46,98259.0,30.5775,30.6724,30.5775,30.6534,98259.0
2016-06-13 09:30:00,48.06,48.43,48.06,48.35,33374.0,30.6031,30.8387,30.6031,30.7878,33374.0
2016-06-13 10:00:00,48.35,48.53,48.32,48.53,25912.0,30.7878,30.9024,30.7686,30.9024,25912.0
2016-06-13 10:30:00,48.54,48.6,48.3,48.3,19512.0,30.9087,30.9469,30.7559,30.7559,19512.0
2016-06-13 11:00:00,48.32,48.32,48.19,48.28,24932.0,30.7686,30.7686,30.6859,30.7432,24932.0
2016-06-13 11:30:00,48.27,48.27,48.15,48.2,20384.0,30.7368,30.7368,30.6604,30.6922,20384.0
2016-06-13 12:00:00,48.18,48.3,48.18,48.26,16747.0,30.6795,30.7559,30.6795,30.7304,16747.0
2016-06-13 12:30:00,48.29,48.37,48.2,48.34,10504.0,30.7495,30.8005,30.6922,30.7814,10504.0
2016-06-13 13:00:00,48.34,48.34,48.25,48.3,10490.0,30.7814,30.7814,30.7241,30.7559,10490.0
2016-06-13 13:30:00,48.3,48.3,48.15,48.2,44186.0,30.7559,30.7559,30.6604,30.6922,44186.0
2016-06-13 14:00:00,48.21,48.29,48.17,48.2,16899.0,30.6986,30.7495,30.6731,30.6922,16899.0
2016-06-13 14:30:00,48.23,48.36,48.21,48.25,20005.0,30.7113,30.7941,30.6986,30.7241,20005.0
2016-06-13 15:00:00,48.25,48.25,48.02,48.04,28935.0,30.7241,30.7241,30.5776,30.5904,28935.0
2016-06-13 15:30:00,48.05,48.1,47.95,48.01,96177.0,30.5967,30.6286,30.533,30.5713,96177.0
2016-06-14 09:30:00,48.0,48.17,47.96,48.09,17323.0,30.5649,30.6731,30.5394,30.6222,17323.0
2016-06-14 10:00:00,48.03,48.09,47.75,47.79,31847.0,30.584,30.6222,30.4057,30.4312,31847.0
2016-06-14 10:30:00,47.78,47.85,47.72,47.79,31555.0,30.4248,30.4694,30.3866,30.4312,31555.0
2016-06-14 11:00:00,47.73,47.85,47.72,47.77,25533.0,30.393,30.4694,30.3866,30.4184,25533.0
2016-06-14 11:30:00,47.77,47.83,47.75,47.76,13889.0,30.4184,30.4566,30.4057,30.4121,13889.0
2016-06-14 12:00:00,47.78,47.98,47.74,47.96,11923.0,30.4248,30.5521,30.3993,30.5394,11923.0
2016-06-14 12:30:00,47.94,47.94,47.85,47.9,13008.0,30.5267,30.5267,30.4694,30.5012,13008.0
2016-06-14 13:00:00,47.89,47.89,47.79,47.8,7892.0,30.4948,30.4948,30.4312,30.4375,7892.0
2016-06-14 13:30:00,47.78,47.87,47.73,47.73,8853.0,30.4248,30.4821,30.393,30.393,8853.0
2016-06-14 14:00:00,47.74,47.9,47.74,47.88,13803.0,30.3993,30.5012,30.3993,30.4885,13803.0
2016-06-14 14:30:00,47.87,47.9,47.77,47.79,20217.0,30.4821,30.5012,30.4184,30.4312,20217.0
2016-06-14 15:00:00,47.82,48.0,47.77,47.99,16716.0,30.4503,30.5649,30.4184,30.5585,16716.0
2016-06-14 15:30:00,47.99,48.09,47.95,48.05,67938.0,30.5585,30.6222,30.533,30.5967,67938.0
2016-06-15 09:30:00,48.1,48.1,47.75,47.8,15345.0,30.6286,30.6286,30.4057,30.4375,15345.0
2016-06-15 10:00:00,47.8,47.89,47.76,47.83,15677.0,30.4375,30.4948,30.4121,30.4566,15677.0
2016-06-15 10:30:00,47.84,47.91,47.77,47.88,17558.0,30.463,30.5076,30.4184,30.4885,17558.0
2016-06-15 11:00:00,47.88,47.9,47.71,47.72,17816.0,30.4885,30.5012,30.3802,30.3866,17816.0
2016-06-15 11:30:00,47.72,47.75,47.6,47.63,16581.0,30.3866,30.4057,30.3102,30.3293,16581.0
2016-06-15 12:00:00,47.63,47.68,47.6,47.61,10234.0,30.3293,30.3611,30.3102,30.3165,10234.0
2016-06-15 12:30:00,47.61,47.64,47.54,47.57,13544.0,30.3165,30.3356,30.272,30.2911,13544.0
2016-06-15 13:00:00,47.57,47.64,47.53,47.64,12459.0,30.2911,30.3356,30.2656,30.3356,12459.0
2016-06-15 13:30:00,47.64,47.74,47.6,47.74,23887.0,30.3356,30.3993,30.3102,30.3993,23887.0
2016-06-15 14:00:00,47.73,47.85,47.57,47.61,34758.0,30.393,30.4694,30.2911,30.3165,34758.0
2016-06-15 14:30:00,47.61,47.62,47.47,47.54,31261.0,30.3165,30.3229,30.2274,30.272,31261.0
2016-06-15 15:00:00,47.54,47.55,47.47,47.48,33380.0,30.272,30.2783,30.2274,30.2338,33380.0
2016-06-15 15:30:00,47.48,47.51,47.34,47.35,119105.0,30.2338,30.2529,30.1446,30.151,119105.0
2016-06-16 09:30:00,47.0,47.46,46.89,46.93,13188.0,29.9281,30.221,29.8581,29.8835,13188.0
2016-06-16 10:00:00,46.93,47.02,46.71,46.79,10475.0,29.8835,29.9409,29.7435,29.7944,10475.0
2016-06-16 10:30:00,46.78,46.85,46.71,46.85,8824.0,29.788,29.8326,29.7435,29.8326,8824.0
2016-06-16 11:00:00,46.89,47.02,46.81,46.98,9783.0,29.8581,29.9409,29.8071,29.9154,9783.0
2016-06-16 11:30:00,46.99,47.01,46.79,46.81,10808.0,29.9217,29.9345,29.7944,29.8071,10808.0
2016-06-16 12:00:00,46.81,47.04,46.77,47.03,5648.0,29.8071,29.9536,29.7817,29.9472,5648.0
2016-06-16 12:30:00,46.99,47.17,46.9,47.08,15925.0,29.9217,30.0364,29.8644,29.9791,15925.0
2016-06-16 13:00:00,47.05,47.16,47.05,47.08,13325.0,29.96,30.03,29.96,29.9791,13325.0
2016-06-16 13:30:00,47.07,47.08,46.88,46.9,8290.0,29.9727,29.9791,29.8517,29.8644,8290.0
2016-06-16 14:00:00,46.92,47.13,46.89,47.0,8700.0,29.8772,30.0109,29.8581,29.9281,8700.0
2016-06-16 14:30:00,47.03,47.26,47.03,47.21,9673.0,29.9472,30.0937,29.9472,30.0618,9673.0
2016-06-16 15:00:00,47.2,47.21,47.08,47.19,12525.0,30.0555,30.0618,29.9791,30.0491,12525.0
2016-06-16 15:30:00,47.19,47.26,47.13,47.25,55477.0,30.0491,30.0937,30.0109,30.0873,55477.0
2016-06-17 09:30:00,47.24,47.24,47.0,47.04,123214.0,30.0809,30.0809,29.9281,29.9536,123214.0
2016-06-17 10:00:00,47.02,47.08,46.98,47.0,23080.0,29.9409,29.9791,29.9154,29.9281,23080.0
2016-06-17 10:30:00,47.0,47.0,46.9,46.9,23783.0,29.9281,29.9281,29.8644,29.8644,23783.0
2016-06-17 11:00:00,46.91,46.92,46.68,46.78,33276.0,29.8708,29.8772,29.7243,29.788,33276.0
2016-06-17 11:30:00,46.74,46.96,46.71,46.88,16966.0,29.7626,29.9026,29.7435,29.8517,16966.0
2016-06-17 12:00:00,46.92,46.94,46.83,46.9,8042.0,29.8772,29.8899,29.8199,29.8644,8042.0
2016-06-17 12:30:00,46.91,46.91,46.8,46.8,15632.0,29.8708,29.8708,29.8008,29.8008,15632.0
2016-06-17 13:00:00,46.82,46.89,46.75,46.86,8164.0,29.8135,29.8581,29.7689,29.839,8164.0
2016-06-17 13:30:00,46.87,46.87,46.77,46.83,10381.0,29.8453,29.8453,29.7817,29.8199,10381.0
2016-06-17 14:00:00,46.82,46.98,46.77,46.92,14780.0,29.8135,29.9154,29.7817,29.8772,14780.0
2016-06-17 14:30:00,46.92,47.06,46.9,46.98,11529.0,29.8772,29.9663,29.8644,29.9154,11529.0
2016-06-17 15:00:00,46.98,47.01,46.9,46.92,14753.0,29.9154,29.9345,29.8644,29.8772,14753.0
2016-06-17 15:30:00,46.93,46.93,46.75,46.83,59510.0,29.8835,29.8835,29.7689,29.8199,59510.0
2016-06-20 09:30:00,47.52,47.87,47.43,47.54,25775.0,30.2592,30.4821,30.2019,30.272,25775.0
2016-06-20 10:00:00,47.54,47.81,47.54,47.78,23404.0,30.272,30.4439,30.272,30.4248,23404.0
2016-06-20 10:30:00,47.78,47.81,47.64,47.65,25900.0,30.4248,30.4439,30.3356,30.342,25900.0
2016-06-20 11:00:00,47.64,47.69,47.57,47.57,20620.0,30.3356,30.3675,30.2911,30.2911,20620.0
2016-06-20 11:30:00,47.59,47.73,47.56,47.72,20321.0,30.3038,30.393,30.2847,30.3866,20321.0
2016-06-20 12:00:00,47.7,47.71,47.55,47.55,15613.0,30.3739,30.3802,30.2783,30.2783,15613.0
2016-06-20 12:30:00,47.58,47.61,47.51,47.57,22064.0,30.2974,30.3165,30.2529,30.2911,22064.0
2016-06-20 13:00:00,47.59,47.59,47.47,47.48,13221.0,30.3038,30.3038,30.2274,30.2338,13221.0
2016-06-20 13:30:00,47.47,47.65,47.47,47.63,18021.0,30.2274,30.342,30.2274,30.3293,18021.0
2016-06-20 14:00:00,47.63,47.79,47.61,47.78,65741.0,30.3293,30.4312,30.3165,30.4248,65741.0
2016-06-20 14:30:00,47.77,47.93,47.76,47.92,52494.0,30.4184,30.5203,30.4121,30.5139,52494.0
2016-06-20 15:00:00,47.92,47.92,47.68,47.72,70142.0,30.5139,30.5139,30.3611,30.3866,70142.0
2016-06-20 15:30:00,47.71,47.84,47.67,47.7,124815.0,30.3802,30.463,30.3547,30.3739,124815.0
2016-06-21 09:30:00,47.84,48.13,47.84,47.96,34350.0,30.463,30.6477,30.463,30.5394,34350.0
2016-06-21 10:00:00,47.94,48.25,47.93,48.03,28844.0,30.5267,30.7241,30.5203,30.584,28844.0
2016-06-21 10:30:00,48.02,48.06,47.93,47.93,56406.0,30.5776,30.6031,30.5203,30.5203,56406.0
2016-06-21 11:00:00,47.93,48.16,47.93,48.11,46234.0,30.5203,30.6668,30.5203,30.6349,46234.0
2016-06-21 11:30:00,48.09,48.11,47.91,48.09,35638.0,30.6222,30.6349,30.5076,30.6222,35638.0
2016-06-21 12:00:00,48.07,48.11,48.02,48.11,21945.0,30.6095,30.6349,30.5776,30.6349,21945.0
2016-06-21 12:30:00,48.11,48.12,48.06,48.09,19363.0,30.6349,30.6413,30.6031,30.6222,19363.0
2016-06-21 13:00:00,48.1,48.15,48.06,48.09,36488.0,30.6286,30.6604,30.6031,30.6222,36488.0
2016-06-21 13:30:00,48.11,48.11,47.98,48.01,42252.0,30.6349,30.6349,30.5521,30.5713,42252.0
2016-06-21 14:00:00,48.02,48.1,47.95,48.1,19439.0,30.5776,30.6286,30.533,30.6286,19439.0
2016-06-21 14:30:00,48.1,48.23,47.96,48.01,93461.0,30.6286,30.7113,30.5394,30.5713,93461.0
2016-06-21 15:00:00,48.03,48.08,47.94,48.05,41132.0,30.584,30.6158,30.5267,30.5967,41132.0
2016-06-21 15:30:00,48.06,48.06,47.9,47.91,84413.0,30.6031,30.6031,30.5012,30.5076,84413.0
2016-06-22 09:30:00,47.89,47.97,47.71,47.75,25819.0,30.4948,30.5458,30.3802,30.4057,25819.0
2016-06-22 10:00:00,47.78,47.85,47.7,47.81,16360.0,30.4248,30.4694,30.3739,30.4439,16360.0
2016-06-22 10:30:00,47.79,48.04,47.78,47.95,19847.0,30.4312,30.5904,30.4248,30.533,19847.0
2016-06-22 11:00:00,47.96,47.98,47.85,47.88,17022.0,30.5394,30.5521,30.4694,30.4885,17022.0
2016-06-22 11:30:00,47.86,47.95,47.71,47.95,13621.0,30.4757,30.533,30.3802,30.533,13621.0
2016-06-22 12:00:00,47.97,47.98,47.7,47.79,13250.0,30.5458,30.5521,30.3739,30.4312,13250.0
2016-06-22 12:30:00,47.82,47.83,47.63,47.72,25196.0,30.4503,30.4566,30.3293,30.3866,25196.0
2016-06-22 13:00:00,47.66,47.68,47.53,47.57,8908.0,30.3484,30.3611,30.2656,30.2911,8908.0
2016-06-22 13:30:00,47.57,47.68,47.56,47.59,14214.0,30.2911,30.3611,30.2847,30.3038,14214.0
2016-06-22 14:00:00,47.59,47.63,47.53,47.57,20194.0,30.3038,30.3293,30.2656,30.2911,20194.0
2016-06-22 14:30:00,47.58,47.59,47.54,47.59,19444.0,30.2974,30.3038,30.272,30.3038,19444.0
2016-06-22 15:00:00,47.58,47.62,47.47,47.48,33239.0,30.2974,30.3229,30.2274,30.2338,33239.0
2016-06-22 15:30:00,47.48,47.5,47.36,47.41,56338.0,30.2338,30.2465,30.1574,30.1892,56338.0
2016-06-23 09:30:00,47.82,48.11,47.54,47.65,23847.0,30.4503,30.6349,30.272,30.342,23847.0
2016-06-23 10:00:00,47.77,47.78,47.55,47.62,19642.0,30.4184,30.4248,30.2783,30.3229,19642.0
2016-06-23 10:30:00,47.61,47.61,47.49,47.59,15025.0,30.3165,30.3165,30.2401,30.3038,15025.0
2016-06-23 11:00:00,47.58,47.7,47.58,47.68,20679.0,30.2974,30.3739,30.2974,30.3611,20679.0
2016-06-23 11:30:00,47.68,47.85,47.67,47.76,18144.0,30.3611,30.4694,30.3547,30.4121,18144.0
2016-06-23 12:00:00,47.78,47.8,47.55,47.56,16481.0,30.4248,30.4375,30.2783,30.2847,16481.0
2016-06-23 12:30:00,47.57,47.58,47.49,47.5,9403.0,30.2911,30.2974,30.2401,30.2465,9403.0
2016-06-23 13:00:00,47.5,47.55,47.47,47.52,21069.0,30.2465,30.2783,30.2274,30.2592,21069.0
2016-06-23 13:30:00,47.54,47.54,47.47,47.47,16802.0,30.272,30.272,30.2274,30.2274,16802.0
2016-06-23 14:00:00,47.47,47.59,47.46,47.52,15003.0,30.2274,30.3038,30.221,30.2592,15003.0
2016-06-23 14:30:00,47.55,47.71,47.54,47.68,21670.0,30.2783,30.3802,30.272,30.3611,21670.0
2016-06-23 15:00:00,47.68,47.69,47.55,47.55,18854.0,30.3611,30.3675,30.2783,30.2783,18854.0
2016-06-23 15:30:00,47.55,47.68,47.55,47.68,66636.0,30.2783,30.3611,30.2783,30.3611,66636.0
2016-06-24 09:30:00,46.0,46.41,45.8,46.3,34866.0,29.2913,29.5524,29.164,29.4824,34866.0
2016-06-24 10:00:00,46.3,46.73,46.3,46.66,26263.0,29.4824,29.7562,29.4824,29.7116,26263.0
2016-06-24 10:30:00,46.69,46.71,46.39,46.45,36567.0,29.7307,29.7435,29.5397,29.5779,36567.0
2016-06-24 11:00:00,46.46,46.55,46.43,46.5,32849.0,29.5843,29.6416,29.5652,29.6097,32849.0
2016-06-24 11:30:00,46.52,46.55,46.47,46.54,34002.0,29.6225,29.6416,29.5906,29.6352,34002.0
2016-06-24 12:00:00,46.55,46.55,46.35,46.53,42503.0,29.6416,29.6416,29.5142,29.6288,42503.0
2016-06-24 12:30:00,46.52,46.52,46.31,46.32,39531.0,29.6225,29.6225,29.4887,29.4951,39531.0
2016-06-24 13:00:00,46.32,46.32,46.16,46.19,26689.0,29.4951,29.4951,29.3932,29.4123,26689.0
2016-06-24 13:30:00,46.19,46.33,46.12,46.23,20602.0,29.4123,29.5015,29.3678,29.4378,20602.0
2016-06-24 14:00:00,46.27,46.3,46.08,46.08,13835.0,29.4633,29.4824,29.3423,29.3423,13835.0
2016-06-24 14:30:00,46.08,46.1,45.87,45.96,75845.0,29.3423,29.355,29.2086,29.2659,75845.0
2016-06-24 15:00:00,45.96,46.01,45.82,45.83,58497.0,29.2659,29.2977,29.1767,29.1831,58497.0
2016-06-24 15:30:00,45.84,46.02,45.79,45.81,211434.0,29.1895,29.3041,29.1576,29.1704,211434.0
2016-06-27 09:30:00,45.25,45.6,45.14,45.5,69866.0,28.8138,29.0366,28.7437,28.973,69866.0
2016-06-27 10:00:00,45.58,45.62,45.29,45.36,52783.0,29.0239,29.0494,28.8392,28.8838,52783.0
2016-06-27 10:30:00,45.36,45.47,45.3,45.39,57110.0,28.8838,28.9539,28.8456,28.9029,57110.0
2016-06-27 11:00:00,45.37,45.47,45.33,45.47,50877.0,28.8902,28.9539,28.8647,28.9539,50877.0
2016-06-27 11:30:00,45.47,45.65,45.43,45.61,23122.0,28.9539,29.0685,28.9284,29.043,23122.0
2016-06-27 12:00:00,45.6,45.66,45.52,45.6,25863.0,29.0366,29.0748,28.9857,29.0366,25863.0
2016-06-27 12:30:00,45.6,45.63,45.41,45.5,25344.0,29.0366,29.0557,28.9157,28.973,25344.0
2016-06-27 13:00:00,45.48,45.52,45.45,45.49,24038.0,28.9602,28.9857,28.9411,28.9666,24038.0
2016-06-27 13:30:00,45.49,45.7,45.39,45.68,137448.0,28.9666,29.1003,28.9029,29.0876,137448.0
2016-06-27 14:00:00,45.67,46.0,45.6,45.8,95630.0,29.0812,29.2913,29.0366,29.164,95630.0
2016-06-27 14:30:00,45.81,45.87,45.55,45.66,90794.0,29.1704,29.2086,29.0048,29.0748,90794.0
2016-06-27 15:00:00,45.67,45.74,45.58,45.74,72430.0,29.0812,29.1258,29.0239,29.1258,72430.0
2016-06-27 15:30:00,45.71,45.91,45.65,45.7,116945.0,29.1067,29.234,29.0685,29.1003,116945.0
2016-06-28 09:30:00,46.2,46.42,45.92,46.38,46707.0,29.4187,29.5588,29.2404,29.5333,46707.0
2016-06-28 10:00:00,46.34,46.4,46.25,46.33,44893.0,29.5078,29.5461,29.4505,29.5015,44893.0
2016-06-28 10:30:00,46.33,46.37,46.1,46.11,31416.0,29.5015,29.527,29.355,29.3614,31416.0
2016-06-28 11:00:00,46.1,46.15,45.94,45.97,23266.0,29.355,29.3869,29.2531,29.2722,23266.0
2016-06-28 11:30:00,45.94,46.13,45.93,46.1,14098.0,29.2531,29.3741,29.2468,29.355,14098.0
2016-06-28 12:00:00,46.08,46.24,46.01,46.24,45842.0,29.3423,29.4442,29.2977,29.4442,45842.0
2016-06-28 12:30:00,46.24,46.4,46.16,46.22,69424.0,29.4442,29.5461,29.3932,29.4314,69424.0
2016-06-28 13:00:00,46.23,46.25,46.02,46.06,48105.0,29.4378,29.4505,29.3041,29.3296,48105.0
2016-06-28 13:30:00,46.04,46.09,45.94,45.96,31736.0,29.3168,29.3487,29.2531,29.2659,31736.0
2016-06-28 14:00:00,45.96,45.97,45.79,45.92,23409.0,29.2659,29.2722,29.1576,29.2404,23409.0
2016-06-28 14:30:00,45.93,46.1,45.91,46.06,26694.0,29.2468,29.355,29.234,29.3296,26694.0
2016-06-28 15:00:00,46.05,46.11,46.0,46.04,76932.0,29.3232,29.3614,29.2913,29.3168,76932.0
2016-06-28 15:30:00,46.04,46.16,46.01,46.15,134229.0,29.3168,29.3932,29.2977,29.3869,134229.0
2016-06-29 09:30:00,46.67,46.78,46.57,46.76,19305.0,29.718,29.788,29.6543,29.7753,19305.0
2016-06-29 10:00:00,46.76,46.79,46.68,46.75,25424.0,29.7753,29.7944,29.7243,29.7689,25424.0
2016-06-29 10:30:00,46.75,46.76,46.53,46.57,29973.0,29.7689,29.7753,29.6288,29.6543,29973.0
2016-06-29 11:00:00,46.57,46.78,46.53,46.77,54085.0,29.6543,29.788,29.6288,29.7817,54085.0
2016-06-29 11:30:00,46.78,46.84,46.7,46.8,16744.0,29.788,29.8262,29.7371,29.8008,16744.0
2016-06-29 12:00:00,46.78,46.95,46.77,46.86,22728.0,29.788,29.8963,29.7817,29.839,22728.0
2016-06-29 12:30:00,46.85,46.85,46.71,46.75,22839.0,29.8326,29.8326,29.7435,29.7689,22839.0
2016-06-29 13:00:00,46.76,46.77,46.71,46.71,23523.0,29.7753,29.7817,29.7435,29.7435,23523.0
2016-06-29 13:30:00,46.71,46.74,46.62,46.65,14818.0,29.7435,29.7626,29.6861,29.7052,14818.0
2016-06-29 14:00:00,46.65,46.8,46.62,46.8,120026.0,29.7052,29.8008,29.6861,29.8008,120026.0
2016-06-29 14:30:00,46.8,46.93,46.8,46.88,23886.0,29.8008,29.8835,29.8008,29.8517,23886.0
2016-06-29 15:00:00,46.9,46.94,46.85,46.85,32060.0,29.8644,29.8899,29.8326,29.8326,32060.0
2016-06-29 15:30:00,46.86,46.87,46.71,46.81,124747.0,29.839,29.8453,29.7435,29.8071,124747.0
2016-06-30 09:30:00,46.95,47.26,46.95,47.26,49005.0,29.8963,30.0937,29.8963,30.0937,49005.0
2016-06-30 10:00:00,47.25,47.44,47.23,47.39,34287.0,30.0873,30.2083,30.0746,30.1765,34287.0
2016-06-30 10:30:00,47.39,47.53,47.32,47.53,39034.0,30.1765,30.2656,30.1319,30.2656,39034.0
2016-06-30 11:00:00,47.53,47.85,47.51,47.59,51946.0,30.2656,30.4694,30.2529,30.3038,51946.0
2016-06-30 11:30:00,47.58,47.64,47.32,47.37,28050.0,30.2974,30.3356,30.1319,30.1637,28050.0
2016-06-30 12:00:00,47.37,47.53,47.35,47.49,28680.0,30.1637,30.2656,30.151,30.2401,28680.0
2016-06-30 12:30:00,47.5,47.74,47.5,47.64,22620.0,30.2465,30.3993,30.2465,30.3356,22620.0
2016-06-30 13:00:00,47.61,47.66,47.48,47.49,26665.0,30.3165,30.3484,30.2338,30.2401,26665.0
2016-06-30 13:30:00,47.5,47.68,47.49,47.65,18985.0,30.2465,30.3611,30.2401,30.342,18985.0
2016-06-30 14:00:00,47.66,47.66,47.57,47.57,26031.0,30.3484,30.3484,30.2911,30.2911,26031.0
2016-06-30 14:30:00,47.57,47.81,47.56,47.75,25409.0,30.2911,30.4439,30.2847,30.4057,25409.0
2016-06-30 15:00:00,47.76,47.84,47.65,47.83,27690.0,30.4121,30.463,30.342,30.4566,27690.0
2016-06-30 15:30:00,47.84,47.9,47.7,47.89,122311.0,30.463,30.5012,30.3739,30.4948,122311.0
2016-07-01 09:30:00,47.77,48.37,47.77,48.34,44406.0,30.4184,30.8005,30.4184,30.7814,44406.0
2016-07-01 10:00:00,48.36,48.61,48.33,48.59,23952.0,30.7941,30.9533,30.775,30.9406,23952.0
2016-07-01 10:30:00,48.56,48.61,48.41,48.51,26344.0,30.9215,30.9533,30.826,30.8896,26344.0
2016-07-01 11:00:00,48.51,48.57,48.39,48.47,45395.0,30.8896,30.9278,30.8132,30.8642,45395.0
2016-07-01 11:30:00,48.44,48.68,48.44,48.68,25479.0,30.8451,30.9979,30.8451,30.9979,25479.0
2016-07-01 12:00:00,48.68,48.72,48.54,48.72,36333.0,30.9979,31.0234,30.9087,31.0234,36333.0
2016-07-01 12:30:00,48.7,48.78,48.63,48.74,28657.0,31.0106,31.0616,30.966,31.0361,28657.0
2016-07-01 13:00:00,48.74,48.83,48.52,48.55,30002.0,31.0361,31.0934,30.896,30.9151,30002.0
2016-07-01 13:30:00,48.52,48.69,48.5,48.58,58861.0,30.896,31.0043,30.8833,30.9342,58861.0
2016-07-01 14:00:00,48.59,48.66,48.57,48.63,33589.0,30.9406,30.9852,30.9278,30.966,33589.0
2016-07-01 14:30:00,48.63,48.64,48.48,48.6,57047.0,30.966,30.9724,30.8705,30.9469,57047.0
2016-07-01 15:00:00,48.61,48.89,48.61,48.88,50135.0,30.9533,31.1316,30.9533,31.1252,50135.0
2016-07-01 15:30:00,48.87,48.88,48.69,48.7,107388.0,31.1189,31.1252,31.0043,31.0106,107388.0
2016-07-05 09:30:00,48.39,48.51,47.9,48.08,33876.0,30.8132,30.8896,30.5012,30.6158,33876.0
2016-07-05 10:00:00,48.1,48.31,48.06,48.25,26446.0,30.6286,30.7623,30.6031,30.7241,26446.0
2016-07-05 10:30:00,48.28,48.35,48.23,48.3,30309.0,30.7432,30.7878,30.7113,30.7559,30309.0
2016-07-05 11:00:00,48.31,48.31,48.03,48.05,20049.0,30.7623,30.7623,30.584,30.5967,20049.0
2016-07-05 11:30:00,48.02,48.05,47.97,48.02,28050.0,30.5776,30.5967,30.5458,30.5776,28050.0
2016-07-05 12:00:00,48.04,48.12,47.98,48.1,18815.0,30.5904,30.6413,30.5521,30.6286,18815.0
2016-07-05 12:30:00,48.08,48.08,47.99,48.05,23209.0,30.6158,30.6158,30.5585,30.5967,23209.0
2016-07-05 13:00:00,48.05,48.11,48.0,48.09,19346.0,30.5967,30.6349,30.5649,30.6222,19346.0
2016-07-05 13:30:00,48.06,48.11,48.03,48.1,24449.0,30.6031,30.6349,30.584,30.6286,24449.0
2016-07-05 14:00:00,48.1,48.26,48.09,48.2,25287.0,30.6286,30.7304,30.6222,30.6922,25287.0
2016-07-05 14:30:00,48.2,48.28,48.17,48.27,48655.0,30.6922,30.7432,30.6731,30.7368,48655.0
2016-07-05 15:00:00,48.27,48.41,48.25,48.4,52486.0,30.7368,30.826,30.7241,30.8196,52486.0
2016-07-05 15:30:00,48.4,48.59,48.38,48.48,156137.0,30.8196,30.9406,30.8069,30.8705,156137.0
2016-07-06 09:30:00,48.14,48.59,48.09,48.59,40982.0,30.654,30.9406,30.6222,30.9406,40982.0
2016-07-06 10:00:00,48.62,48.86,48.55,48.72,71708.0,30.9597,31.1125,30.9151,31.0234,71708.0
2016-07-06 10:30:00,48.7,48.85,48.58,48.84,57118.0,31.0106,31.1061,30.9342,31.0998,57118.0
2016-07-06 11:00:00,48.85,48.89,48.72,48.73,44523.0,31.1061,31.1316,31.0234,31.0297,44523.0
2016-07-06 11:30:00,48.74,48.9,48.63,48.81,31509.0,31.0361,31.138,30.966,31.0807,31509.0
2016-07-06 12:00:00,48.81,48.89,48.73,48.77,26918.0,31.0807,31.1316,31.0297,31.0552,26918.0
2016-07-06 12:30:00,48.77,48.84,48.73,48.77,16452.0,31.0552,31.0998,31.0297,31.0552,16452.0
2016-07-06 13:00:00,48.79,48.86,48.73,48.78,11115.0,31.0679,31.1125,31.0297,31.0616,11115.0
2016-07-06 13:30:00,48.8,48.82,48.7,48.79,30560.0,31.0743,31.087,31.0106,31.0679,30560.0
2016-07-06 14:00:00,48.82,48.89,48.73,48.79,26382.0,31.087,31.1316,31.0297,31.0679,26382.0
2016-07-06 14:30:00,48.79,48.89,48.76,48.86,27639.0,31.0679,31.1316,31.0488,31.1125,27639.0
2016-07-06 15:00:00,48.87,48.89,48.8,48.82,28430.0,31.1189,31.1316,31.0743,31.087,28430.0
2016-07-06 15:30:00,48.81,49.01,48.81,48.99,126050.0,31.0807,31.208,31.0807,31.1953,126050.0
2016-07-07 09:30:00,48.76,49.01,48.76,48.86,11667.0,31.0488,31.208,31.0488,31.1125,11667.0
2016-07-07 10:00:00,48.87,48.88,48.6,48.64,25721.0,31.1189,31.1252,30.9469,30.9724,25721.0
2016-07-07 10:30:00,48.63,48.73,48.52,48.65,42383.0,30.966,31.0297,30.896,30.9788,42383.0
2016-07-07 11:00:00,48.64,48.75,48.5,48.69,61182.0,30.9724,31.0425,30.8833,31.0043,61182.0
2016-07-07 11:30:00,48.66,48.93,48.65,48.86,14738.0,30.9852,31.1571,30.9788,31.1125,14738.0
2016-07-07 12:00:00,48.9,48.92,48.74,48.79,10071.0,31.138,31.1507,31.0361,31.0679,10071.0
2016-07-07 12:30:00,48.81,48.81,48.62,48.65,32930.0,31.0807,31.0807,30.9597,30.9788,32930.0
2016-07-07 13:00:00,48.7,48.82,48.62,48.74,31530.0,31.0106,31.087,30.9597,31.0361,31530.0
2016-07-07 13:30:00,48.76,48.84,48.68,48.81,22888.0,31.0488,31.0998,30.9979,31.0807,22888.0
2016-07-07 14:00:00,48.85,49.01,48.8,49.0,89542.0,31.1061,31.208,31.0743,31.2017,89542.0
2016-07-07 14:30:00,49.0,49.07,48.88,49.05,85316.0,31.2017,31.2462,31.1252,31.2335,85316.0
2016-07-07 15:00:00,49.04,49.08,48.97,49.0,60542.0,31.2271,31.2526,31.1825,31.2017,60542.0
2016-07-07 15:30:00,49.0,49.11,49.0,49.09,106654.0,31.2017,31.2717,31.2017,31.259,106654.0
2016-07-08 09:30:00,49.48,49.88,49.27,49.78,25001.0,31.5073,31.762,31.3736,31.6983,25001.0
2016-07-08 10:00:00,49.79,50.08,49.73,49.97,90558.0,31.7047,31.8894,31.6665,31.8193,90558.0
2016-07-08 10:30:00,49.99,50.25,49.97,50.19,25712.0,31.8321,31.9976,31.8193,31.9594,25712.0
2016-07-08 11:00:00,50.2,50.44,50.13,50.41,51396.0,31.9658,32.1186,31.9212,32.0995,51396.0
2016-07-08 11:30:00,50.44,50.53,50.16,50.16,48008.0,32.1186,32.1759,31.9403,31.9403,48008.0
2016-07-08 12:00:00,50.23,50.5,50.05,50.05,87220.0,31.9849,32.1568,31.8703,31.8703,87220.0
2016-07-08 12:30:00,50.07,50.44,50.03,50.41,31707.0,31.883,32.1186,31.8575,32.0995,31707.0
2016-07-08 13:00:00,50.41,50.45,50.31,50.45,21887.0,32.0995,32.125,32.0358,32.125,21887.0
2016-07-08 13:30:00,50.47,50.5,50.37,50.42,34709.0,32.1377,32.1568,32.074,32.1059,34709.0
2016-07-08 14:00:00,50.42,50.56,50.38,50.54,29136.0,32.1059,32.195,32.0804,32.1823,29136.0
2016-07-08 14:30:00,50.55,50.59,50.52,50.56,49847.0,32.1886,32.2141,32.1695,32.195,49847.0
2016-07-08 15:00:00,50.58,50.59,50.55,50.57,39627.0,32.2077,32.2141,32.1886,32.2014,39627.0
2016-07-08 15:30:00,50.57,50.62,50.5,50.57,177180.0,32.2014,32.2332,32.1568,32.2014,177180.0
2016-07-11 09:30:00,50.38,50.38,48.39,48.43,470971.0,32.0804,32.0804,30.8132,30.8387,470971.0
2016-07-11 10:00:00,48.41,48.75,47.89,48.05,544968.0,30.826,31.0425,30.4948,30.5967,544968.0
2016-07-11 10:30:00,48.07,48.2,47.82,47.9,731116.0,30.6095,30.6922,30.4503,30.5012,731116.0
2016-07-11 11:00:00,47.92,47.95,47.09,47.26,474775.0,30.5139,30.533,29.9854,30.0937,474775.0
2016-07-11 11:30:00,47.26,47.56,46.77,46.96,526505.0,30.0937,30.2847,29.7817,29.9026,526505.0
2016-07-11 12:00:00,46.97,47.67,46.83,47.0,317480.0,29.909,30.3547,29.8199,29.9281,317480.0
2016-07-11 12:30:00,47.01,47.01,46.57,46.57,209184.0,29.9345,29.9345,29.6543,29.6543,209184.0
2016-07-11 13:00:00,46.57,47.37,46.54,47.22,338548.0,29.6543,30.1637,29.6352,30.0682,338548.0
2016-07-11 13:30:00,47.22,47.61,47.12,47.21,295289.0,30.0682,30.3165,30.0045,30.0618,295289.0
2016-07-11 14:00:00,47.21,47.51,47.2,47.48,181507.0,30.0618,30.2529,30.0555,30.2338,181507.0
2016-07-11 14:30:00,47.48,47.48,47.4,47.46,253278.0,30.2338,30.2338,30.1828,30.221,253278.0
2016-07-11 15:00:00,47.46,47.85,47.36,47.42,397038.0,30.221,30.4694,30.1574,30.1956,397038.0
2016-07-11 15:30:00,47.42,47.55,47.28,47.43,508712.0,30.1956,30.2783,30.1064,30.2019,508712.0
2016-07-12 09:30:00,47.07,47.66,47.07,47.48,254929.0,29.9727,30.3484,29.9727,30.2338,254929.0
2016-07-12 10:00:00,47.46,47.81,47.44,47.66,181430.0,30.221,30.4439,30.2083,30.3484,181430.0
2016-07-12 10:30:00,47.65,47.74,47.43,47.54,394052.0,30.342,30.3993,30.2019,30.272,394052.0
2016-07-12 11:00:00,47.56,47.69,47.55,47.62,206268.0,30.2847,30.3675,30.2783,30.3229,206268.0
2016-07-12 11:30:00,47.64,47.7,47.53,47.68,209362.0,30.3356,30.3739,30.2656,30.3611,209362.0
2016-07-12 12:00:00,47.65,47.86,47.63,47.86,307332.0,30.342,30.4757,30.3293,30.4757,307332.0
2016-07-12 12:30:00,47.85,47.93,47.72,47.81,107183.0,30.4694,30.5203,30.3866,30.4439,107183.0
2016-07-12 13:00:00,47.81,47.99,47.81,47.97,262239.0,30.4439,30.5585,30.4439,30.5458,262239.0
2016-07-12 13:30:00,47.97,48.25,47.96,48.21,224860.0,30.5458,30.7241,30.5394,30.6986,224860.0
2016-07-12 14:00:00,48.2,48.34,48.05,48.32,350633.0,30.6922,30.7814,30.5967,30.7686,350633.0
2016-07-12 14:30:00,48.32,48.4,48.28,48.32,452239.0,30.7686,30.8196,30.7432,30.7686,452239.0
2016-07-12 15:00:00,48.32,48.35,48.24,48.26,398387.0,30.7686,30.7878,30.7177,30.7304,398387.0
2016-07-12 15:30:00,48.26,48.51,48.25,48.5,600792.0,30.7304,30.8896,30.7241,30.8833,600792.0
2016-07-13 09:30:00,48.99,49.59,48.74,48.8,198300.0,31.1953,31.5773,31.0361,31.0743,198300.0
2016-07-13 10:00:00,48.8,49.25,48.78,49.13,216840.0,31.0743,31.3608,31.0616,31.2844,216840.0
2016-07-13 10:30:00,49.13,49.21,49.01,49.07,198714.0,31.2844,31.3354,31.208,31.2462,198714.0
2016-07-13 11:00:00,49.06,49.24,48.76,49.21,122004.0,31.2399,31.3545,31.0488,31.3354,122004.0
2016-07-13 11:30:00,49.22,49.4,49.17,49.25,191017.0,31.3417,31.4564,31.3099,31.3608,191017.0
2016-07-13 12:00:00,49.25,49.42,49.25,49.4,56680.0,31.3608,31.4691,31.3608,31.4564,56680.0
2016-07-13 12:30:00,49.41,49.6,49.4,49.58,129857.0,31.4627,31.5837,31.4564,31.571,129857.0
2016-07-13 13:00:00,49.59,49.7,49.35,49.48,137728.0,31.5773,31.6474,31.4245,31.5073,137728.0
2016-07-13 13:30:00,49.45,49.55,49.44,49.46,93733.0,31.4882,31.5519,31.4818,31.4946,93733.0
2016-07-13 14:00:00,49.46,49.47,49.13,49.44,91076.0,31.4946,31.5009,31.2844,31.4818,91076.0
2016-07-13 14:30:00,49.44,49.58,49.39,49.58,150976.0,31.4818,31.571,31.45,31.571,150976.0
2016-07-13 15:00:00,49.57,49.72,49.15,49.27,299802.0,31.5646,31.6601,31.2972,31.3736,299802.0
2016-07-13 15:30:00,49.26,49.53,49.21,49.52,468960.0,31.3672,31.5391,31.3354,31.5328,468960.0
2016-07-14 09:30:00,50.05,50.4,50.05,50.18,71517.0,31.8703,32.0931,31.8703,31.953,71517.0
2016-07-14 10:00:00,50.2,50.65,50.15,50.6,114860.0,31.9658,32.2523,31.9339,32.2205,114860.0
2016-07-14 10:30:00,50.6,50.65,50.21,50.39,90211.0,32.2205,32.2523,31.9721,32.0868,90211.0
2016-07-14 11:00:00,50.39,50.44,49.99,50.03,138942.0,32.0868,32.1186,31.8321,31.8575,138942.0
2016-07-14 11:30:00,50.05,50.09,49.95,50.04,108701.0,31.8703,31.8957,31.8066,31.8639,108701.0
2016-07-14 12:00:00,50.03,50.35,50.03,50.16,121467.0,31.8575,32.0613,31.8575,31.9403,121467.0
2016-07-14 12:30:00,50.16,50.21,49.76,49.99,130797.0,31.9403,31.9721,31.6856,31.8321,130797.0
2016-07-14 13:00:00,49.99,50.15,49.7,49.93,143737.0,31.8321,31.9339,31.6474,31.7938,143737.0
2016-07-14 13:30:00,49.92,50.02,49.88,49.96,110090.0,31.7875,31.8512,31.762,31.8129,110090.0
2016-07-14 14:00:00,49.96,50.03,49.85,49.98,210329.0,31.8129,31.8575,31.7429,31.8257,210329.0
2016-07-14 14:30:00,49.97,50.04,49.96,50.01,60136.0,31.8193,31.8639,31.8129,31.8448,60136.0
2016-07-14 15:00:00,50.02,50.05,49.99,50.03,149562.0,31.8512,31.8703,31.8321,31.8575,149562.0
2016-07-14 15:30:00,50.03,50.04,49.91,50.0,531625.0,31.8575,31.8639,31.7811,31.8384,531625.0
2016-07-15 09:30:00,50.04,50.08,49.69,49.7,35007.0,31.8639,31.8894,31.641,31.6474,35007.0
2016-07-15 10:00:00,49.68,49.69,48.86,49.5,161135.0,31.6347,31.641,31.1125,31.52,161135.0
2016-07-15 10:30:00,49.49,49.8,49.43,49.63,71755.0,31.5137,31.7111,31.4755,31.6028,71755.0
2016-07-15 11:00:00,49.63,49.9,49.63,49.7,172121.0,31.6028,31.7747,31.6028,31.6474,172121.0
2016-07-15 11:30:00,49.69,49.69,49.29,49.55,72028.0,31.641,31.641,31.3863,31.5519,72028.0
2016-07-15 12:00:00,49.55,49.75,49.49,49.66,48010.0,31.5519,31.6792,31.5137,31.6219,48010.0
2016-07-15 12:30:00,49.68,49.86,49.53,49.73,82355.0,31.6347,31.7493,31.5391,31.6665,82355.0
2016-07-15 13:00:00,49.73,49.85,49.72,49.8,60340.0,31.6665,31.7429,31.6601,31.7111,60340.0
2016-07-15 13:30:00,49.78,49.83,49.73,49.83,34994.0,31.6983,31.7302,31.6665,31.7302,34994.0
2016-07-15 14:00:00,49.8,49.82,49.63,49.8,57992.0,31.7111,31.7238,31.6028,31.7111,57992.0
2016-07-15 14:30:00,49.79,49.85,49.74,49.8,73125.0,31.7047,31.7429,31.6729,31.7111,73125.0
2016-07-15 15:00:00,49.79,49.81,49.7,49.78,65825.0,31.7047,31.7174,31.6474,31.6983,65825.0
2016-07-15 15:30:00,49.78,49.91,49.74,49.83,222684.0,31.6983,31.7811,31.6729,31.7302,222684.0
2016-07-18 09:30:00,49.78,50.02,49.74,49.99,45968.0,31.6983,31.8512,31.6729,31.8321,45968.0
2016-07-18 10:00:00,49.98,50.19,49.91,49.98,50568.0,31.8257,31.9594,31.7811,31.8257,50568.0
2016-07-18 10:30:00,49.97,50.13,49.95,50.07,28548.0,31.8193,31.9212,31.8066,31.883,28548.0
2016-07-18 11:00:00,50.07,50.14,49.95,49.98,83407.0,31.883,31.9276,31.8066,31.8257,83407.0
2016-07-18 11:30:00,50.0,50.04,49.88,49.94,113548.0,31.8384,31.8639,31.762,31.8002,113548.0
2016-07-18 12:00:00,49.97,49.99,49.65,49.77,77692.0,31.8193,31.8321,31.6156,31.692,77692.0
2016-07-18 12:30:00,49.73,49.76,49.37,49.71,68507.0,31.6665,31.6856,31.4373,31.6538,68507.0
2016-07-18 13:00:00,49.71,49.73,49.42,49.47,92189.0,31.6538,31.6665,31.4691,31.5009,92189.0
2016-07-18 13:30:00,49.47,49.5,49.43,49.49,46209.0,31.5009,31.52,31.4755,31.5137,46209.0
2016-07-18 14:00:00,49.49,49.49,49.13,49.15,109971.0,31.5137,31.5137,31.2844,31.2972,109971.0
2016-07-18 14:30:00,49.16,49.43,49.14,49.34,64492.0,31.3035,31.4755,31.2908,31.4182,64492.0
2016-07-18 15:00:00,49.35,49.36,48.86,49.08,207964.0,31.4245,31.4309,31.1125,31.2526,207964.0
2016-07-18 15:30:00,49.08,49.23,48.98,48.98,181953.0,31.2526,31.3481,31.1889,31.1889,181953.0
2016-07-19 09:30:00,49.74,49.98,48.94,49.21,199721.0,31.6729,31.8257,31.1634,31.3354,199721.0
2016-07-19 10:00:00,49.21,49.47,49.04,49.41,204668.0,31.3354,31.5009,31.2271,31.4627,204668.0
2016-07-19 10:30:00,49.4,49.56,49.25,49.39,269319.0,31.4564,31.5582,31.3608,31.45,269319.0
2016-07-19 11:00:00,49.37,49.59,49.33,49.44,281504.0,31.4373,31.5773,31.4118,31.4818,281504.0
2016-07-19 11:30:00,49.46,49.52,48.39,48.45,506243.0,31.4946,31.5328,30.8132,30.8514,506243.0
2016-07-19 12:00:00,48.43,48.86,48.43,48.6,196260.0,30.8387,31.1125,30.8387,30.9469,196260.0
2016-07-19 12:30:00,48.6,48.73,48.42,48.46,146219.0,30.9469,31.0297,30.8323,30.8578,146219.0
2016-07-19 13:00:00,48.47,48.69,48.36,48.62,116209.0,30.8642,31.0043,30.7941,30.9597,116209.0
2016-07-19 13:30:00,48.63,48.65,48.33,48.43,113470.0,30.966,30.9788,30.775,30.8387,113470.0
2016-07-19 14:00:00,48.41,48.58,48.33,48.46,107758.0,30.826,30.9342,30.775,30.8578,107758.0
2016-07-19 14:30:00,48.46,48.57,48.33,48.39,117660.0,30.8578,30.9278,30.775,30.8132,117660.0
2016-07-19 15:00:00,48.39,48.47,48.25,48.28,204070.0,30.8132,30.8642,30.7241,30.7432,204070.0
2016-07-19 15:30:00,48.28,48.62,48.14,48.6,379499.0,30.7432,30.9597,30.654,30.9469,379499.0
2016-07-20 09:30:00,49.0,49.09,48.59,48.92,105337.0,31.2017,31.259,30.9406,31.1507,105337.0
2016-07-20 10:00:00,48.92,49.11,48.81,48.98,101443.0,31.1507,31.2717,31.0807,31.1889,101443.0
2016-07-20 10:30:00,48.98,49.17,48.96,49.03,111459.0,31.1889,31.3099,31.1762,31.2208,111459.0
2016-07-20 11:00:00,49.01,49.18,48.91,49.14,135867.0,31.208,31.3163,31.1443,31.2908,135867.0
2016-07-20 11:30:00,49.15,49.15,49.02,49.05,98766.0,31.2972,31.2972,31.2144,31.2335,98766.0
2016-07-20 12:00:00,49.06,49.17,48.77,49.13,277892.0,31.2399,31.3099,31.0552,31.2844,277892.0
2016-07-20 12:30:00,49.13,49.16,49.0,49.1,65084.0,31.2844,31.3035,31.2017,31.2653,65084.0
2016-07-20 13:00:00,49.09,49.14,49.02,49.12,46524.0,31.259,31.2908,31.2144,31.2781,46524.0
2016-07-20 13:30:00,49.12,49.12,49.0,49.0,86348.0,31.2781,31.2781,31.2017,31.2017,86348.0
2016-07-20 14:00:00,49.0,49.19,48.97,49.0,159657.0,31.2017,31.3226,31.1825,31.2017,159657.0
2016-07-20 14:30:00,48.99,49.04,48.86,49.0,119128.0,31.1953,31.2271,31.1125,31.2017,119128.0
2016-07-20 15:00:00,49.0,49.09,48.98,49.07,101503.0,31.2017,31.259,31.1889,31.2462,101503.0
2016-07-20 15:30:00,49.07,49.1,48.97,49.01,305218.0,31.2462,31.2653,31.1825,31.208,305218.0
2016-07-21 09:30:00,49.02,49.23,48.65,48.79,49919.0,31.2144,31.3481,30.9788,31.0679,49919.0
2016-07-21 10:00:00,48.8,48.95,48.77,48.77,56406.0,31.0743,31.1698,31.0552,31.0552,56406.0
2016-07-21 10:30:00,48.78,48.91,48.67,48.72,175487.0,31.0616,31.1443,30.9915,31.0234,175487.0
2016-07-21 11:00:00,48.71,48.75,48.6,48.62,78949.0,31.017,31.0425,30.9469,30.9597,78949.0
2016-07-21 11:30:00,48.61,48.67,48.39,48.47,118546.0,30.9533,30.9915,30.8132,30.8642,118546.0
2016-07-21 12:00:00,48.46,48.46,48.3,48.4,184901.0,30.8578,30.8578,30.7559,30.8196,184901.0
2016-07-21 12:30:00,48.39,48.47,48.24,48.34,69387.0,30.8132,30.8642,30.7177,30.7814,69387.0
2016-07-21 13:00:00,48.34,48.57,48.32,48.39,89800.0,30.7814,30.9278,30.7686,30.8132,89800.0
2016-07-21 13:30:00,48.4,48.4,48.21,48.31,76925.0,30.8196,30.8196,30.6986,30.7623,76925.0
2016-07-21 14:00:00,48.31,48.48,48.31,48.45,66255.0,30.7623,30.8705,30.7623,30.8514,66255.0
2016-07-21 14:30:00,48.44,48.89,48.42,48.84,142398.0,30.8451,31.1316,30.8323,31.0998,142398.0
2016-07-21 15:00:00,48.84,49.01,48.67,49.0,186750.0,31.0998,31.208,30.9915,31.2017,186750.0
2016-07-21 15:30:00,49.0,49.03,48.79,48.89,172694.0,31.2017,31.2208,31.0679,31.1316,172694.0
2016-07-22 09:30:00,49.07,49.1,48.78,49.02,52565.0,31.2462,31.2653,31.0616,31.2144,52565.0
2016-07-22 10:00:00,49.02,49.05,48.96,49.03,79265.0,31.2144,31.2335,31.1762,31.2208,79265.0
2016-07-22 10:30:00,49.02,49.17,49.0,49.17,139761.0,31.2144,31.3099,31.2017,31.3099,139761.0
2016-07-22 11:00:00,49.17,49.54,49.16,49.51,222291.0,31.3099,31.5455,31.3035,31.5264,222291.0
2016-07-22 11:30:00,49.51,49.8,49.47,49.75,237467.0,31.5264,31.7111,31.5009,31.6792,237467.0
2016-07-22 12:00:00,49.75,50.33,49.74,50.3,270491.0,31.6792,32.0486,31.6729,32.0295,270491.0
2016-07-22 12:30:00,50.28,50.28,49.79,49.94,155140.0,32.0167,32.0167,31.7047,31.8002,155140.0
2016-07-22 13:00:00,49.93,49.97,49.77,49.88,114945.0,31.7938,31.8193,31.692,31.762,114945.0
2016-07-22 13:30:00,49.88,50.07,49.61,50.0,196026.0,31.762,31.883,31.5901,31.8384,196026.0
2016-07-22 14:00:00,50.0,50.0,49.6,49.75,113883.0,31.8384,31.8384,31.5837,31.6792,113883.0
2016-07-22 14:30:00,49.73,50.0,49.67,49.71,216942.0,31.6665,31.8384,31.6283,31.6538,216942.0
2016-07-22 15:00:00,49.7,50.05,49.61,50.05,229311.0,31.6474,31.8703,31.5901,31.8703,229311.0
2016-07-22 15:30:00,50.04,50.58,50.0,50.41,644218.0,31.8639,32.2077,31.8384,32.0995,644218.0
2016-07-25 09:30:00,50.61,50.67,50.18,50.41,117200.0,32.2268,32.2651,31.953,32.0995,117200.0
2016-07-25 10:00:00,50.41,50.41,50.03,50.35,135756.0,32.0995,32.0995,31.8575,32.0613,135756.0
2016-07-25 10:30:00,50.37,50.4,50.2,50.3,139979.0,32.074,32.0931,31.9658,32.0295,139979.0
2016-07-25 11:00:00,50.3,50.33,50.14,50.29,132877.0,32.0295,32.0486,31.9276,32.0231,132877.0
2016-07-25 11:30:00,50.29,50.4,50.18,50.28,105445.0,32.0231,32.0931,31.953,32.0167,105445.0
2016-07-25 12:00:00,50.29,50.36,50.07,50.15,119381.0,32.0231,32.0677,31.883,31.9339,119381.0
2016-07-25 12:30:00,50.13,50.27,50.11,50.21,58930.0,31.9212,32.0103,31.9085,31.9721,58930.0
2016-07-25 13:00:00,50.21,50.21,50.06,50.16,75904.0,31.9721,31.9721,31.8766,31.9403,75904.0
2016-07-25 13:30:00,50.17,50.38,50.09,50.37,84677.0,31.9467,32.0804,31.8957,32.074,84677.0
2016-07-25 14:00:00,50.37,50.4,50.29,50.36,83036.0,32.074,32.0931,32.0231,32.0677,83036.0
2016-07-25 14:30:00,50.35,50.6,50.33,50.52,146553.0,32.0613,32.2205,32.0486,32.1695,146553.0
2016-07-25 15:00:00,50.51,50.6,50.42,50.48,153349.0,32.1632,32.2205,32.1059,32.1441,153349.0
2016-07-25 15:30:00,50.49,50.68,50.48,50.67,317225.0,32.1504,32.2714,32.1441,32.2651,317225.0
2016-07-26 09:30:00,50.66,51.28,50.66,51.08,113319.0,32.2587,32.6535,32.2587,32.5261,113319.0
2016-07-26 10:00:00,51.08,51.25,51.02,51.24,88271.0,32.5261,32.6344,32.4879,32.628,88271.0
2016-07-26 10:30:00,51.24,51.53,51.21,51.5,219044.0,32.628,32.8127,32.6089,32.7936,219044.0
2016-07-26 11:00:00,51.45,51.6,51.45,51.53,205819.0,32.7617,32.8572,32.7617,32.8127,205819.0
2016-07-26 11:30:00,51.5,51.56,51.45,51.51,84517.0,32.7936,32.8318,32.7617,32.7999,84517.0
2016-07-26 12:00:00,51.54,51.6,51.48,51.6,45661.0,32.819,32.8572,32.7808,32.8572,45661.0
2016-07-26 12:30:00,51.6,51.64,51.5,51.52,44098.0,32.8572,32.8827,32.7936,32.8063,44098.0
2016-07-26 13:00:00,51.51,51.59,51.45,51.47,61910.0,32.7999,32.8509,32.7617,32.7745,61910.0
2016-07-26 13:30:00,51.46,51.65,51.45,51.64,64318.0,32.7681,32.8891,32.7617,32.8827,64318.0
2016-07-26 14:00:00,51.65,51.81,51.63,51.75,138451.0,32.8891,32.991,32.8764,32.9528,138451.0
2016-07-26 14:30:00,51.73,51.79,51.59,51.7,78072.0,32.94,32.9782,32.8509,32.9209,78072.0
2016-07-26 15:00:00,51.7,51.85,51.65,51.81,118436.0,32.9209,33.0164,32.8891,32.991,118436.0
2016-07-26 15:30:00,51.81,51.99,51.76,51.95,297937.0,32.991,33.1056,32.9591,33.0801,297937.0
2016-07-27 09:30:00,52.31,52.62,52.01,52.32,121456.0,33.3094,33.5068,33.1183,33.3157,121456.0
2016-07-27 10:00:00,52.34,52.48,52.25,52.42,225651.0,33.3285,33.4176,33.2711,33.3794,225651.0
2016-07-27 10:30:00,52.42,52.54,52.35,52.47,123741.0,33.3794,33.4558,33.3348,33.4112,123741.0
2016-07-27 11:00:00,52.48,52.55,52.4,52.47,88963.0,33.4176,33.4622,33.3667,33.4112,88963.0
2016-07-27 11:30:00,52.47,52.55,52.34,52.52,161179.0,33.4112,33.4622,33.3285,33.4431,161179.0
2016-07-27 12:00:00,52.51,52.54,52.5,52.51,63665.0,33.4367,33.4558,33.4303,33.4367,63665.0
2016-07-27 12:30:00,52.51,52.64,52.5,52.52,68485.0,33.4367,33.5195,33.4303,33.4431,68485.0
2016-07-27 13:00:00,52.53,52.56,52.41,52.48,96053.0,33.4494,33.4685,33.373,33.4176,96053.0
2016-07-27 13:30:00,52.48,52.49,52.34,52.4,137156.0,33.4176,33.424,33.3285,33.3667,137156.0
2016-07-27 14:00:00,52.4,52.43,52.05,52.38,74790.0,33.3667,33.3858,33.1438,33.3539,74790.0
2016-07-27 14:30:00,52.38,52.46,52.3,52.45,191618.0,33.3539,33.4049,33.303,33.3985,191618.0
2016-07-27 15:00:00,52.46,52.51,52.39,52.45,112101.0,33.4049,33.4367,33.3603,33.3985,112101.0
2016-07-27 15:30:00,52.45,52.64,52.3,52.4,255276.0,33.3985,33.5195,33.303,33.3667,255276.0
2016-07-28 09:30:00,51.81,51.81,50.29,50.94,456569.0,32.991,32.991,32.0231,32.437,456569.0
2016-07-28 10:00:00,50.92,51.16,50.78,50.88,255515.0,32.4242,32.5771,32.3351,32.3988,255515.0
2016-07-28 10:30:00,50.87,51.11,50.64,50.85,399340.0,32.3924,32.5452,32.246,32.3797,399340.0
2016-07-28 11:00:00,50.85,50.88,49.78,50.0,354103.0,32.3797,32.3988,31.6983,31.8384,354103.0
2016-07-28 11:30:00,50.01,50.52,50.0,50.47,299880.0,31.8448,32.1695,31.8384,32.1377,299880.0
2016-07-28 12:00:00,50.45,50.65,50.18,50.56,99418.0,32.125,32.2523,31.953,32.195,99418.0
2016-07-28 12:30:00,50.57,50.66,50.41,50.5,100064.0,32.2014,32.2587,32.0995,32.1568,100064.0
2016-07-28 13:00:00,50.5,50.64,50.46,50.64,91577.0,32.1568,32.246,32.1313,32.246,91577.0
2016-07-28 13:30:00,50.67,50.71,50.51,50.51,91136.0,32.2651,32.2905,32.1632,32.1632,91136.0
2016-07-28 14:00:00,50.53,50.61,50.51,50.51,137885.0,32.1759,32.2268,32.1632,32.1632,137885.0
2016-07-28 14:30:00,50.52,50.91,50.51,50.8,126567.0,32.1695,32.4179,32.1632,32.3478,126567.0
2016-07-28 15:00:00,50.78,51.0,50.41,50.61,264635.0,32.3351,32.4752,32.0995,32.2268,264635.0
2016-07-28 15:30:00,50.61,50.68,50.37,50.65,405850.0,32.2268,32.2714,32.074,32.2523,405850.0
2016-07-29 09:30:00,50.48,50.91,49.59,49.75,96572.0,32.1441,32.4179,31.5773,31.6792,96572.0
2016-07-29 10:00:00,49.82,50.0,49.74,49.77,131277.0,31.7238,31.8384,31.6729,31.692,131277.0
2016-07-29 10:30:00,49.79,49.79,49.18,49.23,246062.0,31.7047,31.7047,31.3163,31.3481,246062.0
2016-07-29 11:00:00,49.23,49.61,49.22,49.57,149318.0,31.3481,31.5901,31.3417,31.5646,149318.0
2016-07-29 11:30:00,49.58,49.73,49.56,49.67,109130.0,31.571,31.6665,31.5582,31.6283,109130.0
2016-07-29 12:00:00,49.66,49.82,49.6,49.82,116048.0,31.6219,31.7238,31.5837,31.7238,116048.0
2016-07-29 12:30:00,49.8,49.94,49.66,49.71,87250.0,31.7111,31.8002,31.6219,31.6538,87250.0
2016-07-29 13:00:00,49.72,49.91,49.65,49.83,71915.0,31.6601,31.7811,31.6156,31.7302,71915.0
2016-07-29 13:30:00,49.85,49.94,49.72,49.81,65285.0,31.7429,31.8002,31.6601,31.7174,65285.0
2016-07-29 14:00:00,49.81,49.98,49.8,49.9,111856.0,31.7174,31.8257,31.7111,31.7747,111856.0
2016-07-29 14:30:00,49.9,49.98,49.83,49.94,114082.0,31.7747,31.8257,31.7302,31.8002,114082.0
2016-07-29 15:00:00,49.94,49.98,49.88,49.97,129438.0,31.8002,31.8257,31.762,31.8193,129438.0
2016-07-29 15:30:00,49.97,50.09,49.95,50.01,378550.0,31.8193,31.8957,31.8066,31.8448,378550.0
2016-08-01 09:30:00,50.28,50.28,49.88,50.05,87772.0,32.0167,32.0167,31.762,31.8703,87772.0
2016-08-01 10:00:00,50.06,50.08,49.91,49.98,65018.0,31.8766,31.8894,31.7811,31.8257,65018.0
2016-08-01 10:30:00,49.98,50.1,49.95,50.07,58317.0,31.8257,31.9021,31.8066,31.883,58317.0
2016-08-01 11:00:00,50.07,50.27,49.98,50.27,90504.0,31.883,32.0103,31.8257,32.0103,90504.0
2016-08-01 11:30:00,50.28,50.43,50.21,50.28,67794.0,32.0167,32.1122,31.9721,32.0167,67794.0
2016-08-01 12:00:00,50.3,50.3,49.95,49.97,82091.0,32.0295,32.0295,31.8066,31.8193,82091.0
2016-08-01 12:30:00,49.98,50.2,49.95,50.15,66817.0,31.8257,31.9658,31.8066,31.9339,66817.0
2016-08-01 13:00:00,50.16,50.46,50.12,50.39,106596.0,31.9403,32.1313,31.9148,32.0868,106596.0
2016-08-01 13:30:00,50.39,50.48,50.31,50.48,132653.0,32.0868,32.1441,32.0358,32.1441,132653.0
2016-08-01 14:00:00,50.48,50.54,50.39,50.48,97823.0,32.1441,32.1823,32.0868,32.1441,97823.0
2016-08-01 14:30:00,50.47,50.7,50.32,50.68,329792.0,32.1377,32.2842,32.0422,32.2714,329792.0
2016-08-01 15:00:00,50.67,50.83,50.44,50.47,399414.0,32.2651,32.3669,32.1186,32.1377,399414.0
2016-08-01 15:30:00,50.47,50.62,50.31,50.56,469027.0,32.1377,32.2332,32.0358,32.195,469027.0
2016-08-02 09:30:00,50.66,50.82,49.95,49.95,172969.0,32.2587,32.3606,31.8066,31.8066,172969.0
2016-08-02 10:00:00,49.95,49.99,49.44,49.46,189748.0,31.8066,31.8321,31.4818,31.4946,189748.0
2016-08-02 10:30:00,49.44,49.51,49.19,49.2,234662.0,31.4818,31.5264,31.3226,31.329,234662.0
2016-08-02 11:00:00,49.21,49.26,48.83,48.83,283425.0,31.3354,31.3672,31.0934,31.0934,283425.0
2016-08-02 11:30:00,48.83,49.2,48.8,49.06,157403.0,31.0934,31.329,31.0743,31.2399,157403.0
2016-08-02 12:00:00,49.05,49.05,48.69,48.7,223768.0,31.2335,31.2335,31.0043,31.0106,223768.0
2016-08-02 12:30:00,48.7,48.7,48.3,48.3,176496.0,31.0106,31.0106,30.7559,30.7559,176496.0
2016-08-02 13:00:00,48.29,48.61,48.26,48.53,199562.0,30.7495,30.9533,30.7304,30.9024,199562.0
2016-08-02 13:30:00,48.53,48.6,48.45,48.51,186028.0,30.9024,30.9469,30.8514,30.8896,186028.0
2016-08-02 14:00:00,48.51,48.53,48.27,48.27,159824.0,30.8896,30.9024,30.7368,30.7368,159824.0
2016-08-02 14:30:00,48.27,48.4,48.18,48.19,198402.0,30.7368,30.8196,30.6795,30.6859,198402.0
2016-08-02 15:00:00,48.2,48.2,47.95,47.96,258696.0,30.6922,30.6922,30.533,30.5394,258696.0
2016-08-02 15:30:00,47.95,48.46,47.94,48.35,650318.0,30.533,30.8578,30.5267,30.7878,650318.0
2016-08-03 09:30:00,48.96,49.12,48.37,48.92,192728.0,31.1762,31.2781,30.8005,31.1507,192728.0
2016-08-03 10:00:00,48.95,49.12,48.75,49.12,323680.0,31.1698,31.2781,31.0425,31.2781,323680.0
2016-08-03 10:30:00,49.12,49.29,48.8,49.02,425186.0,31.2781,31.3863,31.0743,31.2144,425186.0
2016-08-03 11:00:00,49.01,49.1,48.75,49.08,218387.0,31.208,31.2653,31.0425,31.2526,218387.0
2016-08-03 11:30:00,49.08,49.15,48.85,48.92,213622.0,31.2526,31.2972,31.1061,31.1507,213622.0
2016-08-03 12:00:00,48.9,48.97,48.35,48.41,210383.0,31.138,31.1825,30.7878,30.826,210383.0
2016-08-03 12:30:00,48.4,48.55,48.39,48.55,244576.0,30.8196,30.9151,30.8132,30.9151,244576.0
2016-08-03 13:00:00,48.55,48.62,48.44,48.56,113009.0,30.9151,30.9597,30.8451,30.9215,113009.0
2016-08-03 13:30:00,48.58,48.59,48.45,48.54,133271.0,30.9342,30.9406,30.8514,30.9087,133271.0
2016-08-03 14:00:00,48.54,48.54,48.44,48.45,188390.0,30.9087,30.9087,30.8451,30.8514,188390.0
2016-08-03 14:30:00,48.45,48.5,48.01,48.02,338138.0,30.8514,30.8833,30.5713,30.5776,338138.0
2016-08-03 15:00:00,48.03,48.11,47.87,48.1,421699.0,30.584,30.6349,30.4821,30.6286,421699.0
2016-08-03 15:30:00,48.1,48.38,48.01,48.37,801378.0,30.6286,30.8069,30.5713,30.8005,801378.0
2016-08-04 09:30:00,48.35,48.44,47.7,47.94,149858.0,30.7878,30.8451,30.3739,30.5267,149858.0
2016-08-04 10:00:00,47.96,48.07,47.81,47.85,131223.0,30.5394,30.6095,30.4439,30.4694,131223.0
2016-08-04 10:30:00,47.85,47.97,47.77,47.8,137689.0,30.4694,30.5458,30.4184,30.4375,137689.0
2016-08-04 11:00:00,47.79,48.0,47.78,47.84,187163.0,30.4312,30.5649,30.4248,30.463,187163.0
2016-08-04 11:30:00,47.84,47.89,47.64,47.65,83719.0,30.463,30.4948,30.3356,30.342,83719.0
2016-08-04 12:00:00,47.64,47.71,47.5,47.56,178466.0,30.3356,30.3802,30.2465,30.2847,178466.0
2016-08-04 12:30:00,47.55,47.61,47.51,47.57,83535.0,30.2783,30.3165,30.2529,30.2911,83535.0
2016-08-04 13:00:00,47.59,47.6,47.48,47.5,136438.0,30.3038,30.3102,30.2338,30.2465,136438.0
2016-08-04 13:30:00,47.5,47.51,47.35,47.48,102815.0,30.2465,30.2529,30.151,30.2338,102815.0
2016-08-04 14:00:00,47.48,47.59,47.4,47.44,115696.0,30.2338,30.3038,30.1828,30.2083,115696.0
2016-08-04 14:30:00,47.44,47.49,47.32,47.45,156010.0,30.2083,30.2401,30.1319,30.2147,156010.0
2016-08-04 15:00:00,47.44,47.46,47.28,47.44,230371.0,30.2083,30.221,30.1064,30.2083,230371.0
2016-08-04 15:30:00,47.44,47.55,47.4,47.41,483311.0,30.2083,30.2783,30.1828,30.1892,483311.0
2016-08-05 09:30:00,47.85,47.85,47.09,47.56,188306.0,30.4694,30.4694,29.9854,30.2847,188306.0
2016-08-05 10:00:00,47.57,47.67,47.22,47.52,148516.0,30.2911,30.3547,30.0682,30.2592,148516.0
2016-08-05 10:30:00,47.52,47.56,47.31,47.5,147003.0,30.2592,30.2847,30.1255,30.2465,147003.0
2016-08-05 11:00:00,47.51,47.66,47.42,47.65,174512.0,30.2529,30.3484,30.1956,30.342,174512.0
2016-08-05 11:30:00,47.65,48.09,47.64,47.99,318430.0,30.342,30.6222,30.3356,30.5585,318430.0
2016-08-05 12:00:00,47.98,48.09,47.91,48.01,179998.0,30.5521,30.6222,30.5076,30.5713,179998.0
2016-08-05 12:30:00,48.02,48.16,47.98,48.03,133051.0,30.5776,30.6668,30.5521,30.584,133051.0
2016-08-05 13:00:00,48.03,48.17,48.0,48.02,181906.0,30.584,30.6731,30.5649,30.5776,181906.0
2016-08-05 13:30:00,48.02,48.06,47.94,47.99,199172.0,30.5776,30.6031,30.5267,30.5585,199172.0
2016-08-05 14:00:00,47.99,48.06,47.93,48.02,198414.0,30.5585,30.6031,30.5203,30.5776,198414.0
2016-08-05 14:30:00,48.03,48.14,47.99,48.05,225310.0,30.584,30.654,30.5585,30.5967,225310.0
2016-08-05 15:00:00,48.07,48.18,48.04,48.11,321227.0,30.6095,30.6795,30.5904,30.6349,321227.0
2016-08-05 15:30:00,48.11,48.16,48.0,48.14,681637.0,30.6349,30.6668,30.5649,30.654,681637.0
2016-08-08 09:30:00,48.48,48.55,47.94,47.95,408002.0,30.8705,30.9151,30.5267,30.533,408002.0
2016-08-08 10:00:00,47.95,47.98,47.77,47.87,252818.0,30.533,30.5521,30.4184,30.4821,252818.0
2016-08-08 10:30:00,47.86,48.06,47.86,47.93,291777.0,30.4757,30.6031,30.4757,30.5203,291777.0
2016-08-08 11:00:00,47.92,48.03,47.89,48.01,284287.0,30.5139,30.584,30.4948,30.5713,284287.0
2016-08-08 11:30:00,48.02,48.02,47.76,47.78,164550.0,30.5776,30.5776,30.4121,30.4248,164550.0
2016-08-08 12:00:00,47.79,47.81,47.65,47.69,203049.0,30.4312,30.4439,30.342,30.3675,203049.0
2016-08-08 12:30:00,47.69,47.81,47.65,47.79,401193.0,30.3675,30.4439,30.342,30.4312,401193.0
2016-08-08 13:00:00,47.79,47.94,47.79,47.88,169095.0,30.4312,30.5267,30.4312,30.4885,169095.0
2016-08-08 13:30:00,47.88,47.94,47.83,47.9,145980.0,30.4885,30.5267,30.4566,30.5012,145980.0
2016-08-08 14:00:00,47.9,48.03,47.69,47.69,777182.0,30.5012,30.584,30.3675,30.3675,777182.0
2016-08-08 14:30:00,47.69,47.8,47.67,47.79,438018.0,30.3675,30.4375,30.3547,30.4312,438018.0
2016-08-08 15:00:00,47.8,47.86,47.67,47.76,287748.0,30.4375,30.4757,30.3547,30.4121,287748.0
2016-08-08 15:30:00,47.76,47.87,47.58,47.78,1124995.0,30.4121,30.4821,30.2974,30.4248,1124995.0
2016-08-09 09:30:00,47.74,48.0,47.22,47.41,523595.0,30.3993,30.5649,30.0682,30.1892,523595.0
2016-08-09 10:00:00,47.41,47.77,47.28,47.39,980984.0,30.1892,30.4184,30.1064,30.1765,980984.0
2016-08-09 10:30:00,47.4,47.53,47.31,47.51,921062.0,30.1828,30.2656,30.1255,30.2529,921062.0
2016-08-09 11:00:00,47.5,47.5,47.1,47.19,797127.0,30.2465,30.2465,29.9918,30.0491,797127.0
2016-08-09 11:30:00,47.19,47.41,47.18,47.35,505555.0,30.0491,30.1892,30.0427,30.151,505555.0
2016-08-09 12:00:00,47.35,47.38,47.13,47.2,435005.0,30.151,30.1701,30.0109,30.0555,435005.0
2016-08-09 12:30:00,47.21,47.31,47.03,47.15,442235.0,30.0618,30.1255,29.9472,30.0236,442235.0
2016-08-09 13:00:00,47.15,47.27,47.07,47.19,251771.0,30.0236,30.1,29.9727,30.0491,251771.0
2016-08-09 13:30:00,47.2,47.45,47.17,47.21,560804.0,30.0555,30.2147,30.0364,30.0618,560804.0
2016-08-09 14:00:00,47.21,47.41,47.2,47.34,513957.0,30.0618,30.1892,30.0555,30.1446,513957.0
2016-08-09 14:30:00,47.34,47.5,47.13,47.32,473539.0,30.1446,30.2465,30.0109,30.1319,473539.0
2016-08-09 15:00:00,47.31,47.32,47.24,47.3,480509.0,30.1255,30.1319,30.0809,30.1191,480509.0
2016-08-09 15:30:00,47.3,47.55,47.27,47.53,1301733.0,30.1191,30.2783,30.1,30.2656,1301733.0
2016-08-10 09:30:00,47.53,47.79,47.22,47.65,662000.0,30.2656,30.4312,30.0682,30.342,662000.0
2016-08-10 10:00:00,47.66,48.19,47.64,47.82,826353.0,30.3484,30.6859,30.3356,30.4503,826353.0
2016-08-10 10:30:00,47.82,47.87,47.52,47.7,395980.0,30.4503,30.4821,30.2592,30.3739,395980.0
2016-08-10 11:00:00,47.7,47.8,47.48,47.51,228242.0,30.3739,30.4375,30.2338,30.2529,228242.0
2016-08-10 11:30:00,47.52,47.54,47.37,47.41,287493.0,30.2592,30.272,30.1637,30.1892,287493.0
2016-08-10 12:00:00,47.42,47.66,47.4,47.65,187465.0,30.1956,30.3484,30.1828,30.342,187465.0
2016-08-10 12:30:00,47.65,47.74,47.56,47.63,264400.0,30.342,30.3993,30.2847,30.3293,264400.0
2016-08-10 13:00:00,47.64,47.64,47.49,47.5,191625.0,30.3356,30.3356,30.2401,30.2465,191625.0
2016-08-10 13:30:00,47.5,47.56,47.4,47.46,240034.0,30.2465,30.2847,30.1828,30.221,240034.0
2016-08-10 14:00:00,47.45,47.47,47.38,47.4,190573.0,30.2147,30.2274,30.1701,30.1828,190573.0
2016-08-10 14:30:00,47.4,47.58,47.4,47.46,376937.0,30.1828,30.2974,30.1828,30.221,376937.0
2016-08-10 15:00:00,47.46,47.6,47.35,47.51,774102.0,30.221,30.3102,30.151,30.2529,774102.0
2016-08-10 15:30:00,47.52,47.6,47.49,47.58,1100426.0,30.2592,30.3102,30.2401,30.2974,1100426.0
2016-08-11 09:30:00,47.63,47.98,47.58,47.67,563668.0,30.3293,30.5521,30.2974,30.3547,563668.0
2016-08-11 10:00:00,47.67,47.75,47.59,47.68,496967.0,30.3547,30.4057,30.3038,30.3611,496967.0
2016-08-11 10:30:00,47.67,47.87,47.67,47.84,414509.0,30.3547,30.4821,30.3547,30.463,414509.0
2016-08-11 11:00:00,47.83,47.99,47.71,47.96,761085.0,30.4566,30.5585,30.3802,30.5394,761085.0
2016-08-11 11:30:00,47.96,48.04,47.76,48.01,488568.0,30.5394,30.5904,30.4121,30.5713,488568.0
2016-08-11 12:00:00,48.01,48.15,47.95,48.06,447861.0,30.5713,30.6604,30.533,30.6031,447861.0
2016-08-11 12:30:00,48.05,48.18,48.05,48.11,744532.0,30.5967,30.6795,30.5967,30.6349,744532.0
2016-08-11 13:00:00,48.1,48.39,48.09,48.26,563421.0,30.6286,30.8132,30.6222,30.7304,563421.0
2016-08-11 13:30:00,48.27,48.53,48.25,48.43,697024.0,30.7368,30.9024,30.7241,30.8387,697024.0
2016-08-11 14:00:00,48.43,48.68,48.41,48.6,869442.0,30.8387,30.9979,30.826,30.9469,869442.0
2016-08-11 14:30:00,48.6,48.95,48.57,48.77,661598.0,30.9469,31.1698,30.9278,31.0552,661598.0
2016-08-11 15:00:00,48.76,48.9,48.68,48.73,886893.0,31.0488,31.138,30.9979,31.0297,886893.0
2016-08-11 15:30:00,48.73,48.95,48.69,48.7,1923490.0,31.0297,31.1698,31.0043,31.0106,1923490.0
2016-08-12 09:30:00,48.8,48.89,48.54,48.67,614178.0,31.0743,31.1316,30.9087,30.9915,614178.0
2016-08-12 10:00:00,48.67,49.06,48.64,48.89,611203.0,30.9915,31.2399,30.9724,31.1316,611203.0
2016-08-12 10:30:00,48.89,49.13,48.84,49.07,430327.0,31.1316,31.2844,31.0998,31.2462,430327.0
2016-08-12 11:00:00,49.07,49.68,48.96,49.65,584080.0,31.2462,31.6347,31.1762,31.6156,584080.0
2016-08-12 11:30:00,49.65,49.83,49.43,49.52,616234.0,31.6156,31.7302,31.4755,31.5328,616234.0
2016-08-12 12:00:00,49.52,49.89,49.35,49.77,654293.0,31.5328,31.7684,31.4245,31.692,654293.0
2016-08-12 12:30:00,49.77,49.95,49.66,49.86,341420.0,31.692,31.8066,31.6219,31.7493,341420.0
2016-08-12 13:00:00,49.87,49.87,49.67,49.69,368521.0,31.7556,31.7556,31.6283,31.641,368521.0
2016-08-12 13:30:00,49.69,49.7,49.49,49.62,354212.0,31.641,31.6474,31.5137,31.5964,354212.0
2016-08-12 14:00:00,49.61,49.73,49.49,49.61,348546.0,31.5901,31.6665,31.5137,31.5901,348546.0
2016-08-12 14:30:00,49.61,49.8,49.59,49.79,370338.0,31.5901,31.7111,31.5773,31.7047,370338.0
2016-08-12 15:00:00,49.79,49.94,49.71,49.94,403389.0,31.7047,31.8002,31.6538,31.8002,403389.0
2016-08-12 15:30:00,49.93,49.97,49.86,49.92,803367.0,31.7938,31.8193,31.7493,31.7875,803367.0
2016-08-15 09:30:00,50.72,51.44,50.4,51.21,676843.0,32.2969,32.7554,32.0931,32.6089,676843.0
2016-08-15 10:00:00,51.21,51.3,50.98,50.99,395810.0,32.6089,32.6662,32.4625,32.4688,395810.0
2016-08-15 10:30:00,50.99,50.99,50.31,50.64,487700.0,32.4688,32.4688,32.0358,32.246,487700.0
2016-08-15 11:00:00,50.64,50.85,50.26,50.35,422236.0,32.246,32.3797,32.004,32.0613,422236.0
2016-08-15 11:30:00,50.35,50.63,50.2,50.31,527039.0,32.0613,32.2396,31.9658,32.0358,527039.0
2016-08-15 12:00:00,50.31,50.68,50.3,50.65,422279.0,32.0358,32.2714,32.0295,32.2523,422279.0
2016-08-15 12:30:00,50.65,50.72,50.5,50.57,435192.0,32.2523,32.2969,32.1568,32.2014,435192.0
2016-08-15 13:00:00,50.57,50.58,50.26,50.36,275188.0,32.2014,32.2077,32.004,32.0677,275188.0
2016-08-15 13:30:00,50.36,50.41,50.22,50.37,369569.0,32.0677,32.0995,31.9785,32.074,369569.0
2016-08-15 14:00:00,50.36,50.57,50.35,50.54,408736.0,32.0677,32.2014,32.0613,32.1823,408736.0
2016-08-15 14:30:00,50.53,50.74,50.26,50.41,494718.0,32.1759,32.3096,32.004,32.0995,494718.0
2016-08-15 15:00:00,50.42,50.44,50.21,50.36,474702.0,32.1059,32.1186,31.9721,32.0677,474702.0
2016-08-15 15:30:00,50.36,50.51,50.26,50.27,1015792.0,32.0677,32.1632,32.004,32.0103,1015792.0
2016-08-16 09:30:00,49.93,50.54,49.85,50.23,499935.0,31.7938,32.1823,31.7429,31.9849,499935.0
2016-08-16 10:00:00,50.23,50.3,50.01,50.15,338684.0,31.9849,32.0295,31.8448,31.9339,338684.0
2016-08-16 10:30:00,50.13,50.22,49.72,49.84,307447.0,31.9212,31.9785,31.6601,31.7365,307447.0
2016-08-16 11:00:00,49.84,51.0,49.82,50.83,1200749.0,31.7365,32.4752,31.7238,32.3669,1200749.0
2016-08-16 11:30:00,50.83,51.43,50.52,51.37,1251171.0,32.3669,32.749,32.1695,32.7108,1251171.0
2016-08-16 12:00:00,51.37,51.37,50.91,50.98,796907.0,32.7108,32.7108,32.4179,32.4625,796907.0
2016-08-16 12:30:00,50.96,51.35,50.95,51.32,352954.0,32.4497,32.6981,32.4434,32.679,352954.0
2016-08-16 13:00:00,51.32,52.27,51.19,51.68,531058.0,32.679,33.2839,32.5962,32.9082,531058.0
2016-08-16 13:30:00,51.68,51.86,51.25,51.37,289665.0,32.9082,33.0228,32.6344,32.7108,289665.0
2016-08-16 14:00:00,51.36,51.64,51.31,51.42,181224.0,32.7044,32.8827,32.6726,32.7426,181224.0
2016-08-16 14:30:00,51.41,51.77,51.35,51.7,261646.0,32.7363,32.9655,32.6981,32.9209,261646.0
2016-08-16 15:00:00,51.69,51.76,51.59,51.65,303379.0,32.9146,32.9591,32.8509,32.8891,303379.0
2016-08-16 15:30:00,51.65,51.73,51.5,51.62,986733.0,32.8891,32.94,32.7936,32.87,986733.0
2016-08-17 09:30:00,38.2,38.95,37.79,37.89,1586952.0,32.9424,33.5892,32.5888,32.6751,1586952.0
2016-08-17 10:00:00,37.88,38.5,37.85,38.3,520701.0,32.6664,33.2011,32.6406,33.0286,520701.0
2016-08-17 10:30:00,38.3,38.39,38.02,38.32,616828.0,33.0286,33.1062,32.7872,33.0459,616828.0
2016-08-17 11:00:00,38.33,38.39,38.14,38.24,495137.0,33.0545,33.1062,32.8907,32.9769,495137.0
2016-08-17 11:30:00,38.24,38.31,38.2,38.27,355945.0,32.9769,33.0373,32.9424,33.0028,355945.0
2016-08-17 12:00:00,38.27,38.42,38.26,38.4,275172.0,33.0028,33.1321,32.9941,33.1149,275172.0
2016-08-17 12:30:00,38.41,38.47,38.3,38.3,268262.0,33.1235,33.1752,33.0286,33.0286,268262.0
2016-08-17 13:00:00,38.3,38.36,38.2,38.2,262752.0,33.0286,33.0804,32.9424,32.9424,262752.0
2016-08-17 13:30:00,38.2,38.38,38.18,38.38,386260.0,32.9424,33.0976,32.9251,33.0976,386260.0
2016-08-17 14:00:00,38.38,38.47,38.34,38.36,522960.0,33.0976,33.1752,33.0631,33.0804,522960.0
2016-08-17 14:30:00,38.36,38.47,38.34,38.47,456333.0,33.0804,33.1752,33.0631,33.1752,456333.0
2016-08-17 15:00:00,38.47,38.63,38.35,38.55,865645.0,33.1752,33.3132,33.0717,33.2442,865645.0
2016-08-17 15:30:00,38.55,38.68,38.38,38.49,1661360.0,33.2442,33.3563,33.0976,33.1925,1661360.0
2016-08-18 09:30:00,38.22,38.65,38.18,38.64,875483.0,32.9596,33.3305,32.9251,33.3218,875483.0
2016-08-18 10:00:00,38.62,38.98,38.54,38.93,619346.0,33.3046,33.615,33.2356,33.5719,619346.0
2016-08-18 10:30:00,38.93,38.98,38.79,38.86,627767.0,33.5719,33.615,33.4512,33.5116,627767.0
2016-08-18 11:00:00,38.86,38.89,38.78,38.84,465828.0,33.5116,33.5374,33.4426,33.4943,465828.0
2016-08-18 11:30:00,38.84,38.99,38.84,38.95,438921.0,33.4943,33.6237,33.4943,33.5892,438921.0
2016-08-18 12:00:00,38.95,38.96,38.85,38.87,254491.0,33.5892,33.5978,33.5029,33.5202,254491.0
2016-08-18 12:30:00,38.87,39.15,38.86,39.14,403900.0,33.5202,33.7616,33.5116,33.753,403900.0
2016-08-18 13:00:00,39.14,39.42,39.08,39.38,687716.0,33.753,33.9945,33.7013,33.96,687716.0
2016-08-18 13:30:00,39.38,39.7,39.38,39.5,586294.0,33.96,34.2359,33.96,34.0635,586294.0
2016-08-18 14:00:00,39.5,39.5,39.38,39.43,381554.0,34.0635,34.0635,33.96,34.0031,381554.0
2016-08-18 14:30:00,39.43,39.44,39.34,39.42,337099.0,34.0031,34.0117,33.9255,33.9945,337099.0
2016-08-18 15:00:00,39.42,39.52,39.41,39.5,485503.0,33.9945,34.0807,33.9859,34.0635,485503.0
2016-08-18 15:30:00,39.5,39.7,39.4,39.42,1306867.0,34.0635,34.2359,33.9772,33.9945,1306867.0
2016-08-19 09:30:00,39.25,39.3,38.75,39.02,1020866.0,33.8479,33.891,33.4167,33.6495,1020866.0
2016-08-19 10:00:00,39.01,39.73,38.94,39.73,989962.0,33.6409,34.2618,33.5805,34.2618,989962.0
2016-08-19 10:30:00,39.71,39.74,39.45,39.5,527733.0,34.2446,34.2704,34.0204,34.0635,527733.0
2016-08-19 11:00:00,39.5,39.56,39.33,39.55,393344.0,34.0635,34.1152,33.9169,34.1066,393344.0
2016-08-19 11:30:00,39.56,39.72,39.37,39.37,289764.0,34.1152,34.2532,33.9514,33.9514,289764.0
2016-08-19 12:00:00,39.37,39.53,39.18,39.43,346945.0,33.9514,34.0893,33.7875,34.0031,346945.0
2016-08-19 12:30:00,39.42,39.45,39.33,39.45,222877.0,33.9945,34.0204,33.9169,34.0204,222877.0
2016-08-19 13:00:00,39.44,39.5,39.37,39.44,198261.0,34.0117,34.0635,33.9514,34.0117,198261.0
2016-08-19 13:30:00,39.43,39.61,39.4,39.57,314631.0,34.0031,34.1583,33.9772,34.1238,314631.0
2016-08-19 14:00:00,39.57,39.58,39.44,39.51,268955.0,34.1238,34.1325,34.0117,34.0721,268955.0
2016-08-19 14:30:00,39.51,39.51,39.33,39.4,395448.0,34.0721,34.0721,33.9169,33.9772,395448.0
2016-08-19 15:00:00,39.4,39.44,39.35,39.41,474887.0,33.9772,34.0117,33.9341,33.9859,474887.0
2016-08-19 15:30:00,39.41,39.5,39.15,39.49,2096137.0,33.9859,34.0635,33.7616,34.0548,2096137.0
2016-08-22 09:30:00,39.4,39.92,39.26,39.84,730096.0,33.9772,34.4257,33.8565,34.3567,730096.0
2016-08-22 10:00:00,39.84,40.27,39.79,40.23,775408.0,34.3567,34.7275,34.3136,34.693,775408.0
2016-08-22 10:30:00,40.24,40.49,40.23,40.27,270359.0,34.7016,34.9172,34.693,34.7275,270359.0
2016-08-22 11:00:00,40.26,40.36,39.97,40.13,417117.0,34.7189,34.8051,34.4688,34.6068,417117.0
2016-08-22 11:30:00,40.13,40.38,40.08,40.33,231504.0,34.6068,34.8224,34.5636,34.7792,231504.0
2016-08-22 12:00:00,40.32,40.41,40.25,40.33,216252.0,34.7706,34.8482,34.7102,34.7792,216252.0
2016-08-22 12:30:00,40.33,40.4,40.21,40.26,260609.0,34.7792,34.8396,34.6758,34.7189,260609.0
2016-08-22 13:00:00,40.26,40.32,40.21,40.25,176584.0,34.7189,34.7706,34.6758,34.7102,176584.0
2016-08-22 13:30:00,40.24,40.32,40.16,40.3,383238.0,34.7016,34.7706,34.6326,34.7534,383238.0
2016-08-22 14:00:00,40.3,40.4,40.24,40.25,259527.0,34.7534,34.8396,34.7016,34.7102,259527.0
2016-08-22 14:30:00,40.25,40.37,40.23,40.29,309194.0,34.7102,34.8137,34.693,34.7447,309194.0
2016-08-22 15:00:00,40.29,40.39,40.25,40.39,262992.0,34.7447,34.831,34.7102,34.831,262992.0
2016-08-22 15:30:00,40.39,40.41,40.2,40.34,1119982.0,34.831,34.8482,34.6671,34.7879,1119982.0
2016-08-23 09:30:00,40.25,40.45,39.88,40.35,605123.0,34.7102,34.8827,34.3912,34.7965,605123.0
2016-08-23 10:00:00,40.35,40.69,40.32,40.38,460682.0,34.7965,35.0897,34.7706,34.8224,460682.0
2016-08-23 10:30:00,40.39,40.46,40.1,40.19,353054.0,34.831,34.8913,34.5809,34.6585,353054.0
2016-08-23 11:00:00,40.19,40.39,40.17,40.37,228829.0,34.6585,34.831,34.6413,34.8137,228829.0
2016-08-23 11:30:00,40.37,40.4,40.02,40.11,275248.0,34.8137,34.8396,34.5119,34.5895,275248.0
2016-08-23 12:00:00,40.11,40.21,40.05,40.14,171318.0,34.5895,34.6758,34.5378,34.6154,171318.0
2016-08-23 12:30:00,40.15,40.2,40.01,40.08,172617.0,34.624,34.6671,34.5033,34.5636,172617.0
2016-08-23 13:00:00,40.07,40.24,40.06,40.2,273561.0,34.555,34.7016,34.5464,34.6671,273561.0
2016-08-23 13:30:00,40.2,40.32,40.19,40.27,161877.0,34.6671,34.7706,34.6585,34.7275,161877.0
2016-08-23 14:00:00,40.26,40.28,40.12,40.19,746457.0,34.7189,34.7361,34.5981,34.6585,746457.0
2016-08-23 14:30:00,40.19,40.33,40.14,40.33,566411.0,34.6585,34.7792,34.6154,34.7792,566411.0
2016-08-23 15:00:00,40.32,40.35,40.17,40.19,882294.0,34.7706,34.7965,34.6413,34.6585,882294.0
2016-08-23 15:30:00,40.19,40.19,39.96,40.06,2060893.0,34.6585,34.6585,34.4602,34.5464,2060893.0
2016-08-24 09:30:00,39.38,40.03,39.31,39.71,3419160.0,33.96,34.5205,33.8996,34.2446,3419160.0
2016-08-24 10:00:00,39.72,39.88,39.62,39.76,1025297.0,34.2532,34.3912,34.167,34.2877,1025297.0
2016-08-24 10:30:00,39.76,39.89,39.74,39.83,733757.0,34.2877,34.3998,34.2704,34.3481,733757.0
2016-08-24 11:00:00,39.83,39.86,39.59,39.64,491890.0,34.3481,34.3739,34.1411,34.1842,491890.0
2016-08-24 11:30:00,39.65,39.76,39.63,39.67,350206.0,34.1928,34.2877,34.1756,34.2101,350206.0
2016-08-24 12:00:00,39.67,39.74,39.64,39.66,329144.0,34.2101,34.2704,34.1842,34.2014,329144.0
2016-08-24 12:30:00,39.67,39.75,39.65,39.69,234481.0,34.2101,34.2791,34.1928,34.2273,234481.0
2016-08-24 13:00:00,39.69,39.81,39.65,39.79,311861.0,34.2273,34.3308,34.1928,34.3136,311861.0
2016-08-24 13:30:00,39.79,39.9,39.72,39.9,324630.0,34.3136,34.4084,34.2532,34.4084,324630.0
2016-08-24 14:00:00,39.9,39.95,39.75,39.92,317721.0,34.4084,34.4515,34.2791,34.4257,317721.0
2016-08-24 14:30:00,39.91,40.11,39.87,39.96,493768.0,34.417,34.5895,34.3825,34.4602,493768.0
2016-08-24 15:00:00,39.96,40.08,39.88,40.08,416588.0,34.4602,34.5636,34.3912,34.5636,416588.0
2016-08-24 15:30:00,40.07,40.13,39.95,40.02,937651.0,34.555,34.6068,34.4515,34.5119,937651.0
2016-08-25 09:30:00,40.13,40.16,39.54,39.65,1268906.0,34.6068,34.6326,34.098,34.1928,1268906.0
2016-08-25 10:00:00,39.65,39.88,39.58,39.61,673428.0,34.1928,34.3912,34.1325,34.1583,673428.0
2016-08-25 10:30:00,39.6,39.8,39.6,39.79,221068.0,34.1497,34.3222,34.1497,34.3136,221068.0
2016-08-25 11:00:00,39.79,39.87,39.75,39.78,195984.0,34.3136,34.3825,34.2791,34.3049,195984.0
2016-08-25 11:30:00,39.78,39.85,39.77,39.8,314745.0,34.3049,34.3653,34.2963,34.3222,314745.0
2016-08-25 12:00:00,39.81,39.84,39.76,39.81,265359.0,34.3308,34.3567,34.2877,34.3308,265359.0
2016-08-25 12:30:00,39.81,39.83,39.78,39.82,277059.0,34.3308,34.3481,34.3049,34.3394,277059.0
2016-08-25 13:00:00,39.82,39.88,39.78,39.84,131454.0,34.3394,34.3912,34.3049,34.3567,131454.0
2016-08-25 13:30:00,39.83,39.84,39.76,39.8,125317.0,34.3481,34.3567,34.2877,34.3222,125317.0
2016-08-25 14:00:00,39.8,39.8,39.76,39.76,153015.0,34.3222,34.3222,34.2877,34.2877,153015.0
2016-08-25 14:30:00,39.77,39.79,39.7,39.71,332430.0,34.2963,34.3136,34.2359,34.2446,332430.0
2016-08-25 15:00:00,39.72,39.85,39.68,39.81,272996.0,34.2532,34.3653,34.2187,34.3308,272996.0
2016-08-25 15:30:00,39.8,39.85,39.68,39.72,768787.0,34.3222,34.3653,34.2187,34.2532,768787.0
2016-08-26 09:30:00,39.74,39.97,39.71,39.77,287278.0,34.2704,34.4688,34.2446,34.2963,287278.0
2016-08-26 10:00:00,39.78,39.96,39.66,39.9,390583.0,34.3049,34.4602,34.2014,34.4084,390583.0
2016-08-26 10:30:00,39.9,39.92,39.72,39.74,187577.0,34.4084,34.4257,34.2532,34.2704,187577.0
2016-08-26 11:00:00,39.74,39.78,39.67,39.72,218688.0,34.2704,34.3049,34.2101,34.2532,218688.0
2016-08-26 11:30:00,39.73,39.76,39.56,39.59,242893.0,34.2618,34.2877,34.1152,34.1411,242893.0
2016-08-26 12:00:00,39.58,39.64,39.48,39.59,252339.0,34.1325,34.1842,34.0462,34.1411,252339.0
2016-08-26 12:30:00,39.59,39.7,39.54,39.66,116909.0,34.1411,34.2359,34.098,34.2014,116909.0
2016-08-26 13:00:00,39.65,39.68,39.54,39.58,120397.0,34.1928,34.2187,34.098,34.1325,120397.0
2016-08-26 13:30:00,39.58,39.65,39.55,39.57,156260.0,34.1325,34.1928,34.1066,34.1238,156260.0
2016-08-26 14:00:00,39.56,39.6,39.4,39.43,294262.0,34.1152,34.1497,33.9772,34.0031,294262.0
2016-08-26 14:30:00,39.42,39.52,39.41,39.48,209733.0,33.9945,34.0807,33.9859,34.0462,209733.0
2016-08-26 15:00:00,39.48,39.57,39.43,39.53,257182.0,34.0462,34.1238,34.0031,34.0893,257182.0
2016-08-26 15:30:00,39.53,39.63,39.52,39.55,552100.0,34.0893,34.1756,34.0807,34.1066,552100.0
2016-08-29 09:30:00,39.6,39.73,39.53,39.69,118148.0,34.1497,34.2618,34.0893,34.2273,118148.0
2016-08-29 10:00:00,39.69,39.89,39.66,39.82,143492.0,34.2273,34.3998,34.2014,34.3394,143492.0
2016-08-29 10:30:00,39.81,39.88,39.73,39.8,244795.0,34.3308,34.3912,34.2618,34.3222,244795.0
2016-08-29 11:00:00,39.81,39.98,39.81,39.98,263352.0,34.3308,34.4774,34.3308,34.4774,263352.0
2016-08-29 11:30:00,39.98,40.17,39.92,40.16,430409.0,34.4774,34.6413,34.4257,34.6326,430409.0
2016-08-29 12:00:00,40.17,40.17,39.98,40.01,290755.0,34.6413,34.6413,34.4774,34.5033,290755.0
2016-08-29 12:30:00,40.02,40.05,39.97,40.04,204610.0,34.5119,34.5378,34.4688,34.5291,204610.0
2016-08-29 13:00:00,40.04,40.13,40.03,40.1,117770.0,34.5291,34.6068,34.5205,34.5809,117770.0
2016-08-29 13:30:00,40.1,40.2,40.09,40.16,273360.0,34.5809,34.6671,34.5723,34.6326,273360.0
2016-08-29 14:00:00,40.16,40.17,40.1,40.14,154070.0,34.6326,34.6413,34.5809,34.6154,154070.0
2016-08-29 14:30:00,40.13,40.16,40.07,40.15,466531.0,34.6068,34.6326,34.555,34.624,466531.0
2016-08-29 15:00:00,40.14,40.15,40.07,40.15,249654.0,34.6154,34.624,34.555,34.624,249654.0
2016-08-29 15:30:00,40.15,40.15,39.99,40.01,1335748.0,34.624,34.624,34.486,34.5033,1335748.0
2016-08-30 09:30:00,40.1,40.16,39.51,39.87,258861.0,34.5809,34.6326,34.0721,34.3825,258861.0
2016-08-30 10:00:00,39.87,39.91,39.64,39.73,139165.0,34.3825,34.417,34.1842,34.2618,139165.0
2016-08-30 10:30:00,39.73,39.79,39.69,39.78,184472.0,34.2618,34.3136,34.2273,34.3049,184472.0
2016-08-30 11:00:00,39.78,39.78,39.62,39.68,195527.0,34.3049,34.3049,34.167,34.2187,195527.0
2016-08-30 11:30:00,39.67,39.82,39.64,39.79,121246.0,34.2101,34.3394,34.1842,34.3136,121246.0
2016-08-30 12:00:00,39.8,39.97,39.79,39.86,208362.0,34.3222,34.4688,34.3136,34.3739,208362.0
2016-08-30 12:30:00,39.86,39.98,39.86,39.91,104384.0,34.3739,34.4774,34.3739,34.417,104384.0
2016-08-30 13:00:00,39.9,39.95,39.86,39.9,174736.0,34.4084,34.4515,34.3739,34.4084,174736.0
2016-08-30 13:30:00,39.91,39.92,39.87,39.9,86276.0,34.417,34.4257,34.3825,34.4084,86276.0
2016-08-30 14:00:00,39.89,39.9,39.79,39.84,321532.0,34.3998,34.4084,34.3136,34.3567,321532.0
2016-08-30 14:30:00,39.85,39.88,39.83,39.85,290830.0,34.3653,34.3912,34.3481,34.3653,290830.0
2016-08-30 15:00:00,39.85,39.86,39.82,39.84,121895.0,34.3653,34.3739,34.3394,34.3567,121895.0
2016-08-30 15:30:00,39.85,39.97,39.83,39.96,573796.0,34.3653,34.4688,34.3481,34.4602,573796.0
2016-08-31 09:30:00,39.83,40.15,39.72,40.11,77435.0,34.3481,34.624,34.2532,34.5895,77435.0
2016-08-31 10:00:00,40.14,40.25,40.03,40.13,144098.0,34.6154,34.7102,34.5205,34.6068,144098.0
2016-08-31 10:30:00,40.12,40.21,39.91,39.91,183421.0,34.5981,34.6758,34.417,34.417,183421.0
2016-08-31 11:00:00,39.91,39.98,39.87,39.94,145709.0,34.417,34.4774,34.3825,34.4429,145709.0
2016-08-31 11:30:00,39.95,40.08,39.94,40.0,168958.0,34.4515,34.5636,34.4429,34.4947,168958.0
2016-08-31 12:00:00,39.99,40.13,39.97,40.12,181162.0,34.486,34.6068,34.4688,34.5981,181162.0
2016-08-31 12:30:00,40.12,40.23,40.08,40.18,140316.0,34.5981,34.693,34.5636,34.6499,140316.0
2016-08-31 13:00:00,40.17,40.2,40.09,40.2,79699.0,34.6413,34.6671,34.5723,34.6671,79699.0
2016-08-31 13:30:00,40.2,40.34,40.18,40.23,109324.0,34.6671,34.7879,34.6499,34.693,109324.0
2016-08-31 14:00:00,40.23,40.38,40.23,40.34,120205.0,34.693,34.8224,34.693,34.7879,120205.0
2016-08-31 14:30:00,40.34,40.42,40.3,40.32,164514.0,34.7879,34.8568,34.7534,34.7706,164514.0
2016-08-31 15:00:00,40.32,40.53,40.31,40.52,263293.0,34.7706,34.9517,34.762,34.9431,263293.0
2016-08-31 15:30:00,40.52,40.6,40.5,40.53,780125.0,34.9431,35.0121,34.9258,34.9517,780125.0
2016-09-01 09:30:00,40.5,41.0,40.43,40.9,98104.0,34.9258,35.357,34.8655,35.2708,98104.0
2016-09-01 10:00:00,40.89,40.97,40.63,40.64,146717.0,35.2622,35.3311,35.0379,35.0466,146717.0
2016-09-01 10:30:00,40.63,40.71,40.42,40.43,113270.0,35.0379,35.1069,34.8568,34.8655,113270.0
2016-09-01 11:00:00,40.42,40.59,40.39,40.58,115470.0,34.8568,35.0035,34.831,34.9948,115470.0
2016-09-01 11:30:00,40.57,40.7,40.56,40.64,82123.0,34.9862,35.0983,34.9776,35.0466,82123.0
2016-09-01 12:00:00,40.65,40.78,40.63,40.75,105056.0,35.0552,35.1673,35.0379,35.1414,105056.0
2016-09-01 12:30:00,40.76,40.8,40.7,40.71,69264.0,35.1501,35.1845,35.0983,35.1069,69264.0
2016-09-01 13:00:00,40.7,40.73,40.64,40.67,69250.0,35.0983,35.1242,35.0466,35.0724,69250.0
2016-09-01 13:30:00,40.68,40.74,40.63,40.65,81856.0,35.0811,35.1328,35.0379,35.0552,81856.0
2016-09-01 14:00:00,40.65,40.66,40.52,40.66,134440.0,35.0552,35.0638,34.9431,35.0638,134440.0
2016-09-01 14:30:00,40.65,40.72,40.61,40.72,95783.0,35.0552,35.1156,35.0207,35.1156,95783.0
2016-09-01 15:00:00,40.71,40.72,40.62,40.63,146361.0,35.1069,35.1156,35.0293,35.0379,146361.0
2016-09-01 15:30:00,40.63,40.73,40.61,40.73,326267.0,35.0379,35.1242,35.0207,35.1242,326267.0
2016-09-02 09:30:00,40.42,40.75,40.42,40.7,197639.0,34.8568,35.1414,34.8568,35.0983,197639.0
2016-09-02 10:00:00,40.71,40.78,40.66,40.69,125128.0,35.1069,35.1673,35.0638,35.0897,125128.0
2016-09-02 10:30:00,40.69,40.72,40.58,40.59,148164.0,35.0897,35.1156,34.9948,35.0035,148164.0
2016-09-02 11:00:00,40.59,40.79,40.58,40.74,128146.0,35.0035,35.1759,34.9948,35.1328,128146.0
2016-09-02 11:30:00,40.75,40.98,40.74,40.94,112294.0,35.1414,35.3398,35.1328,35.3053,112294.0
2016-09-02 12:00:00,40.95,40.98,40.84,40.9,74244.0,35.3139,35.3398,35.219,35.2708,74244.0
2016-09-02 12:30:00,40.9,40.99,40.88,40.94,84238.0,35.2708,35.3484,35.2535,35.3053,84238.0
2016-09-02 13:00:00,40.93,41.02,40.91,40.96,112179.0,35.2967,35.3743,35.2794,35.3225,112179.0
2016-09-02 13:30:00,40.98,40.98,40.87,40.89,116783.0,35.3398,35.3398,35.2449,35.2622,116783.0
2016-09-02 14:00:00,40.89,41.05,40.89,41.01,88799.0,35.2622,35.4001,35.2622,35.3656,88799.0
2016-09-02 14:30:00,41.01,41.08,40.99,41.05,100147.0,35.3656,35.426,35.3484,35.4001,100147.0
2016-09-02 15:00:00,41.04,41.1,41.0,41.1,152461.0,35.3915,35.4433,35.357,35.4433,152461.0
2016-09-02 15:30:00,41.1,41.21,41.07,41.19,680950.0,35.4433,35.5381,35.4174,35.5209,680950.0
2016-09-06 09:30:00,41.26,41.48,40.91,41.37,509786.0,35.5812,35.771,35.2794,35.6761,509786.0
2016-09-06 10:00:00,41.37,41.48,40.91,41.14,293685.0,35.6761,35.771,35.2794,35.4778,293685.0
2016-09-06 10:30:00,41.13,41.45,41.11,41.41,239201.0,35.4691,35.7451,35.4519,35.7106,239201.0
2016-09-06 11:00:00,41.41,41.45,41.27,41.33,181136.0,35.7106,35.7451,35.5899,35.6416,181136.0
2016-09-06 11:30:00,41.33,41.36,41.24,41.27,218953.0,35.6416,35.6675,35.564,35.5899,218953.0
2016-09-06 12:00:00,41.28,41.36,41.25,41.36,89604.0,35.5985,35.6675,35.5726,35.6675,89604.0
2016-09-06 12:30:00,41.36,41.41,41.33,41.34,148472.0,35.6675,35.7106,35.6416,35.6502,148472.0
2016-09-06 13:00:00,41.35,41.43,41.34,41.38,86661.0,35.6588,35.7278,35.6502,35.6847,86661.0
2016-09-06 13:30:00,41.37,41.5,41.37,41.45,96294.0,35.6761,35.7882,35.6761,35.7451,96294.0
2016-09-06 14:00:00,41.45,41.45,41.34,41.39,99982.0,35.7451,35.7451,35.6502,35.6933,99982.0
2016-09-06 14:30:00,41.39,41.48,41.39,41.44,93208.0,35.6933,35.771,35.6933,35.7365,93208.0
2016-09-06 15:00:00,41.44,41.5,41.42,41.46,112107.0,35.7365,35.7882,35.7192,35.7537,112107.0
2016-09-06 15:30:00,41.46,41.58,41.45,41.53,497352.0,35.7537,35.8572,35.7451,35.8141,497352.0
2016-09-07 09:30:00,41.7,42.25,41.7,42.02,243513.0,35.9607,36.435,35.9607,36.2366,243513.0
2016-09-07 10:00:00,42.03,42.13,41.71,41.98,203744.0,36.2453,36.3315,35.9693,36.2021,203744.0
2016-09-07 10:30:00,41.99,42.12,41.91,42.07,161621.0,36.2108,36.3229,36.1418,36.2798,161621.0
2016-09-07 11:00:00,42.06,42.14,41.95,41.98,206514.0,36.2711,36.3401,36.1763,36.2021,206514.0
2016-09-07 11:30:00,41.97,42.06,41.91,41.99,185310.0,36.1935,36.2711,36.1418,36.2108,185310.0
2016-09-07 12:00:00,42.0,42.07,41.87,41.94,319131.0,36.2194,36.2798,36.1073,36.1676,319131.0
2016-09-07 12:30:00,41.94,42.08,41.94,42.05,125691.0,36.1676,36.2884,36.1676,36.2625,125691.0
2016-09-07 13:00:00,42.05,42.18,42.03,42.16,149422.0,36.2625,36.3746,36.2453,36.3574,149422.0
2016-09-07 13:30:00,42.16,42.26,42.16,42.25,184490.0,36.3574,36.4436,36.3574,36.435,184490.0
2016-09-07 14:00:00,42.25,42.31,42.24,42.3,206687.0,36.435,36.4867,36.4264,36.4781,206687.0
2016-09-07 14:30:00,42.3,42.3,42.16,42.18,112918.0,36.4781,36.4781,36.3574,36.3746,112918.0
2016-09-07 15:00:00,42.18,42.2,42.13,42.15,187243.0,36.3746,36.3919,36.3315,36.3487,187243.0
2016-09-07 15:30:00,42.15,42.19,42.1,42.16,502540.0,36.3487,36.3832,36.3056,36.3574,502540.0
2016-09-08 09:30:00,42.07,42.44,42.01,42.27,118779.0,36.2798,36.5988,36.228,36.4522,118779.0
2016-09-08 10:00:00,42.28,42.42,42.25,42.33,91107.0,36.4608,36.5816,36.435,36.504,91107.0
2016-09-08 10:30:00,42.33,42.37,42.25,42.25,113979.0,36.504,36.5385,36.435,36.435,113979.0
2016-09-08 11:00:00,42.25,42.28,42.09,42.15,255247.0,36.435,36.4608,36.297,36.3487,255247.0
2016-09-08 11:30:00,42.15,42.17,42.04,42.15,199812.0,36.3487,36.366,36.2539,36.3487,199812.0
2016-09-08 12:00:00,42.16,42.19,42.05,42.13,84392.0,36.3574,36.3832,36.2625,36.3315,84392.0
2016-09-08 12:30:00,42.12,42.16,42.0,42.07,151059.0,36.3229,36.3574,36.2194,36.2798,151059.0
2016-09-08 13:00:00,42.06,42.16,42.01,42.15,174145.0,36.2711,36.3574,36.228,36.3487,174145.0
2016-09-08 13:30:00,42.15,42.18,42.1,42.16,76802.0,36.3487,36.3746,36.3056,36.3574,76802.0
2016-09-08 14:00:00,42.16,42.19,42.09,42.11,99728.0,36.3574,36.3832,36.297,36.3142,99728.0
2016-09-08 14:30:00,42.11,42.16,42.04,42.13,151856.0,36.3142,36.3574,36.2539,36.3315,151856.0
2016-09-08 15:00:00,42.12,42.16,42.05,42.12,137571.0,36.3229,36.3574,36.2625,36.3229,137571.0
2016-09-08 15:30:00,42.12,42.12,42.01,42.07,467326.0,36.3229,36.3229,36.228,36.2798,467326.0
2016-09-09 09:30:00,41.85,42.09,41.78,41.93,96612.0,36.09,36.297,36.0297,36.159,96612.0
2016-09-09 10:00:00,41.92,41.99,41.83,41.88,59074.0,36.1504,36.2108,36.0728,36.1159,59074.0
2016-09-09 10:30:00,41.85,41.88,41.74,41.85,72144.0,36.09,36.1159,35.9952,36.09,72144.0
2016-09-09 11:00:00,41.86,41.93,41.8,41.88,47008.0,36.0987,36.159,36.0469,36.1159,47008.0
2016-09-09 11:30:00,41.87,41.9,41.77,41.81,31972.0,36.1073,36.1332,36.021,36.0555,31972.0
2016-09-09 12:00:00,41.8,41.84,41.76,41.81,47786.0,36.0469,36.0814,36.0124,36.0555,47786.0
2016-09-09 12:30:00,41.8,41.83,41.73,41.76,44483.0,36.0469,36.0728,35.9865,36.0124,44483.0
2016-09-09 13:00:00,41.76,41.77,41.61,41.77,61192.0,36.0124,36.021,35.8831,36.021,61192.0
2016-09-09 13:30:00,41.76,41.79,41.62,41.73,44676.0,36.0124,36.0383,35.8917,35.9865,44676.0
2016-09-09 14:00:00,41.72,41.74,41.61,41.74,59883.0,35.9779,35.9952,35.8831,35.9952,59883.0
2016-09-09 14:30:00,41.73,41.79,41.66,41.73,82625.0,35.9865,36.0383,35.9262,35.9865,82625.0
2016-09-09 15:00:00,41.72,41.78,41.62,41.75,73410.0,35.9779,36.0297,35.8917,36.0038,73410.0
2016-09-09 15:30:00,41.75,41.76,41.48,41.48,248172.0,36.0038,36.0124,35.771,35.771,248172.0
2016-09-12 09:30:00,41.31,41.45,41.18,41.31,143818.0,35.6244,35.7451,35.5122,35.6244,143818.0
2016-09-12 10:00:00,41.31,41.62,41.25,41.58,110379.0,35.6244,35.8917,35.5726,35.8572,110379.0
2016-09-12 10:30:00,41.59,41.75,41.57,41.71,131974.0,35.8658,36.0038,35.8486,35.9693,131974.0
2016-09-12 11:00:00,41.71,41.81,41.67,41.75,139194.0,35.9693,36.0555,35.9348,36.0038,139194.0
2016-09-12 11:30:00,41.75,41.9,41.69,41.85,91923.0,36.0038,36.1332,35.9521,36.09,91923.0
2016-09-12 12:00:00,41.84,41.86,41.74,41.84,176005.0,36.0814,36.0987,35.9952,36.0814,176005.0
2016-09-12 12:30:00,41.84,42.02,41.79,41.99,106543.0,36.0814,36.2366,36.0383,36.2108,106543.0
2016-09-12 13:00:00,41.99,42.12,41.87,41.89,91712.0,36.2108,36.3229,36.1073,36.1245,91712.0
2016-09-12 13:30:00,41.9,42.12,41.85,42.09,94911.0,36.1332,36.3229,36.09,36.297,94911.0
2016-09-12 14:00:00,42.09,42.34,42.09,42.25,146939.0,36.297,36.5126,36.297,36.435,146939.0
2016-09-12 14:30:00,42.25,42.31,42.19,42.23,115887.0,36.435,36.4867,36.3832,36.4177,115887.0
2016-09-12 15:00:00,42.24,42.31,42.2,42.29,125347.0,36.4264,36.4867,36.3919,36.4695,125347.0
2016-09-12 15:30:00,42.29,42.42,42.21,42.31,559571.0,36.4695,36.5816,36.4005,36.4867,559571.0
2016-09-13 09:30:00,42.02,42.02,41.39,41.7,184176.0,36.2366,36.2366,35.6933,35.9607,184176.0
2016-09-13 10:00:00,41.7,41.75,41.45,41.45,169787.0,35.9607,36.0038,35.7451,35.7451,169787.0
2016-09-13 10:30:00,41.44,41.56,41.41,41.49,112512.0,35.7365,35.8399,35.7106,35.7796,112512.0
2016-09-13 11:00:00,41.47,41.52,41.3,41.31,154407.0,35.7623,35.8055,35.6157,35.6244,154407.0
2016-09-13 11:30:00,41.31,41.41,41.28,41.37,114547.0,35.6244,35.7106,35.5985,35.6761,114547.0
2016-09-13 12:00:00,41.38,41.45,41.28,41.29,76597.0,35.6847,35.7451,35.5985,35.6071,76597.0
2016-09-13 12:30:00,41.28,41.37,41.26,41.3,77325.0,35.5985,35.6761,35.5812,35.6157,77325.0
2016-09-13 13:00:00,41.3,41.59,41.27,41.59,70520.0,35.6157,35.8658,35.5899,35.8658,70520.0
2016-09-13 13:30:00,41.59,41.66,41.36,41.4,103631.0,35.8658,35.9262,35.6675,35.702,103631.0
2016-09-13 14:00:00,41.39,41.43,41.31,41.33,94772.0,35.6933,35.7278,35.6244,35.6416,94772.0
2016-09-13 14:30:00,41.32,41.45,41.27,41.33,148022.0,35.633,35.7451,35.5899,35.6416,148022.0
2016-09-13 15:00:00,41.34,41.45,41.26,41.41,208492.0,35.6502,35.7451,35.5812,35.7106,208492.0
2016-09-13 15:30:00,41.41,41.61,41.33,41.47,570428.0,35.7106,35.8831,35.6416,35.7623,570428.0
2016-09-14 09:30:00,41.47,41.58,41.33,41.5,97502.0,35.7623,35.8572,35.6416,35.7882,97502.0
2016-09-14 10:00:00,41.5,41.51,41.29,41.47,94083.0,35.7882,35.7968,35.6071,35.7623,94083.0
2016-09-14 10:30:00,41.48,41.5,41.16,41.2,142191.0,35.771,35.7882,35.495,35.5295,142191.0
2016-09-14 11:00:00,41.2,41.28,41.11,41.2,134928.0,35.5295,35.5985,35.4519,35.5295,134928.0
2016-09-14 11:30:00,41.2,41.22,41.12,41.19,113661.0,35.5295,35.5467,35.4605,35.5209,113661.0
2016-09-14 12:00:00,41.2,41.34,41.19,41.28,77411.0,35.5295,35.6502,35.5209,35.5985,77411.0
2016-09-14 12:30:00,41.28,41.32,41.16,41.21,147505.0,35.5985,35.633,35.495,35.5381,147505.0
2016-09-14 13:00:00,41.21,41.3,41.2,41.27,48166.0,35.5381,35.6157,35.5295,35.5899,48166.0
2016-09-14 13:30:00,41.28,41.36,41.27,41.28,64974.0,35.5985,35.6675,35.5899,35.5985,64974.0
2016-09-14 14:00:00,41.28,41.33,41.2,41.33,65938.0,35.5985,35.6416,35.5295,35.6416,65938.0
2016-09-14 14:30:00,41.32,41.42,41.28,41.39,60646.0,35.633,35.7192,35.5985,35.6933,60646.0
2016-09-14 15:00:00,41.4,41.4,41.17,41.2,85511.0,35.702,35.702,35.5036,35.5295,85511.0
2016-09-14 15:30:00,41.21,41.35,41.21,41.32,263219.0,35.5381,35.6588,35.5381,35.633,263219.0
2016-09-15 09:30:00,41.57,41.85,41.42,41.57,211236.0,35.8486,36.09,35.7192,35.8486,211236.0
2016-09-15 10:00:00,41.59,42.04,41.59,42.02,302876.0,35.8658,36.2539,35.8658,36.2366,302876.0
2016-09-15 10:30:00,42.02,42.02,41.79,41.91,276578.0,36.2366,36.2366,36.0383,36.1418,276578.0
2016-09-15 11:00:00,41.92,42.29,41.92,42.23,215914.0,36.1504,36.4695,36.1504,36.4177,215914.0
2016-09-15 11:30:00,42.24,42.36,42.23,42.25,120637.0,36.4264,36.5298,36.4177,36.435,120637.0
2016-09-15 12:00:00,42.25,42.36,42.21,42.31,155118.0,36.435,36.5298,36.4005,36.4867,155118.0
2016-09-15 12:30:00,42.3,42.35,42.17,42.18,90401.0,36.4781,36.5212,36.366,36.3746,90401.0
2016-09-15 13:00:00,42.18,42.24,42.09,42.13,70612.0,36.3746,36.4264,36.297,36.3315,70612.0
2016-09-15 13:30:00,42.14,42.28,42.13,42.23,67837.0,36.3401,36.4608,36.3315,36.4177,67837.0
2016-09-15 14:00:00,42.23,42.27,42.18,42.24,66081.0,36.4177,36.4522,36.3746,36.4264,66081.0
2016-09-15 14:30:00,42.24,42.26,42.13,42.16,75683.0,36.4264,36.4436,36.3315,36.3574,75683.0
2016-09-15 15:00:00,42.17,42.2,42.06,42.09,100995.0,36.366,36.3919,36.2711,36.297,100995.0
2016-09-15 15:30:00,42.08,42.15,42.05,42.09,337693.0,36.2884,36.3487,36.2625,36.297,337693.0
2016-09-16 09:30:00,41.77,41.85,41.22,41.35,196037.0,36.2986,36.3681,35.8206,35.9336,196037.0
2016-09-16 10:00:00,41.35,41.38,41.23,41.34,61715.0,35.9336,35.9597,35.8293,35.9249,61715.0
2016-09-16 10:30:00,41.34,41.4,41.25,41.36,70474.0,35.9249,35.9771,35.8467,35.9423,70474.0
2016-09-16 11:00:00,41.36,41.38,41.27,41.32,74322.0,35.9423,35.9597,35.8641,35.9075,74322.0
2016-09-16 11:30:00,41.33,41.48,41.32,41.43,58523.0,35.9162,36.0466,35.9075,36.0031,58523.0
2016-09-16 12:00:00,41.44,41.54,41.43,41.52,64387.0,36.0118,36.0987,36.0031,36.0813,64387.0
2016-09-16 12:30:00,41.52,41.58,41.5,41.51,148764.0,36.0813,36.1335,36.064,36.0727,148764.0
2016-09-16 13:00:00,41.51,41.56,41.49,41.5,60750.0,36.0727,36.1161,36.0553,36.064,60750.0
2016-09-16 13:30:00,41.51,41.54,41.34,41.37,78750.0,36.0727,36.0987,35.9249,35.951,78750.0
2016-09-16 14:00:00,41.36,41.42,41.33,41.41,94424.0,35.9423,35.9944,35.9162,35.9858,94424.0
2016-09-16 14:30:00,41.41,41.51,41.4,41.48,88660.0,35.9858,36.0727,35.9771,36.0466,88660.0
2016-09-16 15:00:00,41.48,41.55,41.46,41.5,100849.0,36.0466,36.1074,36.0292,36.064,100849.0
2016-09-16 15:30:00,41.5,41.64,41.49,41.52,308516.0,36.064,36.1856,36.0553,36.0813,308516.0
2016-09-19 09:30:00,41.88,42.26,41.71,42.2,80541.0,36.3942,36.7244,36.2465,36.6723,80541.0
2016-09-19 10:00:00,42.22,42.5,42.22,42.49,122229.0,36.6896,36.933,36.6896,36.9243,122229.0
2016-09-19 10:30:00,42.48,42.5,42.34,42.42,96363.0,36.9156,36.933,36.7939,36.8635,96363.0
2016-09-19 11:00:00,42.41,42.5,42.36,42.48,59140.0,36.8548,36.933,36.8113,36.9156,59140.0
2016-09-19 11:30:00,42.48,42.59,42.43,42.59,76417.0,36.9156,37.0112,36.8721,37.0112,76417.0
2016-09-19 12:00:00,42.58,42.61,42.3,42.37,66425.0,37.0025,37.0286,36.7592,36.82,66425.0
2016-09-19 12:30:00,42.37,42.39,42.26,42.29,75467.0,36.82,36.8374,36.7244,36.7505,75467.0
2016-09-19 13:00:00,42.28,42.29,42.16,42.21,67472.0,36.7418,36.7505,36.6375,36.681,67472.0
2016-09-19 13:30:00,42.21,42.21,42.05,42.19,63357.0,36.681,36.681,36.5419,36.6636,63357.0
2016-09-19 14:00:00,42.19,42.27,42.18,42.27,56837.0,36.6636,36.7331,36.6549,36.7331,56837.0
2016-09-19 14:30:00,42.26,42.32,42.22,42.3,73814.0,36.7244,36.7766,36.6896,36.7592,73814.0
2016-09-19 15:00:00,42.29,42.3,42.13,42.13,104330.0,36.7505,36.7592,36.6114,36.6114,104330.0
2016-09-19 15:30:00,42.13,42.19,42.08,42.12,258366.0,36.6114,36.6636,36.568,36.6027,258366.0
2016-09-20 09:30:00,42.29,42.4,42.1,42.16,44046.0,36.7505,36.8461,36.5854,36.6375,44046.0
2016-09-20 10:00:00,42.16,42.29,42.12,42.13,68718.0,36.6375,36.7505,36.6027,36.6114,68718.0
2016-09-20 10:30:00,42.13,42.14,42.0,42.05,73844.0,36.6114,36.6201,36.4985,36.5419,73844.0
2016-09-20 11:00:00,42.06,42.19,42.05,42.08,61906.0,36.5506,36.6636,36.5419,36.568,61906.0
2016-09-20 11:30:00,42.09,42.12,42.04,42.08,48095.0,36.5767,36.6027,36.5332,36.568,48095.0
2016-09-20 12:00:00,42.06,42.07,41.95,42.07,54420.0,36.5506,36.5593,36.455,36.5593,54420.0
2016-09-20 12:30:00,42.07,42.07,41.95,41.99,61023.0,36.5593,36.5593,36.455,36.4898,61023.0
2016-09-20 13:00:00,41.98,42.01,41.89,41.89,53137.0,36.4811,36.5072,36.4029,36.4029,53137.0
2016-09-20 13:30:00,41.89,42.08,41.88,42.07,79012.0,36.4029,36.568,36.3942,36.5593,79012.0
2016-09-20 14:00:00,42.07,42.11,41.97,42.0,51272.0,36.5593,36.5941,36.4724,36.4985,51272.0
2016-09-20 14:30:00,42.0,42.08,41.98,42.06,70027.0,36.4985,36.568,36.4811,36.5506,70027.0
2016-09-20 15:00:00,42.06,42.16,42.04,42.15,195242.0,36.5506,36.6375,36.5332,36.6288,195242.0
2016-09-20 15:30:00,42.15,42.15,42.07,42.07,273389.0,36.6288,36.6288,36.5593,36.5593,273389.0
2016-09-21 09:30:00,42.07,42.22,41.92,42.1,130536.0,36.5593,36.6896,36.4289,36.5854,130536.0
2016-09-21 10:00:00,42.06,42.24,42.04,42.14,58964.0,36.5506,36.707,36.5332,36.6201,58964.0
2016-09-21 10:30:00,42.13,42.26,42.1,42.12,78305.0,36.6114,36.7244,36.5854,36.6027,78305.0
2016-09-21 11:00:00,42.11,42.13,41.98,42.12,88366.0,36.5941,36.6114,36.4811,36.6027,88366.0
2016-09-21 11:30:00,42.11,42.14,42.02,42.09,53841.0,36.5941,36.6201,36.5158,36.5767,53841.0
2016-09-21 12:00:00,42.08,42.1,41.93,41.95,60428.0,36.568,36.5854,36.4376,36.455,60428.0
2016-09-21 12:30:00,41.95,42.16,41.92,42.16,27756.0,36.455,36.6375,36.4289,36.6375,27756.0
2016-09-21 13:00:00,42.15,42.17,42.07,42.12,31962.0,36.6288,36.6462,36.5593,36.6027,31962.0
2016-09-21 13:30:00,42.1,42.17,42.06,42.06,21497.0,36.5854,36.6462,36.5506,36.5506,21497.0
2016-09-21 14:00:00,42.09,42.36,42.0,42.12,66437.0,36.5767,36.8113,36.4985,36.6027,66437.0
2016-09-21 14:30:00,42.12,42.26,42.07,42.22,52986.0,36.6027,36.7244,36.5593,36.6896,52986.0
2016-09-21 15:00:00,42.23,42.39,42.19,42.38,124564.0,36.6983,36.8374,36.6636,36.8287,124564.0
2016-09-21 15:30:00,42.38,42.54,42.36,42.52,176165.0,36.8287,36.9677,36.8113,36.9504,176165.0
2016-09-22 09:30:00,42.81,42.94,42.54,42.86,125840.0,37.2024,37.3153,36.9677,37.2458,125840.0
2016-09-22 10:00:00,42.86,42.99,42.83,42.96,75171.0,37.2458,37.3588,37.2197,37.3327,75171.0
2016-09-22 10:30:00,42.95,43.06,42.93,42.94,74237.0,37.324,37.4196,37.3066,37.3153,74237.0
2016-09-22 11:00:00,42.93,42.96,42.86,42.96,66504.0,37.3066,37.3327,37.2458,37.3327,66504.0
2016-09-22 11:30:00,42.96,43.03,42.92,42.95,46360.0,37.3327,37.3935,37.298,37.324,46360.0
2016-09-22 12:00:00,42.94,43.0,42.9,42.99,33519.0,37.3153,37.3675,37.2806,37.3588,33519.0
2016-09-22 12:30:00,42.98,43.04,42.98,43.04,84715.0,37.3501,37.4022,37.3501,37.4022,84715.0
2016-09-22 13:00:00,43.05,43.18,43.04,43.12,68149.0,37.4109,37.5239,37.4022,37.4718,68149.0
2016-09-22 13:30:00,43.13,43.23,43.13,43.14,46568.0,37.4804,37.5674,37.4804,37.4891,46568.0
2016-09-22 14:00:00,43.14,43.24,43.1,43.12,64730.0,37.4891,37.576,37.4544,37.4718,64730.0
2016-09-22 14:30:00,43.11,43.27,43.09,43.23,47116.0,37.4631,37.6021,37.4457,37.5674,47116.0
2016-09-22 15:00:00,43.22,43.23,43.14,43.22,72810.0,37.5587,37.5674,37.4891,37.5587,72810.0
2016-09-22 15:30:00,43.21,43.33,43.2,43.25,210464.0,37.55,37.6543,37.5413,37.5847,210464.0
2016-09-23 09:30:00,42.93,43.24,42.86,43.0,60198.0,37.3066,37.576,37.2458,37.3675,60198.0
2016-09-23 10:00:00,42.98,43.0,42.85,42.91,101819.0,37.3501,37.3675,37.2371,37.2893,101819.0
2016-09-23 10:30:00,42.91,43.22,42.9,43.09,55561.0,37.2893,37.5587,37.2806,37.4457,55561.0
2016-09-23 11:00:00,43.06,43.14,43.04,43.12,128916.0,37.4196,37.4891,37.4022,37.4718,128916.0
2016-09-23 11:30:00,43.11,43.2,43.07,43.12,45799.0,37.4631,37.5413,37.4283,37.4718,45799.0
2016-09-23 12:00:00,43.1,43.19,43.05,43.18,23732.0,37.4544,37.5326,37.4109,37.5239,23732.0
2016-09-23 12:30:00,43.19,43.25,43.14,43.23,56535.0,37.5326,37.5847,37.4891,37.5674,56535.0
2016-09-23 13:00:00,43.23,43.24,43.1,43.13,58420.0,37.5674,37.576,37.4544,37.4804,58420.0
2016-09-23 13:30:00,43.14,43.15,43.07,43.07,30961.0,37.4891,37.4978,37.4283,37.4283,30961.0
2016-09-23 14:00:00,43.07,43.17,43.05,43.17,24485.0,37.4283,37.5152,37.4109,37.5152,24485.0
2016-09-23 14:30:00,43.16,43.21,43.14,43.19,29955.0,37.5065,37.55,37.4891,37.5326,29955.0
2016-09-23 15:00:00,43.19,43.25,43.17,43.25,33858.0,37.5326,37.5847,37.5152,37.5847,33858.0
2016-09-23 15:30:00,43.24,43.29,43.15,43.15,221496.0,37.576,37.6195,37.4978,37.4978,221496.0
2016-09-26 09:30:00,43.2,43.36,43.02,43.23,120909.0,37.5413,37.6803,37.3849,37.5674,120909.0
2016-09-26 10:00:00,43.24,43.55,43.21,43.55,106663.0,37.576,37.8454,37.55,37.8454,106663.0
2016-09-26 10:30:00,43.55,43.72,43.46,43.48,277122.0,37.8454,37.9932,37.7672,37.7846,277122.0
2016-09-26 11:00:00,43.48,43.5,43.27,43.27,99319.0,37.7846,37.802,37.6021,37.6021,99319.0
2016-09-26 11:30:00,43.27,43.3,43.19,43.23,87022.0,37.6021,37.6282,37.5326,37.5674,87022.0
2016-09-26 12:00:00,43.23,43.28,43.19,43.27,72987.0,37.5674,37.6108,37.5326,37.6021,72987.0
2016-09-26 12:30:00,43.27,43.41,43.25,43.4,66889.0,37.6021,37.7238,37.5847,37.7151,66889.0
2016-09-26 13:00:00,43.39,43.4,43.22,43.24,67822.0,37.7064,37.7151,37.5587,37.576,67822.0
2016-09-26 13:30:00,43.24,43.28,43.2,43.27,48586.0,37.576,37.6108,37.5413,37.6021,48586.0
2016-09-26 14:00:00,43.27,43.32,43.24,43.29,56468.0,37.6021,37.6456,37.576,37.6195,56468.0
2016-09-26 14:30:00,43.29,43.32,43.22,43.23,92518.0,37.6195,37.6456,37.5587,37.5674,92518.0
2016-09-26 15:00:00,43.23,43.29,43.19,43.24,120193.0,37.5674,37.6195,37.5326,37.576,120193.0
2016-09-26 15:30:00,43.23,43.31,43.19,43.27,337755.0,37.5674,37.6369,37.5326,37.6021,337755.0
2016-09-27 09:30:00,43.54,43.8,43.18,43.45,76824.0,37.8367,38.0627,37.5239,37.7585,76824.0
2016-09-27 10:00:00,43.45,43.56,43.3,43.3,74206.0,37.7585,37.8541,37.6282,37.6282,74206.0
2016-09-27 10:30:00,43.32,43.49,43.28,43.29,153363.0,37.6456,37.7933,37.6108,37.6195,153363.0
2016-09-27 11:00:00,43.3,43.46,43.21,43.43,95123.0,37.6282,37.7672,37.55,37.7412,95123.0
2016-09-27 11:30:00,43.41,43.5,43.39,43.46,77412.0,37.7238,37.802,37.7064,37.7672,77412.0
2016-09-27 12:00:00,43.47,43.47,43.37,43.41,165770.0,37.7759,37.7759,37.689,37.7238,165770.0
2016-09-27 12:30:00,43.43,43.47,43.36,43.41,168572.0,37.7412,37.7759,37.6803,37.7238,168572.0
2016-09-27 13:00:00,43.42,43.46,43.37,43.44,95228.0,37.7325,37.7672,37.689,37.7498,95228.0
2016-09-27 13:30:00,43.44,43.5,43.42,43.45,56922.0,37.7498,37.802,37.7325,37.7585,56922.0
2016-09-27 14:00:00,43.46,43.53,43.44,43.45,42005.0,37.7672,37.8281,37.7498,37.7585,42005.0
2016-09-27 14:30:00,43.45,43.49,43.42,43.48,57155.0,37.7585,37.7933,37.7325,37.7846,57155.0
2016-09-27 15:00:00,43.48,43.54,43.46,43.52,72979.0,37.7846,37.8367,37.7672,37.8194,72979.0
2016-09-27 15:30:00,43.52,43.68,43.48,43.64,241588.0,37.8194,37.9584,37.7846,37.9236,241588.0
2016-09-28 09:30:00,43.86,43.88,43.48,43.73,56728.0,38.1148,38.1322,37.7846,38.0019,56728.0
2016-09-28 10:00:00,43.73,43.95,43.73,43.94,52281.0,38.0019,38.193,38.0019,38.1843,52281.0
2016-09-28 10:30:00,43.95,44.0,43.71,43.73,218969.0,38.193,38.2365,37.9845,38.0019,218969.0
2016-09-28 11:00:00,43.72,43.96,43.59,43.9,133170.0,37.9932,38.2017,37.8802,38.1496,133170.0
2016-09-28 11:30:00,43.89,43.9,43.72,43.85,98232.0,38.1409,38.1496,37.9932,38.1061,98232.0
2016-09-28 12:00:00,43.86,43.86,43.73,43.73,119602.0,38.1148,38.1148,38.0019,38.0019,119602.0
2016-09-28 12:30:00,43.75,43.78,43.61,43.64,158362.0,38.0192,38.0453,37.8976,37.9236,158362.0
2016-09-28 13:00:00,43.64,43.84,43.62,43.83,81674.0,37.9236,38.0974,37.9063,38.0888,81674.0
2016-09-28 13:30:00,43.84,43.91,43.83,43.88,82436.0,38.0974,38.1583,38.0888,38.1322,82436.0
2016-09-28 14:00:00,43.88,44.0,43.83,43.93,88281.0,38.1322,38.2365,38.0888,38.1757,88281.0
2016-09-28 14:30:00,43.93,43.97,43.85,43.95,99443.0,38.1757,38.2104,38.1061,38.193,99443.0
2016-09-28 15:00:00,43.95,43.95,43.85,43.86,81960.0,38.193,38.193,38.1061,38.1148,81960.0
2016-09-28 15:30:00,43.87,43.96,43.8,43.91,313412.0,38.1235,38.2017,38.0627,38.1583,313412.0
2016-09-29 09:30:00,43.77,43.89,43.49,43.85,65897.0,38.0366,38.1409,37.7933,38.1061,65897.0
2016-09-29 10:00:00,43.88,43.93,43.6,43.91,85453.0,38.1322,38.1757,37.8889,38.1583,85453.0
2016-09-29 10:30:00,43.92,44.07,43.89,43.98,129099.0,38.167,38.2973,38.1409,38.2191,129099.0
2016-09-29 11:00:00,43.99,44.04,43.91,43.93,116955.0,38.2278,38.2712,38.1583,38.1757,116955.0
2016-09-29 11:30:00,43.93,43.98,43.82,43.88,85206.0,38.1757,38.2191,38.0801,38.1322,85206.0
2016-09-29 12:00:00,43.87,43.94,43.85,43.88,97278.0,38.1235,38.1843,38.1061,38.1322,97278.0
2016-09-29 12:30:00,43.89,43.89,43.51,43.56,96446.0,38.1409,38.1409,37.8107,37.8541,96446.0
2016-09-29 13:00:00,43.56,43.65,43.44,43.64,98039.0,37.8541,37.9323,37.7498,37.9236,98039.0
2016-09-29 13:30:00,43.65,43.71,43.41,43.43,101961.0,37.9323,37.9845,37.7238,37.7412,101961.0
2016-09-29 14:00:00,43.43,43.67,43.38,43.66,98610.0,37.7412,37.9497,37.6977,37.941,98610.0
2016-09-29 14:30:00,43.66,43.7,43.57,43.61,79757.0,37.941,37.9758,37.8628,37.8976,79757.0
2016-09-29 15:00:00,43.62,43.64,43.48,43.59,72755.0,37.9063,37.9236,37.7846,37.8802,72755.0
2016-09-29 15:30:00,43.59,43.61,43.47,43.48,360472.0,37.8802,37.8976,37.7759,37.7846,360472.0
2016-09-30 09:30:00,43.58,43.73,43.08,43.11,122176.0,37.8715,38.0019,37.437,37.4631,122176.0
2016-09-30 10:00:00,43.1,43.16,42.88,43.07,104115.0,37.4544,37.5065,37.2632,37.4283,104115.0
2016-09-30 10:30:00,43.08,43.28,43.08,43.28,89436.0,37.437,37.6108,37.437,37.6108,89436.0
2016-09-30 11:00:00,43.3,43.34,43.21,43.21,108605.0,37.6282,37.6629,37.55,37.55,108605.0
2016-09-30 11:30:00,43.21,43.27,43.04,43.11,140307.0,37.55,37.6021,37.4022,37.4631,140307.0
2016-09-30 12:00:00,43.11,43.33,43.11,43.33,86518.0,37.4631,37.6543,37.4631,37.6543,86518.0
2016-09-30 12:30:00,43.33,43.42,43.32,43.34,104310.0,37.6543,37.7325,37.6456,37.6629,104310.0
2016-09-30 13:00:00,43.33,43.46,43.28,43.46,91565.0,37.6543,37.7672,37.6108,37.7672,91565.0
2016-09-30 13:30:00,43.46,43.46,43.33,43.38,76963.0,37.7672,37.7672,37.6543,37.6977,76963.0
2016-09-30 14:00:00,43.38,43.51,43.35,43.46,67610.0,37.6977,37.8107,37.6716,37.7672,67610.0
2016-09-30 14:30:00,43.47,43.47,43.43,43.44,50796.0,37.7759,37.7759,37.7412,37.7498,50796.0
2016-09-30 15:00:00,43.43,43.44,43.35,43.38,96604.0,37.7412,37.7498,37.6716,37.6977,96604.0
2016-09-30 15:30:00,43.38,43.45,43.26,43.27,348802.0,37.6977,37.7585,37.5934,37.6021,348802.0
2016-10-03 09:30:00,42.99,43.23,42.65,42.84,110981.0,37.3588,37.5674,37.0633,37.2284,110981.0
2016-10-03 10:00:00,42.87,43.02,42.83,43.01,60349.0,37.2545,37.3849,37.2197,37.3762,60349.0
2016-10-03 10:30:00,43.01,43.07,42.95,43.0,90949.0,37.3762,37.4283,37.324,37.3675,90949.0
2016-10-03 11:00:00,42.99,43.04,42.91,42.91,68192.0,37.3588,37.4022,37.2893,37.2893,68192.0
2016-10-03 11:30:00,42.93,42.97,42.84,42.92,74597.0,37.3066,37.3414,37.2284,37.298,74597.0
2016-10-03 12:00:00,42.92,42.94,42.79,42.89,54757.0,37.298,37.3153,37.185,37.2719,54757.0
2016-10-03 12:30:00,42.89,42.9,42.81,42.85,53550.0,37.2719,37.2806,37.2024,37.2371,53550.0
2016-10-03 13:00:00,42.88,42.9,42.74,42.87,85209.0,37.2632,37.2806,37.1415,37.2545,85209.0
2016-10-03 13:30:00,42.86,42.94,42.79,42.81,74963.0,37.2458,37.3153,37.185,37.2024,74963.0
2016-10-03 14:00:00,42.82,42.91,42.77,42.77,42532.0,37.2111,37.2893,37.1676,37.1676,42532.0
2016-10-03 14:30:00,42.77,42.8,42.66,42.76,69802.0,37.1676,37.1937,37.072,37.1589,69802.0
2016-10-03 15:00:00,42.77,42.78,42.68,42.74,184403.0,37.1676,37.1763,37.0894,37.1415,184403.0
2016-10-03 15:30:00,42.73,42.83,42.7,42.74,429091.0,37.1328,37.2197,37.1068,37.1415,429091.0
2016-10-04 09:30:00,42.66,42.94,42.61,42.81,94134.0,37.072,37.3153,37.0286,37.2024,94134.0
2016-10-04 10:00:00,42.83,42.89,42.67,42.81,109174.0,37.2197,37.2719,37.0807,37.2024,109174.0
2016-10-04 10:30:00,42.83,42.9,42.76,42.86,133886.0,37.2197,37.2806,37.1589,37.2458,133886.0
2016-10-04 11:00:00,42.87,42.88,42.65,42.82,95801.0,37.2545,37.2632,37.0633,37.2111,95801.0
2016-10-04 11:30:00,42.84,42.89,42.68,42.72,114415.0,37.2284,37.2719,37.0894,37.1242,114415.0
2016-10-04 12:00:00,42.72,42.8,42.66,42.67,92387.0,37.1242,37.1937,37.072,37.0807,92387.0
2016-10-04 12:30:00,42.69,42.78,42.62,42.63,78245.0,37.0981,37.1763,37.0373,37.0459,78245.0
2016-10-04 13:00:00,42.62,42.74,42.52,42.57,249409.0,37.0373,37.1415,36.9504,36.9938,249409.0
2016-10-04 13:30:00,42.57,42.64,42.46,42.47,75443.0,36.9938,37.0546,36.8982,36.9069,75443.0
2016-10-04 14:00:00,42.47,42.58,42.45,42.48,87973.0,36.9069,37.0025,36.8895,36.9156,87973.0
2016-10-04 14:30:00,42.47,42.53,42.31,42.32,137632.0,36.9069,36.959,36.7679,36.7766,137632.0
2016-10-04 15:00:00,42.32,42.34,42.23,42.28,205165.0,36.7766,36.7939,36.6983,36.7418,205165.0
2016-10-04 15:30:00,42.29,42.4,42.23,42.36,474631.0,36.7505,36.8461,36.6983,36.8113,474631.0
2016-10-05 09:30:00,42.46,42.76,42.4,42.76,217937.0,36.8982,37.1589,36.8461,37.1589,217937.0
2016-10-05 10:00:00,42.78,42.94,42.72,42.73,262933.0,37.1763,37.3153,37.1242,37.1328,262933.0
2016-10-05 10:30:00,42.72,42.82,42.67,42.8,183120.0,37.1242,37.2111,37.0807,37.1937,183120.0
2016-10-05 11:00:00,42.8,42.93,42.75,42.83,123114.0,37.1937,37.3066,37.1502,37.2197,123114.0
2016-10-05 11:30:00,42.83,42.87,42.76,42.87,170381.0,37.2197,37.2545,37.1589,37.2545,170381.0
2016-10-05 12:00:00,42.88,43.04,42.88,42.99,75564.0,37.2632,37.4022,37.2632,37.3588,75564.0
2016-10-05 12:30:00,42.98,43.05,42.87,42.89,104646.0,37.3501,37.4109,37.2545,37.2719,104646.0
2016-10-05 13:00:00,42.9,42.98,42.9,42.95,63960.0,37.2806,37.3501,37.2806,37.324,63960.0
2016-10-05 13:30:00,42.94,42.96,42.93,42.93,74521.0,37.3153,37.3327,37.3066,37.3066,74521.0
2016-10-05 14:00:00,42.93,42.94,42.25,42.26,320627.0,37.3066,37.3153,36.7157,36.7244,320627.0
2016-10-05 14:30:00,42.25,42.42,42.13,42.41,237618.0,36.7157,36.8635,36.6114,36.8548,237618.0
2016-10-05 15:00:00,42.42,42.42,42.05,42.06,231683.0,36.8635,36.8635,36.5419,36.5506,231683.0
2016-10-05 15:30:00,42.07,42.18,42.02,42.17,571899.0,36.5593,36.6549,36.5158,36.6462,571899.0
2016-10-06 09:30:00,41.96,42.09,41.62,41.84,189579.0,36.4637,36.5767,36.1682,36.3594,189579.0
2016-10-06 10:00:00,41.84,42.3,41.77,42.25,164883.0,36.3594,36.7592,36.2986,36.7157,164883.0
2016-10-06 10:30:00,42.26,42.39,42.15,42.26,118556.0,36.7244,36.8374,36.6288,36.7244,118556.0
2016-10-06 11:00:00,42.25,42.34,42.18,42.33,81599.0,36.7157,36.7939,36.6549,36.7852,81599.0
2016-10-06 11:30:00,42.34,42.52,42.24,42.5,68987.0,36.7939,36.9504,36.707,36.933,68987.0
2016-10-06 12:00:00,42.49,42.69,42.49,42.69,60683.0,36.9243,37.0981,36.9243,37.0981,60683.0
2016-10-06 12:30:00,42.69,42.75,42.65,42.72,63124.0,37.0981,37.1502,37.0633,37.1242,63124.0
2016-10-06 13:00:00,42.73,42.75,42.68,42.75,60554.0,37.1328,37.1502,37.0894,37.1502,60554.0
2016-10-06 13:30:00,42.74,42.75,42.64,42.65,68976.0,37.1415,37.1502,37.0546,37.0633,68976.0
2016-10-06 14:00:00,42.66,42.75,42.66,42.73,80314.0,37.072,37.1502,37.072,37.1328,80314.0
2016-10-06 14:30:00,42.73,42.75,42.68,42.7,79635.0,37.1328,37.1502,37.0894,37.1068,79635.0
2016-10-06 15:00:00,42.71,42.75,42.7,42.75,97960.0,37.1155,37.1502,37.1068,37.1502,97960.0
2016-10-06 15:30:00,42.75,42.83,42.72,42.8,287990.0,37.1502,37.2197,37.1242,37.1937,287990.0
2016-10-07 09:30:00,42.87,42.88,42.59,42.64,31820.0,37.2545,37.2632,37.0112,37.0546,31820.0
2016-10-07 10:00:00,42.64,42.78,42.62,42.72,50326.0,37.0546,37.1763,37.0373,37.1242,50326.0
2016-10-07 10:30:00,42.72,42.75,42.61,42.62,66943.0,37.1242,37.1502,37.0286,37.0373,66943.0
2016-10-07 11:00:00,42.6,42.62,42.53,42.59,24689.0,37.0199,37.0373,36.959,37.0112,24689.0
2016-10-07 11:30:00,42.58,42.6,41.92,41.96,160858.0,37.0025,37.0199,36.4289,36.4637,160858.0
2016-10-07 12:00:00,41.95,42.06,41.88,41.99,78751.0,36.455,36.5506,36.3942,36.4898,78751.0
2016-10-07 12:30:00,41.98,42.07,41.96,42.03,37322.0,36.4811,36.5593,36.4637,36.5245,37322.0
2016-10-07 13:00:00,42.06,42.06,41.97,41.98,74581.0,36.5506,36.5506,36.4724,36.4811,74581.0
2016-10-07 13:30:00,41.98,42.18,41.97,42.14,72081.0,36.4811,36.6549,36.4724,36.6201,72081.0
2016-10-07 14:00:00,42.15,42.24,42.13,42.23,35452.0,36.6288,36.707,36.6114,36.6983,35452.0
2016-10-07 14:30:00,42.22,42.27,42.16,42.19,51084.0,36.6896,36.7331,36.6375,36.6636,51084.0
2016-10-07 15:00:00,42.19,42.21,42.13,42.2,52658.0,36.6636,36.681,36.6114,36.6723,52658.0
2016-10-07 15:30:00,42.21,42.22,42.06,42.07,313822.0,36.681,36.6896,36.5506,36.5593,313822.0
2016-10-10 09:30:00,42.18,42.37,42.06,42.18,99815.0,36.6549,36.82,36.5506,36.6549,99815.0
2016-10-10 10:00:00,42.18,42.19,41.98,41.98,60167.0,36.6549,36.6636,36.4811,36.4811,60167.0
2016-10-10 10:30:00,41.99,42.18,41.99,42.07,50814.0,36.4898,36.6549,36.4898,36.5593,50814.0
2016-10-10 11:00:00,42.07,42.11,41.98,42.09,98415.0,36.5593,36.5941,36.4811,36.5767,98415.0
2016-10-10 11:30:00,42.1,42.21,42.01,42.2,33250.0,36.5854,36.681,36.5072,36.6723,33250.0
2016-10-10 12:00:00,42.19,42.21,42.1,42.11,26580.0,36.6636,36.681,36.5854,36.5941,26580.0
2016-10-10 12:30:00,42.11,42.14,42.09,42.12,38300.0,36.5941,36.6201,36.5767,36.6027,38300.0
2016-10-10 13:00:00,42.11,42.22,42.09,42.14,85441.0,36.5941,36.6896,36.5767,36.6201,85441.0
2016-10-10 13:30:00,42.14,42.15,42.07,42.09,45680.0,36.6201,36.6288,36.5593,36.5767,45680.0
2016-10-10 14:00:00,42.1,42.14,42.06,42.09,36156.0,36.5854,36.6201,36.5506,36.5767,36156.0
2016-10-10 14:30:00,42.09,42.11,42.03,42.05,44935.0,36.5767,36.5941,36.5245,36.5419,44935.0
2016-10-10 15:00:00,42.05,42.06,41.97,42.0,69832.0,36.5419,36.5506,36.4724,36.4985,69832.0
2016-10-10 15:30:00,42.0,42.0,41.9,41.96,256626.0,36.4985,36.4985,36.4116,36.4637,256626.0
2016-10-11 09:30:00,41.84,41.84,41.42,41.52,87914.0,36.3594,36.3594,35.9944,36.0813,87914.0
2016-10-11 10:00:00,41.51,41.58,41.43,41.5,84663.0,36.0727,36.1335,36.0031,36.064,84663.0
2016-10-11 10:30:00,41.5,41.56,41.45,41.45,45384.0,36.064,36.1161,36.0205,36.0205,45384.0
2016-10-11 11:00:00,41.45,41.46,41.28,41.29,66201.0,36.0205,36.0292,35.8728,35.8815,66201.0
2016-10-11 11:30:00,41.29,41.4,41.29,41.37,33338.0,35.8815,35.9771,35.8815,35.951,33338.0
2016-10-11 12:00:00,41.38,41.41,41.35,41.36,58697.0,35.9597,35.9858,35.9336,35.9423,58697.0
2016-10-11 12:30:00,41.37,41.4,41.31,41.34,27482.0,35.951,35.9771,35.8988,35.9249,27482.0
2016-10-11 13:00:00,41.33,41.33,41.16,41.28,49431.0,35.9162,35.9162,35.7685,35.8728,49431.0
2016-10-11 13:30:00,41.27,41.27,41.1,41.12,60641.0,35.8641,35.8641,35.7164,35.7337,60641.0
2016-10-11 14:00:00,41.11,41.23,41.11,41.17,70240.0,35.725,35.8293,35.725,35.7772,70240.0
2016-10-11 14:30:00,41.17,41.31,41.16,41.28,38438.0,35.7772,35.8988,35.7685,35.8728,38438.0
2016-10-11 15:00:00,41.28,41.41,41.26,41.36,51296.0,35.8728,35.9858,35.8554,35.9423,51296.0
2016-10-11 15:30:00,41.37,41.4,41.29,41.36,212889.0,35.951,35.9771,35.8815,35.9423,212889.0
2016-10-12 09:30:00,41.46,41.61,41.26,41.58,35661.0,36.0292,36.1596,35.8554,36.1335,35661.0
2016-10-12 10:00:00,41.58,41.69,41.55,41.64,36962.0,36.1335,36.2291,36.1074,36.1856,36962.0
2016-10-12 10:30:00,41.64,41.77,41.62,41.63,127334.0,36.1856,36.2986,36.1682,36.1769,127334.0
2016-10-12 11:00:00,41.63,41.75,41.59,41.73,45601.0,36.1769,36.2812,36.1422,36.2638,45601.0
2016-10-12 11:30:00,41.74,41.86,41.74,41.84,40878.0,36.2725,36.3768,36.2725,36.3594,40878.0
2016-10-12 12:00:00,41.83,41.94,41.83,41.91,30069.0,36.3507,36.4463,36.3507,36.4203,30069.0
2016-10-12 12:30:00,41.9,41.93,41.83,41.85,16617.0,36.4116,36.4376,36.3507,36.3681,16617.0
2016-10-12 13:00:00,41.86,41.86,41.77,41.82,18357.0,36.3768,36.3768,36.2986,36.342,18357.0
2016-10-12 13:30:00,41.83,41.86,41.78,41.85,24873.0,36.3507,36.3768,36.3073,36.3681,24873.0
2016-10-12 14:00:00,41.85,41.94,41.8,41.82,32973.0,36.3681,36.4463,36.3247,36.342,32973.0
2016-10-12 14:30:00,41.82,41.89,41.82,41.84,37972.0,36.342,36.4029,36.342,36.3594,37972.0
2016-10-12 15:00:00,41.84,41.92,41.81,41.91,87942.0,36.3594,36.4289,36.3334,36.4203,87942.0
2016-10-12 15:30:00,41.91,42.1,41.88,41.99,380736.0,36.4203,36.5854,36.3942,36.4898,380736.0
2016-10-13 09:30:00,41.69,41.75,41.46,41.52,26772.0,36.2291,36.2812,36.0292,36.0813,26772.0
2016-10-13 10:00:00,41.52,41.69,41.42,41.65,103207.0,36.0813,36.2291,35.9944,36.1943,103207.0
2016-10-13 10:30:00,41.64,41.72,41.54,41.72,67660.0,36.1856,36.2551,36.0987,36.2551,67660.0
2016-10-13 11:00:00,41.72,41.95,41.66,41.89,41327.0,36.2551,36.455,36.203,36.4029,41327.0
2016-10-13 11:30:00,41.89,41.95,41.74,41.75,48605.0,36.4029,36.455,36.2725,36.2812,48605.0
2016-10-13 12:00:00,41.74,41.81,41.7,41.74,58103.0,36.2725,36.3334,36.2378,36.2725,58103.0
2016-10-13 12:30:00,41.73,41.82,41.73,41.77,28905.0,36.2638,36.342,36.2638,36.2986,28905.0
2016-10-13 13:00:00,41.78,41.82,41.72,41.77,39233.0,36.3073,36.342,36.2551,36.2986,39233.0
2016-10-13 13:30:00,41.76,41.76,41.63,41.75,58468.0,36.2899,36.2899,36.1769,36.2812,58468.0
2016-10-13 14:00:00,41.75,41.77,41.68,41.68,56371.0,36.2812,36.2986,36.2204,36.2204,56371.0
2016-10-13 14:30:00,41.69,41.85,41.67,41.81,74396.0,36.2291,36.3681,36.2117,36.3334,74396.0
2016-10-13 15:00:00,41.81,41.81,41.73,41.78,54535.0,36.3334,36.3334,36.2638,36.3073,54535.0
2016-10-13 15:30:00,41.78,41.79,41.6,41.65,221352.0,36.3073,36.316,36.1509,36.1943,221352.0
2016-10-14 09:30:00,41.75,41.96,41.62,41.75,51055.0,36.2812,36.4637,36.1682,36.2812,51055.0
2016-10-14 10:00:00,41.74,41.89,41.68,41.78,101439.0,36.2725,36.4029,36.2204,36.3073,101439.0
2016-10-14 10:30:00,41.8,42.04,41.8,41.96,25326.0,36.3247,36.5332,36.3247,36.4637,25326.0
2016-10-14 11:00:00,41.94,41.95,41.74,41.8,37771.0,36.4463,36.455,36.2725,36.3247,37771.0
2016-10-14 11:30:00,41.79,41.85,41.73,41.81,54605.0,36.316,36.3681,36.2638,36.3334,54605.0
2016-10-14 12:00:00,41.8,41.92,41.8,41.87,59326.0,36.3247,36.4289,36.3247,36.3855,59326.0
2016-10-14 12:30:00,41.88,41.94,41.87,41.94,34481.0,36.3942,36.4463,36.3855,36.4463,34481.0
2016-10-14 13:00:00,41.93,41.94,41.84,41.91,33097.0,36.4376,36.4463,36.3594,36.4203,33097.0
2016-10-14 13:30:00,41.92,42.02,41.91,41.97,34065.0,36.4289,36.5158,36.4203,36.4724,34065.0
2016-10-14 14:00:00,41.96,42.0,41.88,41.99,33511.0,36.4637,36.4985,36.3942,36.4898,33511.0
2016-10-14 14:30:00,42.0,42.0,41.83,41.84,57192.0,36.4985,36.4985,36.3507,36.3594,57192.0
2016-10-14 15:00:00,41.85,41.9,41.83,41.85,62150.0,36.3681,36.4116,36.3507,36.3681,62150.0
2016-10-14 15:30:00,41.85,41.95,41.84,41.87,237149.0,36.3681,36.455,36.3594,36.3855,237149.0
2016-10-17 09:30:00,41.9,42.0,41.87,41.98,29296.0,36.4116,36.4985,36.3855,36.4811,29296.0
2016-10-17 10:00:00,41.99,41.99,41.86,41.9,62666.0,36.4898,36.4898,36.3768,36.4116,62666.0
2016-10-17 10:30:00,41.89,41.9,41.8,41.85,18616.0,36.4029,36.4116,36.3247,36.3681,18616.0
2016-10-17 11:00:00,41.87,41.93,41.75,41.78,36305.0,36.3855,36.4376,36.2812,36.3073,36305.0
2016-10-17 11:30:00,41.79,41.88,41.79,41.84,39146.0,36.316,36.3942,36.316,36.3594,39146.0
2016-10-17 12:00:00,41.83,41.85,41.77,41.8,18389.0,36.3507,36.3681,36.2986,36.3247,18389.0
2016-10-17 12:30:00,41.79,41.8,41.74,41.77,21116.0,36.316,36.3247,36.2725,36.2986,21116.0
2016-10-17 13:00:00,41.78,41.89,41.73,41.89,104228.0,36.3073,36.4029,36.2638,36.4029,104228.0
2016-10-17 13:30:00,41.89,41.91,41.68,41.68,355530.0,36.4029,36.4203,36.2204,36.2204,355530.0
2016-10-17 14:00:00,41.69,41.77,41.66,41.75,46907.0,36.2291,36.2986,36.203,36.2812,46907.0
2016-10-17 14:30:00,41.75,41.77,41.7,41.7,53964.0,36.2812,36.2986,36.2378,36.2378,53964.0
2016-10-17 15:00:00,41.7,41.71,41.66,41.68,39241.0,36.2378,36.2465,36.203,36.2204,39241.0
2016-10-17 15:30:00,41.68,41.69,41.55,41.55,241433.0,36.2204,36.2291,36.1074,36.1074,241433.0
2016-10-18 09:30:00,41.87,42.09,41.73,41.85,49161.0,36.3855,36.5767,36.2638,36.3681,49161.0
2016-10-18 10:00:00,41.85,41.88,41.72,41.78,132590.0,36.3681,36.3942,36.2551,36.3073,132590.0
2016-10-18 10:30:00,41.79,41.94,41.73,41.73,97406.0,36.316,36.4463,36.2638,36.2638,97406.0
2016-10-18 11:00:00,41.74,41.82,41.7,41.72,137736.0,36.2725,36.342,36.2378,36.2551,137736.0
2016-10-18 11:30:00,41.74,41.78,41.71,41.75,82168.0,36.2725,36.3073,36.2465,36.2812,82168.0
2016-10-18 12:00:00,41.76,41.85,41.75,41.85,100993.0,36.2899,36.3681,36.2812,36.3681,100993.0
2016-10-18 12:30:00,41.85,41.91,41.7,41.73,65266.0,36.3681,36.4203,36.2378,36.2638,65266.0
2016-10-18 13:00:00,41.74,41.82,41.74,41.77,49461.0,36.2725,36.342,36.2725,36.2986,49461.0
2016-10-18 13:30:00,41.78,41.82,41.71,41.72,34264.0,36.3073,36.342,36.2465,36.2551,34264.0
2016-10-18 14:00:00,41.72,41.8,41.69,41.79,41871.0,36.2551,36.3247,36.2291,36.316,41871.0
2016-10-18 14:30:00,41.8,41.82,41.74,41.75,26610.0,36.3247,36.342,36.2725,36.2812,26610.0
2016-10-18 15:00:00,41.75,41.77,41.72,41.72,52154.0,36.2812,36.2986,36.2551,36.2551,52154.0
2016-10-18 15:30:00,41.73,41.78,41.7,41.7,107260.0,36.2638,36.3073,36.2378,36.2378,107260.0
2016-10-19 09:30:00,41.8,41.95,41.77,41.84,37318.0,36.3247,36.455,36.2986,36.3594,37318.0
2016-10-19 10:00:00,41.85,41.87,41.7,41.79,119124.0,36.3681,36.3855,36.2378,36.316,119124.0
2016-10-19 10:30:00,41.79,41.91,41.76,41.77,72076.0,36.316,36.4203,36.2899,36.2986,72076.0
2016-10-19 11:00:00,41.78,41.79,41.67,41.71,37049.0,36.3073,36.316,36.2117,36.2465,37049.0
2016-10-19 11:30:00,41.7,41.79,41.68,41.73,44556.0,36.2378,36.316,36.2204,36.2638,44556.0
2016-10-19 12:00:00,41.73,41.78,41.69,41.76,25494.0,36.2638,36.3073,36.2291,36.2899,25494.0
2016-10-19 12:30:00,41.76,41.77,41.71,41.73,29303.0,36.2899,36.2986,36.2465,36.2638,29303.0
2016-10-19 13:00:00,41.71,41.75,41.69,41.71,18759.0,36.2465,36.2812,36.2291,36.2465,18759.0
2016-10-19 13:30:00,41.7,41.76,41.68,41.7,25314.0,36.2378,36.2899,36.2204,36.2378,25314.0
2016-10-19 14:00:00,41.7,41.75,41.68,41.68,30284.0,36.2378,36.2812,36.2204,36.2204,30284.0
2016-10-19 14:30:00,41.69,41.77,41.67,41.77,61800.0,36.2291,36.2986,36.2117,36.2986,61800.0
2016-10-19 15:00:00,41.76,41.79,41.74,41.77,47524.0,36.2899,36.316,36.2725,36.2986,47524.0
2016-10-19 15:30:00,41.77,41.85,41.74,41.76,101796.0,36.2986,36.3681,36.2725,36.2899,101796.0
2016-10-20 09:30:00,41.63,41.91,41.55,41.91,35124.0,36.1769,36.4203,36.1074,36.4203,35124.0
2016-10-20 10:00:00,41.9,41.94,41.81,41.84,39394.0,36.4116,36.4463,36.3334,36.3594,39394.0
2016-10-20 10:30:00,41.82,41.82,41.59,41.7,48517.0,36.342,36.342,36.1422,36.2378,48517.0
2016-10-20 11:00:00,41.7,41.78,41.69,41.72,25060.0,36.2378,36.3073,36.2291,36.2551,25060.0
2016-10-20 11:30:00,41.71,41.72,41.64,41.72,36331.0,36.2465,36.2551,36.1856,36.2551,36331.0
2016-10-20 12:00:00,41.73,41.76,41.67,41.67,37869.0,36.2638,36.2899,36.2117,36.2117,37869.0
2016-10-20 12:30:00,41.66,41.77,41.65,41.76,30292.0,36.203,36.2986,36.1943,36.2899,30292.0
2016-10-20 13:00:00,41.76,41.85,41.73,41.8,35465.0,36.2899,36.3681,36.2638,36.3247,35465.0
2016-10-20 13:30:00,41.81,41.85,41.7,41.71,43973.0,36.3334,36.3681,36.2378,36.2465,43973.0
2016-10-20 14:00:00,41.71,41.84,41.71,41.83,42005.0,36.2465,36.3594,36.2465,36.3507,42005.0
2016-10-20 14:30:00,41.84,41.93,41.83,41.92,35930.0,36.3594,36.4376,36.3507,36.4289,35930.0
2016-10-20 15:00:00,41.92,41.98,41.88,41.91,64123.0,36.4289,36.4811,36.3942,36.4203,64123.0
2016-10-20 15:30:00,41.91,41.93,41.87,41.88,227465.0,36.4203,36.4376,36.3855,36.3942,227465.0
2016-10-21 09:30:00,41.68,41.96,41.55,41.79,53580.0,36.2204,36.4637,36.1074,36.316,53580.0
2016-10-21 10:00:00,41.79,41.91,41.71,41.85,27186.0,36.316,36.4203,36.2465,36.3681,27186.0
2016-10-21 10:30:00,41.86,42.05,41.86,42.02,51677.0,36.3768,36.5419,36.3768,36.5158,51677.0
2016-10-21 11:00:00,42.02,42.03,41.92,41.99,30784.0,36.5158,36.5245,36.4289,36.4898,30784.0
2016-10-21 11:30:00,41.99,42.01,41.91,41.98,18116.0,36.4898,36.5072,36.4203,36.4811,18116.0
2016-10-21 12:00:00,41.97,42.04,41.92,41.96,25384.0,36.4724,36.5332,36.4289,36.4637,25384.0
2016-10-21 12:30:00,41.96,41.97,41.9,41.93,10251.0,36.4637,36.4724,36.4116,36.4376,10251.0
2016-10-21 13:00:00,41.94,41.97,41.92,41.95,12482.0,36.4463,36.4724,36.4289,36.455,12482.0
2016-10-21 13:30:00,41.94,41.96,41.89,41.94,37039.0,36.4463,36.4637,36.4029,36.4463,37039.0
2016-10-21 14:00:00,41.94,41.95,41.87,41.87,19533.0,36.4463,36.455,36.3855,36.3855,19533.0
2016-10-21 14:30:00,41.88,41.95,41.85,41.9,35668.0,36.3942,36.455,36.3681,36.4116,35668.0
2016-10-21 15:00:00,41.92,41.95,41.89,41.93,39105.0,36.4289,36.455,36.4029,36.4376,39105.0
2016-10-21 15:30:00,41.93,41.95,41.87,41.91,137017.0,36.4376,36.455,36.3855,36.4203,137017.0
2016-10-24 09:30:00,42.39,42.39,41.84,42.2,49409.0,36.8374,36.8374,36.3594,36.6723,49409.0
2016-10-24 10:00:00,42.21,42.23,42.14,42.19,26494.0,36.681,36.6983,36.6201,36.6636,26494.0
2016-10-24 10:30:00,42.17,42.2,42.14,42.16,23430.0,36.6462,36.6723,36.6201,36.6375,23430.0
2016-10-24 11:00:00,42.16,42.31,42.14,42.27,51904.0,36.6375,36.7679,36.6201,36.7331,51904.0
2016-10-24 11:30:00,42.26,42.26,42.11,42.11,21529.0,36.7244,36.7244,36.5941,36.5941,21529.0
2016-10-24 12:00:00,42.12,42.21,42.12,42.19,30940.0,36.6027,36.681,36.6027,36.6636,30940.0
2016-10-24 12:30:00,42.18,42.18,42.13,42.15,25032.0,36.6549,36.6549,36.6114,36.6288,25032.0
2016-10-24 13:00:00,42.15,42.23,42.14,42.23,24686.0,36.6288,36.6983,36.6201,36.6983,24686.0
2016-10-24 13:30:00,42.23,42.25,42.2,42.23,34813.0,36.6983,36.7157,36.6723,36.6983,34813.0
2016-10-24 14:00:00,42.22,42.26,42.22,42.26,34798.0,36.6896,36.7244,36.6896,36.7244,34798.0
2016-10-24 14:30:00,42.26,42.33,42.25,42.3,55505.0,36.7244,36.7852,36.7157,36.7592,55505.0
2016-10-24 15:00:00,42.3,42.31,42.25,42.27,34690.0,36.7592,36.7679,36.7157,36.7331,34690.0
2016-10-24 15:30:00,42.27,42.33,42.25,42.32,120713.0,36.7331,36.7852,36.7157,36.7766,120713.0
2016-10-25 09:30:00,42.17,42.28,42.02,42.12,21417.0,36.6462,36.7418,36.5158,36.6027,21417.0
2016-10-25 10:00:00,42.1,42.1,41.97,41.98,55894.0,36.5854,36.5854,36.4724,36.4811,55894.0
2016-10-25 10:30:00,41.96,41.96,41.73,41.86,39097.0,36.4637,36.4637,36.2638,36.3768,39097.0
2016-10-25 11:00:00,41.84,41.94,41.76,41.8,40700.0,36.3594,36.4463,36.2899,36.3247,40700.0
2016-10-25 11:30:00,41.8,41.88,41.75,41.77,30549.0,36.3247,36.3942,36.2812,36.2986,30549.0
2016-10-25 12:00:00,41.76,41.8,41.68,41.7,23960.0,36.2899,36.3247,36.2204,36.2378,23960.0
2016-10-25 12:30:00,41.7,41.74,41.63,41.73,19488.0,36.2378,36.2725,36.1769,36.2638,19488.0
2016-10-25 13:00:00,41.73,41.76,41.69,41.75,15021.0,36.2638,36.2899,36.2291,36.2812,15021.0
2016-10-25 13:30:00,41.76,41.86,41.76,41.85,17990.0,36.2899,36.3768,36.2899,36.3681,17990.0
2016-10-25 14:00:00,41.84,41.89,41.82,41.87,15488.0,36.3594,36.4029,36.342,36.3855,15488.0
2016-10-25 14:30:00,41.86,41.88,41.82,41.85,23112.0,36.3768,36.3942,36.342,36.3681,23112.0
2016-10-25 15:00:00,41.84,41.87,41.81,41.85,46452.0,36.3594,36.3855,36.3334,36.3681,46452.0
2016-10-25 15:30:00,41.84,41.86,41.75,41.77,174811.0,36.3594,36.3768,36.2812,36.2986,174811.0
2016-10-26 09:30:00,41.56,41.76,41.51,41.6,76561.0,36.1161,36.2899,36.0727,36.1509,76561.0
2016-10-26 10:00:00,41.6,41.65,41.54,41.61,88449.0,36.1509,36.1943,36.0987,36.1596,88449.0
2016-10-26 10:30:00,41.61,41.79,41.57,41.79,121202.0,36.1596,36.316,36.1248,36.316,121202.0
2016-10-26 11:00:00,41.78,41.86,41.75,41.79,39280.0,36.3073,36.3768,36.2812,36.316,39280.0
2016-10-26 11:30:00,41.8,41.86,41.7,41.71,49640.0,36.3247,36.3768,36.2378,36.2465,49640.0
2016-10-26 12:00:00,41.72,41.8,41.69,41.79,27388.0,36.2551,36.3247,36.2291,36.316,27388.0
2016-10-26 12:30:00,41.79,41.87,41.77,41.86,59476.0,36.316,36.3855,36.2986,36.3768,59476.0
2016-10-26 13:00:00,41.87,41.91,41.79,41.82,16835.0,36.3855,36.4203,36.316,36.342,16835.0
2016-10-26 13:30:00,41.81,41.82,41.63,41.65,35186.0,36.3334,36.342,36.1769,36.1943,35186.0
2016-10-26 14:00:00,41.66,41.66,41.57,41.64,56748.0,36.203,36.203,36.1248,36.1856,56748.0
2016-10-26 14:30:00,41.64,41.73,41.61,41.71,33491.0,36.1856,36.2638,36.1596,36.2465,33491.0
2016-10-26 15:00:00,41.7,41.74,41.67,41.73,44068.0,36.2378,36.2725,36.2117,36.2638,44068.0
2016-10-26 15:30:00,41.73,41.78,41.67,41.69,163999.0,36.2638,36.3073,36.2117,36.2291,163999.0
2016-10-27 09:30:00,41.94,42.0,41.61,41.78,46428.0,36.4463,36.4985,36.1596,36.3073,46428.0
2016-10-27 10:00:00,41.78,41.81,41.48,41.49,61273.0,36.3073,36.3334,36.0466,36.0553,61273.0
2016-10-27 10:30:00,41.48,41.61,41.44,41.58,99975.0,36.0466,36.1596,36.0118,36.1335,99975.0
2016-10-27 11:00:00,41.58,41.58,41.48,41.51,142823.0,36.1335,36.1335,36.0466,36.0727,142823.0
2016-10-27 11:30:00,41.52,41.53,41.24,41.39,54265.0,36.0813,36.09,35.838,35.9684,54265.0
2016-10-27 12:00:00,41.39,41.43,41.28,41.3,96379.0,35.9684,36.0031,35.8728,35.8902,96379.0
2016-10-27 12:30:00,41.3,41.3,41.1,41.19,47081.0,35.8902,35.8902,35.7164,35.7946,47081.0
2016-10-27 13:00:00,41.19,41.27,41.16,41.23,35218.0,35.7946,35.8641,35.7685,35.8293,35218.0
2016-10-27 13:30:00,41.22,41.28,41.2,41.21,37893.0,35.8206,35.8728,35.8033,35.8119,37893.0
2016-10-27 14:00:00,41.21,41.23,41.17,41.23,69148.0,35.8119,35.8293,35.7772,35.8293,69148.0
2016-10-27 14:30:00,41.23,41.24,41.14,41.17,39272.0,35.8293,35.838,35.7511,35.7772,39272.0
2016-10-27 15:00:00,41.17,41.18,40.96,41.09,119671.0,35.7772,35.7859,35.5947,35.7077,119671.0
2016-10-27 15:30:00,41.1,41.2,41.08,41.17,240094.0,35.7164,35.8033,35.699,35.7772,240094.0
2016-10-28 09:30:00,41.18,41.81,41.18,41.64,107207.0,35.7859,36.3334,35.7859,36.1856,107207.0
2016-10-28 10:00:00,41.66,41.74,41.56,41.74,79104.0,36.203,36.2725,36.1161,36.2725,79104.0
2016-10-28 10:30:00,41.73,41.84,41.65,41.65,71848.0,36.2638,36.3594,36.1943,36.1943,71848.0
2016-10-28 11:00:00,41.66,41.71,41.57,41.66,58080.0,36.203,36.2465,36.1248,36.203,58080.0
2016-10-28 11:30:00,41.68,41.79,41.68,41.72,38808.0,36.2204,36.316,36.2204,36.2551,38808.0
2016-10-28 12:00:00,41.74,41.86,41.71,41.83,59750.0,36.2725,36.3768,36.2465,36.3507,59750.0
2016-10-28 12:30:00,41.83,41.85,41.74,41.75,28952.0,36.3507,36.3681,36.2725,36.2812,28952.0
2016-10-28 13:00:00,41.74,41.74,41.48,41.53,44173.0,36.2725,36.2725,36.0466,36.09,44173.0
2016-10-28 13:30:00,41.5,41.5,41.3,41.3,66851.0,36.064,36.064,35.8902,35.8902,66851.0
2016-10-28 14:00:00,41.3,41.4,41.25,41.33,69542.0,35.8902,35.9771,35.8467,35.9162,69542.0
2016-10-28 14:30:00,41.34,41.44,41.3,41.42,75754.0,35.9249,36.0118,35.8902,35.9944,75754.0
2016-10-28 15:00:00,41.42,41.6,41.37,41.57,302280.0,35.9944,36.1509,35.951,36.1248,302280.0
2016-10-28 15:30:00,41.57,41.58,41.36,41.4,335209.0,36.1248,36.1335,35.9423,35.9771,335209.0
2016-10-31 09:30:00,41.39,41.51,41.28,41.28,32502.0,35.9684,36.0727,35.8728,35.8728,32502.0
2016-10-31 10:00:00,41.29,41.43,41.27,41.43,33443.0,35.8815,36.0031,35.8641,36.0031,33443.0
2016-10-31 10:30:00,41.42,41.53,41.31,41.47,37087.0,35.9944,36.09,35.8988,36.0379,37087.0
2016-10-31 11:00:00,41.48,41.54,41.47,41.52,66744.0,36.0466,36.0987,36.0379,36.0813,66744.0
2016-10-31 11:30:00,41.53,41.61,41.52,41.59,30734.0,36.09,36.1596,36.0813,36.1422,30734.0
2016-10-31 12:00:00,41.59,41.66,41.58,41.66,28334.0,36.1422,36.203,36.1335,36.203,28334.0
2016-10-31 12:30:00,41.66,41.69,41.62,41.69,26259.0,36.203,36.2291,36.1682,36.2291,26259.0
2016-10-31 13:00:00,41.67,41.73,41.67,41.73,37994.0,36.2117,36.2638,36.2117,36.2638,37994.0
2016-10-31 13:30:00,41.72,41.82,41.72,41.74,49399.0,36.2551,36.342,36.2551,36.2725,49399.0
2016-10-31 14:00:00,41.74,41.76,41.65,41.67,59045.0,36.2725,36.2899,36.1943,36.2117,59045.0
2016-10-31 14:30:00,41.68,41.71,41.6,41.6,61044.0,36.2204,36.2465,36.1509,36.1509,61044.0
2016-10-31 15:00:00,41.6,41.63,41.56,41.59,139365.0,36.1509,36.1769,36.1161,36.1422,139365.0
2016-10-31 15:30:00,41.6,41.7,41.57,41.57,295812.0,36.1509,36.2378,36.1248,36.1248,295812.0
2016-11-01 09:30:00,41.7,41.84,41.64,41.82,48426.0,36.2378,36.3594,36.1856,36.342,48426.0
2016-11-01 10:00:00,41.83,41.85,41.72,41.74,69177.0,36.3507,36.3681,36.2551,36.2725,69177.0
2016-11-01 10:30:00,41.73,41.73,41.64,41.72,116537.0,36.2638,36.2638,36.1856,36.2551,116537.0
2016-11-01 11:00:00,41.72,41.79,41.69,41.7,28535.0,36.2551,36.316,36.2291,36.2378,28535.0
2016-11-01 11:30:00,41.69,41.74,41.64,41.66,64309.0,36.2291,36.2725,36.1856,36.203,64309.0
2016-11-01 12:00:00,41.67,41.69,41.53,41.62,68261.0,36.2117,36.2291,36.09,36.1682,68261.0
2016-11-01 12:30:00,41.64,41.71,41.61,41.7,91229.0,36.1856,36.2465,36.1596,36.2378,91229.0
2016-11-01 13:00:00,41.7,41.72,41.54,41.62,34172.0,36.2378,36.2551,36.0987,36.1682,34172.0
2016-11-01 13:30:00,41.62,41.62,41.43,41.47,37646.0,36.1682,36.1682,36.0031,36.0379,37646.0
2016-11-01 14:00:00,41.46,41.47,41.3,41.41,41221.0,36.0292,36.0379,35.8902,35.9858,41221.0
2016-11-01 14:30:00,41.41,41.49,41.37,41.38,54424.0,35.9858,36.0553,35.951,35.9597,54424.0
2016-11-01 15:00:00,41.38,41.38,41.32,41.35,75215.0,35.9597,35.9597,35.9075,35.9336,75215.0
2016-11-01 15:30:00,41.36,41.5,41.32,41.4,154114.0,35.9423,36.064,35.9075,35.9771,154114.0
2016-11-02 09:30:00,41.21,41.77,41.21,41.63,38870.0,35.8119,36.2986,35.8119,36.1769,38870.0
2016-11-02 10:00:00,41.63,41.66,41.56,41.6,72588.0,36.1769,36.203,36.1161,36.1509,72588.0
2016-11-02 10:30:00,41.6,41.6,41.49,41.57,34346.0,36.1509,36.1509,36.0553,36.1248,34346.0
2016-11-02 11:00:00,41.55,41.61,41.54,41.59,47688.0,36.1074,36.1596,36.0987,36.1422,47688.0
2016-11-02 11:30:00,41.58,41.58,41.51,41.55,35782.0,36.1335,36.1335,36.0727,36.1074,35782.0
2016-11-02 12:00:00,41.55,41.55,41.49,41.52,37255.0,36.1074,36.1074,36.0553,36.0813,37255.0
2016-11-02 12:30:00,41.54,41.54,41.45,41.5,29150.0,36.0987,36.0987,36.0205,36.064,29150.0
2016-11-02 13:00:00,41.51,41.53,41.29,41.33,67813.0,36.0727,36.09,35.8815,35.9162,67813.0
2016-11-02 13:30:00,41.32,41.39,41.3,41.38,23069.0,35.9075,35.9684,35.8902,35.9597,23069.0
2016-11-02 14:00:00,41.38,41.47,41.22,41.42,48684.0,35.9597,36.0379,35.8206,35.9944,48684.0
2016-11-02 14:30:00,41.43,41.44,41.33,41.35,50075.0,36.0031,36.0118,35.9162,35.9336,50075.0
2016-11-02 15:00:00,41.35,41.49,41.31,41.44,85824.0,35.9336,36.0553,35.8988,36.0118,85824.0
2016-11-02 15:30:00,41.45,41.45,41.16,41.21,282858.0,36.0205,36.0205,35.7685,35.8119,282858.0
2016-11-03 09:30:00,42.65,43.45,42.28,43.08,383408.0,37.0633,37.7585,36.7418,37.437,383408.0
2016-11-03 10:00:00,43.09,43.69,43.05,43.5,292731.0,37.4457,37.9671,37.4109,37.802,292731.0
2016-11-03 10:30:00,43.49,43.98,43.48,43.95,225598.0,37.7933,38.2191,37.7846,38.193,225598.0
2016-11-03 11:00:00,43.96,44.49,43.91,44.47,203374.0,38.2017,38.6623,38.1583,38.6449,203374.0
2016-11-03 11:30:00,44.47,44.76,44.27,44.59,343926.0,38.6449,38.8969,38.4711,38.7492,343926.0
2016-11-03 12:00:00,44.59,45.03,44.58,44.97,325761.0,38.7492,39.1316,38.7405,39.0794,325761.0
2016-11-03 12:30:00,44.97,45.15,44.86,45.1,206298.0,39.0794,39.2359,38.9838,39.1924,206298.0
2016-11-03 13:00:00,45.1,45.15,44.87,45.08,271481.0,39.1924,39.2359,38.9925,39.175,271481.0
2016-11-03 13:30:00,45.05,45.39,45.0,45.0,271743.0,39.149,39.4444,39.1055,39.1055,271743.0
2016-11-03 14:00:00,45.0,45.16,44.65,44.67,241555.0,39.1055,39.2445,38.8013,38.8187,241555.0
2016-11-03 14:30:00,44.68,44.82,44.35,44.39,251591.0,38.8274,38.9491,38.5406,38.5754,251591.0
2016-11-03 15:00:00,44.4,44.61,44.39,44.51,231294.0,38.5841,38.7666,38.5754,38.6797,231294.0
2016-11-03 15:30:00,44.51,44.52,44.36,44.39,580678.0,38.6797,38.6884,38.5493,38.5754,580678.0
2016-11-04 09:30:00,44.36,44.46,43.76,43.79,212302.0,38.5493,38.6362,38.0279,38.054,212302.0
2016-11-04 10:00:00,43.79,43.91,43.57,43.72,207359.0,38.054,38.1583,37.8628,37.9932,207359.0
2016-11-04 10:30:00,43.72,43.96,43.71,43.96,132491.0,37.9932,38.2017,37.9845,38.2017,132491.0
2016-11-04 11:00:00,43.95,44.15,43.87,44.11,97530.0,38.193,38.3668,38.1235,38.3321,97530.0
2016-11-04 11:30:00,44.1,44.1,43.77,43.99,106230.0,38.3234,38.3234,38.0366,38.2278,106230.0
2016-11-04 12:00:00,43.97,44.01,43.84,43.86,84680.0,38.2104,38.2452,38.0974,38.1148,84680.0
2016-11-04 12:30:00,43.87,43.96,43.86,43.95,54155.0,38.1235,38.2017,38.1148,38.193,54155.0
2016-11-04 13:00:00,43.94,44.17,43.94,44.15,109585.0,38.1843,38.3842,38.1843,38.3668,109585.0
2016-11-04 13:30:00,44.15,44.24,44.1,44.15,90067.0,38.3668,38.4451,38.3234,38.3668,90067.0
2016-11-04 14:00:00,44.16,44.16,44.01,44.02,63988.0,38.3755,38.3755,38.2452,38.2539,63988.0
2016-11-04 14:30:00,44.01,44.04,43.9,43.96,105114.0,38.2452,38.2712,38.1496,38.2017,105114.0
2016-11-04 15:00:00,43.96,43.96,43.83,43.9,148949.0,38.2017,38.2017,38.0888,38.1496,148949.0
2016-11-04 15:30:00,43.89,43.9,43.74,43.76,406624.0,38.1409,38.1496,38.0105,38.0279,406624.0
2016-11-07 09:30:00,44.44,44.48,43.9,43.93,129139.0,38.6189,38.6536,38.1496,38.1757,129139.0
2016-11-07 10:00:00,43.93,43.97,43.71,43.95,130132.0,38.1757,38.2104,37.9845,38.193,130132.0
2016-11-07 10:30:00,43.95,44.12,43.87,44.09,97204.0,38.193,38.3408,38.1235,38.3147,97204.0
2016-11-07 11:00:00,44.09,44.15,43.95,43.98,101585.0,38.3147,38.3668,38.193,38.2191,101585.0
2016-11-07 11:30:00,43.98,44.1,43.98,44.09,105175.0,38.2191,38.3234,38.2191,38.3147,105175.0
2016-11-07 12:00:00,44.1,44.25,44.1,44.21,117776.0,38.3234,38.4537,38.3234,38.419,117776.0
2016-11-07 12:30:00,44.2,44.27,44.1,44.1,136503.0,38.4103,38.4711,38.3234,38.3234,136503.0
2016-11-07 13:00:00,44.09,44.13,44.03,44.1,115941.0,38.3147,38.3495,38.2626,38.3234,115941.0
2016-11-07 13:30:00,44.1,44.13,44.05,44.1,139298.0,38.3234,38.3495,38.2799,38.3234,139298.0
2016-11-07 14:00:00,44.09,44.16,44.04,44.15,89495.0,38.3147,38.3755,38.2712,38.3668,89495.0
2016-11-07 14:30:00,44.15,44.17,44.06,44.16,155433.0,38.3668,38.3842,38.2886,38.3755,155433.0
2016-11-07 15:00:00,44.15,44.17,44.08,44.09,123299.0,38.3668,38.3842,38.306,38.3147,123299.0
2016-11-07 15:30:00,44.08,44.25,44.07,44.19,327967.0,38.306,38.4537,38.2973,38.4016,327967.0
2016-11-08 09:30:00,44.06,44.06,43.48,43.58,77293.0,38.2886,38.2886,37.7846,37.8715,77293.0
2016-11-08 10:00:00,43.59,43.79,43.58,43.75,84717.0,37.8802,38.054,37.8715,38.0192,84717.0
2016-11-08 10:30:00,43.75,43.87,43.72,43.75,98969.0,38.0192,38.1235,37.9932,38.0192,98969.0
2016-11-08 11:00:00,43.77,43.88,43.72,43.76,55021.0,38.0366,38.1322,37.9932,38.0279,55021.0
2016-11-08 11:30:00,43.77,43.78,43.71,43.74,63756.0,38.0366,38.0453,37.9845,38.0105,63756.0
2016-11-08 12:00:00,43.75,43.82,43.72,43.77,63420.0,38.0192,38.0801,37.9932,38.0366,63420.0
2016-11-08 12:30:00,43.76,43.8,43.72,43.74,30263.0,38.0279,38.0627,37.9932,38.0105,30263.0
2016-11-08 13:00:00,43.74,43.78,43.69,43.77,42890.0,38.0105,38.0453,37.9671,38.0366,42890.0
2016-11-08 13:30:00,43.77,43.82,43.74,43.74,31328.0,38.0366,38.0801,38.0105,38.0105,31328.0
2016-11-08 14:00:00,43.75,43.78,43.71,43.75,45421.0,38.0192,38.0453,37.9845,38.0192,45421.0
2016-11-08 14:30:00,43.75,43.75,43.6,43.64,52618.0,38.0192,38.0192,37.8889,37.9236,52618.0
2016-11-08 15:00:00,43.63,43.74,43.58,43.69,72188.0,37.915,38.0105,37.8715,37.9671,72188.0
2016-11-08 15:30:00,43.7,43.73,43.46,43.51,369203.0,37.9758,38.0019,37.7672,37.8107,369203.0
2016-11-09 09:30:00,43.69,45.0,43.55,44.89,233432.0,37.9671,39.1055,37.8454,39.0099,233432.0
2016-11-09 10:00:00,44.88,45.06,44.77,45.03,113246.0,39.0012,39.1576,38.9056,39.1316,113246.0
2016-11-09 10:30:00,45.07,45.15,45.0,45.08,127070.0,39.1663,39.2359,39.1055,39.175,127070.0
2016-11-09 11:00:00,45.07,45.24,44.98,45.23,137892.0,39.1663,39.3141,39.0881,39.3054,137892.0
2016-11-09 11:30:00,45.23,45.38,45.23,45.29,106897.0,39.3054,39.4357,39.3054,39.3575,106897.0
2016-11-09 12:00:00,45.31,45.38,45.21,45.34,85268.0,39.3749,39.4357,39.288,39.401,85268.0
2016-11-09 12:30:00,45.34,45.47,45.27,45.41,76094.0,39.401,39.5139,39.3401,39.4618,76094.0
2016-11-09 13:00:00,45.38,45.38,45.05,45.12,67866.0,39.4357,39.4357,39.149,39.2098,67866.0
2016-11-09 13:30:00,45.09,45.2,45.04,45.14,72335.0,39.1837,39.2793,39.1403,39.2272,72335.0
2016-11-09 14:00:00,45.11,45.2,45.06,45.18,105050.0,39.2011,39.2793,39.1576,39.2619,105050.0
2016-11-09 14:30:00,45.19,45.27,45.04,45.05,145841.0,39.2706,39.3401,39.1403,39.149,145841.0
2016-11-09 15:00:00,45.07,45.22,45.06,45.17,148859.0,39.1663,39.2967,39.1576,39.2532,148859.0
2016-11-09 15:30:00,45.17,45.19,44.96,45.03,461157.0,39.2532,39.2706,39.0707,39.1316,461157.0
2016-11-10 09:30:00,45.14,45.72,44.97,45.35,182048.0,39.2272,39.7312,39.0794,39.4097,182048.0
2016-11-10 10:00:00,45.35,45.58,45.03,45.03,144782.0,39.4097,39.6095,39.1316,39.1316,144782.0
2016-11-10 10:30:00,45.02,45.21,44.91,45.1,227033.0,39.1229,39.288,39.0273,39.1924,227033.0
2016-11-10 11:00:00,45.1,45.27,44.91,45.25,133551.0,39.1924,39.3401,39.0273,39.3228,133551.0
2016-11-10 11:30:00,45.26,45.28,45.01,45.13,97985.0,39.3314,39.3488,39.1142,39.2185,97985.0
2016-11-10 12:00:00,45.12,45.45,45.03,45.37,92256.0,39.2098,39.4966,39.1316,39.427,92256.0
2016-11-10 12:30:00,45.39,45.73,45.38,45.71,162157.0,39.4444,39.7399,39.4357,39.7225,162157.0
2016-11-10 13:00:00,45.73,45.8,45.57,45.67,105588.0,39.7399,39.8007,39.6008,39.6877,105588.0
2016-11-10 13:30:00,45.68,45.94,45.67,45.87,62370.0,39.6964,39.9224,39.6877,39.8615,62370.0
2016-11-10 14:00:00,45.86,45.97,45.78,45.97,145915.0,39.8528,39.9484,39.7833,39.9484,145915.0
2016-11-10 14:30:00,45.96,46.13,45.94,46.02,174076.0,39.9398,40.0875,39.9224,39.9919,174076.0
2016-11-10 15:00:00,46.03,46.06,45.9,45.99,137156.0,40.0006,40.0267,39.8876,39.9658,137156.0
2016-11-10 15:30:00,45.98,45.98,45.76,45.84,727174.0,39.9571,39.9571,39.7659,39.8355,727174.0
2016-11-11 09:30:00,45.79,46.14,45.56,45.96,160170.0,39.792,40.0962,39.5921,39.9398,160170.0
2016-11-11 10:00:00,45.95,46.18,45.92,46.08,105329.0,39.9311,40.1309,39.905,40.044,105329.0
2016-11-11 10:30:00,46.08,46.2,46.01,46.19,145170.0,40.044,40.1483,39.9832,40.1396,145170.0
2016-11-11 11:00:00,46.18,46.18,45.98,46.03,96482.0,40.1309,40.1309,39.9571,40.0006,96482.0
2016-11-11 11:30:00,46.01,46.1,45.99,46.08,93495.0,39.9832,40.0614,39.9658,40.044,93495.0
2016-11-11 12:00:00,46.08,46.26,46.08,46.13,217203.0,40.044,40.2005,40.044,40.0875,217203.0
2016-11-11 12:30:00,46.14,46.2,46.04,46.15,81109.0,40.0962,40.1483,40.0093,40.1049,81109.0
2016-11-11 13:00:00,46.15,46.3,46.15,46.29,70620.0,40.1049,40.2352,40.1049,40.2265,70620.0
2016-11-11 13:30:00,46.29,46.33,46.17,46.3,66112.0,40.2265,40.2613,40.1222,40.2352,66112.0
2016-11-11 14:00:00,46.3,46.41,46.23,46.3,61248.0,40.2352,40.3308,40.1744,40.2352,61248.0
2016-11-11 14:30:00,46.3,46.38,46.28,46.31,54138.0,40.2352,40.3047,40.2178,40.2439,54138.0
2016-11-11 15:00:00,46.3,46.45,46.3,46.41,80767.0,40.2352,40.3656,40.2352,40.3308,80767.0
2016-11-11 15:30:00,46.42,46.54,46.39,46.45,310023.0,40.3395,40.4438,40.3134,40.3656,310023.0
2016-11-14 09:30:00,46.6,46.98,46.58,46.87,65942.0,40.4959,40.8261,40.4785,40.7306,65942.0
2016-11-14 10:00:00,46.86,47.37,46.78,47.26,178013.0,40.7219,41.1651,40.6523,41.0695,178013.0
2016-11-14 10:30:00,47.24,47.26,46.99,47.05,84737.0,41.0521,41.0695,40.8348,40.887,84737.0
2016-11-14 11:00:00,47.0,47.01,46.84,46.98,90876.0,40.8435,40.8522,40.7045,40.8261,90876.0
2016-11-14 11:30:00,46.98,47.29,46.97,47.28,84522.0,40.8261,41.0955,40.8175,41.0868,84522.0
2016-11-14 12:00:00,47.28,47.29,47.19,47.26,62865.0,41.0868,41.0955,41.0086,41.0695,62865.0
2016-11-14 12:30:00,47.26,47.39,47.24,47.37,61883.0,41.0695,41.1824,41.0521,41.1651,61883.0
2016-11-14 13:00:00,47.36,47.39,47.27,47.37,47919.0,41.1564,41.1824,41.0782,41.1651,47919.0
2016-11-14 13:30:00,47.37,47.57,47.35,47.54,113116.0,41.1651,41.3389,41.1477,41.3128,113116.0
2016-11-14 14:00:00,47.54,47.61,47.48,47.59,67042.0,41.3128,41.3736,41.2606,41.3562,67042.0
2016-11-14 14:30:00,47.59,47.6,47.5,47.6,101351.0,41.3562,41.3649,41.278,41.3649,101351.0
2016-11-14 15:00:00,47.6,47.64,47.48,47.51,87446.0,41.3649,41.3997,41.2606,41.2867,87446.0
2016-11-14 15:30:00,47.51,47.53,47.35,47.4,374743.0,41.2867,41.3041,41.1477,41.1911,374743.0
2016-11-15 09:30:00,47.57,47.72,46.92,47.18,148539.0,41.3389,41.4692,40.774,40.9999,148539.0
2016-11-15 10:00:00,47.17,47.61,47.16,47.54,156826.0,40.9913,41.3736,40.9826,41.3128,156826.0
2016-11-15 10:30:00,47.52,47.54,47.35,47.5,168951.0,41.2954,41.3128,41.1477,41.278,168951.0
2016-11-15 11:00:00,47.5,47.72,47.4,47.55,173283.0,41.278,41.4692,41.1911,41.3215,173283.0
2016-11-15 11:30:00,47.55,47.65,47.48,47.59,68596.0,41.3215,41.4084,41.2606,41.3562,68596.0
2016-11-15 12:00:00,47.59,47.66,47.55,47.59,25573.0,41.3562,41.4171,41.3215,41.3562,25573.0
2016-11-15 12:30:00,47.59,47.82,47.57,47.62,43681.0,41.3562,41.5561,41.3389,41.3823,43681.0
2016-11-15 13:00:00,47.61,47.68,47.56,47.56,19579.0,41.3736,41.4345,41.3302,41.3302,19579.0
2016-11-15 13:30:00,47.58,47.67,47.57,47.64,20246.0,41.3475,41.4258,41.3389,41.3997,20246.0
2016-11-15 14:00:00,47.64,47.74,47.64,47.69,35717.0,41.3997,41.4866,41.3997,41.4431,35717.0
2016-11-15 14:30:00,47.69,47.9,47.69,47.85,97251.0,41.4431,41.6256,41.4431,41.5822,97251.0
2016-11-15 15:00:00,47.85,47.98,47.78,47.97,147927.0,41.5822,41.6952,41.5214,41.6865,147927.0
2016-11-15 15:30:00,47.97,48.04,47.88,47.93,348218.0,41.6865,41.7473,41.6083,41.6517,348218.0
2016-11-16 09:30:00,47.89,47.95,47.75,47.83,57681.0,41.6169,41.6691,41.4953,41.5648,57681.0
2016-11-16 10:00:00,47.84,47.94,47.78,47.91,93102.0,41.5735,41.6604,41.5214,41.6343,93102.0
2016-11-16 10:30:00,47.91,48.13,47.89,48.03,104472.0,41.6343,41.8255,41.6169,41.7386,104472.0
2016-11-16 11:00:00,48.02,48.03,47.88,48.0,83038.0,41.7299,41.7386,41.6083,41.7125,83038.0
2016-11-16 11:30:00,47.99,48.0,47.9,47.91,52818.0,41.7038,41.7125,41.6256,41.6343,52818.0
2016-11-16 12:00:00,47.9,48.17,47.77,47.82,164391.0,41.6256,41.8603,41.5127,41.5561,164391.0
2016-11-16 12:30:00,47.82,47.89,47.77,47.86,54423.0,41.5561,41.6169,41.5127,41.5909,54423.0
2016-11-16 13:00:00,47.85,47.94,47.81,47.84,43780.0,41.5822,41.6604,41.5474,41.5735,43780.0
2016-11-16 13:30:00,47.83,47.95,47.82,47.88,45811.0,41.5648,41.6691,41.5561,41.6083,45811.0
2016-11-16 14:00:00,47.88,47.91,47.8,47.81,65748.0,41.6083,41.6343,41.5387,41.5474,65748.0
2016-11-16 14:30:00,47.81,47.95,47.81,47.92,72978.0,41.5474,41.6691,41.5474,41.643,72978.0
2016-11-16 15:00:00,47.92,47.99,47.9,47.9,100067.0,41.643,41.7038,41.6256,41.6256,100067.0
2016-11-16 15:30:00,47.91,47.93,47.82,47.88,282439.0,41.6343,41.6517,41.5561,41.6083,282439.0
2016-11-17 09:30:00,47.88,48.13,47.78,48.02,107095.0,41.6083,41.8255,41.5214,41.7299,107095.0
2016-11-17 10:00:00,48.0,48.11,47.85,47.88,81434.0,41.7125,41.8081,41.5822,41.6083,81434.0
2016-11-17 10:30:00,47.88,48.14,47.75,47.75,246256.0,41.6083,41.8342,41.4953,41.4953,246256.0
2016-11-17 11:00:00,47.73,47.81,47.63,47.67,60510.0,41.4779,41.5474,41.391,41.4258,60510.0
2016-11-17 11:30:00,47.68,47.8,47.68,47.74,33007.0,41.4345,41.5387,41.4345,41.4866,33007.0
2016-11-17 12:00:00,47.74,47.87,47.74,47.85,65345.0,41.4866,41.5996,41.4866,41.5822,65345.0
2016-11-17 12:30:00,47.86,47.95,47.83,47.86,42596.0,41.5909,41.6691,41.5648,41.5909,42596.0
2016-11-17 13:00:00,47.86,47.87,47.71,47.71,49329.0,41.5909,41.5996,41.4605,41.4605,49329.0
2016-11-17 13:30:00,47.72,47.8,47.71,47.73,63288.0,41.4692,41.5387,41.4605,41.4779,63288.0
2016-11-17 14:00:00,47.73,47.76,47.59,47.59,95044.0,41.4779,41.504,41.3562,41.3562,95044.0
2016-11-17 14:30:00,47.6,47.63,47.53,47.55,58739.0,41.3649,41.391,41.3041,41.3215,58739.0
2016-11-17 15:00:00,47.56,47.58,47.5,47.54,75600.0,41.3302,41.3475,41.278,41.3128,75600.0
2016-11-17 15:30:00,47.54,47.59,47.5,47.56,201219.0,41.3128,41.3562,41.278,41.3302,201219.0
2016-11-18 09:30:00,47.63,47.67,47.3,47.52,89408.0,41.391,41.4258,41.1042,41.2954,89408.0
2016-11-18 10:00:00,47.52,47.55,47.46,47.51,51449.0,41.2954,41.3215,41.2433,41.2867,51449.0
2016-11-18 10:30:00,47.51,47.58,47.46,47.47,101470.0,41.2867,41.3475,41.2433,41.252,101470.0
2016-11-18 11:00:00,47.47,47.58,47.45,47.57,72937.0,41.252,41.3475,41.2346,41.3389,72937.0
2016-11-18 11:30:00,47.58,47.68,47.56,47.59,65612.0,41.3475,41.4345,41.3302,41.3562,65612.0
2016-11-18 12:00:00,47.58,47.73,47.57,47.73,35927.0,41.3475,41.4779,41.3389,41.4779,35927.0
2016-11-18 12:30:00,47.73,47.77,47.69,47.77,41246.0,41.4779,41.5127,41.4431,41.5127,41246.0
2016-11-18 13:00:00,47.77,47.85,47.74,47.81,64735.0,41.5127,41.5822,41.4866,41.5474,64735.0
2016-11-18 13:30:00,47.81,48.15,47.81,48.14,413240.0,41.5474,41.8429,41.5474,41.8342,413240.0
2016-11-18 14:00:00,48.15,48.74,48.1,48.39,280106.0,41.8429,42.3556,41.7994,42.0514,280106.0
2016-11-18 14:30:00,48.38,48.5,48.34,48.49,127942.0,42.0428,42.147,42.008,42.1383,127942.0
2016-11-18 15:00:00,48.5,48.59,48.39,48.55,148402.0,42.147,42.2253,42.0514,42.1905,148402.0
2016-11-18 15:30:00,48.54,48.58,48.31,48.36,351332.0,42.1818,42.2166,41.9819,42.0254,351332.0
2016-11-21 09:30:00,49.03,49.41,48.95,49.12,150713.0,42.6076,42.9378,42.5381,42.6858,150713.0
2016-11-21 10:00:00,49.07,49.16,48.88,48.88,147827.0,42.6424,42.7206,42.4773,42.4773,147827.0
2016-11-21 10:30:00,48.88,49.0,48.87,48.96,63881.0,42.4773,42.5815,42.4686,42.5468,63881.0
2016-11-21 11:00:00,48.97,49.1,48.92,48.92,169331.0,42.5555,42.6684,42.512,42.512,169331.0
2016-11-21 11:30:00,48.91,49.18,48.91,49.16,56348.0,42.5033,42.738,42.5033,42.7206,56348.0
2016-11-21 12:00:00,49.15,49.19,49.06,49.19,46054.0,42.7119,42.7467,42.6337,42.7467,46054.0
2016-11-21 12:30:00,49.2,49.28,49.17,49.25,43436.0,42.7553,42.8249,42.7293,42.7988,43436.0
2016-11-21 13:00:00,49.25,49.44,49.24,49.33,79955.0,42.7988,42.9639,42.7901,42.8683,79955.0
2016-11-21 13:30:00,49.34,49.37,49.25,49.32,57539.0,42.877,42.9031,42.7988,42.8596,57539.0
2016-11-21 14:00:00,49.31,49.35,49.22,49.28,196452.0,42.8509,42.8857,42.7727,42.8249,196452.0
2016-11-21 14:30:00,49.28,49.48,49.25,49.43,110035.0,42.8249,42.9987,42.7988,42.9552,110035.0
2016-11-21 15:00:00,49.43,49.5,49.31,49.47,120942.0,42.9552,43.0161,42.8509,42.99,120942.0
2016-11-21 15:30:00,49.46,49.5,49.41,49.45,268490.0,42.9813,43.0161,42.9378,42.9726,268490.0
2016-11-22 09:30:00,49.48,49.75,49.42,49.52,94037.0,42.9987,43.2333,42.9465,43.0334,94037.0
2016-11-22 10:00:00,49.53,49.56,49.4,49.43,64537.0,43.0421,43.0682,42.9291,42.9552,64537.0
2016-11-22 10:30:00,49.43,49.56,49.43,49.52,83154.0,42.9552,43.0682,42.9552,43.0334,83154.0
2016-11-22 11:00:00,49.52,49.71,49.51,49.68,180537.0,43.0334,43.1985,43.0247,43.1725,180537.0
2016-11-22 11:30:00,49.68,49.81,49.52,49.54,292550.0,43.1725,43.2854,43.0334,43.0508,292550.0
2016-11-22 12:00:00,49.54,49.58,49.36,49.39,51845.0,43.0508,43.0856,42.8944,42.9205,51845.0
2016-11-22 12:30:00,49.38,49.43,49.29,49.43,109555.0,42.9118,42.9552,42.8336,42.9552,109555.0
2016-11-22 13:00:00,49.42,49.44,49.39,49.42,34328.0,42.9465,42.9639,42.9205,42.9465,34328.0
2016-11-22 13:30:00,49.41,49.45,49.38,49.41,37796.0,42.9378,42.9726,42.9118,42.9378,37796.0
2016-11-22 14:00:00,49.41,49.56,49.4,49.56,72034.0,42.9378,43.0682,42.9291,43.0682,72034.0
2016-11-22 14:30:00,49.56,49.59,49.5,49.55,73165.0,43.0682,43.0943,43.0161,43.0595,73165.0
2016-11-22 15:00:00,49.55,49.57,49.4,49.44,71798.0,43.0595,43.0769,42.9291,42.9639,71798.0
2016-11-22 15:30:00,49.44,49.56,49.39,49.48,237602.0,42.9639,43.0682,42.9205,42.9987,237602.0
2016-11-23 09:30:00,49.43,49.63,49.33,49.52,66963.0,42.9552,43.129,42.8683,43.0334,66963.0
2016-11-23 10:00:00,49.54,49.61,49.49,49.54,34833.0,43.0508,43.1116,43.0074,43.0508,34833.0
2016-11-23 10:30:00,49.58,49.62,49.54,49.59,63321.0,43.0856,43.1203,43.0508,43.0943,63321.0
2016-11-23 11:00:00,49.63,49.64,49.47,49.52,88613.0,43.129,43.1377,42.99,43.0334,88613.0
2016-11-23 11:30:00,49.5,49.61,49.42,49.61,29126.0,43.0161,43.1116,42.9465,43.1116,29126.0
2016-11-23 12:00:00,49.61,49.69,49.57,49.62,31352.0,43.1116,43.1812,43.0769,43.1203,31352.0
2016-11-23 12:30:00,49.63,49.67,49.53,49.54,35124.0,43.129,43.1638,43.0421,43.0508,35124.0
2016-11-23 13:00:00,49.53,49.54,49.42,49.46,37315.0,43.0421,43.0508,42.9465,42.9813,37315.0
2016-11-23 13:30:00,49.47,49.5,49.41,49.42,18262.0,42.99,43.0161,42.9378,42.9465,18262.0
2016-11-23 14:00:00,49.41,49.61,49.41,49.61,38104.0,42.9378,43.1116,42.9378,43.1116,38104.0
2016-11-23 14:30:00,49.63,49.67,49.52,49.53,32363.0,43.129,43.1638,43.0334,43.0421,32363.0
2016-11-23 15:00:00,49.54,49.65,49.53,49.65,38051.0,43.0508,43.1464,43.0421,43.1464,38051.0
2016-11-23 15:30:00,49.65,49.74,49.61,49.7,127553.0,43.1464,43.2246,43.1116,43.1899,127553.0
2016-11-25 09:30:00,49.71,49.88,49.56,49.73,30912.0,43.1985,43.3463,43.0682,43.2159,30912.0
2016-11-25 10:00:00,49.75,49.76,49.49,49.58,33344.0,43.2333,43.242,43.0074,43.0856,33344.0
2016-11-25 10:30:00,49.58,49.8,49.57,49.76,30551.0,43.0856,43.2768,43.0769,43.242,30551.0
2016-11-25 11:00:00,49.78,49.97,49.76,49.96,54744.0,43.2594,43.4245,43.242,43.4158,54744.0
2016-11-25 11:30:00,49.96,49.98,49.92,49.97,30450.0,43.4158,43.4332,43.381,43.4245,30450.0
2016-11-25 12:00:00,49.98,50.08,49.98,50.0,39760.0,43.4332,43.5201,43.4332,43.4506,39760.0
2016-11-25 12:30:00,50.0,50.06,49.97,50.0,60286.0,43.4506,43.5027,43.4245,43.4506,60286.0
2016-11-28 09:30:00,49.95,50.3,49.9,50.2,74972.0,43.4071,43.7113,43.3637,43.6244,74972.0
2016-11-28 10:00:00,50.2,50.25,50.07,50.22,58906.0,43.6244,43.6678,43.5114,43.6417,58906.0
2016-11-28 10:30:00,50.22,50.26,50.0,50.04,48282.0,43.6417,43.6765,43.4506,43.4853,48282.0
2016-11-28 11:00:00,50.04,50.25,49.95,50.19,147528.0,43.4853,43.6678,43.4071,43.6157,147528.0
2016-11-28 11:30:00,50.2,50.3,50.2,50.2,70951.0,43.6244,43.7113,43.6244,43.6244,70951.0
2016-11-28 12:00:00,50.19,50.37,50.19,50.28,37404.0,43.6157,43.7721,43.6157,43.6939,37404.0
2016-11-28 12:30:00,50.27,50.33,50.26,50.32,36294.0,43.6852,43.7373,43.6765,43.7286,36294.0
2016-11-28 13:00:00,50.32,50.37,50.26,50.33,36361.0,43.7286,43.7721,43.6765,43.7373,36361.0
2016-11-28 13:30:00,50.34,50.55,50.28,50.48,149920.0,43.746,43.9285,43.6939,43.8677,149920.0
2016-11-28 14:00:00,50.47,50.52,50.36,50.45,78842.0,43.859,43.9024,43.7634,43.8416,78842.0
2016-11-28 14:30:00,50.45,50.48,50.37,50.48,64643.0,43.8416,43.8677,43.7721,43.8677,64643.0
2016-11-28 15:00:00,50.48,50.49,50.32,50.32,114819.0,43.8677,43.8764,43.7286,43.7286,114819.0
2016-11-28 15:30:00,50.33,50.39,50.19,50.25,312832.0,43.7373,43.7895,43.6157,43.6678,312832.0
2016-11-29 09:30:00,50.39,50.76,50.19,50.52,68959.0,43.7895,44.111,43.6157,43.9024,68959.0
2016-11-29 10:00:00,50.53,50.68,50.52,50.68,56276.0,43.9111,44.0415,43.9024,44.0415,56276.0
2016-11-29 10:30:00,50.68,50.91,50.68,50.89,78638.0,44.0415,44.2414,44.0415,44.224,78638.0
2016-11-29 11:00:00,50.91,51.37,50.91,51.37,85718.0,44.2414,44.6411,44.2414,44.6411,85718.0
2016-11-29 11:30:00,51.36,51.45,51.19,51.33,103115.0,44.6324,44.7106,44.4847,44.6063,103115.0
2016-11-29 12:00:00,51.32,51.41,51.21,51.27,76951.0,44.5977,44.6759,44.5021,44.5542,76951.0
2016-11-29 12:30:00,51.25,51.53,51.23,51.5,49428.0,44.5368,44.7801,44.5194,44.7541,49428.0
2016-11-29 13:00:00,51.5,51.52,51.35,51.36,40668.0,44.7541,44.7715,44.6237,44.6324,40668.0
2016-11-29 13:30:00,51.36,51.58,51.34,51.56,55402.0,44.6324,44.8236,44.615,44.8062,55402.0
2016-11-29 14:00:00,51.56,51.67,51.49,51.52,67633.0,44.8062,44.9018,44.7454,44.7715,67633.0
2016-11-29 14:30:00,51.52,51.59,51.45,51.45,63521.0,44.7715,44.8323,44.7106,44.7106,63521.0
2016-11-29 15:00:00,51.45,51.47,51.3,51.45,102349.0,44.7106,44.728,44.5803,44.7106,102349.0
2016-11-29 15:30:00,51.46,51.5,51.22,51.26,386779.0,44.7193,44.7541,44.5107,44.5455,386779.0
2016-11-30 09:30:00,51.64,52.02,51.35,51.35,72955.0,44.8757,45.206,44.6237,44.6237,72955.0
2016-11-30 10:00:00,51.36,51.51,51.07,51.12,92624.0,44.6324,44.7628,44.3804,44.4238,92624.0
2016-11-30 10:30:00,51.13,51.37,51.12,51.34,69274.0,44.4325,44.6411,44.4238,44.615,69274.0
2016-11-30 11:00:00,51.34,51.44,51.33,51.41,103248.0,44.615,44.7019,44.6063,44.6759,103248.0
2016-11-30 11:30:00,51.42,51.68,51.41,51.67,113993.0,44.6846,44.9105,44.6759,44.9018,113993.0
2016-11-30 12:00:00,51.67,51.68,51.45,51.46,39116.0,44.9018,44.9105,44.7106,44.7193,39116.0
2016-11-30 12:30:00,51.46,51.51,51.42,51.44,34805.0,44.7193,44.7628,44.6846,44.7019,34805.0
2016-11-30 13:00:00,51.44,51.53,51.42,51.47,53680.0,44.7019,44.7801,44.6846,44.728,53680.0
2016-11-30 13:30:00,51.48,51.53,51.43,51.52,52933.0,44.7367,44.7801,44.6932,44.7715,52933.0
2016-11-30 14:00:00,51.53,51.55,51.52,51.52,140610.0,44.7801,44.7975,44.7715,44.7715,140610.0
2016-11-30 14:30:00,51.52,51.53,51.43,51.46,88303.0,44.7715,44.7801,44.6932,44.7193,88303.0
2016-11-30 15:00:00,51.45,51.49,51.44,51.46,130358.0,44.7106,44.7454,44.7019,44.7193,130358.0
2016-11-30 15:30:00,51.45,51.47,51.18,51.2,381515.0,44.7106,44.728,44.476,44.4934,381515.0
2016-12-01 09:30:00,51.46,51.5,51.13,51.34,58238.0,44.7193,44.7541,44.4325,44.615,58238.0
2016-12-01 10:00:00,51.27,51.41,51.21,51.31,53745.0,44.5542,44.6759,44.5021,44.589,53745.0
2016-12-01 10:30:00,51.31,51.34,51.17,51.26,92850.0,44.589,44.615,44.4673,44.5455,92850.0
2016-12-01 11:00:00,51.27,51.4,51.21,51.29,57432.0,44.5542,44.6672,44.5021,44.5716,57432.0
2016-12-01 11:30:00,51.27,51.47,51.26,51.44,150709.0,44.5542,44.728,44.5455,44.7019,150709.0
2016-12-01 12:00:00,51.44,51.44,51.21,51.21,31724.0,44.7019,44.7019,44.5021,44.5021,31724.0
2016-12-01 12:30:00,51.23,51.29,51.21,51.27,49871.0,44.5194,44.5716,44.5021,44.5542,49871.0
2016-12-01 13:00:00,51.25,51.27,51.22,51.23,38048.0,44.5368,44.5542,44.5107,44.5194,38048.0
2016-12-01 13:30:00,51.23,51.3,51.17,51.17,69609.0,44.5194,44.5803,44.4673,44.4673,69609.0
2016-12-01 14:00:00,51.18,51.28,51.17,51.18,75079.0,44.476,44.5629,44.4673,44.476,75079.0
2016-12-01 14:30:00,51.18,51.26,51.1,51.11,69186.0,44.476,44.5455,44.4065,44.4152,69186.0
2016-12-01 15:00:00,51.12,51.24,51.11,51.19,119606.0,44.4238,44.5281,44.4152,44.4847,119606.0
2016-12-01 15:30:00,51.2,51.22,51.11,51.2,262692.0,44.4934,44.5107,44.4152,44.4934,262692.0
2016-12-02 09:30:00,51.03,51.67,51.03,51.42,63698.0,44.3456,44.9018,44.3456,44.6846,63698.0
2016-12-02 10:00:00,51.4,51.46,51.31,51.39,50826.0,44.6672,44.7193,44.589,44.6585,50826.0
2016-12-02 10:30:00,51.4,51.59,51.39,51.51,40069.0,44.6672,44.8323,44.6585,44.7628,40069.0
2016-12-02 11:00:00,51.52,51.71,51.52,51.66,46047.0,44.7715,44.9366,44.7715,44.8931,46047.0
2016-12-02 11:30:00,51.66,51.69,51.54,51.55,26791.0,44.8931,44.9192,44.7888,44.7975,26791.0
2016-12-02 12:00:00,51.54,51.59,51.52,51.58,35324.0,44.7888,44.8323,44.7715,44.8236,35324.0
2016-12-02 12:30:00,51.58,51.59,51.52,51.53,21580.0,44.8236,44.8323,44.7715,44.7801,21580.0
2016-12-02 13:00:00,51.55,51.55,51.39,51.44,28137.0,44.7975,44.7975,44.6585,44.7019,28137.0
2016-12-02 13:30:00,51.44,51.44,51.39,51.42,33190.0,44.7019,44.7019,44.6585,44.6846,33190.0
2016-12-02 14:00:00,51.42,51.48,51.39,51.43,44389.0,44.6846,44.7367,44.6585,44.6932,44389.0
2016-12-02 14:30:00,51.43,51.53,51.42,51.52,27925.0,44.6932,44.7801,44.6846,44.7715,27925.0
2016-12-02 15:00:00,51.51,51.54,51.45,51.52,61940.0,44.7628,44.7888,44.7106,44.7715,61940.0
2016-12-02 15:30:00,51.51,51.58,51.49,51.57,275466.0,44.7628,44.8236,44.7454,44.8149,275466.0
2016-12-05 09:30:00,51.69,52.17,51.69,51.94,92175.0,44.9192,45.3363,44.9192,45.1364,92175.0
2016-12-05 10:00:00,51.94,52.12,51.9,52.09,48483.0,45.1364,45.2929,45.1017,45.2668,48483.0
2016-12-05 10:30:00,52.1,52.13,51.83,51.84,55213.0,45.2755,45.3015,45.0408,45.0495,55213.0
2016-12-05 11:00:00,51.83,51.93,51.77,51.86,60519.0,45.0408,45.1277,44.9887,45.0669,60519.0
2016-12-05 11:30:00,51.86,52.01,51.83,51.84,93559.0,45.0669,45.1973,45.0408,45.0495,93559.0
2016-12-05 12:00:00,51.84,51.91,51.83,51.83,61578.0,45.0495,45.1104,45.0408,45.0408,61578.0
2016-12-05 12:30:00,51.82,51.89,51.82,51.88,87238.0,45.0322,45.093,45.0322,45.0843,87238.0
2016-12-05 13:00:00,51.88,51.89,51.86,51.88,61971.0,45.0843,45.093,45.0669,45.0843,61971.0
2016-12-05 13:30:00,51.88,51.89,51.82,51.87,34356.0,45.0843,45.093,45.0322,45.0756,34356.0
2016-12-05 14:00:00,51.86,51.89,51.81,51.87,59433.0,45.0669,45.093,45.0235,45.0756,59433.0
2016-12-05 14:30:00,51.88,51.89,51.84,51.87,72444.0,45.0843,45.093,45.0495,45.0756,72444.0
2016-12-05 15:00:00,51.87,51.89,51.85,51.87,85982.0,45.0756,45.093,45.0582,45.0756,85982.0
2016-12-05 15:30:00,51.87,51.93,51.85,51.88,180387.0,45.0756,45.1277,45.0582,45.0843,180387.0
2016-12-06 09:30:00,52.23,52.92,52.01,52.01,141225.0,45.3885,45.9881,45.1973,45.1973,141225.0
2016-12-06 10:00:00,52.01,52.01,51.73,51.79,84921.0,45.1973,45.1973,44.9539,45.0061,84921.0
2016-12-06 10:30:00,51.78,52.0,51.68,51.73,47197.0,44.9974,45.1886,44.9105,44.9539,47197.0
2016-12-06 11:00:00,51.73,51.85,51.68,51.73,67619.0,44.9539,45.0582,44.9105,44.9539,67619.0
2016-12-06 11:30:00,51.72,52.12,51.72,52.05,68253.0,44.9453,45.2929,44.9453,45.232,68253.0
2016-12-06 12:00:00,52.07,52.26,52.05,52.18,41818.0,45.2494,45.4145,45.232,45.345,41818.0
2016-12-06 12:30:00,52.17,52.21,52.03,52.07,33552.0,45.3363,45.3711,45.2146,45.2494,33552.0
2016-12-06 13:00:00,52.07,52.19,52.07,52.18,35202.0,45.2494,45.3537,45.2494,45.345,35202.0
2016-12-06 13:30:00,52.18,52.48,52.11,52.43,62510.0,45.345,45.6057,45.2842,45.5623,62510.0
2016-12-06 14:00:00,52.44,52.53,52.42,52.52,67426.0,45.5709,45.6492,45.5536,45.6405,67426.0
2016-12-06 14:30:00,52.52,52.67,52.52,52.52,77200.0,45.6405,45.7708,45.6405,45.6405,77200.0
2016-12-06 15:00:00,52.52,52.52,52.23,52.24,87863.0,45.6405,45.6405,45.3885,45.3971,87863.0
2016-12-06 15:30:00,52.25,52.4,52.18,52.36,456832.0,45.4058,45.5362,45.345,45.5014,456832.0
2016-12-07 09:30:00,52.47,52.68,52.2,52.24,45854.0,45.597,45.7795,45.3624,45.3971,45854.0
2016-12-07 10:00:00,52.24,52.39,52.22,52.39,64662.0,45.3971,45.5275,45.3798,45.5275,64662.0
2016-12-07 10:30:00,52.39,52.46,52.28,52.36,140200.0,45.5275,45.5883,45.4319,45.5014,140200.0
2016-12-07 11:00:00,52.37,52.89,52.34,52.89,472903.0,45.5101,45.962,45.484,45.962,472903.0
2016-12-07 11:30:00,52.9,52.9,52.59,52.66,98633.0,45.9707,45.9707,45.7013,45.7621,98633.0
2016-12-07 12:00:00,52.64,52.7,52.35,52.53,161588.0,45.7447,45.7969,45.4927,45.6492,161588.0
2016-12-07 12:30:00,52.5,52.54,52.34,52.39,101751.0,45.6231,45.6578,45.484,45.5275,101751.0
2016-12-07 13:00:00,52.4,52.5,52.31,52.35,56777.0,45.5362,45.6231,45.458,45.4927,56777.0
2016-12-07 13:30:00,52.35,52.58,52.34,52.47,84612.0,45.4927,45.6926,45.484,45.597,84612.0
2016-12-07 14:00:00,52.48,52.5,52.36,52.42,215219.0,45.6057,45.6231,45.5014,45.5536,215219.0
2016-12-07 14:30:00,52.42,52.43,52.19,52.25,177623.0,45.5536,45.5623,45.3537,45.4058,177623.0
2016-12-07 15:00:00,52.25,52.26,52.11,52.11,174892.0,45.4058,45.4145,45.2842,45.2842,174892.0
2016-12-07 15:30:00,52.11,52.16,51.99,52.12,506187.0,45.2842,45.3276,45.1799,45.2929,506187.0
2016-12-08 09:30:00,52.3,52.65,52.11,52.39,75897.0,45.4493,45.7534,45.2842,45.5275,75897.0
2016-12-08 10:00:00,52.39,52.4,52.23,52.4,120169.0,45.5275,45.5362,45.3885,45.5362,120169.0
2016-12-08 10:30:00,52.39,52.49,52.2,52.45,160841.0,45.5275,45.6144,45.3624,45.5796,160841.0
2016-12-08 11:00:00,52.46,52.56,52.38,52.39,151717.0,45.5883,45.6752,45.5188,45.5275,151717.0
2016-12-08 11:30:00,52.4,52.42,52.3,52.35,130325.0,45.5362,45.5536,45.4493,45.4927,130325.0
2016-12-08 12:00:00,52.35,52.47,52.35,52.44,93761.0,45.4927,45.597,45.4927,45.5709,93761.0
2016-12-08 12:30:00,52.45,52.46,52.4,52.45,77283.0,45.5796,45.5883,45.5362,45.5796,77283.0
2016-12-08 13:00:00,52.45,52.46,52.4,52.45,55827.0,45.5796,45.5883,45.5362,45.5796,55827.0
2016-12-08 13:30:00,52.44,52.46,52.4,52.44,67935.0,45.5709,45.5883,45.5362,45.5709,67935.0
2016-12-08 14:00:00,52.44,52.44,52.3,52.36,83099.0,45.5709,45.5709,45.4493,45.5014,83099.0
2016-12-08 14:30:00,52.36,52.39,52.11,52.33,113227.0,45.5014,45.5275,45.2842,45.4754,113227.0
2016-12-08 15:00:00,52.33,52.35,52.26,52.29,97249.0,45.4754,45.4927,45.4145,45.4406,97249.0
2016-12-08 15:30:00,52.29,52.31,52.22,52.29,373207.0,45.4406,45.458,45.3798,45.4406,373207.0
2016-12-09 09:30:00,52.3,52.5,51.95,52.23,46000.0,45.4493,45.6231,45.1451,45.3885,46000.0
2016-12-09 10:00:00,52.22,52.28,52.12,52.24,204149.0,45.3798,45.4319,45.2929,45.3971,204149.0
2016-12-09 10:30:00,52.23,52.55,52.22,52.32,140196.0,45.3885,45.6665,45.3798,45.4667,140196.0
2016-12-09 11:00:00,52.32,52.48,52.3,52.3,49719.0,45.4667,45.6057,45.4493,45.4493,49719.0
2016-12-09 11:30:00,52.31,52.41,52.2,52.39,68467.0,45.458,45.5449,45.3624,45.5275,68467.0
2016-12-09 12:00:00,52.4,52.43,52.22,52.24,49779.0,45.5362,45.5623,45.3798,45.3971,49779.0
2016-12-09 12:30:00,52.24,52.45,52.22,52.43,76296.0,45.3971,45.5796,45.3798,45.5623,76296.0
2016-12-09 13:00:00,52.41,52.42,52.31,52.37,51471.0,45.5449,45.5536,45.458,45.5101,51471.0
2016-12-09 13:30:00,52.36,52.48,52.36,52.46,31327.0,45.5014,45.6057,45.5014,45.5883,31327.0
2016-12-09 14:00:00,52.45,52.52,52.25,52.28,116378.0,45.5796,45.6405,45.4058,45.4319,116378.0
2016-12-09 14:30:00,52.27,52.29,52.17,52.19,55705.0,45.4232,45.4406,45.3363,45.3537,55705.0
2016-12-09 15:00:00,52.21,52.28,52.2,52.25,67788.0,45.3711,45.4319,45.3624,45.4058,67788.0
2016-12-09 15:30:00,52.24,52.31,52.23,52.25,287576.0,45.3971,45.458,45.3885,45.4058,287576.0
2016-12-12 09:30:00,51.99,52.07,51.0,51.04,161871.0,45.1799,45.2494,44.3196,44.3543,161871.0
2016-12-12 10:00:00,51.02,51.09,50.58,50.61,183237.0,44.3369,44.3978,43.9546,43.9807,183237.0
2016-12-12 10:30:00,50.61,50.74,50.47,50.64,115911.0,43.9807,44.0936,43.859,44.0067,115911.0
2016-12-12 11:00:00,50.64,50.67,50.23,50.24,153257.0,44.0067,44.0328,43.6504,43.6591,153257.0
2016-12-12 11:30:00,50.24,50.36,50.15,50.21,128348.0,43.6591,43.7634,43.5809,43.633,128348.0
2016-12-12 12:00:00,50.2,50.21,49.91,49.95,127835.0,43.6244,43.633,43.3723,43.4071,127835.0
2016-12-12 12:30:00,49.94,50.26,49.94,50.14,108320.0,43.3984,43.6765,43.3984,43.5722,108320.0
2016-12-12 13:00:00,50.17,50.32,50.12,50.19,60832.0,43.5983,43.7286,43.5548,43.6157,60832.0
2016-12-12 13:30:00,50.17,50.22,50.01,50.21,196842.0,43.5983,43.6417,43.4592,43.633,196842.0
2016-12-12 14:00:00,50.22,50.4,50.19,50.31,87155.0,43.6417,43.7982,43.6157,43.7199,87155.0
2016-12-12 14:30:00,50.31,50.37,50.25,50.27,55886.0,43.7199,43.7721,43.6678,43.6852,55886.0
2016-12-12 15:00:00,50.27,50.29,50.23,50.24,176728.0,43.6852,43.7026,43.6504,43.6591,176728.0
2016-12-12 15:30:00,50.23,50.34,50.2,50.34,348051.0,43.6504,43.746,43.6244,43.746,348051.0
2016-12-13 09:30:00,50.06,50.57,50.06,50.26,51733.0,43.7755,44.2215,43.7755,43.9504,51733.0
2016-12-13 10:00:00,50.31,50.84,50.28,50.57,104671.0,43.9942,44.4576,43.9679,44.2215,104671.0
2016-12-13 10:30:00,50.57,50.8,50.47,50.79,105109.0,44.2215,44.4226,44.1341,44.4139,105109.0
2016-12-13 11:00:00,50.79,50.88,50.63,50.76,89213.0,44.4139,44.4926,44.274,44.3877,89213.0
2016-12-13 11:30:00,50.75,50.75,50.6,50.67,57327.0,44.3789,44.3789,44.2478,44.309,57327.0
2016-12-13 12:00:00,50.66,50.74,50.63,50.64,72514.0,44.3002,44.3702,44.274,44.2827,72514.0
2016-12-13 12:30:00,50.65,50.76,50.63,50.72,39167.0,44.2915,44.3877,44.274,44.3527,39167.0
2016-12-13 13:00:00,50.71,50.93,50.7,50.93,56947.0,44.3439,44.5363,44.3352,44.5363,56947.0
2016-12-13 13:30:00,50.93,50.94,50.82,50.88,59930.0,44.5363,44.5451,44.4401,44.4926,59930.0
2016-12-13 14:00:00,50.88,50.88,50.72,50.78,59506.0,44.4926,44.4926,44.3527,44.4052,59506.0
2016-12-13 14:30:00,50.78,50.9,50.76,50.87,69330.0,44.4052,44.5101,44.3877,44.4839,69330.0
2016-12-13 15:00:00,50.87,51.1,50.85,51.07,131742.0,44.4839,44.685,44.4664,44.6588,131742.0
2016-12-13 15:30:00,51.07,51.14,51.01,51.03,325064.0,44.6588,44.72,44.6063,44.6238,325064.0
2016-12-14 09:30:00,50.75,51.38,50.72,51.11,133258.0,44.3789,44.9298,44.3527,44.6937,133258.0
2016-12-14 10:00:00,51.09,51.09,50.88,51.02,92746.0,44.6762,44.6762,44.4926,44.615,92746.0
2016-12-14 10:30:00,51.02,51.13,50.97,51.05,77864.0,44.615,44.7112,44.5713,44.6413,77864.0
2016-12-14 11:00:00,51.06,51.08,50.85,50.96,56849.0,44.65,44.6675,44.4664,44.5626,56849.0
2016-12-14 11:30:00,50.99,50.99,50.82,50.86,47158.0,44.5888,44.5888,44.4401,44.4751,47158.0
2016-12-14 12:00:00,50.86,50.91,50.84,50.86,29976.0,44.4751,44.5188,44.4576,44.4751,29976.0
2016-12-14 12:30:00,50.86,50.92,50.82,50.89,40106.0,44.4751,44.5276,44.4401,44.5014,40106.0
2016-12-14 13:00:00,50.9,50.91,50.86,50.88,37231.0,44.5101,44.5188,44.4751,44.4926,37231.0
2016-12-14 13:30:00,50.89,50.92,50.85,50.9,29923.0,44.5014,44.5276,44.4664,44.5101,29923.0
2016-12-14 14:00:00,50.9,51.08,50.63,50.64,79057.0,44.5101,44.6675,44.274,44.2827,79057.0
2016-12-14 14:30:00,50.64,50.8,50.64,50.64,54498.0,44.2827,44.4226,44.2827,44.2827,54498.0
2016-12-14 15:00:00,50.64,50.73,50.48,50.65,92127.0,44.2827,44.3614,44.1428,44.2915,92127.0
2016-12-14 15:30:00,50.66,51.02,50.65,51.0,455820.0,44.3002,44.615,44.2915,44.5975,455820.0
2016-12-15 09:30:00,50.93,51.26,50.78,51.14,55188.0,44.5363,44.8249,44.4052,44.72,55188.0
2016-12-15 10:00:00,51.11,51.35,51.11,51.26,88011.0,44.6937,44.9036,44.6937,44.8249,88011.0
2016-12-15 10:30:00,51.26,51.4,51.19,51.27,52757.0,44.8249,44.9473,44.7637,44.8336,52757.0
2016-12-15 11:00:00,51.28,51.34,51.09,51.13,54482.0,44.8424,44.8949,44.6762,44.7112,54482.0
2016-12-15 11:30:00,51.12,51.22,51.06,51.15,62001.0,44.7025,44.7899,44.65,44.7287,62001.0
2016-12-15 12:00:00,51.16,51.27,51.06,51.26,53305.0,44.7375,44.8336,44.65,44.8249,53305.0
2016-12-15 12:30:00,51.25,51.4,51.23,51.39,91267.0,44.8162,44.9473,44.7987,44.9386,91267.0
2016-12-15 13:00:00,51.4,51.48,51.28,51.31,71054.0,44.9473,45.0173,44.8424,44.8686,71054.0
2016-12-15 13:30:00,51.32,51.4,51.06,51.12,51412.0,44.8774,44.9473,44.65,44.7025,51412.0
2016-12-15 14:00:00,51.11,51.21,51.09,51.14,220927.0,44.6937,44.7812,44.6762,44.72,220927.0
2016-12-15 14:30:00,51.14,51.17,51.08,51.11,226707.0,44.72,44.7462,44.6675,44.6937,226707.0
2016-12-15 15:00:00,51.11,51.21,51.08,51.13,283628.0,44.6937,44.7812,44.6675,44.7112,283628.0
2016-12-15 15:30:00,51.13,51.26,51.09,51.19,358297.0,44.7112,44.8249,44.6762,44.7637,358297.0
2016-12-16 09:30:00,51.5,51.5,51.26,51.27,220169.0,45.0348,45.0348,44.8249,44.8336,220169.0
2016-12-16 10:00:00,51.27,51.33,51.2,51.26,31288.0,44.8336,44.8861,44.7724,44.8249,31288.0
2016-12-16 10:30:00,51.29,51.53,51.29,51.45,31537.0,44.8511,45.061,44.8511,44.991,31537.0
2016-12-16 11:00:00,51.46,51.51,51.21,51.22,50534.0,44.9998,45.0435,44.7812,44.7899,50534.0
2016-12-16 11:30:00,51.22,51.26,51.13,51.25,25383.0,44.7899,44.8249,44.7112,44.8162,25383.0
2016-12-16 12:00:00,51.26,51.28,51.11,51.19,24416.0,44.8249,44.8424,44.6937,44.7637,24416.0
2016-12-16 12:30:00,51.17,51.2,51.12,51.17,22181.0,44.7462,44.7724,44.7025,44.7462,22181.0
2016-12-16 13:00:00,51.14,51.16,51.08,51.11,16518.0,44.72,44.7375,44.6675,44.6937,16518.0
2016-12-16 13:30:00,51.11,51.2,51.09,51.18,38671.0,44.6937,44.7724,44.6762,44.7549,38671.0
2016-12-16 14:00:00,51.16,51.16,51.08,51.1,66098.0,44.7375,44.7375,44.6675,44.685,66098.0
2016-12-16 14:30:00,51.1,51.18,51.08,51.12,39123.0,44.685,44.7549,44.6675,44.7025,39123.0
2016-12-16 15:00:00,51.12,51.16,51.08,51.13,73294.0,44.7025,44.7375,44.6675,44.7112,73294.0
2016-12-16 15:30:00,51.14,51.17,50.97,51.16,336734.0,44.72,44.7462,44.5713,44.7375,336734.0
2016-12-19 09:30:00,51.03,51.44,51.03,51.28,53758.0,44.6238,44.9823,44.6238,44.8424,53758.0
2016-12-19 10:00:00,51.3,51.36,51.24,51.28,38745.0,44.8599,44.9123,44.8074,44.8424,38745.0
2016-12-19 10:30:00,51.29,51.38,51.2,51.24,87714.0,44.8511,44.9298,44.7724,44.8074,87714.0
2016-12-19 11:00:00,51.25,51.36,51.24,51.3,38686.0,44.8162,44.9123,44.8074,44.8599,38686.0
2016-12-19 11:30:00,51.3,51.3,51.18,51.22,39724.0,44.8599,44.8599,44.7549,44.7899,39724.0
2016-12-19 12:00:00,51.21,51.32,51.15,51.32,34150.0,44.7812,44.8774,44.7287,44.8774,34150.0
2016-12-19 12:30:00,51.34,51.41,51.21,51.23,33643.0,44.8949,44.9561,44.7812,44.7987,33643.0
2016-12-19 13:00:00,51.23,51.28,51.16,51.28,43121.0,44.7987,44.8424,44.7375,44.8424,43121.0
2016-12-19 13:30:00,51.27,51.31,51.2,51.31,38510.0,44.8336,44.8686,44.7724,44.8686,38510.0
2016-12-19 14:00:00,51.32,51.42,51.3,51.38,36699.0,44.8774,44.9648,44.8599,44.9298,36699.0
2016-12-19 14:30:00,51.37,51.4,51.35,51.35,48299.0,44.9211,44.9473,44.9036,44.9036,48299.0
2016-12-19 15:00:00,51.36,51.39,51.32,51.37,58650.0,44.9123,44.9386,44.8774,44.9211,58650.0
2016-12-19 15:30:00,51.38,51.4,51.26,51.34,183464.0,44.9298,44.9473,44.8249,44.8949,183464.0
2016-12-20 09:30:00,51.36,51.93,51.36,51.75,42710.0,44.9123,45.4108,44.9123,45.2534,42710.0
2016-12-20 10:00:00,51.75,51.82,51.54,51.57,45409.0,45.2534,45.3146,45.0698,45.096,45409.0
2016-12-20 10:30:00,51.57,51.57,51.4,51.4,23097.0,45.096,45.096,44.9473,44.9473,23097.0
2016-12-20 11:00:00,51.39,51.46,51.13,51.13,37357.0,44.9386,44.9998,44.7112,44.7112,37357.0
2016-12-20 11:30:00,51.13,51.18,50.93,50.98,37257.0,44.7112,44.7549,44.5363,44.5801,37257.0
2016-12-20 12:00:00,50.98,51.16,50.98,51.14,32995.0,44.5801,44.7375,44.5801,44.72,32995.0
2016-12-20 12:30:00,51.14,51.22,51.13,51.19,17377.0,44.72,44.7899,44.7112,44.7637,17377.0
2016-12-20 13:00:00,51.18,51.21,51.13,51.14,13766.0,44.7549,44.7812,44.7112,44.72,13766.0
2016-12-20 13:30:00,51.15,51.23,51.14,51.18,26052.0,44.7287,44.7987,44.72,44.7549,26052.0
2016-12-20 14:00:00,51.19,51.21,51.14,51.19,28086.0,44.7637,44.7812,44.72,44.7637,28086.0
2016-12-20 14:30:00,51.18,51.23,51.15,51.22,50613.0,44.7549,44.7987,44.7287,44.7899,50613.0
2016-12-20 15:00:00,51.23,51.27,51.15,51.25,101968.0,44.7987,44.8336,44.7287,44.8162,101968.0
2016-12-20 15:30:00,51.26,51.47,51.23,51.46,213480.0,44.8249,45.0085,44.7987,44.9998,213480.0
2016-12-21 09:30:00,51.51,51.73,51.3,51.32,31460.0,45.0435,45.2359,44.8599,44.8774,31460.0
2016-12-21 10:00:00,51.34,51.34,51.07,51.21,54087.0,44.8949,44.8949,44.6588,44.7812,54087.0
2016-12-21 10:30:00,51.2,51.3,51.19,51.26,32797.0,44.7724,44.8599,44.7637,44.8249,32797.0
2016-12-21 11:00:00,51.26,51.33,51.19,51.24,44414.0,44.8249,44.8861,44.7637,44.8074,44414.0
2016-12-21 11:30:00,51.24,51.28,51.11,51.12,39508.0,44.8074,44.8424,44.6937,44.7025,39508.0
2016-12-21 12:00:00,51.13,51.26,51.13,51.19,20187.0,44.7112,44.8249,44.7112,44.7637,20187.0
2016-12-21 12:30:00,51.17,51.25,51.17,51.25,10484.0,44.7462,44.8162,44.7462,44.8162,10484.0
2016-12-21 13:00:00,51.26,51.32,51.26,51.29,32660.0,44.8249,44.8774,44.8249,44.8511,32660.0
2016-12-21 13:30:00,51.29,51.44,51.26,51.42,71103.0,44.8511,44.9823,44.8249,44.9648,71103.0
2016-12-21 14:00:00,51.43,51.53,51.42,51.5,46465.0,44.9736,45.061,44.9648,45.0348,46465.0
2016-12-21 14:30:00,51.5,51.51,51.41,51.51,52637.0,45.0348,45.0435,44.9561,45.0435,52637.0
2016-12-21 15:00:00,51.5,51.52,51.44,51.47,39850.0,45.0348,45.0523,44.9823,45.0085,39850.0
2016-12-21 15:30:00,51.47,51.54,51.34,51.36,113470.0,45.0085,45.0698,44.8949,44.9123,113470.0
2016-12-22 09:30:00,51.28,51.35,51.03,51.03,30881.0,44.8424,44.9036,44.6238,44.6238,30881.0
2016-12-22 10:00:00,51.06,51.15,50.89,50.9,56796.0,44.65,44.7287,44.5014,44.5101,56796.0
2016-12-22 10:30:00,50.9,50.94,50.84,50.84,29145.0,44.5101,44.5451,44.4576,44.4576,29145.0
2016-12-22 11:00:00,50.82,51.01,50.81,50.9,28283.0,44.4401,44.6063,44.4314,44.5101,28283.0
2016-12-22 11:30:00,50.89,50.98,50.81,50.97,24811.0,44.5014,44.5801,44.4314,44.5713,24811.0
2016-12-22 12:00:00,50.95,50.95,50.85,50.88,14569.0,44.5538,44.5538,44.4664,44.4926,14569.0
2016-12-22 12:30:00,50.88,51.01,50.88,50.93,34190.0,44.4926,44.6063,44.4926,44.5363,34190.0
2016-12-22 13:00:00,50.94,51.01,50.89,50.99,25310.0,44.5451,44.6063,44.5014,44.5888,25310.0
2016-12-22 13:30:00,50.99,51.09,50.96,51.01,21331.0,44.5888,44.6762,44.5626,44.6063,21331.0
2016-12-22 14:00:00,51.01,51.08,50.97,50.97,18981.0,44.6063,44.6675,44.5713,44.5713,18981.0
2016-12-22 14:30:00,50.97,51.05,50.94,51.05,23114.0,44.5713,44.6413,44.5451,44.6413,23114.0
2016-12-22 15:00:00,51.07,51.19,50.95,50.98,57084.0,44.6588,44.7637,44.5538,44.5801,57084.0
2016-12-22 15:30:00,50.97,51.08,50.94,51.06,103321.0,44.5713,44.6675,44.5451,44.65,103321.0
2016-12-23 09:30:00,51.2,51.28,51.07,51.08,15171.0,44.7724,44.8424,44.6588,44.6675,15171.0
2016-12-23 10:00:00,51.05,51.05,50.74,50.76,28363.0,44.6413,44.6413,44.3702,44.3877,28363.0
2016-12-23 10:30:00,50.77,50.85,50.74,50.8,12076.0,44.3964,44.4664,44.3702,44.4226,12076.0
2016-12-23 11:00:00,50.8,50.86,50.72,50.85,16988.0,44.4226,44.4751,44.3527,44.4664,16988.0
2016-12-23 11:30:00,50.85,50.99,50.82,50.96,15759.0,44.4664,44.5888,44.4401,44.5626,15759.0
2016-12-23 12:00:00,50.94,51.08,50.92,51.06,19851.0,44.5451,44.6675,44.5276,44.65,19851.0
2016-12-23 12:30:00,51.06,51.08,51.0,51.02,5913.0,44.65,44.6675,44.5975,44.615,5913.0
2016-12-23 13:00:00,51.01,51.05,51.0,51.04,6320.0,44.6063,44.6413,44.5975,44.6325,6320.0
2016-12-23 13:30:00,51.03,51.07,51.0,51.04,9960.0,44.6238,44.6588,44.5975,44.6325,9960.0
2016-12-23 14:00:00,51.03,51.05,50.91,50.94,14307.0,44.6238,44.6413,44.5188,44.5451,14307.0
2016-12-23 14:30:00,50.94,51.04,50.92,50.97,36530.0,44.5451,44.6325,44.5276,44.5713,36530.0
2016-12-23 15:00:00,50.97,51.03,50.93,50.98,24588.0,44.5713,44.6238,44.5363,44.5801,24588.0
2016-12-23 15:30:00,50.98,51.1,50.98,51.05,69859.0,44.5801,44.685,44.5801,44.6413,69859.0
2016-12-27 09:30:00,51.18,51.4,51.1,51.26,22802.0,44.7549,44.9473,44.685,44.8249,22802.0
2016-12-27 10:00:00,51.23,51.29,51.07,51.19,18521.0,44.7987,44.8511,44.6588,44.7637,18521.0
2016-12-27 10:30:00,51.15,51.17,51.02,51.05,20369.0,44.7287,44.7462,44.615,44.6413,20369.0
2016-12-27 11:00:00,51.05,51.25,51.04,51.18,18948.0,44.6413,44.8162,44.6325,44.7549,18948.0
2016-12-27 11:30:00,51.18,51.24,51.15,51.16,15371.0,44.7549,44.8074,44.7287,44.7375,15371.0
2016-12-27 12:00:00,51.16,51.23,51.15,51.2,19172.0,44.7375,44.7987,44.7287,44.7724,19172.0
2016-12-27 12:30:00,51.21,51.26,51.17,51.19,13894.0,44.7812,44.8249,44.7462,44.7637,13894.0
2016-12-27 13:00:00,51.22,51.29,51.2,51.22,16599.0,44.7899,44.8511,44.7724,44.7899,16599.0
2016-12-27 13:30:00,51.23,51.28,51.21,51.22,11145.0,44.7987,44.8424,44.7812,44.7899,11145.0
2016-12-27 14:00:00,51.22,51.25,51.14,51.23,14183.0,44.7899,44.8162,44.72,44.7987,14183.0
2016-12-27 14:30:00,51.24,51.26,51.21,51.22,14344.0,44.8074,44.8249,44.7812,44.7899,14344.0
2016-12-27 15:00:00,51.23,51.41,51.23,51.4,34342.0,44.7987,44.9561,44.7987,44.9473,34342.0
2016-12-27 15:30:00,51.39,51.39,51.24,51.25,55968.0,44.9386,44.9386,44.8074,44.8162,55968.0
2016-12-28 09:30:00,51.26,51.39,50.77,50.82,17524.0,44.8249,44.9386,44.3964,44.4401,17524.0
2016-12-28 10:00:00,50.85,50.98,50.74,50.94,29306.0,44.4664,44.5801,44.3702,44.5451,29306.0
2016-12-28 10:30:00,50.94,50.99,50.88,50.91,23073.0,44.5451,44.5888,44.4926,44.5188,23073.0
2016-12-28 11:00:00,50.91,51.1,50.9,51.01,19955.0,44.5188,44.685,44.5101,44.6063,19955.0
2016-12-28 11:30:00,51.0,51.15,51.0,51.1,36808.0,44.5975,44.7287,44.5975,44.685,36808.0
2016-12-28 12:00:00,51.09,51.13,50.99,51.01,44246.0,44.6762,44.7112,44.5888,44.6063,44246.0
2016-12-28 12:30:00,51.02,51.08,50.97,51.08,28818.0,44.615,44.6675,44.5713,44.6675,28818.0
2016-12-28 13:00:00,51.08,51.08,50.96,51.0,16332.0,44.6675,44.6675,44.5626,44.5975,16332.0
2016-12-28 13:30:00,50.97,51.02,50.96,50.98,21371.0,44.5713,44.615,44.5626,44.5801,21371.0
2016-12-28 14:00:00,50.97,51.0,50.86,50.88,22048.0,44.5713,44.5975,44.4751,44.4926,22048.0
2016-12-28 14:30:00,50.88,50.96,50.85,50.94,30530.0,44.4926,44.5626,44.4664,44.5451,30530.0
2016-12-28 15:00:00,50.94,50.95,50.9,50.93,39595.0,44.5451,44.5538,44.5101,44.5363,39595.0
2016-12-28 15:30:00,50.95,50.97,50.88,50.91,87806.0,44.5538,44.5713,44.4926,44.5188,87806.0
2016-12-29 09:30:00,51.18,51.56,51.03,51.06,77695.0,44.7549,45.0872,44.6238,44.65,77695.0
2016-12-29 10:00:00,51.03,51.23,51.03,51.2,29081.0,44.6238,44.7987,44.6238,44.7724,29081.0
2016-12-29 10:30:00,51.23,51.32,51.14,51.18,41186.0,44.7987,44.8774,44.72,44.7549,41186.0
2016-12-29 11:00:00,51.19,51.23,51.08,51.09,29130.0,44.7637,44.7987,44.6675,44.6762,29130.0
2016-12-29 11:30:00,51.09,51.17,51.02,51.05,29236.0,44.6762,44.7462,44.615,44.6413,29236.0
2016-12-29 12:00:00,51.04,51.2,51.0,51.2,34172.0,44.6325,44.7724,44.5975,44.7724,34172.0
2016-12-29 12:30:00,51.19,51.37,51.19,51.28,60144.0,44.7637,44.9211,44.7637,44.8424,60144.0
2016-12-29 13:00:00,51.28,51.35,51.23,51.27,13584.0,44.8424,44.9036,44.7987,44.8336,13584.0
2016-12-29 13:30:00,51.26,51.35,51.24,51.35,29965.0,44.8249,44.9036,44.8074,44.9036,29965.0
2016-12-29 14:00:00,51.35,51.51,51.35,51.41,32885.0,44.9036,45.0435,44.9036,44.9561,32885.0
2016-12-29 14:30:00,51.4,51.47,51.37,51.47,31851.0,44.9473,45.0085,44.9211,45.0085,31851.0
2016-12-29 15:00:00,51.48,51.5,51.38,51.45,51900.0,45.0173,45.0348,44.9298,44.991,51900.0
2016-12-29 15:30:00,51.44,51.48,51.39,51.4,104781.0,44.9823,45.0173,44.9386,44.9473,104781.0
2016-12-30 09:30:00,51.37,51.4,50.95,50.98,64856.0,44.9211,44.9473,44.5538,44.5801,64856.0
2016-12-30 10:00:00,50.98,51.0,50.67,50.7,37691.0,44.5801,44.5975,44.309,44.3352,37691.0
2016-12-30 10:30:00,50.73,51.11,50.72,51.06,22747.0,44.3614,44.6937,44.3527,44.65,22747.0
2016-12-30 11:00:00,51.08,51.37,51.08,51.37,46107.0,44.6675,44.9211,44.6675,44.9211,46107.0
2016-12-30 11:30:00,51.36,51.47,51.34,51.35,44093.0,44.9123,45.0085,44.8949,44.9036,44093.0
2016-12-30 12:00:00,51.35,51.43,51.25,51.38,26793.0,44.9036,44.9736,44.8162,44.9298,26793.0
2016-12-30 12:30:00,51.37,51.39,51.27,51.33,23596.0,44.9211,44.9386,44.8336,44.8861,23596.0
2016-12-30 13:00:00,51.31,51.4,51.28,51.39,17829.0,44.8686,44.9473,44.8424,44.9386,17829.0
2016-12-30 13:30:00,51.39,51.4,51.31,51.33,19039.0,44.9386,44.9473,44.8686,44.8861,19039.0
2016-12-30 14:00:00,51.33,51.37,51.3,51.32,20398.0,44.8861,44.9211,44.8599,44.8774,20398.0
2016-12-30 14:30:00,51.31,51.32,51.16,51.22,39868.0,44.8686,44.8774,44.7375,44.7899,39868.0
2016-12-30 15:00:00,51.21,51.23,51.17,51.22,47675.0,44.7812,44.7987,44.7462,44.7899,47675.0
2016-12-30 15:30:00,51.21,51.21,50.99,51.14,128028.0,44.7812,44.7812,44.5888,44.72,128028.0
2017-01-03 09:30:00,51.28,51.3,50.84,50.87,62667.0,44.8424,44.8599,44.4576,44.4839,62667.0
2017-01-03 10:00:00,50.86,51.13,50.85,51.06,59623.0,44.4751,44.7112,44.4664,44.65,59623.0
2017-01-03 10:30:00,51.07,51.08,50.51,50.54,46061.0,44.6588,44.6675,44.1691,44.1953,46061.0
2017-01-03 11:00:00,50.54,50.67,50.42,50.63,59042.0,44.1953,44.309,44.0904,44.274,59042.0
2017-01-03 11:30:00,50.63,50.73,50.56,50.66,26517.0,44.274,44.3614,44.2128,44.3002,26517.0
2017-01-03 12:00:00,50.68,50.77,50.56,50.67,31519.0,44.3177,44.3964,44.2128,44.309,31519.0
2017-01-03 12:30:00,50.69,50.78,50.68,50.76,26222.0,44.3265,44.4052,44.3177,44.3877,26222.0
2017-01-03 13:00:00,50.77,50.81,50.62,50.77,27883.0,44.3964,44.4314,44.2652,44.3964,27883.0
2017-01-03 13:30:00,50.8,50.8,50.63,50.63,107004.0,44.4226,44.4226,44.274,44.274,107004.0
2017-01-03 14:00:00,50.63,50.74,50.48,50.5,106581.0,44.274,44.3702,44.1428,44.1603,106581.0
2017-01-03 14:30:00,50.49,50.58,50.46,50.56,72837.0,44.1516,44.2303,44.1253,44.2128,72837.0
2017-01-03 15:00:00,50.55,50.69,50.55,50.69,60083.0,44.204,44.3265,44.204,44.3265,60083.0
2017-01-03 15:30:00,50.66,50.95,50.61,50.95,169294.0,44.3002,44.5538,44.2565,44.5538,169294.0
2017-01-04 09:30:00,51.11,51.62,51.05,51.48,45966.0,44.6937,45.1397,44.6413,45.0173,45966.0
2017-01-04 10:00:00,51.48,51.56,51.24,51.29,55533.0,45.0173,45.0872,44.8074,44.8511,55533.0
2017-01-04 10:30:00,51.3,51.38,51.17,51.2,51382.0,44.8599,44.9298,44.7462,44.7724,51382.0
2017-01-04 11:00:00,51.22,51.45,51.08,51.17,54013.0,44.7899,44.991,44.6675,44.7462,54013.0
2017-01-04 11:30:00,51.19,51.27,51.12,51.22,37589.0,44.7637,44.8336,44.7025,44.7899,37589.0
2017-01-04 12:00:00,51.21,51.29,51.16,51.19,23486.0,44.7812,44.8511,44.7375,44.7637,23486.0
2017-01-04 12:30:00,51.17,51.22,51.09,51.11,32449.0,44.7462,44.7899,44.6762,44.6937,32449.0
2017-01-04 13:00:00,51.11,51.16,51.04,51.05,18445.0,44.6937,44.7375,44.6325,44.6413,18445.0
2017-01-04 13:30:00,51.05,51.05,50.89,50.96,36104.0,44.6413,44.6413,44.5014,44.5626,36104.0
2017-01-04 14:00:00,50.98,51.19,50.96,51.07,58172.0,44.5801,44.7637,44.5626,44.6588,58172.0
2017-01-04 14:30:00,51.1,51.21,51.05,51.09,48324.0,44.685,44.7812,44.6413,44.6762,48324.0
2017-01-04 15:00:00,51.1,51.21,51.06,51.15,89548.0,44.685,44.7812,44.65,44.7287,89548.0
2017-01-04 15:30:00,51.14,51.44,51.13,51.33,375719.0,44.72,44.9823,44.7112,44.8861,375719.0
2017-01-05 09:30:00,51.07,51.33,51.01,51.17,38957.0,44.6588,44.8861,44.6063,44.7462,38957.0
2017-01-05 10:00:00,51.17,51.26,51.06,51.11,100383.0,44.7462,44.8249,44.65,44.6937,100383.0
2017-01-05 10:30:00,51.12,51.14,51.05,51.08,63860.0,44.7025,44.72,44.6413,44.6675,63860.0
2017-01-05 11:00:00,51.08,51.08,50.8,50.85,53677.0,44.6675,44.6675,44.4226,44.4664,53677.0
2017-01-05 11:30:00,50.86,50.88,50.63,50.69,66354.0,44.4751,44.4926,44.274,44.3265,66354.0
2017-01-05 12:00:00,50.68,50.9,50.66,50.83,26889.0,44.3177,44.5101,44.3002,44.4489,26889.0
2017-01-05 12:30:00,50.83,50.83,50.74,50.77,34729.0,44.4489,44.4489,44.3702,44.3964,34729.0
2017-01-05 13:00:00,50.76,50.83,50.74,50.78,19016.0,44.3877,44.4489,44.3702,44.4052,19016.0
2017-01-05 13:30:00,50.79,50.82,50.72,50.8,67384.0,44.4139,44.4401,44.3527,44.4226,67384.0
2017-01-05 14:00:00,50.81,50.88,50.77,50.81,26719.0,44.4314,44.4926,44.3964,44.4314,26719.0
2017-01-05 14:30:00,50.82,50.85,50.74,50.74,27802.0,44.4401,44.4664,44.3702,44.3702,27802.0
2017-01-05 15:00:00,50.74,50.85,50.73,50.79,50004.0,44.3702,44.4664,44.3614,44.4139,50004.0
2017-01-05 15:30:00,50.79,50.85,50.74,50.78,222991.0,44.4139,44.4664,44.3702,44.4052,222991.0
2017-01-06 09:30:00,50.88,51.02,50.67,50.69,21573.0,44.4926,44.615,44.309,44.3265,21573.0
2017-01-06 10:00:00,50.76,50.83,50.39,50.43,21014.0,44.3877,44.4489,44.0641,44.0991,21014.0
2017-01-06 10:30:00,50.43,50.46,50.33,50.4,41684.0,44.0991,44.1253,44.0117,44.0729,41684.0
2017-01-06 11:00:00,50.4,50.51,50.39,50.51,72961.0,44.0729,44.1691,44.0641,44.1691,72961.0
2017-01-06 11:30:00,50.5,50.59,50.45,50.58,43707.0,44.1603,44.239,44.1166,44.2303,43707.0
2017-01-06 12:00:00,50.58,50.66,50.57,50.61,34866.0,44.2303,44.3002,44.2215,44.2565,34866.0
2017-01-06 12:30:00,50.61,50.76,50.6,50.71,84965.0,44.2565,44.3877,44.2478,44.3439,84965.0
2017-01-06 13:00:00,50.71,50.75,50.61,50.61,34490.0,44.3439,44.3789,44.2565,44.2565,34490.0
2017-01-06 13:30:00,50.62,50.68,50.56,50.56,80350.0,44.2652,44.3177,44.2128,44.2128,80350.0
2017-01-06 14:00:00,50.58,50.7,50.57,50.61,93482.0,44.2303,44.3352,44.2215,44.2565,93482.0
2017-01-06 14:30:00,50.6,50.62,50.56,50.57,31689.0,44.2478,44.2652,44.2128,44.2215,31689.0
2017-01-06 15:00:00,50.57,50.61,50.55,50.57,48206.0,44.2215,44.2565,44.204,44.2215,48206.0
2017-01-06 15:30:00,50.58,50.74,50.56,50.63,311093.0,44.2303,44.3702,44.2128,44.274,311093.0
2017-01-09 09:30:00,50.6,50.69,50.39,50.52,45781.0,44.2478,44.3265,44.0641,44.1778,45781.0
2017-01-09 10:00:00,50.52,50.56,50.22,50.25,67379.0,44.1778,44.2128,43.9155,43.9417,67379.0
2017-01-09 10:30:00,50.26,50.36,50.11,50.36,70157.0,43.9504,44.0379,43.8193,44.0379,70157.0
2017-01-09 11:00:00,50.36,50.4,50.28,50.33,67916.0,44.0379,44.0729,43.9679,44.0117,67916.0
2017-01-09 11:30:00,50.34,50.34,50.12,50.2,57263.0,44.0204,44.0204,43.828,43.898,57263.0
2017-01-09 12:00:00,50.2,50.28,50.13,50.17,44096.0,43.898,43.9679,43.8368,43.8717,44096.0
2017-01-09 12:30:00,50.16,50.27,50.16,50.21,31099.0,43.863,43.9592,43.863,43.9067,31099.0
2017-01-09 13:00:00,50.22,50.28,50.11,50.14,50584.0,43.9155,43.9679,43.8193,43.8455,50584.0
2017-01-09 13:30:00,50.13,50.29,50.12,50.2,59216.0,43.8368,43.9767,43.828,43.898,59216.0
2017-01-09 14:00:00,50.2,50.24,50.11,50.16,30961.0,43.898,43.933,43.8193,43.863,30961.0
2017-01-09 14:30:00,50.17,50.17,49.93,50.12,90410.0,43.8717,43.8717,43.6619,43.828,90410.0
2017-01-09 15:00:00,50.11,50.14,49.92,50.0,47813.0,43.8193,43.8455,43.6531,43.7231,47813.0
2017-01-09 15:30:00,50.0,50.03,49.9,49.97,210090.0,43.7231,43.7493,43.6356,43.6968,210090.0
2017-01-10 09:30:00,49.94,50.28,49.92,50.16,34568.0,43.6706,43.9679,43.6531,43.863,34568.0
2017-01-10 10:00:00,50.12,50.22,50.02,50.07,24793.0,43.828,43.9155,43.7406,43.7843,24793.0
2017-01-10 10:30:00,50.07,50.34,50.07,50.3,35022.0,43.7843,44.0204,43.7843,43.9854,35022.0
2017-01-10 11:00:00,50.3,50.59,50.28,50.44,72546.0,43.9854,44.239,43.9679,44.1078,72546.0
2017-01-10 11:30:00,50.43,50.45,50.35,50.36,29673.0,44.0991,44.1166,44.0291,44.0379,29673.0
2017-01-10 12:00:00,50.34,50.56,50.33,50.53,32661.0,44.0204,44.2128,44.0117,44.1865,32661.0
2017-01-10 12:30:00,50.55,50.59,50.44,50.45,21590.0,44.204,44.239,44.1078,44.1166,21590.0
2017-01-10 13:00:00,50.46,50.52,50.31,50.31,31437.0,44.1253,44.1778,43.9942,43.9942,31437.0
2017-01-10 13:30:00,50.31,50.34,50.19,50.19,26171.0,43.9942,44.0204,43.8892,43.8892,26171.0
2017-01-10 14:00:00,50.18,50.25,50.11,50.18,28231.0,43.8805,43.9417,43.8193,43.8805,28231.0
2017-01-10 14:30:00,50.17,50.19,50.13,50.17,57619.0,43.8717,43.8892,43.8368,43.8717,57619.0
2017-01-10 15:00:00,50.17,50.3,50.15,50.26,108224.0,43.8717,43.9854,43.8542,43.9504,108224.0
2017-01-10 15:30:00,50.26,50.43,50.26,50.28,191399.0,43.9504,44.0991,43.9504,43.9679,191399.0
2017-01-11 09:30:00,50.34,50.53,50.18,50.29,40726.0,44.0204,44.1865,43.8805,43.9767,40726.0
2017-01-11 10:00:00,50.29,50.34,50.2,50.32,20616.0,43.9767,44.0204,43.898,44.0029,20616.0
2017-01-11 10:30:00,50.31,50.32,50.13,50.18,35500.0,43.9942,44.0029,43.8368,43.8805,35500.0
2017-01-11 11:00:00,50.2,50.36,50.19,50.19,31450.0,43.898,44.0379,43.8892,43.8892,31450.0
2017-01-11 11:30:00,50.18,50.33,50.03,50.26,47503.0,43.8805,44.0117,43.7493,43.9504,47503.0
2017-01-11 12:00:00,50.28,50.31,50.14,50.26,29182.0,43.9679,43.9942,43.8455,43.9504,29182.0
2017-01-11 12:30:00,50.25,50.26,50.04,50.11,26155.0,43.9417,43.9504,43.7581,43.8193,26155.0
2017-01-11 13:00:00,50.14,50.14,49.91,49.95,19161.0,43.8455,43.8455,43.6444,43.6794,19161.0
2017-01-11 13:30:00,49.91,50.09,49.91,50.09,26633.0,43.6444,43.8018,43.6444,43.8018,26633.0
2017-01-11 14:00:00,50.1,50.19,50.07,50.18,51521.0,43.8105,43.8892,43.7843,43.8805,51521.0
2017-01-11 14:30:00,50.18,50.22,50.14,50.19,46717.0,43.8805,43.9155,43.8455,43.8892,46717.0
2017-01-11 15:00:00,50.2,50.23,50.14,50.15,39658.0,43.898,43.9242,43.8455,43.8542,39658.0
2017-01-11 15:30:00,50.16,50.22,50.1,50.11,160404.0,43.863,43.9155,43.8105,43.8193,160404.0
2017-01-12 09:30:00,50.08,50.12,49.95,50.04,34949.0,43.793,43.828,43.6794,43.7581,34949.0
2017-01-12 10:00:00,50.04,50.07,49.74,49.81,44684.0,43.7581,43.7843,43.4957,43.5569,44684.0
2017-01-12 10:30:00,49.83,49.91,49.39,49.56,65797.0,43.5744,43.6444,43.1897,43.3383,65797.0
2017-01-12 11:00:00,49.54,49.61,49.45,49.52,25137.0,43.3208,43.382,43.2421,43.3033,25137.0
2017-01-12 11:30:00,49.55,49.59,49.41,49.45,24164.0,43.3296,43.3646,43.2071,43.2421,24164.0
2017-01-12 12:00:00,49.45,49.78,49.45,49.76,35757.0,43.2421,43.5307,43.2421,43.5132,35757.0
2017-01-12 12:30:00,49.78,49.87,49.76,49.78,13666.0,43.5307,43.6094,43.5132,43.5307,13666.0
2017-01-12 13:00:00,49.79,49.96,49.79,49.95,48292.0,43.5394,43.6881,43.5394,43.6794,48292.0
2017-01-12 13:30:00,49.95,50.01,49.92,49.95,32532.0,43.6794,43.7318,43.6531,43.6794,32532.0
2017-01-12 14:00:00,49.93,49.97,49.85,49.89,16448.0,43.6619,43.6968,43.5919,43.6269,16448.0
2017-01-12 14:30:00,49.89,49.97,49.88,49.96,32790.0,43.6269,43.6968,43.6181,43.6881,32790.0
2017-01-12 15:00:00,49.95,49.99,49.9,49.95,55147.0,43.6794,43.7143,43.6356,43.6794,55147.0
2017-01-12 15:30:00,49.95,50.05,49.95,49.98,144310.0,43.6794,43.7668,43.6794,43.7056,144310.0
2017-01-13 09:30:00,50.19,50.21,49.86,50.0,105064.0,43.8892,43.9067,43.6007,43.7231,105064.0
2017-01-13 10:00:00,50.0,50.03,49.88,49.94,35784.0,43.7231,43.7493,43.6181,43.6706,35784.0
2017-01-13 10:30:00,49.94,49.97,49.87,49.91,39104.0,43.6706,43.6968,43.6094,43.6444,39104.0
2017-01-13 11:00:00,49.92,49.96,49.87,49.92,37543.0,43.6531,43.6881,43.6094,43.6531,37543.0
2017-01-13 11:30:00,49.92,49.98,49.81,49.84,62880.0,43.6531,43.7056,43.5569,43.5832,62880.0
2017-01-13 12:00:00,49.85,49.91,49.82,49.91,64268.0,43.5919,43.6444,43.5657,43.6444,64268.0
2017-01-13 12:30:00,49.93,50.05,49.92,49.99,35526.0,43.6619,43.7668,43.6531,43.7143,35526.0
2017-01-13 13:00:00,50.0,50.03,49.92,50.01,35833.0,43.7231,43.7493,43.6531,43.7318,35833.0
2017-01-13 13:30:00,50.01,50.02,49.93,49.95,36515.0,43.7318,43.7406,43.6619,43.6794,36515.0
2017-01-13 14:00:00,49.94,49.96,49.89,49.89,27354.0,43.6706,43.6881,43.6269,43.6269,27354.0
2017-01-13 14:30:00,49.88,50.02,49.88,50.0,45228.0,43.6181,43.7406,43.6181,43.7231,45228.0
2017-01-13 15:00:00,50.0,50.01,49.9,49.96,43490.0,43.7231,43.7318,43.6356,43.6881,43490.0
2017-01-13 15:30:00,49.96,50.01,49.91,49.94,135496.0,43.6881,43.7318,43.6444,43.6706,135496.0
2017-01-17 09:30:00,49.77,49.77,49.32,49.6,89628.0,43.522,43.522,43.1284,43.3733,89628.0
2017-01-17 10:00:00,49.55,49.8,49.55,49.69,33552.0,43.3296,43.5482,43.3296,43.452,33552.0
2017-01-17 10:30:00,49.69,49.76,49.63,49.69,19818.0,43.452,43.5132,43.3995,43.452,19818.0
2017-01-17 11:00:00,49.68,49.7,49.45,49.46,32085.0,43.4433,43.4607,43.2421,43.2509,32085.0
2017-01-17 11:30:00,49.46,49.5,49.44,49.48,20346.0,43.2509,43.2858,43.2334,43.2684,20346.0
2017-01-17 12:00:00,49.48,49.51,49.41,49.44,22817.0,43.2684,43.2946,43.2071,43.2334,22817.0
2017-01-17 12:30:00,49.43,49.53,49.43,49.49,16170.0,43.2246,43.3121,43.2246,43.2771,16170.0
2017-01-17 13:00:00,49.49,49.49,49.39,49.44,14079.0,43.2771,43.2771,43.1897,43.2334,14079.0
2017-01-17 13:30:00,49.43,49.49,49.41,49.42,29888.0,43.2246,43.2771,43.2071,43.2159,29888.0
2017-01-17 14:00:00,49.42,49.49,49.31,49.31,40327.0,43.2159,43.2771,43.1197,43.1197,40327.0
2017-01-17 14:30:00,49.31,49.34,49.22,49.27,43358.0,43.1197,43.1459,43.041,43.0847,43358.0
2017-01-17 15:00:00,49.27,49.36,49.26,49.29,38431.0,43.0847,43.1634,43.076,43.1022,38431.0
2017-01-17 15:30:00,49.3,49.42,49.3,49.41,135302.0,43.111,43.2159,43.111,43.2071,135302.0
2017-01-18 09:30:00,49.44,49.54,49.21,49.51,37491.0,43.2334,43.3208,43.0323,43.2946,37491.0
2017-01-18 10:00:00,49.48,49.82,49.48,49.81,42198.0,43.2684,43.5657,43.2684,43.5569,42198.0
2017-01-18 10:30:00,49.81,49.88,49.71,49.83,31692.0,43.5569,43.6181,43.4695,43.5744,31692.0
2017-01-18 11:00:00,49.85,49.94,49.79,49.84,26599.0,43.5919,43.6706,43.5394,43.5832,26599.0
2017-01-18 11:30:00,49.84,49.86,49.71,49.71,25315.0,43.5832,43.6007,43.4695,43.4695,25315.0
2017-01-18 12:00:00,49.71,49.84,49.71,49.79,20878.0,43.4695,43.5832,43.4695,43.5394,20878.0
2017-01-18 12:30:00,49.79,49.83,49.74,49.75,18746.0,43.5394,43.5744,43.4957,43.5045,18746.0
2017-01-18 13:00:00,49.75,49.89,49.74,49.86,50010.0,43.5045,43.6269,43.4957,43.6007,50010.0
2017-01-18 13:30:00,49.87,49.92,49.85,49.91,34059.0,43.6094,43.6531,43.5919,43.6444,34059.0
2017-01-18 14:00:00,49.93,49.97,49.89,49.96,41448.0,43.6619,43.6968,43.6269,43.6881,41448.0
2017-01-18 14:30:00,49.94,49.95,49.9,49.91,44991.0,43.6706,43.6794,43.6356,43.6444,44991.0
2017-01-18 15:00:00,49.91,49.92,49.77,49.77,22569.0,43.6444,43.6531,43.522,43.522,22569.0
2017-01-18 15:30:00,49.78,49.9,49.77,49.83,126521.0,43.5307,43.6356,43.522,43.5744,126521.0
2017-01-19 09:30:00,50.24,50.49,50.13,50.17,48391.0,43.933,44.1516,43.8368,43.8717,48391.0
2017-01-19 10:00:00,50.18,50.18,49.83,49.92,16916.0,43.8805,43.8805,43.5744,43.6531,16916.0
2017-01-19 10:30:00,49.96,49.99,49.92,49.97,23254.0,43.6881,43.7143,43.6531,43.6968,23254.0
2017-01-19 11:00:00,49.95,50.0,49.91,49.93,35625.0,43.6794,43.7231,43.6444,43.6619,35625.0
2017-01-19 11:30:00,49.92,49.97,49.85,49.9,21568.0,43.6531,43.6968,43.5919,43.6356,21568.0
2017-01-19 12:00:00,49.91,49.91,49.74,49.78,22811.0,43.6444,43.6444,43.4957,43.5307,22811.0
2017-01-19 12:30:00,49.79,49.83,49.74,49.81,21539.0,43.5394,43.5744,43.4957,43.5569,21539.0
2017-01-19 13:00:00,49.81,49.89,49.81,49.81,37005.0,43.5569,43.6269,43.5569,43.5569,37005.0
2017-01-19 13:30:00,49.81,49.82,49.65,49.68,31858.0,43.5569,43.5657,43.417,43.4433,31858.0
2017-01-19 14:00:00,49.66,49.68,49.51,49.54,44588.0,43.4258,43.4433,43.2946,43.3208,44588.0
2017-01-19 14:30:00,49.53,49.56,49.48,49.5,28228.0,43.3121,43.3383,43.2684,43.2858,28228.0
2017-01-19 15:00:00,49.51,49.61,49.5,49.58,97678.0,43.2946,43.382,43.2858,43.3558,97678.0
2017-01-19 15:30:00,49.59,49.72,49.56,49.69,111977.0,43.3646,43.4782,43.3383,43.452,111977.0
2017-01-20 09:30:00,49.74,49.94,49.67,49.78,43983.0,43.4957,43.6706,43.4345,43.5307,43983.0
2017-01-20 10:00:00,49.77,49.86,49.65,49.71,30268.0,43.522,43.6007,43.417,43.4695,30268.0
2017-01-20 10:30:00,49.71,49.81,49.7,49.72,21534.0,43.4695,43.5569,43.4607,43.4782,21534.0
2017-01-20 11:00:00,49.72,49.81,49.72,49.74,23796.0,43.4782,43.5569,43.4782,43.4957,23796.0
2017-01-20 11:30:00,49.73,49.76,49.72,49.73,21607.0,43.487,43.5132,43.4782,43.487,21607.0
2017-01-20 12:00:00,49.72,49.73,49.59,49.61,21313.0,43.4782,43.487,43.3646,43.382,21313.0
2017-01-20 12:30:00,49.58,49.6,49.53,49.59,14979.0,43.3558,43.3733,43.3121,43.3646,14979.0
2017-01-20 13:00:00,49.59,49.63,49.56,49.63,12073.0,43.3646,43.3995,43.3383,43.3995,12073.0
2017-01-20 13:30:00,49.64,49.69,49.61,49.67,13527.0,43.4083,43.452,43.382,43.4345,13527.0
2017-01-20 14:00:00,49.68,49.71,49.6,49.6,22760.0,43.4433,43.4695,43.3733,43.3733,22760.0
2017-01-20 14:30:00,49.59,49.65,49.54,49.63,15765.0,43.3646,43.417,43.3208,43.3995,15765.0
2017-01-20 15:00:00,49.64,49.73,49.64,49.69,29965.0,43.4083,43.487,43.4083,43.452,29965.0
2017-01-20 15:30:00,49.68,49.7,49.6,49.67,85663.0,43.4433,43.4607,43.3733,43.4345,85663.0
2017-01-23 09:30:00,49.61,49.77,49.6,49.67,14457.0,43.382,43.522,43.3733,43.4345,14457.0
2017-01-23 10:00:00,49.62,49.62,49.35,49.38,16831.0,43.3908,43.3908,43.1547,43.1809,16831.0
2017-01-23 10:30:00,49.35,49.35,49.08,49.14,33799.0,43.1547,43.1547,42.9186,42.971,33799.0
2017-01-23 11:00:00,49.16,49.21,49.08,49.17,16469.0,42.9885,43.0323,42.9186,42.9973,16469.0
2017-01-23 11:30:00,49.19,49.2,49.04,49.06,34337.0,43.0148,43.0235,42.8836,42.9011,34337.0
2017-01-23 12:00:00,49.07,49.14,49.0,49.13,29687.0,42.9098,42.971,42.8486,42.9623,29687.0
2017-01-23 12:30:00,49.15,49.16,49.11,49.15,17239.0,42.9798,42.9885,42.9448,42.9798,17239.0
2017-01-23 13:00:00,49.14,49.18,49.05,49.05,24651.0,42.971,43.006,42.8923,42.8923,24651.0
2017-01-23 13:30:00,49.05,49.2,49.05,49.08,21040.0,42.8923,43.0235,42.8923,42.9186,21040.0
2017-01-23 14:00:00,49.09,49.16,49.06,49.14,39541.0,42.9273,42.9885,42.9011,42.971,39541.0
2017-01-23 14:30:00,49.15,49.24,49.12,49.21,34652.0,42.9798,43.0585,42.9536,43.0323,34652.0
2017-01-23 15:00:00,49.21,49.3,49.18,49.26,34670.0,43.0323,43.111,43.006,43.076,34670.0
2017-01-23 15:30:00,49.27,49.36,49.26,49.27,81966.0,43.0847,43.1634,43.076,43.0847,81966.0
2017-01-24 09:30:00,49.3,49.66,49.26,49.43,18441.0,43.111,43.4258,43.076,43.2246,18441.0
2017-01-24 10:00:00,49.4,49.5,49.23,49.36,29056.0,43.1984,43.2858,43.0497,43.1634,29056.0
2017-01-24 10:30:00,49.36,49.38,49.14,49.23,17458.0,43.1634,43.1809,42.971,43.0497,17458.0
2017-01-24 11:00:00,49.22,49.35,49.21,49.23,24808.0,43.041,43.1547,43.0323,43.0497,24808.0
2017-01-24 11:30:00,49.23,49.3,49.21,49.21,25866.0,43.0497,43.111,43.0323,43.0323,25866.0
2017-01-24 12:00:00,49.2,49.42,49.2,49.4,33769.0,43.0235,43.2159,43.0235,43.1984,33769.0
2017-01-24 12:30:00,49.42,49.44,49.35,49.37,19716.0,43.2159,43.2334,43.1547,43.1722,19716.0
2017-01-24 13:00:00,49.37,49.45,49.36,49.43,35922.0,43.1722,43.2421,43.1634,43.2246,35922.0
2017-01-24 13:30:00,49.44,49.56,49.43,49.53,23394.0,43.2334,43.3383,43.2246,43.3121,23394.0
2017-01-24 14:00:00,49.53,49.54,49.4,49.41,32522.0,43.3121,43.3208,43.1984,43.2071,32522.0
2017-01-24 14:30:00,49.41,49.45,49.38,49.44,41837.0,43.2071,43.2421,43.1809,43.2334,41837.0
2017-01-24 15:00:00,49.44,49.47,49.3,49.31,26322.0,43.2334,43.2596,43.111,43.1197,26322.0
2017-01-24 15:30:00,49.32,49.53,49.31,49.48,174791.0,43.1284,43.3121,43.1197,43.2684,174791.0
2017-01-25 09:30:00,49.91,50.0,49.64,49.7,34873.0,43.6444,43.7231,43.4083,43.4607,34873.0
2017-01-25 10:00:00,49.71,49.83,49.67,49.72,61643.0,43.4695,43.5744,43.4345,43.4782,61643.0
2017-01-25 10:30:00,49.69,49.7,49.64,49.69,20187.0,43.452,43.4607,43.4083,43.452,20187.0
2017-01-25 11:00:00,49.7,49.7,49.56,49.56,30625.0,43.4607,43.4607,43.3383,43.3383,30625.0
2017-01-25 11:30:00,49.57,49.58,49.45,49.48,24650.0,43.3471,43.3558,43.2421,43.2684,24650.0
2017-01-25 12:00:00,49.48,49.53,49.38,49.5,99767.0,43.2684,43.3121,43.1809,43.2858,99767.0
2017-01-25 12:30:00,49.51,49.54,49.45,49.53,19856.0,43.2946,43.3208,43.2421,43.3121,19856.0
2017-01-25 13:00:00,49.52,49.55,49.46,49.51,41121.0,43.3033,43.3296,43.2509,43.2946,41121.0
2017-01-25 13:30:00,49.52,49.65,49.47,49.63,20336.0,43.3033,43.417,43.2596,43.3995,20336.0
2017-01-25 14:00:00,49.64,49.67,49.59,49.61,20764.0,43.4083,43.4345,43.3646,43.382,20764.0
2017-01-25 14:30:00,49.61,49.62,49.53,49.58,39321.0,43.382,43.3908,43.3121,43.3558,39321.0
2017-01-25 15:00:00,49.58,49.63,49.53,49.59,65301.0,43.3558,43.3995,43.3121,43.3646,65301.0
2017-01-25 15:30:00,49.59,49.7,49.55,49.65,99328.0,43.3646,43.4607,43.3296,43.417,99328.0
2017-01-26 09:30:00,49.62,49.86,49.62,49.83,34022.0,43.3908,43.6007,43.3908,43.5744,34022.0
2017-01-26 10:00:00,49.84,49.89,49.7,49.76,20533.0,43.5832,43.6269,43.4607,43.5132,20533.0
2017-01-26 10:30:00,49.77,49.79,49.63,49.68,17810.0,43.522,43.5394,43.3995,43.4433,17810.0
2017-01-26 11:00:00,49.68,49.71,49.5,49.61,22674.0,43.4433,43.4695,43.2858,43.382,22674.0
2017-01-26 11:30:00,49.59,49.61,49.53,49.55,22857.0,43.3646,43.382,43.3121,43.3296,22857.0
2017-01-26 12:00:00,49.54,49.55,49.33,49.38,14004.0,43.3208,43.3296,43.1372,43.1809,14004.0
2017-01-26 12:30:00,49.36,49.49,49.35,49.47,11999.0,43.1634,43.2771,43.1547,43.2596,11999.0
2017-01-26 13:00:00,49.48,49.51,49.43,49.46,14629.0,43.2684,43.2946,43.2246,43.2509,14629.0
2017-01-26 13:30:00,49.47,49.59,49.47,49.59,11217.0,43.2596,43.3646,43.2596,43.3646,11217.0
2017-01-26 14:00:00,49.58,49.59,49.49,49.58,16577.0,43.3558,43.3646,43.2771,43.3558,16577.0
2017-01-26 14:30:00,49.58,49.6,49.52,49.52,16768.0,43.3558,43.3733,43.3033,43.3033,16768.0
2017-01-26 15:00:00,49.53,49.57,49.48,49.48,19483.0,43.3121,43.3471,43.2684,43.2684,19483.0
2017-01-26 15:30:00,49.48,49.6,49.47,49.57,135139.0,43.2684,43.3733,43.2596,43.3471,135139.0
2017-01-27 09:30:00,49.4,49.42,49.14,49.31,23856.0,43.1984,43.2159,42.971,43.1197,23856.0
2017-01-27 10:00:00,49.32,49.41,49.27,49.35,20416.0,43.1284,43.2071,43.0847,43.1547,20416.0
2017-01-27 10:30:00,49.35,49.43,49.35,49.39,51592.0,43.1547,43.2246,43.1547,43.1897,51592.0
2017-01-27 11:00:00,49.39,49.45,49.38,49.43,20830.0,43.1897,43.2421,43.1809,43.2246,20830.0
2017-01-27 11:30:00,49.41,49.46,49.4,49.44,12122.0,43.2071,43.2509,43.1984,43.2334,12122.0
2017-01-27 12:00:00,49.47,49.51,49.45,49.45,18264.0,43.2596,43.2946,43.2421,43.2421,18264.0
2017-01-27 12:30:00,49.46,49.52,49.44,49.48,25944.0,43.2509,43.3033,43.2334,43.2684,25944.0
2017-01-27 13:00:00,49.48,49.49,49.38,49.49,45709.0,43.2684,43.2771,43.1809,43.2771,45709.0
2017-01-27 13:30:00,49.48,49.54,49.45,49.5,21611.0,43.2684,43.3208,43.2421,43.2858,21611.0
2017-01-27 14:00:00,49.5,49.54,49.42,49.46,19667.0,43.2858,43.3208,43.2159,43.2509,19667.0
2017-01-27 14:30:00,49.45,49.54,49.44,49.52,32776.0,43.2421,43.3208,43.2334,43.3033,32776.0
2017-01-27 15:00:00,49.51,49.51,49.39,49.45,57379.0,43.2946,43.2946,43.1897,43.2421,57379.0
2017-01-27 15:30:00,49.45,49.56,49.44,49.55,71630.0,43.2421,43.3383,43.2334,43.3296,71630.0
2017-01-30 09:30:00,49.36,49.49,48.21,48.34,71695.0,43.1634,43.2771,42.1578,42.2715,71695.0
2017-01-30 10:00:00,48.34,48.53,48.29,48.44,89471.0,42.2715,42.4376,42.2278,42.3589,89471.0
2017-01-30 10:30:00,48.46,48.51,48.22,48.3,63949.0,42.3764,42.4201,42.1665,42.2365,63949.0
2017-01-30 11:00:00,48.29,48.6,48.27,48.53,54450.0,42.2278,42.4988,42.2103,42.4376,54450.0
2017-01-30 11:30:00,48.53,48.65,48.51,48.57,73647.0,42.4376,42.5426,42.4201,42.4726,73647.0
2017-01-30 12:00:00,48.57,48.85,48.53,48.83,76089.0,42.4726,42.7174,42.4376,42.7,76089.0
2017-01-30 12:30:00,48.83,48.83,48.69,48.71,27450.0,42.7,42.7,42.5775,42.595,27450.0
2017-01-30 13:00:00,48.72,48.75,48.6,48.65,47996.0,42.6038,42.63,42.4988,42.5426,47996.0
2017-01-30 13:30:00,48.64,48.71,48.5,48.61,69015.0,42.5338,42.595,42.4114,42.5076,69015.0
2017-01-30 14:00:00,48.59,48.94,48.59,48.94,51718.0,42.4901,42.7962,42.4901,42.7962,51718.0
2017-01-30 14:30:00,48.94,48.98,48.67,48.73,47433.0,42.7962,42.8311,42.56,42.6125,47433.0
2017-01-30 15:00:00,48.74,48.74,48.55,48.57,63115.0,42.6213,42.6213,42.4551,42.4726,63115.0
2017-01-30 15:30:00,48.57,48.67,48.54,48.61,206906.0,42.4726,42.56,42.4464,42.5076,206906.0
2017-01-31 09:30:00,48.53,48.86,48.29,48.63,26505.0,42.4376,42.7262,42.2278,42.5251,26505.0
2017-01-31 10:00:00,48.63,48.63,48.41,48.46,38356.0,42.5251,42.5251,42.3327,42.3764,38356.0
2017-01-31 10:30:00,48.49,48.57,48.43,48.47,20551.0,42.4026,42.4726,42.3502,42.3852,20551.0
2017-01-31 11:00:00,48.46,48.47,48.39,48.39,27591.0,42.3764,42.3852,42.3152,42.3152,27591.0
2017-01-31 11:30:00,48.39,48.4,48.25,48.25,24320.0,42.3152,42.3239,42.1928,42.1928,24320.0
2017-01-31 12:00:00,48.26,48.3,48.22,48.24,32133.0,42.2015,42.2365,42.1665,42.184,32133.0
2017-01-31 12:30:00,48.25,48.27,48.22,48.27,21192.0,42.1928,42.2103,42.1665,42.2103,21192.0
2017-01-31 13:00:00,48.28,48.28,48.17,48.19,26938.0,42.219,42.219,42.1228,42.1403,26938.0
2017-01-31 13:30:00,48.21,48.23,48.08,48.13,38862.0,42.1578,42.1753,42.0441,42.0878,38862.0
2017-01-31 14:00:00,48.15,48.21,48.1,48.2,47081.0,42.1053,42.1578,42.0616,42.149,47081.0
2017-01-31 14:30:00,48.2,48.25,48.15,48.24,123401.0,42.149,42.1928,42.1053,42.184,123401.0
2017-01-31 15:00:00,48.25,48.3,48.2,48.24,85725.0,42.1928,42.2365,42.149,42.184,85725.0
2017-01-31 15:30:00,48.25,48.39,48.23,48.33,236976.0,42.1928,42.3152,42.1753,42.2627,236976.0
2017-02-01 09:30:00,48.32,48.77,48.25,48.64,53910.0,42.254,42.6475,42.1928,42.5338,53910.0
2017-02-01 10:00:00,48.64,48.69,48.5,48.51,53071.0,42.5338,42.5775,42.4114,42.4201,53071.0
2017-02-01 10:30:00,48.51,48.53,48.26,48.27,57080.0,42.4201,42.4376,42.2015,42.2103,57080.0
2017-02-01 11:00:00,48.26,48.34,48.11,48.14,73718.0,42.2015,42.2715,42.0703,42.0966,73718.0
2017-02-01 11:30:00,48.15,48.31,48.11,48.28,55656.0,42.1053,42.2452,42.0703,42.219,55656.0
2017-02-01 12:00:00,48.27,48.31,48.05,48.06,35002.0,42.2103,42.2452,42.0179,42.0266,35002.0
2017-02-01 12:30:00,48.07,48.11,47.81,47.83,77499.0,42.0354,42.0703,41.808,41.8255,77499.0
2017-02-01 13:00:00,47.83,48.04,47.83,47.99,32759.0,41.8255,42.0091,41.8255,41.9654,32759.0
2017-02-01 13:30:00,48.0,48.09,47.98,48.0,34174.0,41.9742,42.0529,41.9567,41.9742,34174.0
2017-02-01 14:00:00,48.0,48.15,47.94,48.1,90479.0,41.9742,42.1053,41.9217,42.0616,90479.0
2017-02-01 14:30:00,48.1,48.1,47.97,48.05,45613.0,42.0616,42.0616,41.9479,42.0179,45613.0
2017-02-01 15:00:00,48.05,48.26,48.02,48.21,101649.0,42.0179,42.2015,41.9916,42.1578,101649.0
2017-02-01 15:30:00,48.21,48.4,48.16,48.25,274363.0,42.1578,42.3239,42.1141,42.1928,274363.0
2017-02-02 09:30:00,48.24,48.79,48.06,48.74,44423.0,42.184,42.665,42.0266,42.6213,44423.0
2017-02-02 10:00:00,48.77,49.09,48.62,48.99,129424.0,42.6475,42.9273,42.5163,42.8399,129424.0
2017-02-02 10:30:00,48.99,49.31,48.73,49.12,88041.0,42.8399,43.1197,42.6125,42.9536,88041.0
2017-02-02 11:00:00,49.13,49.19,49.07,49.16,51457.0,42.9623,43.0148,42.9098,42.9885,51457.0
2017-02-02 11:30:00,49.15,49.2,48.97,48.98,48600.0,42.9798,43.0235,42.8224,42.8311,48600.0
2017-02-02 12:00:00,48.97,48.98,48.86,48.87,22421.0,42.8224,42.8311,42.7262,42.7349,22421.0
2017-02-02 12:30:00,48.88,49.09,48.86,49.07,19632.0,42.7437,42.9273,42.7262,42.9098,19632.0
2017-02-02 13:00:00,49.06,49.08,49.0,49.0,22823.0,42.9011,42.9186,42.8486,42.8486,22823.0
2017-02-02 13:30:00,48.99,49.02,48.93,48.98,27541.0,42.8399,42.8661,42.7874,42.8311,27541.0
2017-02-02 14:00:00,48.98,49.03,48.93,48.96,65764.0,42.8311,42.8749,42.7874,42.8136,65764.0
2017-02-02 14:30:00,48.96,49.01,48.92,48.99,55793.0,42.8136,42.8574,42.7787,42.8399,55793.0
2017-02-02 15:00:00,48.99,49.06,48.94,49.05,72370.0,42.8399,42.9011,42.7962,42.8923,72370.0
2017-02-02 15:30:00,49.04,49.12,49.02,49.05,185697.0,42.8836,42.9536,42.8661,42.8923,185697.0
2017-02-03 09:30:00,49.38,49.73,49.31,49.44,55223.0,43.1809,43.487,43.1197,43.2334,55223.0
2017-02-03 10:00:00,49.5,49.72,49.43,49.65,52149.0,43.2858,43.4782,43.2246,43.417,52149.0
2017-02-03 10:30:00,49.66,49.8,49.63,49.69,26704.0,43.4258,43.5482,43.3995,43.452,26704.0
2017-02-03 11:00:00,49.7,49.85,49.6,49.63,40184.0,43.4607,43.5919,43.3733,43.3995,40184.0
2017-02-03 11:30:00,49.61,49.79,49.58,49.79,34712.0,43.382,43.5394,43.3558,43.5394,34712.0
2017-02-03 12:00:00,49.78,49.9,49.77,49.77,17373.0,43.5307,43.6356,43.522,43.522,17373.0
2017-02-03 12:30:00,49.78,49.82,49.71,49.82,11869.0,43.5307,43.5657,43.4695,43.5657,11869.0
2017-02-03 13:00:00,49.8,49.89,49.74,49.74,25288.0,43.5482,43.6269,43.4957,43.4957,25288.0
2017-02-03 13:30:00,49.75,49.75,49.62,49.63,15124.0,43.5045,43.5045,43.3908,43.3995,15124.0
2017-02-03 14:00:00,49.61,49.74,49.61,49.71,33920.0,43.382,43.4957,43.382,43.4695,33920.0
2017-02-03 14:30:00,49.71,49.77,49.65,49.66,28075.0,43.4695,43.522,43.417,43.4258,28075.0
2017-02-03 15:00:00,49.67,49.75,49.66,49.71,42327.0,43.4345,43.5045,43.4258,43.4695,42327.0
2017-02-03 15:30:00,49.7,49.75,49.65,49.7,168536.0,43.4607,43.5045,43.417,43.4607,168536.0
2017-02-06 09:30:00,49.59,50.04,49.55,50.01,48594.0,43.3646,43.7581,43.3296,43.7318,48594.0
2017-02-06 10:00:00,49.99,50.11,49.96,50.08,22416.0,43.7143,43.8193,43.6881,43.793,22416.0
2017-02-06 10:30:00,50.09,50.11,49.97,49.99,18522.0,43.8018,43.8193,43.6968,43.7143,18522.0
2017-02-06 11:00:00,49.98,50.1,49.96,50.06,28989.0,43.7056,43.8105,43.6881,43.7755,28989.0
2017-02-06 11:30:00,50.04,50.1,50.01,50.03,25113.0,43.7581,43.8105,43.7318,43.7493,25113.0
2017-02-06 12:00:00,50.03,50.16,50.02,50.04,25398.0,43.7493,43.863,43.7406,43.7581,25398.0
2017-02-06 12:30:00,50.04,50.04,49.9,49.91,41656.0,43.7581,43.7581,43.6356,43.6444,41656.0
2017-02-06 13:00:00,49.91,50.03,49.9,50.01,35024.0,43.6444,43.7493,43.6356,43.7318,35024.0
2017-02-06 13:30:00,50.01,50.05,49.97,50.04,28813.0,43.7318,43.7668,43.6968,43.7581,28813.0
2017-02-06 14:00:00,50.05,50.06,50.0,50.05,20602.0,43.7668,43.7755,43.7231,43.7668,20602.0
2017-02-06 14:30:00,50.05,50.08,50.01,50.06,30842.0,43.7668,43.793,43.7318,43.7755,30842.0
2017-02-06 15:00:00,50.06,50.11,50.05,50.09,37402.0,43.7755,43.8193,43.7668,43.8018,37402.0
2017-02-06 15:30:00,50.11,50.14,50.06,50.11,163298.0,43.8193,43.8455,43.7755,43.8193,163298.0
2017-02-07 09:30:00,50.1,50.44,49.99,50.42,59083.0,43.8105,44.1078,43.7143,44.0904,59083.0
2017-02-07 10:00:00,50.42,50.47,50.28,50.3,83067.0,44.0904,44.1341,43.9679,43.9854,83067.0
2017-02-07 10:30:00,50.3,50.35,50.29,50.31,22485.0,43.9854,44.0291,43.9767,43.9942,22485.0
2017-02-07 11:00:00,50.31,50.4,50.26,50.37,53259.0,43.9942,44.0729,43.9504,44.0466,53259.0
2017-02-07 11:30:00,50.36,50.4,50.29,50.32,52443.0,44.0379,44.0729,43.9767,44.0029,52443.0
2017-02-07 12:00:00,50.31,50.35,50.23,50.23,37559.0,43.9942,44.0291,43.9242,43.9242,37559.0
2017-02-07 12:30:00,50.22,50.24,50.12,50.12,20928.0,43.9155,43.933,43.828,43.828,20928.0
2017-02-07 13:00:00,50.13,50.21,50.11,50.19,16385.0,43.8368,43.9067,43.8193,43.8892,16385.0
2017-02-07 13:30:00,50.19,50.31,50.18,50.29,22896.0,43.8892,43.9942,43.8805,43.9767,22896.0
2017-02-07 14:00:00,50.29,50.31,50.26,50.3,17799.0,43.9767,43.9942,43.9504,43.9854,17799.0
2017-02-07 14:30:00,50.3,50.35,50.26,50.32,23555.0,43.9854,44.0291,43.9504,44.0029,23555.0
2017-02-07 15:00:00,50.33,50.35,50.3,50.34,30462.0,44.0117,44.0291,43.9854,44.0204,30462.0
2017-02-07 15:30:00,50.35,50.47,50.34,50.47,103485.0,44.0291,44.1341,44.0204,44.1341,103485.0
2017-02-08 09:30:00,50.37,50.37,48.87,49.22,181410.0,44.0466,44.0466,42.7349,43.041,181410.0
2017-02-08 10:00:00,49.28,49.41,49.18,49.25,135105.0,43.0935,43.2071,43.006,43.0672,135105.0
2017-02-08 10:30:00,49.23,49.69,49.06,49.65,104059.0,43.0497,43.452,42.9011,43.417,104059.0
2017-02-08 11:00:00,49.66,49.68,49.42,49.43,48046.0,43.4258,43.4433,43.2159,43.2246,48046.0
2017-02-08 11:30:00,49.43,49.47,49.34,49.43,70325.0,43.2246,43.2596,43.1459,43.2246,70325.0
2017-02-08 12:00:00,49.44,49.69,49.42,49.63,36544.0,43.2334,43.452,43.2159,43.3995,36544.0
2017-02-08 12:30:00,49.65,49.79,49.63,49.77,35087.0,43.417,43.5394,43.3995,43.522,35087.0
2017-02-08 13:00:00,49.78,50.0,49.78,50.0,31952.0,43.5307,43.7231,43.5307,43.7231,31952.0
2017-02-08 13:30:00,49.99,50.11,49.99,50.07,46201.0,43.7143,43.8193,43.7143,43.7843,46201.0
2017-02-08 14:00:00,50.08,50.1,49.98,50.01,49119.0,43.793,43.8105,43.7056,43.7318,49119.0
2017-02-08 14:30:00,50.01,50.08,49.99,50.03,44672.0,43.7318,43.793,43.7143,43.7493,44672.0
2017-02-08 15:00:00,50.03,50.06,49.99,50.05,70493.0,43.7493,43.7755,43.7143,43.7668,70493.0
2017-02-08 15:30:00,50.05,50.12,50.0,50.09,219135.0,43.7668,43.828,43.7231,43.8018,219135.0
2017-02-09 09:30:00,49.84,50.35,49.65,50.23,20950.0,43.5832,44.0291,43.417,43.9242,20950.0
2017-02-09 10:00:00,50.26,50.43,50.26,50.29,19898.0,43.9504,44.0991,43.9504,43.9767,19898.0
2017-02-09 10:30:00,50.31,50.9,50.25,50.9,100873.0,43.9942,44.5101,43.9417,44.5101,100873.0
2017-02-09 11:00:00,50.84,51.0,50.71,51.0,117230.0,44.4576,44.5975,44.3439,44.5975,117230.0
2017-02-09 11:30:00,50.97,50.99,50.82,50.91,46103.0,44.5713,44.5888,44.4401,44.5188,46103.0
2017-02-09 12:00:00,50.93,50.94,50.82,50.85,25583.0,44.5363,44.5451,44.4401,44.4664,25583.0
2017-02-09 12:30:00,50.85,50.89,50.82,50.85,32510.0,44.4664,44.5014,44.4401,44.4664,32510.0
2017-02-09 13:00:00,50.85,50.87,50.83,50.87,25816.0,44.4664,44.4839,44.4489,44.4839,25816.0
2017-02-09 13:30:00,50.87,50.89,50.81,50.82,23115.0,44.4839,44.5014,44.4314,44.4401,23115.0
2017-02-09 14:00:00,50.83,50.86,50.76,50.78,23730.0,44.4489,44.4751,44.3877,44.4052,23730.0
2017-02-09 14:30:00,50.77,50.91,50.74,50.9,43623.0,44.3964,44.5188,44.3702,44.5101,43623.0
2017-02-09 15:00:00,50.9,50.96,50.89,50.93,79381.0,44.5101,44.5626,44.5014,44.5363,79381.0
2017-02-09 15:30:00,50.93,50.95,50.82,50.82,116360.0,44.5363,44.5538,44.4401,44.4401,116360.0
2017-02-10 09:30:00,51.0,51.0,50.63,50.66,29440.0,44.5975,44.5975,44.274,44.3002,29440.0
2017-02-10 10:00:00,50.65,50.68,50.57,50.59,33549.0,44.2915,44.3177,44.2215,44.239,33549.0
2017-02-10 10:30:00,50.6,50.7,50.56,50.6,21433.0,44.2478,44.3352,44.2128,44.2478,21433.0
2017-02-10 11:00:00,50.6,50.62,50.56,50.57,45490.0,44.2478,44.2652,44.2128,44.2215,45490.0
2017-02-10 11:30:00,50.57,50.71,50.56,50.68,39370.0,44.2215,44.3439,44.2128,44.3177,39370.0
2017-02-10 12:00:00,50.7,50.88,50.64,50.86,44704.0,44.3352,44.4926,44.2827,44.4751,44704.0
2017-02-10 12:30:00,50.85,50.85,50.78,50.81,23460.0,44.4664,44.4664,44.4052,44.4314,23460.0
2017-02-10 13:00:00,50.79,50.85,50.78,50.81,31362.0,44.4139,44.4664,44.4052,44.4314,31362.0
2017-02-10 13:30:00,50.82,51.1,50.82,51.04,21511.0,44.4401,44.685,44.4401,44.6325,21511.0
2017-02-10 14:00:00,51.05,51.05,50.82,50.83,51602.0,44.6413,44.6413,44.4401,44.4489,51602.0
2017-02-10 14:30:00,50.83,51.25,50.83,50.98,61781.0,44.4489,44.8162,44.4489,44.5801,61781.0
2017-02-10 15:00:00,50.98,50.98,50.85,50.86,26493.0,44.5801,44.5801,44.4664,44.4751,26493.0
2017-02-10 15:30:00,50.86,50.93,50.84,50.85,121730.0,44.4751,44.5363,44.4576,44.4664,121730.0
2017-02-13 09:30:00,50.97,51.32,50.97,51.13,19020.0,44.5713,44.8774,44.5713,44.7112,19020.0
2017-02-13 10:00:00,51.12,51.17,50.93,50.99,28423.0,44.7025,44.7462,44.5363,44.5888,28423.0
2017-02-13 10:30:00,51.0,51.0,50.81,50.91,32067.0,44.5975,44.5975,44.4314,44.5188,32067.0
2017-02-13 11:00:00,50.92,50.93,50.78,50.8,43754.0,44.5276,44.5363,44.4052,44.4226,43754.0
2017-02-13 11:30:00,50.8,50.94,50.8,50.87,23745.0,44.4226,44.5451,44.4226,44.4839,23745.0
2017-02-13 12:00:00,50.87,50.9,50.84,50.89,22026.0,44.4839,44.5101,44.4576,44.5014,22026.0
2017-02-13 12:30:00,50.89,50.95,50.89,50.92,14379.0,44.5014,44.5538,44.5014,44.5276,14379.0
2017-02-13 13:00:00,50.92,50.99,50.88,50.99,37856.0,44.5276,44.5888,44.4926,44.5888,37856.0
2017-02-13 13:30:00,51.0,51.0,50.95,50.97,18430.0,44.5975,44.5975,44.5538,44.5713,18430.0
2017-02-13 14:00:00,50.96,51.01,50.91,50.96,31578.0,44.5626,44.6063,44.5188,44.5626,31578.0
2017-02-13 14:30:00,50.95,50.96,50.9,50.91,27109.0,44.5538,44.5626,44.5101,44.5188,27109.0
2017-02-13 15:00:00,50.91,50.94,50.87,50.9,40527.0,44.5188,44.5451,44.4839,44.5101,40527.0
2017-02-13 15:30:00,50.91,51.0,50.89,50.99,111281.0,44.5188,44.5975,44.5014,44.5888,111281.0
2017-02-14 09:30:00,50.83,50.9,50.61,50.66,28616.0,44.4489,44.5101,44.2565,44.3002,28616.0
2017-02-14 10:00:00,50.66,50.75,50.59,50.66,29085.0,44.3002,44.3789,44.239,44.3002,29085.0
2017-02-14 10:30:00,50.68,50.96,50.68,50.93,33042.0,44.3177,44.5626,44.3177,44.5363,33042.0
2017-02-14 11:00:00,50.93,50.93,50.74,50.84,55264.0,44.5363,44.5363,44.3702,44.4576,55264.0
2017-02-14 11:30:00,50.84,50.99,50.83,50.94,67162.0,44.4576,44.5888,44.4489,44.5451,67162.0
2017-02-14 12:00:00,50.95,50.99,50.81,50.84,19648.0,44.5538,44.5888,44.4314,44.4576,19648.0
2017-02-14 12:30:00,50.83,51.16,50.82,51.15,36030.0,44.4489,44.7375,44.4401,44.7287,36030.0
2017-02-14 13:00:00,51.16,51.16,51.09,51.11,14307.0,44.7375,44.7375,44.6762,44.6937,14307.0
2017-02-14 13:30:00,51.11,51.11,51.0,51.04,16121.0,44.6937,44.6937,44.5975,44.6325,16121.0
2017-02-14 14:00:00,51.04,51.09,50.99,51.02,18885.0,44.6325,44.6762,44.5888,44.615,18885.0
2017-02-14 14:30:00,51.01,51.01,50.91,50.93,22947.0,44.6063,44.6063,44.5188,44.5363,22947.0
2017-02-14 15:00:00,50.93,50.96,50.81,50.85,45764.0,44.5363,44.5626,44.4314,44.4664,45764.0
2017-02-14 15:30:00,50.84,51.08,50.84,51.06,108469.0,44.4576,44.6675,44.4576,44.65,108469.0
2017-02-15 09:30:00,50.91,51.19,50.89,51.12,35358.0,44.5188,44.7637,44.5014,44.7025,35358.0
2017-02-15 10:00:00,51.11,51.18,51.0,51.13,42082.0,44.6937,44.7549,44.5975,44.7112,42082.0
2017-02-15 10:30:00,51.14,51.27,51.11,51.21,60876.0,44.72,44.8336,44.6937,44.7812,60876.0
2017-02-15 11:00:00,51.21,51.3,51.19,51.23,40158.0,44.7812,44.8599,44.7637,44.7987,40158.0
2017-02-15 11:30:00,51.23,51.25,51.15,51.23,52555.0,44.7987,44.8162,44.7287,44.7987,52555.0
2017-02-15 12:00:00,51.25,51.39,51.25,51.38,23290.0,44.8162,44.9386,44.8162,44.9298,23290.0
2017-02-15 12:30:00,51.37,51.43,51.3,51.4,24707.0,44.9211,44.9736,44.8599,44.9473,24707.0
2017-02-15 13:00:00,51.41,51.42,51.36,51.39,13511.0,44.9561,44.9648,44.9123,44.9386,13511.0
2017-02-15 13:30:00,51.38,51.58,51.38,51.54,26672.0,44.9298,45.1047,44.9298,45.0698,26672.0
2017-02-15 14:00:00,51.55,51.77,51.54,51.75,40263.0,45.0785,45.2709,45.0698,45.2534,40263.0
2017-02-15 14:30:00,51.75,51.76,51.56,51.58,46659.0,45.2534,45.2621,45.0872,45.1047,46659.0
2017-02-15 15:00:00,51.58,51.8,51.57,51.75,49157.0,45.1047,45.2971,45.096,45.2534,49157.0
2017-02-15 15:30:00,51.74,51.75,51.6,51.63,156843.0,45.2446,45.2534,45.1222,45.1485,156843.0
2017-02-16 09:30:00,51.78,51.94,51.6,51.86,111971.0,45.2796,45.4195,45.1222,45.3496,111971.0
2017-02-16 10:00:00,51.86,51.86,51.53,51.58,36647.0,45.3496,45.3496,45.061,45.1047,36647.0
2017-02-16 10:30:00,51.58,51.72,51.45,51.46,41435.0,45.1047,45.2272,44.991,44.9998,41435.0
2017-02-16 11:00:00,51.46,51.58,51.37,51.54,101640.0,44.9998,45.1047,44.9211,45.0698,101640.0
2017-02-16 11:30:00,51.55,51.67,51.55,51.64,17375.0,45.0785,45.1834,45.0785,45.1572,17375.0
2017-02-16 12:00:00,51.65,51.71,51.6,51.68,22794.0,45.1659,45.2184,45.1222,45.1922,22794.0
2017-02-16 12:30:00,51.68,51.84,51.67,51.79,75647.0,45.1922,45.3321,45.1834,45.2884,75647.0
2017-02-16 13:00:00,51.77,51.85,51.75,51.85,77106.0,45.2709,45.3408,45.2534,45.3408,77106.0
2017-02-16 13:30:00,51.83,51.89,51.79,51.83,26644.0,45.3233,45.3758,45.2884,45.3233,26644.0
2017-02-16 14:00:00,51.83,51.84,51.74,51.78,21746.0,45.3233,45.3321,45.2446,45.2796,21746.0
2017-02-16 14:30:00,51.78,51.87,51.76,51.85,17392.0,45.2796,45.3583,45.2621,45.3408,17392.0
2017-02-16 15:00:00,51.85,51.97,51.84,51.96,26529.0,45.3408,45.4458,45.3321,45.437,26529.0
2017-02-16 15:30:00,51.96,52.06,51.91,52.0,121750.0,45.437,45.5245,45.3933,45.472,121750.0
2017-02-17 09:30:00,51.64,52.01,51.5,51.89,38110.0,45.1572,45.4807,45.0348,45.3758,38110.0
2017-02-17 10:00:00,51.86,51.95,51.82,51.95,25863.0,45.3496,45.4283,45.3146,45.4283,25863.0
2017-02-17 10:30:00,51.96,51.98,51.69,51.86,35634.0,45.437,45.4545,45.2009,45.3496,35634.0
2017-02-17 11:00:00,51.85,51.97,51.85,51.88,23580.0,45.3408,45.4458,45.3408,45.3671,23580.0
2017-02-17 11:30:00,51.89,51.9,51.79,51.85,22051.0,45.3758,45.3846,45.2884,45.3408,22051.0
2017-02-17 12:00:00,51.84,51.9,51.76,51.78,58589.0,45.3321,45.3846,45.2621,45.2796,58589.0
2017-02-17 12:30:00,51.78,51.79,51.74,51.77,16549.0,45.2796,45.2884,45.2446,45.2709,16549.0
2017-02-17 13:00:00,51.76,51.79,51.73,51.78,22298.0,45.2621,45.2884,45.2359,45.2796,22298.0
2017-02-17 13:30:00,51.78,51.79,51.72,51.74,24203.0,45.2796,45.2884,45.2272,45.2446,24203.0
2017-02-17 14:00:00,51.73,51.82,51.73,51.77,28616.0,45.2359,45.3146,45.2359,45.2709,28616.0
2017-02-17 14:30:00,51.76,51.83,51.75,51.78,17197.0,45.2621,45.3233,45.2534,45.2796,17197.0
2017-02-17 15:00:00,51.77,51.83,51.76,51.83,29632.0,45.2709,45.3233,45.2621,45.3233,29632.0
2017-02-17 15:30:00,51.83,51.94,51.79,51.93,103027.0,45.3233,45.4195,45.2884,45.4108,103027.0
2017-02-21 09:30:00,51.78,52.2,51.0,52.16,39090.0,45.2796,45.6469,44.5975,45.6119,39090.0
2017-02-21 10:00:00,52.15,52.31,52.07,52.27,30858.0,45.6032,45.7431,45.5332,45.7081,30858.0
2017-02-21 10:30:00,52.25,52.28,52.13,52.16,36980.0,45.6906,45.7169,45.5857,45.6119,36980.0
2017-02-21 11:00:00,52.17,52.18,51.99,52.02,22562.0,45.6207,45.6294,45.4633,45.4895,22562.0
2017-02-21 11:30:00,52.04,52.33,51.92,52.24,61506.0,45.507,45.7606,45.402,45.6819,61506.0
2017-02-21 12:00:00,52.23,52.44,52.22,52.44,30546.0,45.6731,45.8568,45.6644,45.8568,30546.0
2017-02-21 12:30:00,52.42,52.45,52.37,52.42,24060.0,45.8393,45.8655,45.7956,45.8393,24060.0
2017-02-21 13:00:00,52.4,52.47,52.35,52.45,24193.0,45.8218,45.883,45.7781,45.8655,24193.0
2017-02-21 13:30:00,52.44,52.48,52.39,52.45,19609.0,45.8568,45.8917,45.813,45.8655,19609.0
2017-02-21 14:00:00,52.45,52.45,52.39,52.41,25765.0,45.8655,45.8655,45.813,45.8305,25765.0
2017-02-21 14:30:00,52.41,52.5,52.38,52.47,39327.0,45.8305,45.9092,45.8043,45.883,39327.0
2017-02-21 15:00:00,52.44,52.53,52.44,52.51,51274.0,45.8568,45.9355,45.8568,45.918,51274.0
2017-02-21 15:30:00,52.51,52.68,52.49,52.66,167931.0,45.918,46.0666,45.9005,46.0491,167931.0
2017-02-22 09:30:00,52.61,52.65,52.38,52.51,58569.0,46.0054,46.0404,45.8043,45.918,58569.0
2017-02-22 10:00:00,52.5,52.6,52.48,52.53,63819.0,45.9092,45.9967,45.8917,45.9355,63819.0
2017-02-22 10:30:00,52.52,52.53,52.38,52.44,63629.0,45.9267,45.9355,45.8043,45.8568,63629.0
2017-02-22 11:00:00,52.44,52.59,52.4,52.58,82068.0,45.8568,45.9879,45.8218,45.9792,82068.0
2017-02-22 11:30:00,52.58,52.59,52.48,52.51,31391.0,45.9792,45.9879,45.8917,45.918,31391.0
2017-02-22 12:00:00,52.52,52.61,52.51,52.6,52898.0,45.9267,46.0054,45.918,45.9967,52898.0
2017-02-22 12:30:00,52.6,52.83,52.58,52.79,46354.0,45.9967,46.1978,45.9792,46.1628,46354.0
2017-02-22 13:00:00,52.78,52.8,52.65,52.8,32190.0,46.1541,46.1716,46.0404,46.1716,32190.0
2017-02-22 13:30:00,52.79,52.83,52.74,52.79,30292.0,46.1628,46.1978,46.1191,46.1628,30292.0
2017-02-22 14:00:00,52.79,52.89,52.66,52.86,68611.0,46.1628,46.2503,46.0491,46.224,68611.0
2017-02-22 14:30:00,52.85,52.96,52.84,52.88,53954.0,46.2153,46.3115,46.2066,46.2415,53954.0
2017-02-22 15:00:00,52.88,53.03,52.88,53.02,62552.0,46.2415,46.3727,46.2415,46.364,62552.0
2017-02-22 15:30:00,53.03,53.18,52.94,53.14,286603.0,46.3727,46.5039,46.294,46.4689,286603.0
2017-02-23 09:30:00,53.19,54.2,52.08,52.4,198763.0,46.5126,47.3958,45.542,45.8218,198763.0
2017-02-23 10:00:00,52.44,52.58,52.24,52.3,129354.0,45.8568,45.9792,45.6819,45.7343,129354.0
2017-02-23 10:30:00,52.32,52.55,52.24,52.38,65251.0,45.7518,45.953,45.6819,45.8043,65251.0
2017-02-23 11:00:00,52.36,52.97,52.27,52.83,64832.0,45.7868,46.3202,45.7081,46.1978,64832.0
2017-02-23 11:30:00,52.78,52.82,52.44,52.61,72146.0,46.1541,46.1891,45.8568,46.0054,72146.0
2017-02-23 12:00:00,52.6,52.96,52.57,52.71,178217.0,45.9967,46.3115,45.9704,46.0929,178217.0
2017-02-23 12:30:00,52.74,53.21,52.74,53.15,61268.0,46.1191,46.5301,46.1191,46.4776,61268.0
2017-02-23 13:00:00,53.2,53.25,52.84,52.96,94917.0,46.5214,46.5651,46.2066,46.3115,94917.0
2017-02-23 13:30:00,52.99,53.09,52.86,53.0,238474.0,46.3377,46.4252,46.224,46.3465,238474.0
2017-02-23 14:00:00,52.97,53.0,52.34,52.56,78977.0,46.3202,46.3465,45.7693,45.9617,78977.0
2017-02-23 14:30:00,52.57,52.78,52.57,52.77,51953.0,45.9704,46.1541,45.9704,46.1453,51953.0
2017-02-23 15:00:00,52.75,52.93,52.66,52.91,81313.0,46.1278,46.2853,46.0491,46.2678,81313.0
2017-02-23 15:30:00,52.94,52.94,52.49,52.5,292866.0,46.294,46.294,45.9005,45.9092,292866.0
2017-02-24 09:30:00,52.54,52.65,52.22,52.53,72357.0,45.9442,46.0404,45.6644,45.9355,72357.0
2017-02-24 10:00:00,52.55,52.87,52.51,52.62,55200.0,45.953,46.2328,45.918,46.0142,55200.0
2017-02-24 10:30:00,52.59,52.98,52.59,52.98,33916.0,45.9879,46.329,45.9879,46.329,33916.0
2017-02-24 11:00:00,52.97,53.25,52.97,53.1,66986.0,46.3202,46.5651,46.3202,46.4339,66986.0
2017-02-24 11:30:00,53.08,53.27,53.08,53.21,46438.0,46.4164,46.5826,46.4164,46.5301,46438.0
2017-02-24 12:00:00,53.22,53.37,53.18,53.34,42722.0,46.5388,46.67,46.5039,46.6438,42722.0
2017-02-24 12:30:00,53.35,53.47,53.31,53.45,139896.0,46.6525,46.7575,46.6175,46.74,139896.0
2017-02-24 13:00:00,53.44,53.45,53.26,53.4,43734.0,46.7312,46.74,46.5738,46.6962,43734.0
2017-02-24 13:30:00,53.39,53.47,53.34,53.46,47653.0,46.6875,46.7575,46.6438,46.7487,47653.0
2017-02-24 14:00:00,53.47,53.64,53.46,53.63,38499.0,46.7575,46.9061,46.7487,46.8974,38499.0
2017-02-24 14:30:00,53.65,53.84,53.62,53.62,174684.0,46.9149,47.081,46.8886,46.8886,174684.0
2017-02-24 15:00:00,53.63,53.9,53.63,53.9,98699.0,46.8974,47.1335,46.8974,47.1335,98699.0
2017-02-24 15:30:00,53.89,54.13,53.88,54.06,247518.0,47.1247,47.3346,47.116,47.2734,247518.0
2017-02-27 09:30:00,54.0,54.28,53.65,54.13,43836.0,47.2209,47.4658,46.9149,47.3346,43836.0
2017-02-27 10:00:00,54.14,54.25,53.88,54.23,69055.0,47.3434,47.4395,47.116,47.4221,69055.0
2017-02-27 10:30:00,54.27,54.3,54.08,54.14,45461.0,47.457,47.4833,47.2909,47.3434,45461.0
2017-02-27 11:00:00,54.15,54.15,53.92,54.1,42780.0,47.3521,47.3521,47.151,47.3084,42780.0
2017-02-27 11:30:00,54.1,54.12,53.94,53.96,28275.0,47.3084,47.3259,47.1685,47.1859,28275.0
2017-02-27 12:00:00,53.96,54.06,53.94,53.98,18646.0,47.1859,47.2734,47.1685,47.2034,18646.0
2017-02-27 12:30:00,54.0,54.04,53.78,54.03,52673.0,47.2209,47.2559,47.0285,47.2472,52673.0
2017-02-27 13:00:00,54.03,54.15,54.01,54.14,26702.0,47.2472,47.3521,47.2297,47.3434,26702.0
2017-02-27 13:30:00,54.13,54.19,54.08,54.11,33494.0,47.3346,47.3871,47.2909,47.3171,33494.0
2017-02-27 14:00:00,54.12,54.19,54.05,54.17,29990.0,47.3259,47.3871,47.2646,47.3696,29990.0
2017-02-27 14:30:00,54.16,54.23,54.11,54.16,49541.0,47.3608,47.4221,47.3171,47.3608,49541.0
2017-02-27 15:00:00,54.16,54.2,54.09,54.15,52964.0,47.3608,47.3958,47.2996,47.3521,52964.0
2017-02-27 15:30:00,54.15,54.2,54.02,54.05,168193.0,47.3521,47.3958,47.2384,47.2646,168193.0
2017-02-28 09:30:00,53.77,54.13,53.65,53.71,35228.0,47.0198,47.3346,46.9149,46.9673,35228.0
2017-02-28 10:00:00,53.7,53.96,53.7,53.89,24510.0,46.9586,47.1859,46.9586,47.1247,24510.0
2017-02-28 10:30:00,53.89,53.99,53.8,53.89,29207.0,47.1247,47.2122,47.046,47.1247,29207.0
2017-02-28 11:00:00,53.9,53.91,53.76,53.81,28246.0,47.1335,47.1422,47.0111,47.0548,28246.0
2017-02-28 11:30:00,53.81,53.86,53.72,53.74,28936.0,47.0548,47.0985,46.9761,46.9936,28936.0
2017-02-28 12:00:00,53.73,53.87,53.67,53.72,44658.0,46.9848,47.1072,46.9324,46.9761,44658.0
2017-02-28 12:30:00,53.71,53.75,53.6,53.64,35112.0,46.9673,47.0023,46.8711,46.9061,35112.0
2017-02-28 13:00:00,53.64,53.65,53.5,53.51,51287.0,46.9061,46.9149,46.7837,46.7924,51287.0
2017-02-28 13:30:00,53.52,53.6,53.45,53.53,91013.0,46.8012,46.8711,46.74,46.8099,91013.0
2017-02-28 14:00:00,53.53,53.59,53.32,53.34,47630.0,46.8099,46.8624,46.6263,46.6438,47630.0
2017-02-28 14:30:00,53.36,53.38,53.27,53.37,57734.0,46.6613,46.6788,46.5826,46.67,57734.0
2017-02-28 15:00:00,53.37,53.53,53.37,53.52,49711.0,46.67,46.8099,46.67,46.8012,49711.0
2017-02-28 15:30:00,53.52,53.52,53.3,53.3,219065.0,46.8012,46.8012,46.6088,46.6088,219065.0
2017-03-01 09:30:00,53.85,54.23,53.69,53.82,93792.0,47.0898,47.4221,46.9498,47.0635,93792.0
2017-03-01 10:00:00,53.86,54.18,53.76,53.78,74214.0,47.0985,47.3783,47.0111,47.0285,74214.0
2017-03-01 10:30:00,53.76,53.86,53.56,53.86,213731.0,47.0111,47.0985,46.8362,47.0985,213731.0
2017-03-01 11:00:00,53.85,54.06,53.85,54.01,78334.0,47.0898,47.2734,47.0898,47.2297,78334.0
2017-03-01 11:30:00,54.01,54.3,53.98,54.29,37968.0,47.2297,47.4833,47.2034,47.4745,37968.0
2017-03-01 12:00:00,54.3,54.55,54.29,54.49,39049.0,47.4833,47.7019,47.4745,47.6494,39049.0
2017-03-01 12:30:00,54.49,54.5,54.42,54.43,27949.0,47.6494,47.6582,47.5882,47.5969,27949.0
2017-03-01 13:00:00,54.41,54.57,54.41,54.55,47746.0,47.5795,47.7194,47.5795,47.7019,47746.0
2017-03-01 13:30:00,54.54,54.63,54.49,54.57,33921.0,47.6931,47.7718,47.6494,47.7194,33921.0
2017-03-01 14:00:00,54.58,54.68,54.52,54.68,33347.0,47.7281,47.8156,47.6756,47.8156,33347.0
2017-03-01 14:30:00,54.68,54.71,54.6,54.69,49622.0,47.8156,47.8418,47.7456,47.8243,49622.0
2017-03-01 15:00:00,54.68,54.75,54.64,54.69,95083.0,47.8156,47.8768,47.7806,47.8243,95083.0
2017-03-01 15:30:00,54.7,54.71,54.66,54.69,239360.0,47.833,47.8418,47.7981,47.8243,239360.0
2017-03-02 09:30:00,54.16,54.76,54.16,54.65,91766.0,47.3608,47.8855,47.3608,47.7893,91766.0
2017-03-02 10:00:00,54.7,54.95,54.62,54.88,75924.0,47.833,48.0517,47.7631,47.9905,75924.0
2017-03-02 10:30:00,54.88,54.88,54.64,54.65,52999.0,47.9905,47.9905,47.7806,47.7893,52999.0
2017-03-02 11:00:00,54.65,54.68,54.19,54.21,102943.0,47.7893,47.8156,47.3871,47.4046,102943.0
2017-03-02 11:30:00,54.22,54.24,54.06,54.2,35935.0,47.4133,47.4308,47.2734,47.3958,35935.0
2017-03-02 12:00:00,54.21,54.23,54.05,54.05,15018.0,47.4046,47.4221,47.2646,47.2646,15018.0
2017-03-02 12:30:00,54.05,54.12,54.02,54.05,22744.0,47.2646,47.3259,47.2384,47.2646,22744.0
2017-03-02 13:00:00,54.05,54.08,53.96,54.0,139624.0,47.2646,47.2909,47.1859,47.2209,139624.0
2017-03-02 13:30:00,54.0,54.05,53.87,53.88,38014.0,47.2209,47.2646,47.1072,47.116,38014.0
2017-03-02 14:00:00,53.89,53.96,53.84,53.91,44062.0,47.1247,47.1859,47.081,47.1422,44062.0
2017-03-02 14:30:00,53.9,53.93,53.79,53.8,32753.0,47.1335,47.1597,47.0373,47.046,32753.0
2017-03-02 15:00:00,53.82,53.82,53.6,53.75,101794.0,47.0635,47.0635,46.8711,47.0023,101794.0
2017-03-02 15:30:00,53.75,53.79,53.5,53.54,189168.0,47.0023,47.0373,46.7837,46.8187,189168.0
2017-03-03 09:30:00,53.46,53.92,53.39,53.62,121540.0,46.7487,47.151,46.6875,46.8886,121540.0
2017-03-03 10:00:00,53.64,53.89,53.6,53.7,79497.0,46.9061,47.1247,46.8711,46.9586,79497.0
2017-03-03 10:30:00,53.74,53.77,53.58,53.68,44586.0,46.9936,47.0198,46.8537,46.9411,44586.0
2017-03-03 11:00:00,53.69,53.78,53.61,53.7,31088.0,46.9498,47.0285,46.8799,46.9586,31088.0
2017-03-03 11:30:00,53.7,53.77,53.64,53.73,32032.0,46.9586,47.0198,46.9061,46.9848,32032.0
2017-03-03 12:00:00,53.72,53.9,53.71,53.87,33999.0,46.9761,47.1335,46.9673,47.1072,33999.0
2017-03-03 12:30:00,53.89,53.95,53.88,53.9,15683.0,47.1247,47.1772,47.116,47.1335,15683.0
2017-03-03 13:00:00,53.9,53.92,53.77,53.8,61822.0,47.1335,47.151,47.0198,47.046,61822.0
2017-03-03 13:30:00,53.8,53.8,53.69,53.71,14688.0,47.046,47.046,46.9498,46.9673,14688.0
2017-03-03 14:00:00,53.7,53.73,53.62,53.67,26172.0,46.9586,46.9848,46.8886,46.9324,26172.0
2017-03-03 14:30:00,53.67,53.78,53.66,53.76,31601.0,46.9324,47.0285,46.9236,47.0111,31601.0
2017-03-03 15:00:00,53.76,53.79,53.72,53.79,34934.0,47.0111,47.0373,46.9761,47.0373,34934.0
2017-03-03 15:30:00,53.79,53.79,53.67,53.68,123566.0,47.0373,47.0373,46.9324,46.9411,123566.0
2017-03-06 09:30:00,53.24,53.5,53.14,53.5,56320.0,46.5563,46.7837,46.4689,46.7837,56320.0
2017-03-06 10:00:00,53.46,53.54,53.32,53.33,75912.0,46.7487,46.8187,46.6263,46.635,75912.0
2017-03-06 10:30:00,53.33,53.38,53.18,53.19,16417.0,46.635,46.6788,46.5039,46.5126,16417.0
2017-03-06 11:00:00,53.18,53.3,53.17,53.28,14428.0,46.5039,46.6088,46.4951,46.5913,14428.0
2017-03-06 11:30:00,53.27,53.29,53.21,53.25,10197.0,46.5826,46.6001,46.5301,46.5651,10197.0
2017-03-06 12:00:00,53.24,53.25,53.1,53.11,12664.0,46.5563,46.5651,46.4339,46.4427,12664.0
2017-03-06 12:30:00,53.11,53.25,53.11,53.25,12885.0,46.4427,46.5651,46.4427,46.5651,12885.0
2017-03-06 13:00:00,53.24,53.44,53.23,53.37,35855.0,46.5563,46.7312,46.5476,46.67,35855.0
2017-03-06 13:30:00,53.37,53.41,53.29,53.33,15923.0,46.67,46.705,46.6001,46.635,15923.0
2017-03-06 14:00:00,53.34,53.5,53.3,53.46,109798.0,46.6438,46.7837,46.6088,46.7487,109798.0
2017-03-06 14:30:00,53.46,53.47,53.29,53.29,18055.0,46.7487,46.7575,46.6001,46.6001,18055.0
2017-03-06 15:00:00,53.31,53.36,53.27,53.28,32389.0,46.6175,46.6613,46.5826,46.5913,32389.0
2017-03-06 15:30:00,53.27,53.33,53.18,53.18,152858.0,46.5826,46.635,46.5039,46.5039,152858.0
2017-03-07 09:30:00,52.94,53.21,52.86,52.97,17187.0,46.294,46.5301,46.224,46.3202,17187.0
2017-03-07 10:00:00,52.94,53.18,52.94,53.16,95753.0,46.294,46.5039,46.294,46.4864,95753.0
2017-03-07 10:30:00,53.19,53.31,53.19,53.2,57347.0,46.5126,46.6175,46.5126,46.5214,57347.0
2017-03-07 11:00:00,53.22,53.24,53.1,53.1,31350.0,46.5388,46.5563,46.4339,46.4339,31350.0
2017-03-07 11:30:00,53.09,53.15,52.97,52.98,14223.0,46.4252,46.4776,46.3202,46.329,14223.0
2017-03-07 12:00:00,53.0,53.15,52.97,53.03,35133.0,46.3465,46.4776,46.3202,46.3727,35133.0
2017-03-07 12:30:00,53.04,53.06,53.0,53.03,18621.0,46.3814,46.3989,46.3465,46.3727,18621.0
2017-03-07 13:00:00,53.02,53.12,53.02,53.07,18894.0,46.364,46.4514,46.364,46.4077,18894.0
2017-03-07 13:30:00,53.07,53.1,53.0,53.0,17866.0,46.4077,46.4339,46.3465,46.3465,17866.0
2017-03-07 14:00:00,53.0,53.05,52.96,52.99,11669.0,46.3465,46.3902,46.3115,46.3377,11669.0
2017-03-07 14:30:00,52.98,53.14,52.93,53.14,15797.0,46.329,46.4689,46.2853,46.4689,15797.0
2017-03-07 15:00:00,53.12,53.13,53.03,53.07,77591.0,46.4514,46.4601,46.3727,46.4077,77591.0
2017-03-07 15:30:00,53.08,53.08,52.94,53.02,180863.0,46.4164,46.4164,46.294,46.364,180863.0
2017-03-08 09:30:00,52.93,53.08,52.58,53.0,46153.0,46.2853,46.4164,45.9792,46.3465,46153.0
2017-03-08 10:00:00,53.0,53.07,52.78,52.95,47888.0,46.3465,46.4077,46.1541,46.3027,47888.0
2017-03-08 10:30:00,52.95,52.95,52.82,52.86,45776.0,46.3027,46.3027,46.1891,46.224,45776.0
2017-03-08 11:00:00,52.87,53.04,52.78,52.99,96271.0,46.2328,46.3814,46.1541,46.3377,96271.0
2017-03-08 11:30:00,52.98,52.98,52.83,52.87,19574.0,46.329,46.329,46.1978,46.2328,19574.0
2017-03-08 12:00:00,52.87,52.98,52.86,52.97,14855.0,46.2328,46.329,46.224,46.3202,14855.0
2017-03-08 12:30:00,52.97,52.97,52.88,52.91,70813.0,46.3202,46.3202,46.2415,46.2678,70813.0
2017-03-08 13:00:00,52.9,53.02,52.88,52.97,35270.0,46.259,46.364,46.2415,46.3202,35270.0
2017-03-08 13:30:00,52.96,53.01,52.88,53.0,50290.0,46.3115,46.3552,46.2415,46.3465,50290.0
2017-03-08 14:00:00,53.0,53.0,52.88,52.89,32765.0,46.3465,46.3465,46.2415,46.2503,32765.0
2017-03-08 14:30:00,52.9,52.94,52.86,52.93,40363.0,46.259,46.294,46.224,46.2853,40363.0
2017-03-08 15:00:00,52.92,52.95,52.78,52.78,20968.0,46.2765,46.3027,46.1541,46.1541,20968.0
2017-03-08 15:30:00,52.79,52.79,52.66,52.71,91888.0,46.1628,46.1628,46.0491,46.0929,91888.0
2017-03-09 09:30:00,52.76,52.77,52.6,52.73,53937.0,46.1366,46.1453,45.9967,46.1104,53937.0
2017-03-09 10:00:00,52.73,52.83,52.56,52.56,17460.0,46.1104,46.1978,45.9617,45.9617,17460.0
2017-03-09 10:30:00,52.55,52.64,52.54,52.62,22762.0,45.953,46.0317,45.9442,46.0142,22762.0
2017-03-09 11:00:00,52.63,53.13,52.63,53.1,79344.0,46.0229,46.4601,46.0229,46.4339,79344.0
2017-03-09 11:30:00,53.1,53.19,53.05,53.1,27917.0,46.4339,46.5126,46.3902,46.4339,27917.0
2017-03-09 12:00:00,53.1,53.18,53.02,53.03,35832.0,46.4339,46.5039,46.364,46.3727,35832.0
2017-03-09 12:30:00,53.04,53.1,53.03,53.08,16069.0,46.3814,46.4339,46.3727,46.4164,16069.0
2017-03-09 13:00:00,53.08,53.12,53.03,53.05,27988.0,46.4164,46.4514,46.3727,46.3902,27988.0
2017-03-09 13:30:00,53.04,53.04,52.94,52.97,20600.0,46.3814,46.3814,46.294,46.3202,20600.0
2017-03-09 14:00:00,52.96,52.97,52.77,52.83,31187.0,46.3115,46.3202,46.1453,46.1978,31187.0
2017-03-09 14:30:00,52.84,52.88,52.79,52.85,32557.0,46.2066,46.2415,46.1628,46.2153,32557.0
2017-03-09 15:00:00,52.86,52.98,52.85,52.93,31600.0,46.224,46.329,46.2153,46.2853,31600.0
2017-03-09 15:30:00,52.94,53.04,52.91,52.92,101671.0,46.294,46.3814,46.2678,46.2765,101671.0
2017-03-10 09:30:00,53.14,53.23,53.03,53.09,22418.0,46.4689,46.5476,46.3727,46.4252,22418.0
2017-03-10 10:00:00,53.11,53.14,52.78,52.83,24759.0,46.4427,46.4689,46.1541,46.1978,24759.0
2017-03-10 10:30:00,52.85,52.85,52.48,52.64,80066.0,46.2153,46.2153,45.8917,46.0317,80066.0
2017-03-10 11:00:00,52.58,52.75,52.41,52.66,40983.0,45.9792,46.1278,45.8305,46.0491,40983.0
2017-03-10 11:30:00,52.68,52.7,52.6,52.63,20154.0,46.0666,46.0841,45.9967,46.0229,20154.0
2017-03-10 12:00:00,52.63,52.68,52.61,52.62,16965.0,46.0229,46.0666,46.0054,46.0142,16965.0
2017-03-10 12:30:00,52.62,52.63,52.51,52.59,96667.0,46.0142,46.0229,45.918,45.9879,96667.0
2017-03-10 13:00:00,52.59,52.59,52.43,52.48,10843.0,45.9879,45.9879,45.848,45.8917,10843.0
2017-03-10 13:30:00,52.48,52.57,52.44,52.52,24938.0,45.8917,45.9704,45.8568,45.9267,24938.0
2017-03-10 14:00:00,52.52,52.62,52.44,52.59,57519.0,45.9267,46.0142,45.8568,45.9879,57519.0
2017-03-10 14:30:00,52.59,52.68,52.58,52.67,29021.0,45.9879,46.0666,45.9792,46.0579,29021.0
2017-03-10 15:00:00,52.68,52.79,52.67,52.79,45643.0,46.0666,46.1628,46.0579,46.1628,45643.0
2017-03-10 15:30:00,52.8,52.89,52.73,52.82,97453.0,46.1716,46.2503,46.1104,46.1891,97453.0
2017-03-13 09:30:00,52.78,53.38,52.73,53.23,50871.0,46.4278,46.9556,46.3839,46.8237,50871.0
2017-03-13 10:00:00,53.21,53.27,53.05,53.23,23248.0,46.8061,46.8589,46.6653,46.8237,23248.0
2017-03-13 10:30:00,53.25,53.35,53.25,53.3,35094.0,46.8413,46.9292,46.8413,46.8853,35094.0
2017-03-13 11:00:00,53.32,53.37,53.28,53.31,44110.0,46.9029,46.9468,46.8677,46.8941,44110.0
2017-03-13 11:30:00,53.33,53.48,53.3,53.48,31207.0,46.9116,47.0436,46.8853,47.0436,31207.0
2017-03-13 12:00:00,53.48,53.56,53.41,53.46,25897.0,47.0436,47.114,46.982,47.026,25897.0
2017-03-13 12:30:00,53.46,53.51,53.41,53.51,19244.0,47.026,47.07,46.982,47.07,19244.0
2017-03-13 13:00:00,53.5,53.54,53.47,53.52,24633.0,47.0612,47.0964,47.0348,47.0788,24633.0
2017-03-13 13:30:00,53.53,53.6,53.49,53.58,34986.0,47.0876,47.1492,47.0524,47.1316,34986.0
2017-03-13 14:00:00,53.58,53.69,53.56,53.64,44791.0,47.1316,47.2283,47.114,47.1843,44791.0
2017-03-13 14:30:00,53.64,53.72,53.63,53.72,38077.0,47.1843,47.2547,47.1755,47.2547,38077.0
2017-03-13 15:00:00,53.72,53.84,53.72,53.83,117351.0,47.2547,47.3603,47.2547,47.3515,117351.0
2017-03-13 15:30:00,53.82,53.99,53.79,53.94,178150.0,47.3427,47.4922,47.3163,47.4482,178150.0
2017-03-14 09:30:00,53.92,53.99,53.4,53.47,48303.0,47.4306,47.4922,46.9732,47.0348,48303.0
2017-03-14 10:00:00,53.45,53.58,53.4,53.53,26647.0,47.0172,47.1316,46.9732,47.0876,26647.0
2017-03-14 10:30:00,53.51,53.6,53.42,53.57,20672.0,47.07,47.1492,46.9908,47.1228,20672.0
2017-03-14 11:00:00,53.57,53.76,53.5,53.73,56370.0,47.1228,47.2899,47.0612,47.2635,56370.0
2017-03-14 11:30:00,53.74,53.8,53.65,53.73,17820.0,47.2723,47.3251,47.1931,47.2635,17820.0
2017-03-14 12:00:00,53.73,53.75,53.53,53.59,18800.0,47.2635,47.2811,47.0876,47.1404,18800.0
2017-03-14 12:30:00,53.59,53.65,53.53,53.65,18010.0,47.1404,47.1931,47.0876,47.1931,18010.0
2017-03-14 13:00:00,53.64,53.78,53.56,53.78,23019.0,47.1843,47.3075,47.114,47.3075,23019.0
2017-03-14 13:30:00,53.76,53.77,53.66,53.71,16986.0,47.2899,47.2987,47.2019,47.2459,16986.0
2017-03-14 14:00:00,53.74,53.77,53.67,53.72,13176.0,47.2723,47.2987,47.2107,47.2547,13176.0
2017-03-14 14:30:00,53.71,53.74,53.64,53.64,20257.0,47.2459,47.2723,47.1843,47.1843,20257.0
2017-03-14 15:00:00,53.64,53.75,53.62,53.75,26392.0,47.1843,47.2811,47.1667,47.2811,26392.0
2017-03-14 15:30:00,53.75,53.76,53.66,53.7,83946.0,47.2811,47.2899,47.2019,47.2371,83946.0
2017-03-15 09:30:00,54.03,54.39,53.93,54.39,67999.0,47.5274,47.8441,47.4394,47.8441,67999.0
2017-03-15 10:00:00,54.4,54.47,54.26,54.37,35978.0,47.8529,47.9144,47.7297,47.8265,35978.0
2017-03-15 10:30:00,54.37,54.38,54.18,54.3,31746.0,47.8265,47.8353,47.6594,47.7649,31746.0
2017-03-15 11:00:00,54.3,54.39,54.25,54.27,26211.0,47.7649,47.8441,47.7209,47.7385,26211.0
2017-03-15 11:30:00,54.27,54.3,54.18,54.2,20026.0,47.7385,47.7649,47.6594,47.6769,20026.0
2017-03-15 12:00:00,54.21,54.33,54.21,54.31,26571.0,47.6857,47.7913,47.6857,47.7737,26571.0
2017-03-15 12:30:00,54.32,54.32,54.2,54.2,25385.0,47.7825,47.7825,47.6769,47.6769,25385.0
2017-03-15 13:00:00,54.23,54.31,54.12,54.13,25337.0,47.7033,47.7737,47.6066,47.6154,25337.0
2017-03-15 13:30:00,54.14,54.17,54.09,54.12,20714.0,47.6242,47.6506,47.5802,47.6066,20714.0
2017-03-15 14:00:00,54.14,54.57,54.11,54.54,65471.0,47.6242,48.0024,47.5978,47.976,65471.0
2017-03-15 14:30:00,54.54,54.77,54.48,54.74,95951.0,47.976,48.1783,47.9232,48.152,95951.0
2017-03-15 15:00:00,54.74,54.84,54.68,54.84,58344.0,48.152,48.2399,48.0992,48.2399,58344.0
2017-03-15 15:30:00,54.84,54.97,54.82,54.87,223903.0,48.2399,48.3543,48.2223,48.2663,223903.0
2017-03-16 09:30:00,54.86,54.86,54.49,54.57,155410.0,48.2575,48.2575,47.932,48.0024,155410.0
2017-03-16 10:00:00,54.55,54.59,54.1,54.13,42558.0,47.9848,48.02,47.589,47.6154,42558.0
2017-03-16 10:30:00,54.13,54.15,53.96,54.11,39082.0,47.6154,47.633,47.4658,47.5978,39082.0
2017-03-16 11:00:00,54.08,54.08,53.7,53.72,37086.0,47.5714,47.5714,47.2371,47.2547,37086.0
2017-03-16 11:30:00,53.76,53.81,53.66,53.73,33989.0,47.2899,47.3339,47.2019,47.2635,33989.0
2017-03-16 12:00:00,53.73,53.86,53.67,53.83,28485.0,47.2635,47.3779,47.2107,47.3515,28485.0
2017-03-16 12:30:00,53.84,53.91,53.78,53.88,36877.0,47.3603,47.4218,47.3075,47.3955,36877.0
2017-03-16 13:00:00,53.89,53.9,53.81,53.85,37851.0,47.4043,47.413,47.3339,47.3691,37851.0
2017-03-16 13:30:00,53.88,53.92,53.81,53.85,29807.0,47.3955,47.4306,47.3339,47.3691,29807.0
2017-03-16 14:00:00,53.86,53.88,53.81,53.85,42128.0,47.3779,47.3955,47.3339,47.3691,42128.0
2017-03-16 14:30:00,53.86,53.87,53.67,53.67,35818.0,47.3779,47.3867,47.2107,47.2107,35818.0
2017-03-16 15:00:00,53.68,53.75,53.64,53.69,47731.0,47.2195,47.2811,47.1843,47.2283,47731.0
2017-03-16 15:30:00,53.7,53.74,53.61,53.73,145336.0,47.2371,47.2723,47.158,47.2635,145336.0
2017-03-17 09:30:00,54.03,54.06,53.62,53.9,236036.0,47.5274,47.5538,47.1667,47.413,236036.0
2017-03-17 10:00:00,53.91,54.05,53.88,54.05,52109.0,47.4218,47.545,47.3955,47.545,52109.0
2017-03-17 10:30:00,54.03,54.1,53.91,53.95,29071.0,47.5274,47.589,47.4218,47.457,29071.0
2017-03-17 11:00:00,53.93,53.99,53.87,53.94,73287.0,47.4394,47.4922,47.3867,47.4482,73287.0
2017-03-17 11:30:00,53.98,54.03,53.91,54.0,17564.0,47.4834,47.5274,47.4218,47.501,17564.0
2017-03-17 12:00:00,54.0,54.15,54.0,54.15,14014.0,47.501,47.633,47.501,47.633,14014.0
2017-03-17 12:30:00,54.14,54.18,54.14,54.14,11422.0,47.6242,47.6594,47.6242,47.6242,11422.0
2017-03-17 13:00:00,54.15,54.23,54.12,54.23,12571.0,47.633,47.7033,47.6066,47.7033,12571.0
2017-03-17 13:30:00,54.22,54.24,54.19,54.23,11230.0,47.6945,47.7121,47.6681,47.7033,11230.0
2017-03-17 14:00:00,54.22,54.29,54.21,54.28,13837.0,47.6945,47.7561,47.6857,47.7473,13837.0
2017-03-17 14:30:00,54.27,54.3,54.17,54.19,29629.0,47.7385,47.7649,47.6506,47.6681,29629.0
2017-03-17 15:00:00,54.2,54.21,54.11,54.13,71552.0,47.6769,47.6857,47.5978,47.6154,71552.0
2017-03-17 15:30:00,54.14,54.14,53.92,53.94,309981.0,47.6242,47.6242,47.4306,47.4482,309981.0
2017-03-20 09:30:00,53.96,54.09,53.74,53.89,35732.0,47.4658,47.5802,47.2723,47.4043,35732.0
2017-03-20 10:00:00,53.9,54.07,53.83,54.0,29823.0,47.413,47.5626,47.3515,47.501,29823.0
2017-03-20 10:30:00,53.97,54.04,53.91,53.92,32367.0,47.4746,47.5362,47.4218,47.4306,32367.0
2017-03-20 11:00:00,53.96,54.0,53.8,53.82,15883.0,47.4658,47.501,47.3251,47.3427,15883.0
2017-03-20 11:30:00,53.81,53.88,53.79,53.88,12349.0,47.3339,47.3955,47.3163,47.3955,12349.0
2017-03-20 12:00:00,53.88,53.88,53.77,53.87,15611.0,47.3955,47.3955,47.2987,47.3867,15611.0
2017-03-20 12:30:00,53.86,53.88,53.78,53.78,9746.0,47.3779,47.3955,47.3075,47.3075,9746.0
2017-03-20 13:00:00,53.81,53.85,53.78,53.83,19632.0,47.3339,47.3691,47.3075,47.3515,19632.0
2017-03-20 13:30:00,53.83,53.87,53.68,53.73,17510.0,47.3515,47.3867,47.2195,47.2635,17510.0
2017-03-20 14:00:00,53.73,53.82,53.69,53.8,20778.0,47.2635,47.3427,47.2283,47.3251,20778.0
2017-03-20 14:30:00,53.79,53.84,53.66,53.76,26103.0,47.3163,47.3603,47.2019,47.2899,26103.0
2017-03-20 15:00:00,53.77,53.91,53.76,53.89,43795.0,47.2987,47.4218,47.2899,47.4043,43795.0
2017-03-20 15:30:00,53.89,53.97,53.82,53.89,156120.0,47.4043,47.4746,47.3427,47.4043,156120.0
2017-03-21 09:30:00,53.84,54.0,53.61,53.61,23905.0,47.3603,47.501,47.158,47.158,23905.0
2017-03-21 10:00:00,53.59,53.59,53.11,53.18,33383.0,47.1404,47.1404,46.7181,46.7797,33383.0
2017-03-21 10:30:00,53.18,53.31,52.94,53.03,25385.0,46.7797,46.8941,46.5686,46.6478,25385.0
2017-03-21 11:00:00,53.03,53.13,52.7,52.82,34270.0,46.6478,46.7357,46.3575,46.463,34270.0
2017-03-21 11:30:00,52.83,52.93,52.52,52.93,37637.0,46.4718,46.5598,46.1991,46.5598,37637.0
2017-03-21 12:00:00,52.94,52.99,52.8,52.86,12393.0,46.5686,46.6126,46.4454,46.4982,12393.0
2017-03-21 12:30:00,52.86,52.92,52.72,52.78,17113.0,46.4982,46.551,46.3751,46.4278,17113.0
2017-03-21 13:00:00,52.75,52.85,52.72,52.78,22024.0,46.4015,46.4894,46.3751,46.4278,22024.0
2017-03-21 13:30:00,52.87,52.89,52.73,52.78,50325.0,46.507,46.5246,46.3839,46.4278,50325.0
2017-03-21 14:00:00,52.79,53.0,52.77,52.89,25296.0,46.4366,46.6214,46.419,46.5246,25296.0
2017-03-21 14:30:00,52.89,52.98,52.8,52.92,30983.0,46.5246,46.6038,46.4454,46.551,30983.0
2017-03-21 15:00:00,52.91,52.99,52.9,52.96,37749.0,46.5422,46.6126,46.5334,46.5862,37749.0
2017-03-21 15:30:00,52.95,52.95,52.67,52.77,142662.0,46.5774,46.5774,46.3311,46.419,142662.0
2017-03-22 09:30:00,52.8,52.9,52.5,52.51,48614.0,46.4454,46.5334,46.1815,46.1903,48614.0
2017-03-22 10:00:00,52.49,52.8,52.45,52.55,18556.0,46.1727,46.4454,46.1376,46.2255,18556.0
2017-03-22 10:30:00,52.53,52.75,52.46,52.7,13953.0,46.2079,46.4015,46.1464,46.3575,13953.0
2017-03-22 11:00:00,52.72,52.72,52.54,52.65,21683.0,46.3751,46.3751,46.2167,46.3135,21683.0
2017-03-22 11:30:00,52.66,52.69,52.58,52.68,22941.0,46.3223,46.3487,46.2519,46.3399,22941.0
2017-03-22 12:00:00,52.68,52.69,52.58,52.64,19012.0,46.3399,46.3487,46.2519,46.3047,19012.0
2017-03-22 12:30:00,52.64,52.74,52.6,52.61,22269.0,46.3047,46.3927,46.2695,46.2783,22269.0
2017-03-22 13:00:00,52.59,52.7,52.54,52.69,25502.0,46.2607,46.3575,46.2167,46.3487,25502.0
2017-03-22 13:30:00,52.69,52.75,52.61,52.63,33413.0,46.3487,46.4015,46.2783,46.2959,33413.0
2017-03-22 14:00:00,52.61,52.81,52.61,52.72,35432.0,46.2783,46.4542,46.2783,46.3751,35432.0
2017-03-22 14:30:00,52.7,52.8,52.7,52.75,60677.0,46.3575,46.4454,46.3575,46.4015,60677.0
2017-03-22 15:00:00,52.74,52.79,52.69,52.73,71123.0,46.3927,46.4366,46.3487,46.3839,71123.0
2017-03-22 15:30:00,52.74,52.9,52.68,52.87,159416.0,46.3927,46.5334,46.3399,46.507,159416.0
2017-03-23 09:30:00,52.72,52.76,52.54,52.76,22057.0,46.3751,46.4102,46.2167,46.4102,22057.0
2017-03-23 10:00:00,52.81,52.88,52.67,52.78,27240.0,46.4542,46.5158,46.3311,46.4278,27240.0
2017-03-23 10:30:00,52.8,53.08,52.79,52.99,15750.0,46.4454,46.6917,46.4366,46.6126,15750.0
2017-03-23 11:00:00,52.98,53.07,52.91,52.91,31810.0,46.6038,46.6829,46.5422,46.5422,31810.0
2017-03-23 11:30:00,52.91,52.93,52.77,52.77,20963.0,46.5422,46.5598,46.419,46.419,20963.0
2017-03-23 12:00:00,52.78,53.07,52.78,53.05,24999.0,46.4278,46.6829,46.4278,46.6653,24999.0
2017-03-23 12:30:00,53.03,53.1,52.82,52.86,31487.0,46.6478,46.7093,46.463,46.4982,31487.0
2017-03-23 13:00:00,52.83,52.98,52.82,52.89,39127.0,46.4718,46.6038,46.463,46.5246,39127.0
2017-03-23 13:30:00,52.89,53.01,52.88,52.93,17279.0,46.5246,46.6302,46.5158,46.5598,17279.0
2017-03-23 14:00:00,52.92,52.95,52.82,52.84,21605.0,46.551,46.5774,46.463,46.4806,21605.0
2017-03-23 14:30:00,52.84,52.93,52.82,52.84,26580.0,46.4806,46.5598,46.463,46.4806,26580.0
2017-03-23 15:00:00,52.86,52.87,52.72,52.75,28252.0,46.4982,46.507,46.3751,46.4015,28252.0
2017-03-23 15:30:00,52.73,52.74,52.63,52.67,116161.0,46.3839,46.3927,46.2959,46.3311,116161.0
2017-03-24 09:30:00,52.76,52.85,52.63,52.75,18036.0,46.4102,46.4894,46.2959,46.4015,18036.0
2017-03-24 10:00:00,52.78,52.93,52.69,52.83,32961.0,46.4278,46.5598,46.3487,46.4718,32961.0
2017-03-24 10:30:00,52.81,52.93,52.79,52.85,34656.0,46.4542,46.5598,46.4366,46.4894,34656.0
2017-03-24 11:00:00,52.85,52.88,52.67,52.71,40347.0,46.4894,46.5158,46.3311,46.3663,40347.0
2017-03-24 11:30:00,52.72,52.86,52.68,52.86,54748.0,46.3751,46.4982,46.3399,46.4982,54748.0
2017-03-24 12:00:00,52.89,52.92,52.64,52.71,41470.0,46.5246,46.551,46.3047,46.3663,41470.0
2017-03-24 12:30:00,52.71,52.8,52.67,52.71,24821.0,46.3663,46.4454,46.3311,46.3663,24821.0
2017-03-24 13:00:00,52.74,52.75,52.64,52.71,23126.0,46.3927,46.4015,46.3047,46.3663,23126.0
2017-03-24 13:30:00,52.69,52.73,52.61,52.62,27194.0,46.3487,46.3839,46.2783,46.2871,27194.0
2017-03-24 14:00:00,52.64,52.73,52.61,52.65,25642.0,46.3047,46.3839,46.2783,46.3135,25642.0
2017-03-24 14:30:00,52.66,52.7,52.53,52.54,29635.0,46.3223,46.3575,46.2079,46.2167,29635.0
2017-03-24 15:00:00,52.57,52.6,52.41,52.59,37739.0,46.2431,46.2695,46.1024,46.2607,37739.0
2017-03-24 15:30:00,52.59,52.83,52.48,52.61,143383.0,46.2607,46.4718,46.1639,46.2783,143383.0
2017-03-27 09:30:00,52.1,52.1,51.46,51.6,52409.0,45.8297,45.8297,45.2667,45.3899,52409.0
2017-03-27 10:00:00,51.63,51.64,51.06,51.16,65149.0,45.4162,45.425,44.9148,45.0028,65149.0
2017-03-27 10:30:00,51.16,51.62,51.16,51.54,49429.0,45.0028,45.4075,45.0028,45.3371,49429.0
2017-03-27 11:00:00,51.57,51.64,51.37,51.44,37773.0,45.3635,45.425,45.1875,45.2491,37773.0
2017-03-27 11:30:00,51.45,51.55,51.28,51.3,25894.0,45.2579,45.3459,45.1084,45.126,25894.0
2017-03-27 12:00:00,51.31,51.45,51.29,51.43,20370.0,45.1348,45.2579,45.1172,45.2403,20370.0
2017-03-27 12:30:00,51.44,51.72,51.41,51.63,18830.0,45.2491,45.4954,45.2227,45.4162,18830.0
2017-03-27 13:00:00,51.64,51.91,51.64,51.88,42452.0,45.425,45.6625,45.425,45.6362,42452.0
2017-03-27 13:30:00,51.89,51.9,51.72,51.74,26397.0,45.645,45.6538,45.4954,45.513,26397.0
2017-03-27 14:00:00,51.75,51.77,51.59,51.72,23657.0,45.5218,45.5394,45.3811,45.4954,23657.0
2017-03-27 14:30:00,51.71,51.71,51.57,51.66,19226.0,45.4866,45.4866,45.3635,45.4426,19226.0
2017-03-27 15:00:00,51.66,51.77,51.6,51.65,43059.0,45.4426,45.5394,45.3899,45.4338,43059.0
2017-03-27 15:30:00,51.64,51.83,51.63,51.72,120205.0,45.425,45.5922,45.4162,45.4954,120205.0
2017-03-28 09:30:00,51.54,51.54,51.12,51.26,59622.0,45.3371,45.3371,44.9676,45.0908,59622.0
2017-03-28 10:00:00,51.27,51.56,51.27,51.49,34021.0,45.0996,45.3547,45.0996,45.2931,34021.0
2017-03-28 10:30:00,51.54,51.63,51.49,51.54,36979.0,45.3371,45.4162,45.2931,45.3371,36979.0
2017-03-28 11:00:00,51.57,51.8,51.57,51.73,26687.0,45.3635,45.5658,45.3635,45.5042,26687.0
2017-03-28 11:30:00,51.73,51.76,51.63,51.69,30809.0,45.5042,45.5306,45.4162,45.469,30809.0
2017-03-28 12:00:00,51.69,51.71,51.55,51.61,50306.0,45.469,45.4866,45.3459,45.3987,50306.0
2017-03-28 12:30:00,51.63,51.72,51.6,51.71,38952.0,45.4162,45.4954,45.3899,45.4866,38952.0
2017-03-28 13:00:00,51.72,51.8,51.65,51.7,52915.0,45.4954,45.5658,45.4338,45.4778,52915.0
2017-03-28 13:30:00,51.71,51.79,51.66,51.77,24092.0,45.4866,45.557,45.4426,45.5394,24092.0
2017-03-28 14:00:00,51.77,51.95,51.73,51.88,51308.0,45.5394,45.6977,45.5042,45.6362,51308.0
2017-03-28 14:30:00,51.87,51.93,51.85,51.86,40900.0,45.6274,45.6801,45.6098,45.6186,40900.0
2017-03-28 15:00:00,51.85,51.9,51.78,51.84,41026.0,45.6098,45.6538,45.5482,45.601,41026.0
2017-03-28 15:30:00,51.83,51.85,51.68,51.7,160339.0,45.5922,45.6098,45.4602,45.4778,160339.0
2017-03-29 09:30:00,51.82,52.33,51.82,51.94,71185.0,45.5834,46.032,45.5834,45.6889,71185.0
2017-03-29 10:00:00,51.95,51.98,51.61,51.63,41183.0,45.6977,45.7241,45.3987,45.4162,41183.0
2017-03-29 10:30:00,51.64,52.0,51.64,52.0,74625.0,45.425,45.7417,45.425,45.7417,74625.0
2017-03-29 11:00:00,52.0,52.0,51.88,51.92,30822.0,45.7417,45.7417,45.6362,45.6713,30822.0
2017-03-29 11:30:00,51.91,51.91,51.68,51.74,41814.0,45.6625,45.6625,45.4602,45.513,41814.0
2017-03-29 12:00:00,51.74,51.91,51.64,51.79,135484.0,45.513,45.6625,45.425,45.557,135484.0
2017-03-29 12:30:00,51.8,51.84,51.73,51.75,47719.0,45.5658,45.601,45.5042,45.5218,47719.0
2017-03-29 13:00:00,51.76,51.91,51.76,51.91,76156.0,45.5306,45.6625,45.5306,45.6625,76156.0
2017-03-29 13:30:00,51.91,51.99,51.91,51.96,35860.0,45.6625,45.7329,45.6625,45.7065,35860.0
2017-03-29 14:00:00,51.95,52.08,51.91,52.08,45460.0,45.6977,45.8121,45.6625,45.8121,45460.0
2017-03-29 14:30:00,52.07,52.14,52.03,52.12,33154.0,45.8033,45.8649,45.7681,45.8473,33154.0
2017-03-29 15:00:00,52.11,52.17,52.05,52.16,53783.0,45.8385,45.8913,45.7857,45.8825,53783.0
2017-03-29 15:30:00,52.15,52.24,52.07,52.23,160181.0,45.8737,45.9528,45.8033,45.944,160181.0
2017-03-30 09:30:00,52.09,52.09,51.61,51.95,70032.0,45.8209,45.8209,45.3987,45.6977,70032.0
2017-03-30 10:00:00,51.9,52.12,51.84,51.98,35245.0,45.6538,45.8473,45.601,45.7241,35245.0
2017-03-30 10:30:00,51.99,52.06,51.94,52.02,26206.0,45.7329,45.7945,45.6889,45.7593,26206.0
2017-03-30 11:00:00,51.98,52.01,51.82,51.84,37385.0,45.7241,45.7505,45.5834,45.601,37385.0
2017-03-30 11:30:00,51.82,51.87,51.59,51.6,45990.0,45.5834,45.6274,45.3811,45.3899,45990.0
2017-03-30 12:00:00,51.59,51.59,51.44,51.55,29893.0,45.3811,45.3811,45.2491,45.3459,29893.0
2017-03-30 12:30:00,51.55,51.61,51.38,51.45,17418.0,45.3459,45.3987,45.1963,45.2579,17418.0
2017-03-30 13:00:00,51.47,51.5,51.43,51.43,15218.0,45.2755,45.3019,45.2403,45.2403,15218.0
2017-03-30 13:30:00,51.44,51.5,51.38,51.38,76762.0,45.2491,45.3019,45.1963,45.1963,76762.0
2017-03-30 14:00:00,51.38,51.39,51.26,51.33,37909.0,45.1963,45.2051,45.0908,45.1524,37909.0
2017-03-30 14:30:00,51.33,51.36,51.2,51.2,61722.0,45.1524,45.1787,45.038,45.038,61722.0
2017-03-30 15:00:00,51.21,51.27,51.16,51.18,50852.0,45.0468,45.0996,45.0028,45.0204,50852.0
2017-03-30 15:30:00,51.19,51.37,51.17,51.31,190165.0,45.0292,45.1875,45.0116,45.1348,190165.0
2017-03-31 09:30:00,51.21,51.42,51.14,51.14,30434.0,45.0468,45.2315,44.9852,44.9852,30434.0
2017-03-31 10:00:00,51.13,51.2,51.09,51.15,21285.0,44.9764,45.038,44.9412,44.994,21285.0
2017-03-31 10:30:00,51.18,51.23,51.01,51.01,29896.0,45.0204,45.0644,44.8709,44.8709,29896.0
2017-03-31 11:00:00,51.01,51.17,50.98,51.05,47309.0,44.8709,45.0116,44.8445,44.9061,47309.0
2017-03-31 11:30:00,51.05,51.28,51.0,51.27,104991.0,44.9061,45.1084,44.8621,45.0996,104991.0
2017-03-31 12:00:00,51.27,51.27,51.13,51.17,18644.0,45.0996,45.0996,44.9764,45.0116,18644.0
2017-03-31 12:30:00,51.17,51.3,51.17,51.3,26648.0,45.0116,45.126,45.0116,45.126,26648.0
2017-03-31 13:00:00,51.32,51.35,51.26,51.35,11113.0,45.1436,45.1699,45.0908,45.1699,11113.0
2017-03-31 13:30:00,51.34,51.34,51.22,51.28,16216.0,45.1611,45.1611,45.0556,45.1084,16216.0
2017-03-31 14:00:00,51.29,51.3,51.2,51.27,17363.0,45.1172,45.126,45.038,45.0996,17363.0
2017-03-31 14:30:00,51.27,51.3,51.19,51.2,20333.0,45.0996,45.126,45.0292,45.038,20333.0
2017-03-31 15:00:00,51.19,51.32,51.19,51.3,29668.0,45.0292,45.1436,45.0292,45.126,29668.0
2017-03-31 15:30:00,51.29,51.34,51.12,51.12,134904.0,45.1172,45.1611,44.9676,44.9676,134904.0
2017-04-03 09:30:00,50.94,51.2,50.94,50.95,33401.0,44.8093,45.038,44.8093,44.8181,33401.0
2017-04-03 10:00:00,50.95,51.15,50.95,51.12,45584.0,44.8181,44.994,44.8181,44.9676,45584.0
2017-04-03 10:30:00,51.12,51.18,50.79,50.79,61773.0,44.9676,45.0204,44.6773,44.6773,61773.0
2017-04-03 11:00:00,50.78,50.83,50.44,50.56,40862.0,44.6685,44.7125,44.3695,44.475,40862.0
2017-04-03 11:30:00,50.58,50.61,50.33,50.41,31286.0,44.4926,44.519,44.2727,44.3431,31286.0
2017-04-03 12:00:00,50.39,50.69,50.33,50.68,32273.0,44.3255,44.5894,44.2727,44.5806,32273.0
2017-04-03 12:30:00,50.71,50.74,50.68,50.73,13747.0,44.607,44.6334,44.5806,44.6246,13747.0
2017-04-03 13:00:00,50.73,50.83,50.69,50.7,17970.0,44.6246,44.7125,44.5894,44.5982,17970.0
2017-04-03 13:30:00,50.7,50.71,50.57,50.69,49108.0,44.5982,44.607,44.4838,44.5894,49108.0
2017-04-03 14:00:00,50.66,50.67,50.48,50.55,26853.0,44.563,44.5718,44.4047,44.4662,26853.0
2017-04-03 14:30:00,50.53,50.61,50.53,50.58,24508.0,44.4486,44.519,44.4486,44.4926,24508.0
2017-04-03 15:00:00,50.57,50.69,50.51,50.61,54107.0,44.4838,44.5894,44.431,44.519,54107.0
2017-04-03 15:30:00,50.61,50.61,50.45,50.53,128964.0,44.519,44.519,44.3783,44.4486,128964.0
2017-04-04 09:30:00,50.47,50.71,50.28,50.33,22172.0,44.3959,44.607,44.2287,44.2727,22172.0
2017-04-04 10:00:00,50.38,50.6,50.26,50.51,33994.0,44.3167,44.5102,44.2111,44.431,33994.0
2017-04-04 10:30:00,50.56,50.78,50.55,50.7,53508.0,44.475,44.6685,44.4662,44.5982,53508.0
2017-04-04 11:00:00,50.69,50.89,50.61,50.61,34058.0,44.5894,44.7653,44.519,44.519,34058.0
2017-04-04 11:30:00,50.61,50.7,50.59,50.6,22250.0,44.519,44.5982,44.5014,44.5102,22250.0
2017-04-04 12:00:00,50.59,50.69,50.56,50.65,31212.0,44.5014,44.5894,44.475,44.5542,31212.0
2017-04-04 12:30:00,50.65,50.66,50.59,50.62,19778.0,44.5542,44.563,44.5014,44.5278,19778.0
2017-04-04 13:00:00,50.62,50.73,50.58,50.68,18723.0,44.5278,44.6246,44.4926,44.5806,18723.0
2017-04-04 13:30:00,50.68,50.79,50.67,50.77,24237.0,44.5806,44.6773,44.5718,44.6597,24237.0
2017-04-04 14:00:00,50.77,50.88,50.76,50.81,31016.0,44.6597,44.7565,44.651,44.6949,31016.0
2017-04-04 14:30:00,50.81,50.81,50.71,50.71,26042.0,44.6949,44.6949,44.607,44.607,26042.0
2017-04-04 15:00:00,50.71,50.74,50.59,50.65,41526.0,44.607,44.6334,44.5014,44.5542,41526.0
2017-04-04 15:30:00,50.64,50.71,50.6,50.7,123801.0,44.5454,44.607,44.5102,44.5982,123801.0
2017-04-05 09:30:00,50.88,51.3,50.88,50.96,37609.0,44.7565,45.126,44.7565,44.8269,37609.0
2017-04-05 10:00:00,50.93,50.98,50.72,50.98,54054.0,44.8005,44.8445,44.6158,44.8445,54054.0
2017-04-05 10:30:00,50.98,50.98,50.71,50.77,23110.0,44.8445,44.8445,44.607,44.6597,23110.0
2017-04-05 11:00:00,50.77,50.87,50.36,50.38,63228.0,44.6597,44.7477,44.2991,44.3167,63228.0
2017-04-05 11:30:00,50.38,50.54,50.32,50.44,36664.0,44.3167,44.4574,44.2639,44.3695,36664.0
2017-04-05 12:00:00,50.38,50.53,50.36,50.53,26085.0,44.3167,44.4486,44.2991,44.4486,26085.0
2017-04-05 12:30:00,50.53,50.72,50.51,50.71,41336.0,44.4486,44.6158,44.431,44.607,41336.0
2017-04-05 13:00:00,50.7,50.82,50.68,50.74,31369.0,44.5982,44.7037,44.5806,44.6334,31369.0
2017-04-05 13:30:00,50.74,50.75,50.63,50.67,17282.0,44.6334,44.6422,44.5366,44.5718,17282.0
2017-04-05 14:00:00,50.67,50.71,50.59,50.65,27905.0,44.5718,44.607,44.5014,44.5542,27905.0
2017-04-05 14:30:00,50.63,50.64,50.3,50.32,26471.0,44.5366,44.5454,44.2463,44.2639,26471.0
2017-04-05 15:00:00,50.33,50.47,50.04,50.1,55814.0,44.2727,44.3959,44.0176,44.0704,55814.0
2017-04-05 15:30:00,50.11,50.11,49.94,49.95,168887.0,44.0792,44.0792,43.9296,43.9384,168887.0
2017-04-06 09:30:00,50.02,50.13,49.86,49.93,32191.0,44.0,44.0968,43.8593,43.9208,32191.0
2017-04-06 10:00:00,49.92,49.99,49.84,49.91,46720.0,43.912,43.9736,43.8417,43.9033,46720.0
2017-04-06 10:30:00,49.98,49.98,49.85,49.91,28141.0,43.9648,43.9648,43.8505,43.9033,28141.0
2017-04-06 11:00:00,49.93,50.18,49.91,50.15,35838.0,43.9208,44.1408,43.9033,44.1144,35838.0
2017-04-06 11:30:00,50.16,50.21,50.07,50.12,40190.0,44.1232,44.1671,44.044,44.088,40190.0
2017-04-06 12:00:00,50.13,50.2,50.12,50.17,27169.0,44.0968,44.1583,44.088,44.132,27169.0
2017-04-06 12:30:00,50.18,50.21,50.05,50.1,10200.0,44.1408,44.1671,44.0264,44.0704,10200.0
2017-04-06 13:00:00,50.12,50.28,50.1,50.28,25207.0,44.088,44.2287,44.0704,44.2287,25207.0
2017-04-06 13:30:00,50.26,50.28,50.13,50.15,20682.0,44.2111,44.2287,44.0968,44.1144,20682.0
2017-04-06 14:00:00,50.15,50.2,50.07,50.09,24878.0,44.1144,44.1583,44.044,44.0616,24878.0
2017-04-06 14:30:00,50.08,50.16,50.0,50.05,35662.0,44.0528,44.1232,43.9824,44.0264,35662.0
2017-04-06 15:00:00,50.05,50.15,50.01,50.06,30719.0,44.0264,44.1144,43.9912,44.0352,30719.0
2017-04-06 15:30:00,50.06,50.06,49.97,50.06,173225.0,44.0352,44.0352,43.956,44.0352,173225.0
2017-04-07 09:30:00,50.07,50.22,49.91,50.0,40827.0,44.044,44.1759,43.9033,43.9824,40827.0
2017-04-07 10:00:00,49.98,50.39,49.98,50.37,64318.0,43.9648,44.3255,43.9648,44.3079,64318.0
2017-04-07 10:30:00,50.37,50.66,50.27,50.44,51775.0,44.3079,44.563,44.2199,44.3695,51775.0
2017-04-07 11:00:00,50.45,50.59,50.32,50.55,53597.0,44.3783,44.5014,44.2639,44.4662,53597.0
2017-04-07 11:30:00,50.56,50.57,50.43,50.53,41114.0,44.475,44.4838,44.3607,44.4486,41114.0
2017-04-07 12:00:00,50.53,50.78,50.51,50.71,73990.0,44.4486,44.6685,44.431,44.607,73990.0
2017-04-07 12:30:00,50.71,50.76,50.66,50.75,39586.0,44.607,44.651,44.563,44.6422,39586.0
2017-04-07 13:00:00,50.74,50.75,50.65,50.7,36710.0,44.6334,44.6422,44.5542,44.5982,36710.0
2017-04-07 13:30:00,50.7,50.77,50.64,50.76,41557.0,44.5982,44.6597,44.5454,44.651,41557.0
2017-04-07 14:00:00,50.78,50.88,50.77,50.79,45755.0,44.6685,44.7565,44.6597,44.6773,45755.0
2017-04-07 14:30:00,50.79,50.79,50.67,50.75,51189.0,44.6773,44.6773,44.5718,44.6422,51189.0
2017-04-07 15:00:00,50.75,50.84,50.72,50.73,56222.0,44.6422,44.7213,44.6158,44.6246,56222.0
2017-04-07 15:30:00,50.73,50.75,50.6,50.63,163879.0,44.6246,44.6422,44.5102,44.5366,163879.0
2017-04-10 09:30:00,50.7,50.87,50.56,50.87,20385.0,44.5982,44.7477,44.475,44.7477,20385.0
2017-04-10 10:00:00,50.89,51.0,50.88,51.0,10550.0,44.7653,44.8621,44.7565,44.8621,10550.0
2017-04-10 10:30:00,51.0,51.07,50.76,50.76,35623.0,44.8621,44.9236,44.651,44.651,35623.0
2017-04-10 11:00:00,50.76,50.91,50.74,50.78,72083.0,44.651,44.7829,44.6334,44.6685,72083.0
2017-04-10 11:30:00,50.78,50.8,50.64,50.64,48675.0,44.6685,44.6861,44.5454,44.5454,48675.0
2017-04-10 12:00:00,50.64,50.66,50.42,50.44,24727.0,44.5454,44.563,44.3519,44.3695,24727.0
2017-04-10 12:30:00,50.47,50.75,50.46,50.66,21630.0,44.3959,44.6422,44.3871,44.563,21630.0
2017-04-10 13:00:00,50.64,50.69,50.58,50.61,20614.0,44.5454,44.5894,44.4926,44.519,20614.0
2017-04-10 13:30:00,50.61,50.7,50.59,50.61,27497.0,44.519,44.5982,44.5014,44.519,27497.0
2017-04-10 14:00:00,50.61,50.61,50.49,50.5,19123.0,44.519,44.519,44.4134,44.4222,19123.0
2017-04-10 14:30:00,50.5,50.64,50.5,50.59,15348.0,44.4222,44.5454,44.4222,44.5014,15348.0
2017-04-10 15:00:00,50.6,50.69,50.5,50.56,43988.0,44.5102,44.5894,44.4222,44.475,43988.0
2017-04-10 15:30:00,50.56,50.64,50.51,50.62,112851.0,44.475,44.5454,44.431,44.5278,112851.0
2017-04-11 09:30:00,50.47,50.73,50.38,50.73,26753.0,44.3959,44.6246,44.3167,44.6246,26753.0
2017-04-11 10:00:00,50.76,50.96,50.75,50.88,26511.0,44.651,44.8269,44.6422,44.7565,26511.0
2017-04-11 10:30:00,50.87,50.87,50.69,50.81,49111.0,44.7477,44.7477,44.5894,44.6949,49111.0
2017-04-11 11:00:00,50.8,50.88,50.68,50.71,28505.0,44.6861,44.7565,44.5806,44.607,28505.0
2017-04-11 11:30:00,50.72,50.8,50.61,50.64,39164.0,44.6158,44.6861,44.519,44.5454,39164.0
2017-04-11 12:00:00,50.61,50.72,50.48,50.72,42379.0,44.519,44.6158,44.4047,44.6158,42379.0
2017-04-11 12:30:00,50.73,50.82,50.7,50.79,15907.0,44.6246,44.7037,44.5982,44.6773,15907.0
2017-04-11 13:00:00,50.75,50.9,50.75,50.81,27894.0,44.6422,44.7741,44.6422,44.6949,27894.0
2017-04-11 13:30:00,50.8,50.87,50.77,50.82,16696.0,44.6861,44.7477,44.6597,44.7037,16696.0
2017-04-11 14:00:00,50.84,50.92,50.81,50.9,31319.0,44.7213,44.7917,44.6949,44.7741,31319.0
2017-04-11 14:30:00,50.9,50.98,50.87,50.94,32367.0,44.7741,44.8445,44.7477,44.8093,32367.0
2017-04-11 15:00:00,50.93,50.96,50.84,50.9,38872.0,44.8005,44.8269,44.7213,44.7741,38872.0
2017-04-11 15:30:00,50.9,51.02,50.82,51.01,128966.0,44.7741,44.8797,44.7037,44.8709,128966.0
2017-04-12 09:30:00,50.96,50.98,50.69,50.78,26847.0,44.8269,44.8445,44.5894,44.6685,26847.0
2017-04-12 10:00:00,50.79,50.87,50.66,50.66,48009.0,44.6773,44.7477,44.563,44.563,48009.0
2017-04-12 10:30:00,50.68,50.77,50.52,50.61,38219.0,44.5806,44.6597,44.4398,44.519,38219.0
2017-04-12 11:00:00,50.62,50.67,50.48,50.52,31154.0,44.5278,44.5718,44.4047,44.4398,31154.0
2017-04-12 11:30:00,50.5,50.72,50.43,50.71,53337.0,44.4222,44.6158,44.3607,44.607,53337.0
2017-04-12 12:00:00,50.69,50.72,50.6,50.67,34664.0,44.5894,44.6158,44.5102,44.5718,34664.0
2017-04-12 12:30:00,50.64,50.76,50.64,50.67,22276.0,44.5454,44.651,44.5454,44.5718,22276.0
2017-04-12 13:00:00,50.68,50.79,50.67,50.68,13748.0,44.5806,44.6773,44.5718,44.5806,13748.0
2017-04-12 13:30:00,50.68,50.79,50.65,50.77,25223.0,44.5806,44.6773,44.5542,44.6597,25223.0
2017-04-12 14:00:00,50.74,50.89,50.67,50.84,73013.0,44.6334,44.7653,44.5718,44.7213,73013.0
2017-04-12 14:30:00,50.85,50.94,50.77,50.86,47376.0,44.7301,44.8093,44.6597,44.7389,47376.0
2017-04-12 15:00:00,50.87,50.87,50.74,50.82,55457.0,44.7477,44.7477,44.6334,44.7037,55457.0
2017-04-12 15:30:00,50.83,50.85,50.73,50.76,124721.0,44.7125,44.7301,44.6246,44.651,124721.0
2017-04-13 09:30:00,50.57,50.83,50.57,50.71,26462.0,44.4838,44.7125,44.4838,44.607,26462.0
2017-04-13 10:00:00,50.69,50.84,50.68,50.69,9512.0,44.5894,44.7213,44.5806,44.5894,9512.0
2017-04-13 10:30:00,50.7,50.92,50.7,50.88,16959.0,44.5982,44.7917,44.5982,44.7565,16959.0
2017-04-13 11:00:00,50.9,50.91,50.8,50.87,23638.0,44.7741,44.7829,44.6861,44.7477,23638.0
2017-04-13 11:30:00,50.88,50.89,50.83,50.85,20606.0,44.7565,44.7653,44.7125,44.7301,20606.0
2017-04-13 12:00:00,50.84,50.85,50.66,50.67,119827.0,44.7213,44.7301,44.563,44.5718,119827.0
2017-04-13 12:30:00,50.68,50.77,50.59,50.61,36831.0,44.5806,44.6597,44.5014,44.519,36831.0
2017-04-13 13:00:00,50.61,50.62,50.51,50.59,14867.0,44.519,44.5278,44.431,44.5014,14867.0
2017-04-13 13:30:00,50.6,50.7,50.5,50.53,37134.0,44.5102,44.5982,44.4222,44.4486,37134.0
2017-04-13 14:00:00,50.51,50.69,50.51,50.68,15228.0,44.431,44.5894,44.431,44.5806,15228.0
2017-04-13 14:30:00,50.67,50.76,50.65,50.76,21606.0,44.5718,44.651,44.5542,44.651,21606.0
2017-04-13 15:00:00,50.76,50.79,50.64,50.69,34035.0,44.651,44.6773,44.5454,44.5894,34035.0
2017-04-13 15:30:00,50.68,50.76,50.6,50.64,187840.0,44.5806,44.651,44.5102,44.5454,187840.0
2017-04-17 09:30:00,50.69,50.89,50.54,50.84,32200.0,44.5894,44.7653,44.4574,44.7213,32200.0
2017-04-17 10:00:00,50.87,51.04,50.84,51.0,19245.0,44.7477,44.8973,44.7213,44.8621,19245.0
2017-04-17 10:30:00,51.01,51.14,50.9,51.06,48146.0,44.8709,44.9852,44.7741,44.9148,48146.0
2017-04-17 11:00:00,51.07,51.26,51.07,51.14,80172.0,44.9236,45.0908,44.9236,44.9852,80172.0
2017-04-17 11:30:00,51.14,51.16,51.0,51.01,30412.0,44.9852,45.0028,44.8621,44.8709,30412.0
2017-04-17 12:00:00,51.01,51.03,50.95,50.98,12192.0,44.8709,44.8885,44.8181,44.8445,12192.0
2017-04-17 12:30:00,50.98,51.01,50.9,50.96,20874.0,44.8445,44.8709,44.7741,44.8269,20874.0
2017-04-17 13:00:00,50.96,51.01,50.91,50.99,12511.0,44.8269,44.8709,44.7829,44.8533,12511.0
2017-04-17 13:30:00,51.02,51.02,50.93,50.93,15189.0,44.8797,44.8797,44.8005,44.8005,15189.0
2017-04-17 14:00:00,50.94,51.0,50.88,50.96,37723.0,44.8093,44.8621,44.7565,44.8269,37723.0
2017-04-17 14:30:00,50.96,51.07,50.96,51.02,23784.0,44.8269,44.9236,44.8269,44.8797,23784.0
2017-04-17 15:00:00,51.02,51.2,50.99,51.2,67430.0,44.8797,45.038,44.8533,45.038,67430.0
2017-04-17 15:30:00,51.19,51.32,51.15,51.27,161915.0,45.0292,45.1436,44.994,45.0996,161915.0
2017-04-18 09:30:00,51.3,51.5,51.22,51.49,27568.0,45.126,45.3019,45.0556,45.2931,27568.0
2017-04-18 10:00:00,51.48,51.49,51.11,51.31,30836.0,45.2843,45.2931,44.9588,45.1348,30836.0
2017-04-18 10:30:00,51.32,51.51,51.31,51.42,34220.0,45.1436,45.3107,45.1348,45.2315,34220.0
2017-04-18 11:00:00,51.43,51.5,51.33,51.5,26145.0,45.2403,45.3019,45.1524,45.3019,26145.0
2017-04-18 11:30:00,51.48,51.52,51.23,51.24,21285.0,45.2843,45.3195,45.0644,45.0732,21285.0
2017-04-18 12:00:00,51.2,51.31,51.18,51.31,18287.0,45.038,45.1348,45.0204,45.1348,18287.0
2017-04-18 12:30:00,51.29,51.33,51.22,51.26,12883.0,45.1172,45.1524,45.0556,45.0908,12883.0
2017-04-18 13:00:00,51.24,51.33,51.22,51.32,16409.0,45.0732,45.1524,45.0556,45.1436,16409.0
2017-04-18 13:30:00,51.32,51.35,51.26,51.31,16524.0,45.1436,45.1699,45.0908,45.1348,16524.0
2017-04-18 14:00:00,51.31,51.35,51.26,51.34,27781.0,45.1348,45.1699,45.0908,45.1611,27781.0
2017-04-18 14:30:00,51.35,51.41,51.28,51.32,29899.0,45.1699,45.2227,45.1084,45.1436,29899.0
2017-04-18 15:00:00,51.32,51.38,51.28,51.37,32589.0,45.1436,45.1963,45.1084,45.1875,32589.0
2017-04-18 15:30:00,51.35,51.38,51.3,51.35,112128.0,45.1699,45.1963,45.126,45.1699,112128.0
2017-04-19 09:30:00,51.43,51.76,51.43,51.76,13465.0,45.2403,45.5306,45.2403,45.5306,13465.0
2017-04-19 10:00:00,51.75,51.78,51.67,51.67,11035.0,45.5218,45.5482,45.4514,45.4514,11035.0
2017-04-19 10:30:00,51.66,51.76,51.57,51.66,18035.0,45.4426,45.5306,45.3635,45.4426,18035.0
2017-04-19 11:00:00,51.64,51.97,51.62,51.97,28338.0,45.425,45.7153,45.4075,45.7153,28338.0
2017-04-19 11:30:00,51.97,51.99,51.79,51.84,22181.0,45.7153,45.7329,45.557,45.601,22181.0
2017-04-19 12:00:00,51.84,51.93,51.8,51.91,25091.0,45.601,45.6801,45.5658,45.6625,25091.0
2017-04-19 12:30:00,51.89,51.91,51.75,51.78,16991.0,45.645,45.6625,45.5218,45.5482,16991.0
2017-04-19 13:00:00,51.77,51.81,51.69,51.72,74667.0,45.5394,45.5746,45.469,45.4954,74667.0
2017-04-19 13:30:00,51.7,51.77,51.69,51.73,17668.0,45.4778,45.5394,45.469,45.5042,17668.0
2017-04-19 14:00:00,51.7,51.72,51.57,51.62,17585.0,45.4778,45.4954,45.3635,45.4075,17585.0
2017-04-19 14:30:00,51.63,51.67,51.46,51.55,24764.0,45.4162,45.4514,45.2667,45.3459,24764.0
2017-04-19 15:00:00,51.55,51.64,51.49,51.55,43014.0,45.3459,45.425,45.2931,45.3459,43014.0
2017-04-19 15:30:00,51.55,51.74,51.5,51.74,191629.0,45.3459,45.513,45.3019,45.513,191629.0
2017-04-20 09:30:00,52.0,52.22,51.88,52.08,25531.0,45.7417,45.9352,45.6362,45.8121,25531.0
2017-04-20 10:00:00,52.1,52.22,52.04,52.07,17964.0,45.8297,45.9352,45.7769,45.8033,17964.0
2017-04-20 10:30:00,52.06,52.2,52.02,52.2,25395.0,45.7945,45.9176,45.7593,45.9176,25395.0
2017-04-20 11:00:00,52.19,52.36,52.14,52.36,15630.0,45.9088,46.0584,45.8649,46.0584,15630.0
2017-04-20 11:30:00,52.36,52.59,52.35,52.59,78891.0,46.0584,46.2607,46.0496,46.2607,78891.0
2017-04-20 12:00:00,52.58,52.58,52.48,52.51,18384.0,46.2519,46.2519,46.1639,46.1903,18384.0
2017-04-20 12:30:00,52.52,52.63,52.49,52.53,33343.0,46.1991,46.2959,46.1727,46.2079,33343.0
2017-04-20 13:00:00,52.53,52.62,52.5,52.57,17700.0,46.2079,46.2871,46.1815,46.2431,17700.0
2017-04-20 13:30:00,52.53,52.64,52.49,52.6,18001.0,46.2079,46.3047,46.1727,46.2695,18001.0
2017-04-20 14:00:00,52.62,52.63,52.5,52.57,12998.0,46.2871,46.2959,46.1815,46.2431,12998.0
2017-04-20 14:30:00,52.57,52.67,52.55,52.66,29351.0,46.2431,46.3311,46.2255,46.3223,29351.0
2017-04-20 15:00:00,52.65,52.67,52.58,52.67,28588.0,46.3135,46.3311,46.2519,46.3311,28588.0
2017-04-20 15:30:00,52.67,52.74,52.6,52.6,158461.0,46.3311,46.3927,46.2695,46.2695,158461.0
2017-04-21 09:30:00,52.59,52.73,52.36,52.49,17806.0,46.2607,46.3839,46.0584,46.1727,17806.0
2017-04-21 10:00:00,52.45,52.73,52.45,52.69,25798.0,46.1376,46.3839,46.1376,46.3487,25798.0
2017-04-21 10:30:00,52.67,52.67,52.46,52.5,33021.0,46.3311,46.3311,46.1464,46.1815,33021.0
2017-04-21 11:00:00,52.47,52.54,52.38,52.51,32799.0,46.1552,46.2167,46.076,46.1903,32799.0
2017-04-21 11:30:00,52.51,52.53,52.45,52.49,28137.0,46.1903,46.2079,46.1376,46.1727,28137.0
2017-04-21 12:00:00,52.5,52.52,52.33,52.33,46133.0,46.1815,46.1991,46.032,46.032,46133.0
2017-04-21 12:30:00,52.33,52.38,52.28,52.3,18173.0,46.032,46.076,45.988,46.0056,18173.0
2017-04-21 13:00:00,52.3,52.3,52.05,52.23,33624.0,46.0056,46.0056,45.7857,45.944,33624.0
2017-04-21 13:30:00,52.24,52.3,52.19,52.27,18522.0,45.9528,46.0056,45.9088,45.9792,18522.0
2017-04-21 14:00:00,52.27,52.32,52.23,52.31,34589.0,45.9792,46.0232,45.944,46.0144,34589.0
2017-04-21 14:30:00,52.31,52.35,52.21,52.23,30911.0,46.0144,46.0496,45.9264,45.944,30911.0
2017-04-21 15:00:00,52.24,52.27,52.14,52.2,57636.0,45.9528,45.9792,45.8649,45.9176,57636.0
2017-04-21 15:30:00,52.21,52.33,52.17,52.22,138367.0,45.9264,46.032,45.8913,45.9352,138367.0
2017-04-24 09:30:00,52.82,52.92,52.55,52.66,37659.0,46.463,46.551,46.2255,46.3223,37659.0
2017-04-24 10:00:00,52.63,52.73,52.46,52.65,43639.0,46.2959,46.3839,46.1464,46.3135,43639.0
2017-04-24 10:30:00,52.66,52.71,52.53,52.59,27116.0,46.3223,46.3663,46.2079,46.2607,27116.0
2017-04-24 11:00:00,52.59,52.64,52.51,52.58,40468.0,46.2607,46.3047,46.1903,46.2519,40468.0
2017-04-24 11:30:00,52.58,52.59,52.49,52.51,35889.0,46.2519,46.2607,46.1727,46.1903,35889.0
2017-04-24 12:00:00,52.53,52.62,52.45,52.6,47326.0,46.2079,46.2871,46.1376,46.2695,47326.0
2017-04-24 12:30:00,52.62,52.66,52.54,52.59,20768.0,46.2871,46.3223,46.2167,46.2607,20768.0
2017-04-24 13:00:00,52.62,52.69,52.57,52.62,11243.0,46.2871,46.3487,46.2431,46.2871,11243.0
2017-04-24 13:30:00,52.65,52.7,52.59,52.62,15739.0,46.3135,46.3575,46.2607,46.2871,15739.0
2017-04-24 14:00:00,52.64,52.78,52.59,52.74,22444.0,46.3047,46.4278,46.2607,46.3927,22444.0
2017-04-24 14:30:00,52.78,52.8,52.65,52.7,15672.0,46.4278,46.4454,46.3135,46.3575,15672.0
2017-04-24 15:00:00,52.7,52.87,52.69,52.84,32415.0,46.3575,46.507,46.3487,46.4806,32415.0
2017-04-24 15:30:00,52.84,52.95,52.81,52.92,124102.0,46.4806,46.5774,46.4542,46.551,124102.0
2017-04-25 09:30:00,53.32,53.44,53.06,53.22,32158.0,46.9029,47.0084,46.6741,46.8149,32158.0
2017-04-25 10:00:00,53.18,53.38,53.16,53.17,130897.0,46.7797,46.9556,46.7621,46.7709,130897.0
2017-04-25 10:30:00,53.19,53.37,53.15,53.31,74212.0,46.7885,46.9468,46.7533,46.8941,74212.0
2017-04-25 11:00:00,53.31,53.56,53.28,53.37,68259.0,46.8941,47.114,46.8677,46.9468,68259.0
2017-04-25 11:30:00,53.37,53.37,53.26,53.3,28870.0,46.9468,46.9468,46.8501,46.8853,28870.0
2017-04-25 12:00:00,53.34,53.34,53.25,53.25,21948.0,46.9204,46.9204,46.8413,46.8413,21948.0
2017-04-25 12:30:00,53.26,53.37,53.25,53.34,14590.0,46.8501,46.9468,46.8413,46.9204,14590.0
2017-04-25 13:00:00,53.34,53.39,53.32,53.33,47200.0,46.9204,46.9644,46.9029,46.9116,47200.0
2017-04-25 13:30:00,53.31,53.41,53.31,53.36,36707.0,46.8941,46.982,46.8941,46.938,36707.0
2017-04-25 14:00:00,53.36,53.37,53.25,53.25,32244.0,46.938,46.9468,46.8413,46.8413,32244.0
2017-04-25 14:30:00,53.25,53.28,53.21,53.24,45336.0,46.8413,46.8677,46.8061,46.8325,45336.0
2017-04-25 15:00:00,53.25,53.32,53.2,53.26,48144.0,46.8413,46.9029,46.7973,46.8501,48144.0
2017-04-25 15:30:00,53.26,53.27,53.15,53.16,102623.0,46.8501,46.8589,46.7533,46.7621,102623.0
2017-04-26 09:30:00,53.18,53.38,53.01,53.09,24829.0,46.7797,46.9556,46.6302,46.7005,24829.0
2017-04-26 10:00:00,53.08,53.24,53.06,53.11,29028.0,46.6917,46.8325,46.6741,46.7181,29028.0
2017-04-26 10:30:00,53.16,53.25,53.05,53.21,21010.0,46.7621,46.8413,46.6653,46.8061,21010.0
2017-04-26 11:00:00,53.23,53.32,53.16,53.3,44569.0,46.8237,46.9029,46.7621,46.8853,44569.0
2017-04-26 11:30:00,53.32,53.36,53.11,53.23,28229.0,46.9029,46.938,46.7181,46.8237,28229.0
2017-04-26 12:00:00,53.23,53.32,53.2,53.29,14293.0,46.8237,46.9029,46.7973,46.8765,14293.0
2017-04-26 12:30:00,53.29,53.33,53.17,53.33,41825.0,46.8765,46.9116,46.7709,46.9116,41825.0
2017-04-26 13:00:00,53.34,53.34,53.28,53.32,37280.0,46.9204,46.9204,46.8677,46.9029,37280.0
2017-04-26 13:30:00,53.33,53.33,52.93,53.07,538197.0,46.9116,46.9116,46.5598,46.6829,538197.0
2017-04-26 14:00:00,53.09,53.35,52.94,53.35,345801.0,46.7005,46.9292,46.5686,46.9292,345801.0
2017-04-26 14:30:00,53.38,53.54,53.38,53.4,62250.0,46.9556,47.0964,46.9556,46.9732,62250.0
2017-04-26 15:00:00,53.4,53.56,53.36,53.55,307222.0,46.9732,47.114,46.938,47.1052,307222.0
2017-04-26 15:30:00,53.54,53.55,53.39,53.39,126199.0,47.0964,47.1052,46.9644,46.9644,126199.0
2017-04-27 09:30:00,53.54,53.93,53.31,53.93,32108.0,47.0964,47.4394,46.8941,47.4394,32108.0
2017-04-27 10:00:00,53.91,54.17,53.9,54.07,30953.0,47.4218,47.6506,47.413,47.5626,30953.0
2017-04-27 10:30:00,54.08,54.16,53.82,53.85,125580.0,47.5714,47.6418,47.3427,47.3691,125580.0
2017-04-27 11:00:00,53.85,53.9,53.67,53.68,65884.0,47.3691,47.413,47.2107,47.2195,65884.0
2017-04-27 11:30:00,53.68,53.75,53.43,53.46,23095.0,47.2195,47.2811,46.9996,47.026,23095.0
2017-04-27 12:00:00,53.43,53.49,53.41,53.42,23402.0,46.9996,47.0524,46.982,46.9908,23402.0
2017-04-27 12:30:00,53.42,53.51,53.42,53.49,53293.0,46.9908,47.07,46.9908,47.0524,53293.0
2017-04-27 13:00:00,53.49,53.6,53.45,53.6,51023.0,47.0524,47.1492,47.0172,47.1492,51023.0
2017-04-27 13:30:00,53.61,53.61,53.47,53.48,25408.0,47.158,47.158,47.0348,47.0436,25408.0
2017-04-27 14:00:00,53.49,53.49,53.35,53.4,23890.0,47.0524,47.0524,46.9292,46.9732,23890.0
2017-04-27 14:30:00,53.41,53.41,53.33,53.37,39862.0,46.982,46.982,46.9116,46.9468,39862.0
2017-04-27 15:00:00,53.38,53.39,53.29,53.36,20208.0,46.9556,46.9644,46.8765,46.938,20208.0
2017-04-27 15:30:00,53.38,53.42,53.32,53.35,112661.0,46.9556,46.9908,46.9029,46.9292,112661.0
2017-04-28 09:30:00,53.28,53.28,52.75,52.87,24514.0,46.8677,46.8677,46.4015,46.507,24514.0
2017-04-28 10:00:00,52.86,52.93,52.77,52.93,65821.0,46.4982,46.5598,46.419,46.5598,65821.0
2017-04-28 10:30:00,52.92,53.06,52.79,52.94,127584.0,46.551,46.6741,46.4366,46.5686,127584.0
2017-04-28 11:00:00,52.92,53.01,52.86,52.94,79382.0,46.551,46.6302,46.4982,46.5686,79382.0
2017-04-28 11:30:00,52.92,53.07,52.89,52.98,50485.0,46.551,46.6829,46.5246,46.6038,50485.0
2017-04-28 12:00:00,52.99,53.02,52.88,52.9,28007.0,46.6126,46.639,46.5158,46.5334,28007.0
2017-04-28 12:30:00,52.91,52.98,52.83,52.87,61978.0,46.5422,46.6038,46.4718,46.507,61978.0
2017-04-28 13:00:00,52.85,52.87,52.78,52.86,30504.0,46.4894,46.507,46.4278,46.4982,30504.0
2017-04-28 13:30:00,52.86,52.95,52.86,52.91,33763.0,46.4982,46.5774,46.4982,46.5422,33763.0
2017-04-28 14:00:00,52.91,52.91,52.76,52.77,116080.0,46.5422,46.5422,46.4102,46.419,116080.0
2017-04-28 14:30:00,52.78,52.83,52.7,52.72,49992.0,46.4278,46.4718,46.3575,46.3751,49992.0
2017-04-28 15:00:00,52.72,52.9,52.69,52.77,74395.0,46.3751,46.5334,46.3487,46.419,74395.0
2017-04-28 15:30:00,52.77,52.79,52.61,52.63,260945.0,46.419,46.4366,46.2783,46.2959,260945.0
2017-05-01 09:30:00,52.78,52.79,52.66,52.74,19416.0,46.4278,46.4366,46.3223,46.3927,19416.0
2017-05-01 10:00:00,52.7,52.71,52.58,52.66,14546.0,46.3575,46.3663,46.2519,46.3223,14546.0
2017-05-01 10:30:00,52.65,52.93,52.63,52.87,31100.0,46.3135,46.5598,46.2959,46.507,31100.0
2017-05-01 11:00:00,52.87,52.89,52.64,52.64,56869.0,46.507,46.5246,46.3047,46.3047,56869.0
2017-05-01 11:30:00,52.66,52.76,52.65,52.72,58746.0,46.3223,46.4102,46.3135,46.3751,58746.0
2017-05-01 12:00:00,52.73,52.83,52.72,52.75,38536.0,46.3839,46.4718,46.3751,46.4015,38536.0
2017-05-01 12:30:00,52.77,52.86,52.69,52.79,49997.0,46.419,46.4982,46.3487,46.4366,49997.0
2017-05-01 13:00:00,52.79,53.08,52.76,53.06,41266.0,46.4366,46.6917,46.4102,46.6741,41266.0
2017-05-01 13:30:00,53.06,53.5,53.06,53.5,61675.0,46.6741,47.0612,46.6741,47.0612,61675.0
2017-05-01 14:00:00,53.5,53.52,53.21,53.22,44465.0,47.0612,47.0788,46.8061,46.8149,44465.0
2017-05-01 14:30:00,53.22,53.23,53.11,53.2,28636.0,46.8149,46.8237,46.7181,46.7973,28636.0
2017-05-01 15:00:00,53.18,53.27,53.17,53.27,58763.0,46.7797,46.8589,46.7709,46.8589,58763.0
2017-05-01 15:30:00,53.26,53.64,53.23,53.49,229020.0,46.8501,47.1843,46.8237,47.0524,229020.0
2017-05-02 09:30:00,53.6,53.72,53.47,53.51,13643.0,47.1492,47.2547,47.0348,47.07,13643.0
2017-05-02 10:00:00,53.48,53.61,53.37,53.58,23779.0,47.0436,47.158,46.9468,47.1316,23779.0
2017-05-02 10:30:00,53.56,53.66,53.51,53.63,21295.0,47.114,47.2019,47.07,47.1755,21295.0
2017-05-02 11:00:00,53.63,53.63,53.41,53.45,27229.0,47.1755,47.1755,46.982,47.0172,27229.0
2017-05-02 11:30:00,53.44,53.52,53.42,53.48,19725.0,47.0084,47.0788,46.9908,47.0436,19725.0
2017-05-02 12:00:00,53.47,53.67,53.46,53.61,31509.0,47.0348,47.2107,47.026,47.158,31509.0
2017-05-02 12:30:00,53.6,53.66,53.54,53.54,22702.0,47.1492,47.2019,47.0964,47.0964,22702.0
2017-05-02 13:00:00,53.54,53.62,53.51,53.54,15298.0,47.0964,47.1667,47.07,47.0964,15298.0
2017-05-02 13:30:00,53.55,53.59,53.47,53.49,18302.0,47.1052,47.1404,47.0348,47.0524,18302.0
2017-05-02 14:00:00,53.5,53.56,53.48,53.48,22843.0,47.0612,47.114,47.0436,47.0436,22843.0
2017-05-02 14:30:00,53.48,53.51,53.4,53.47,18938.0,47.0436,47.07,46.9732,47.0348,18938.0
2017-05-02 15:00:00,53.46,53.46,53.4,53.42,32794.0,47.026,47.026,46.9732,46.9908,32794.0
2017-05-02 15:30:00,53.42,53.58,53.4,53.58,143769.0,46.9908,47.1316,46.9732,47.1316,143769.0
2017-05-03 09:30:00,53.3,53.48,53.19,53.36,47067.0,46.8853,47.0436,46.7885,46.938,47067.0
2017-05-03 10:00:00,53.37,53.4,53.07,53.13,50847.0,46.9468,46.9732,46.6829,46.7357,50847.0
2017-05-03 10:30:00,53.12,53.16,52.89,52.97,38007.0,46.7269,46.7621,46.5246,46.595,38007.0
2017-05-03 11:00:00,52.95,53.11,52.95,53.07,73855.0,46.5774,46.7181,46.5774,46.6829,73855.0
2017-05-03 11:30:00,53.06,53.09,53.01,53.05,39155.0,46.6741,46.7005,46.6302,46.6653,39155.0
2017-05-03 12:00:00,53.05,53.09,53.01,53.07,76176.0,46.6653,46.7005,46.6302,46.6829,76176.0
2017-05-03 12:30:00,53.06,53.1,53.02,53.04,35726.0,46.6741,46.7093,46.639,46.6566,35726.0
2017-05-03 13:00:00,53.05,53.17,53.05,53.14,71821.0,46.6653,46.7709,46.6653,46.7445,71821.0
2017-05-03 13:30:00,53.14,53.41,53.12,53.4,113896.0,46.7445,46.982,46.7269,46.9732,113896.0
2017-05-03 14:00:00,53.4,53.58,53.35,53.37,74898.0,46.9732,47.1316,46.9292,46.9468,74898.0
2017-05-03 14:30:00,53.36,53.5,53.25,53.46,100519.0,46.938,47.0612,46.8413,47.026,100519.0
2017-05-03 15:00:00,53.46,53.59,53.42,53.54,111718.0,47.026,47.1404,46.9908,47.0964,111718.0
2017-05-03 15:30:00,53.53,53.76,53.52,53.59,278899.0,47.0876,47.2899,47.0788,47.1404,278899.0
2017-05-04 09:30:00,53.0,53.0,51.85,52.16,268858.0,46.6214,46.6214,45.6098,45.8825,268858.0
2017-05-04 10:00:00,52.26,53.11,52.19,52.97,146463.0,45.9704,46.7181,45.9088,46.595,146463.0
2017-05-04 10:30:00,52.97,53.18,52.6,53.18,58530.0,46.595,46.7797,46.2695,46.7797,58530.0
2017-05-04 11:00:00,53.19,53.51,53.09,53.39,87884.0,46.7885,47.07,46.7005,46.9644,87884.0
2017-05-04 11:30:00,53.42,53.59,53.27,53.54,56970.0,46.9908,47.1404,46.8589,47.0964,56970.0
2017-05-04 12:00:00,53.54,53.6,53.33,53.4,56114.0,47.0964,47.1492,46.9116,46.9732,56114.0
2017-05-04 12:30:00,53.41,53.64,53.27,53.31,61685.0,46.982,47.1843,46.8589,46.8941,61685.0
2017-05-04 13:00:00,53.29,53.34,53.2,53.27,65925.0,46.8765,46.9204,46.7973,46.8589,65925.0
2017-05-04 13:30:00,53.28,53.33,53.24,53.29,58557.0,46.8677,46.9116,46.8325,46.8765,58557.0
2017-05-04 14:00:00,53.3,53.7,53.25,53.7,81319.0,46.8853,47.2371,46.8413,47.2371,81319.0
2017-05-04 14:30:00,53.68,54.11,53.57,54.05,111862.0,47.2195,47.5978,47.1228,47.545,111862.0
2017-05-04 15:00:00,54.03,54.28,53.89,54.25,153243.0,47.5274,47.7473,47.4043,47.7209,153243.0
2017-05-04 15:30:00,54.24,54.41,54.15,54.39,281298.0,47.7121,47.8617,47.633,47.8441,281298.0
2017-05-05 09:30:00,54.75,55.25,53.95,54.21,134771.0,48.1607,48.6006,47.457,47.6857,134771.0
2017-05-05 10:00:00,54.23,54.31,54.01,54.15,87792.0,47.7033,47.7737,47.5098,47.633,87792.0
2017-05-05 10:30:00,54.18,54.38,53.88,54.35,89607.0,47.6594,47.8353,47.3955,47.8089,89607.0
2017-05-05 11:00:00,54.36,54.4,54.18,54.33,44657.0,47.8177,47.8529,47.6594,47.7913,44657.0
2017-05-05 11:30:00,54.34,54.52,54.3,54.44,56644.0,47.8001,47.9584,47.7649,47.8881,56644.0
2017-05-05 12:00:00,54.45,54.46,54.13,54.18,42586.0,47.8969,47.9057,47.6154,47.6594,42586.0
2017-05-05 12:30:00,54.18,54.28,54.16,54.23,34012.0,47.6594,47.7473,47.6418,47.7033,34012.0
2017-05-05 13:00:00,54.23,54.4,54.23,54.34,35968.0,47.7033,47.8529,47.7033,47.8001,35968.0
2017-05-05 13:30:00,54.35,54.42,54.27,54.35,24664.0,47.8089,47.8705,47.7385,47.8089,24664.0
2017-05-05 14:00:00,54.36,54.47,54.3,54.41,92566.0,47.8177,47.9144,47.7649,47.8617,92566.0
2017-05-05 14:30:00,54.42,54.47,54.35,54.39,49383.0,47.8705,47.9144,47.8089,47.8441,49383.0
2017-05-05 15:00:00,54.38,54.57,54.38,54.52,79687.0,47.8353,48.0024,47.8353,47.9584,79687.0
2017-05-05 15:30:00,54.52,54.58,54.38,54.47,221222.0,47.9584,48.0112,47.8353,47.9144,221222.0
2017-05-08 09:30:00,54.4,54.45,53.2,53.46,78576.0,47.8529,47.8969,46.7973,47.026,78576.0
2017-05-08 10:00:00,53.43,53.7,53.39,53.43,64444.0,46.9996,47.2371,46.9644,46.9996,64444.0
2017-05-08 10:30:00,53.4,53.54,53.39,53.49,71905.0,46.9732,47.0964,46.9644,47.0524,71905.0
2017-05-08 11:00:00,53.49,53.53,53.37,53.48,73953.0,47.0524,47.0876,46.9468,47.0436,73953.0
2017-05-08 11:30:00,53.49,53.5,53.31,53.37,30021.0,47.0524,47.0612,46.8941,46.9468,30021.0
2017-05-08 12:00:00,53.38,53.4,53.31,53.32,34114.0,46.9556,46.9732,46.8941,46.9029,34114.0
2017-05-08 12:30:00,53.32,53.44,53.23,53.26,65421.0,46.9029,47.0084,46.8237,46.8501,65421.0
2017-05-08 13:00:00,53.26,53.3,53.11,53.21,57382.0,46.8501,46.8853,46.7181,46.8061,57382.0
2017-05-08 13:30:00,53.2,53.29,53.12,53.25,62409.0,46.7973,46.8765,46.7269,46.8413,62409.0
2017-05-08 14:00:00,53.24,53.32,53.24,53.26,53544.0,46.8325,46.9029,46.8325,46.8501,53544.0
2017-05-08 14:30:00,53.25,53.39,53.23,53.3,70363.0,46.8413,46.9644,46.8237,46.8853,70363.0
2017-05-08 15:00:00,53.3,53.32,53.24,53.26,77247.0,46.8853,46.9029,46.8325,46.8501,77247.0
2017-05-08 15:30:00,53.25,53.42,53.23,53.33,244989.0,46.8413,46.9908,46.8237,46.9116,244989.0
2017-05-09 09:30:00,53.38,53.48,52.72,52.96,68667.0,46.9556,47.0436,46.3751,46.5862,68667.0
2017-05-09 10:00:00,52.98,52.99,52.5,52.76,70877.0,46.6038,46.6126,46.1815,46.4102,70877.0
2017-05-09 10:30:00,52.76,53.06,52.76,53.04,69310.0,46.4102,46.6741,46.4102,46.6566,69310.0
2017-05-09 11:00:00,53.03,53.18,52.93,52.94,86692.0,46.6478,46.7797,46.5598,46.5686,86692.0
2017-05-09 11:30:00,52.94,53.01,52.89,52.95,44824.0,46.5686,46.6302,46.5246,46.5774,44824.0
2017-05-09 12:00:00,52.94,53.0,52.8,52.86,47371.0,46.5686,46.6214,46.4454,46.4982,47371.0
2017-05-09 12:30:00,52.87,52.87,52.77,52.77,29614.0,46.507,46.507,46.419,46.419,29614.0
2017-05-09 13:00:00,52.76,52.93,52.76,52.8,30575.0,46.4102,46.5598,46.4102,46.4454,30575.0
2017-05-09 13:30:00,52.8,52.87,52.77,52.84,33089.0,46.4454,46.507,46.419,46.4806,33089.0
2017-05-09 14:00:00,52.85,52.85,52.68,52.68,41152.0,46.4894,46.4894,46.3399,46.3399,41152.0
2017-05-09 14:30:00,52.68,52.81,52.58,52.76,88374.0,46.3399,46.4542,46.2519,46.4102,88374.0
2017-05-09 15:00:00,52.76,52.86,52.57,52.79,231703.0,46.4102,46.4982,46.2431,46.4366,231703.0
2017-05-09 15:30:00,52.78,52.78,52.35,52.56,270185.0,46.4278,46.4278,46.0496,46.2343,270185.0
2017-05-10 09:30:00,52.5,52.58,52.26,52.53,36930.0,46.1815,46.2519,45.9704,46.2079,36930.0
2017-05-10 10:00:00,52.55,52.63,52.3,52.32,57822.0,46.2255,46.2959,46.0056,46.0232,57822.0
2017-05-10 10:30:00,52.32,52.35,52.1,52.15,67897.0,46.0232,46.0496,45.8297,45.8737,67897.0
2017-05-10 11:00:00,52.14,52.4,52.13,52.37,62917.0,45.8649,46.0936,45.8561,46.0672,62917.0
2017-05-10 11:30:00,52.36,52.46,52.27,52.27,34919.0,46.0584,46.1464,45.9792,45.9792,34919.0
2017-05-10 12:00:00,52.28,52.43,52.28,52.38,29741.0,45.988,46.12,45.988,46.076,29741.0
2017-05-10 12:30:00,52.41,52.46,52.35,52.38,38251.0,46.1024,46.1464,46.0496,46.076,38251.0
2017-05-10 13:00:00,52.39,52.44,52.31,52.37,26551.0,46.0848,46.1288,46.0144,46.0672,26551.0
2017-05-10 13:30:00,52.36,52.47,52.35,52.39,46894.0,46.0584,46.1552,46.0496,46.0848,46894.0
2017-05-10 14:00:00,52.36,52.43,52.32,52.35,36665.0,46.0584,46.12,46.0232,46.0496,36665.0
2017-05-10 14:30:00,52.35,52.42,52.35,52.36,38190.0,46.0496,46.1112,46.0496,46.0584,38190.0
2017-05-10 15:00:00,52.36,52.43,52.34,52.34,50859.0,46.0584,46.12,46.0408,46.0408,50859.0
2017-05-10 15:30:00,52.34,52.45,52.34,52.42,127810.0,46.0408,46.1376,46.0408,46.1112,127810.0
2017-05-11 09:30:00,52.16,52.44,52.12,52.21,37529.0,45.8825,46.1288,45.8473,45.9264,37529.0
2017-05-11 10:00:00,52.17,52.27,52.06,52.22,43332.0,45.8913,45.9792,45.7945,45.9352,43332.0
2017-05-11 10:30:00,52.24,52.4,52.11,52.37,81647.0,45.9528,46.0936,45.8385,46.0672,81647.0
2017-05-11 11:00:00,52.35,52.67,52.35,52.62,34084.0,46.0496,46.3311,46.0496,46.2871,34084.0
2017-05-11 11:30:00,52.62,52.64,52.56,52.61,34787.0,46.2871,46.3047,46.2343,46.2783,34787.0
2017-05-11 12:00:00,52.64,52.67,52.46,52.58,27705.0,46.3047,46.3311,46.1464,46.2519,27705.0
2017-05-11 12:30:00,52.59,52.64,52.52,52.57,24004.0,46.2607,46.3047,46.1991,46.2431,24004.0
2017-05-11 13:00:00,52.57,52.74,52.56,52.69,149723.0,46.2431,46.3927,46.2343,46.3487,149723.0
2017-05-11 13:30:00,52.68,52.89,52.67,52.86,45284.0,46.3399,46.5246,46.3311,46.4982,45284.0
2017-05-11 14:00:00,52.85,52.93,52.8,52.84,76358.0,46.4894,46.5598,46.4454,46.4806,76358.0
2017-05-11 14:30:00,52.85,52.95,52.78,52.8,157056.0,46.4894,46.5774,46.4278,46.4454,157056.0
2017-05-11 15:00:00,52.8,52.82,52.74,52.82,60581.0,46.4454,46.463,46.3927,46.463,60581.0
2017-05-11 15:30:00,52.81,52.82,52.65,52.71,150260.0,46.4542,46.463,46.3135,46.3663,150260.0
2017-05-12 09:30:00,52.52,52.97,52.52,52.83,41231.0,46.1991,46.595,46.1991,46.4718,41231.0
2017-05-12 10:00:00,52.83,52.83,52.38,52.41,62751.0,46.4718,46.4718,46.076,46.1024,62751.0
2017-05-12 10:30:00,52.43,52.48,52.3,52.45,39478.0,46.12,46.1639,46.0056,46.1376,39478.0
2017-05-12 11:00:00,52.43,52.49,52.31,52.31,25823.0,46.12,46.1727,46.0144,46.0144,25823.0
2017-05-12 11:30:00,52.32,52.45,52.32,52.43,17438.0,46.0232,46.1376,46.0232,46.12,17438.0
2017-05-12 12:00:00,52.44,52.5,52.38,52.5,169531.0,46.1288,46.1815,46.076,46.1815,169531.0
2017-05-12 12:30:00,52.51,52.56,52.49,52.52,16760.0,46.1903,46.2343,46.1727,46.1991,16760.0
2017-05-12 13:00:00,52.51,52.64,52.46,52.57,50705.0,46.1903,46.3047,46.1464,46.2431,50705.0
2017-05-12 13:30:00,52.57,52.62,52.56,52.61,18413.0,46.2431,46.2871,46.2343,46.2783,18413.0
2017-05-12 14:00:00,52.61,52.62,52.53,52.56,19610.0,46.2783,46.2871,46.2079,46.2343,19610.0
2017-05-12 14:30:00,52.56,52.68,52.55,52.64,20420.0,46.2343,46.3399,46.2255,46.3047,20420.0
2017-05-12 15:00:00,52.64,52.68,52.56,52.56,33395.0,46.3047,46.3399,46.2343,46.2343,33395.0
2017-05-12 15:30:00,52.57,52.67,52.48,52.66,127881.0,46.2431,46.3311,46.1639,46.3223,127881.0
2017-05-15 09:30:00,52.8,53.36,52.8,53.28,72773.0,46.4454,46.938,46.4454,46.8677,72773.0
2017-05-15 10:00:00,53.29,53.29,53.0,53.12,59568.0,46.8765,46.8765,46.6214,46.7269,59568.0
2017-05-15 10:30:00,53.13,53.3,53.06,53.3,67968.0,46.7357,46.8853,46.6741,46.8853,67968.0
2017-05-15 11:00:00,53.32,53.34,53.15,53.21,49663.0,46.9029,46.9204,46.7533,46.8061,49663.0
2017-05-15 11:30:00,53.2,53.22,53.14,53.19,56258.0,46.7973,46.8149,46.7445,46.7885,56258.0
2017-05-15 12:00:00,53.2,53.21,53.07,53.09,39707.0,46.7973,46.8061,46.6829,46.7005,39707.0
2017-05-15 12:30:00,53.08,53.15,53.07,53.15,37804.0,46.6917,46.7533,46.6829,46.7533,37804.0
2017-05-15 13:00:00,53.15,53.19,53.08,53.19,36474.0,46.7533,46.7885,46.6917,46.7885,36474.0
2017-05-15 13:30:00,53.2,53.2,53.1,53.11,51556.0,46.7973,46.7973,46.7093,46.7181,51556.0
2017-05-15 14:00:00,53.11,53.11,52.89,52.89,36018.0,46.7181,46.7181,46.5246,46.5246,36018.0
2017-05-15 14:30:00,52.89,52.91,52.83,52.83,41004.0,46.5246,46.5422,46.4718,46.4718,41004.0
2017-05-15 15:00:00,52.84,52.87,52.75,52.82,73258.0,46.4806,46.507,46.4015,46.463,73258.0
2017-05-15 15:30:00,52.82,52.88,52.75,52.8,231236.0,46.463,46.5158,46.4015,46.4454,231236.0
2017-05-16 09:30:00,53.04,53.67,53.01,53.65,109090.0,46.6566,47.2107,46.6302,47.1931,109090.0
2017-05-16 10:00:00,53.69,54.18,53.57,53.59,140186.0,47.2283,47.6594,47.1228,47.1404,140186.0
2017-05-16 10:30:00,53.6,53.73,53.49,53.65,97993.0,47.1492,47.2635,47.0524,47.1931,97993.0
2017-05-16 11:00:00,53.66,53.71,53.6,53.66,140707.0,47.2019,47.2459,47.1492,47.2019,140707.0
2017-05-16 11:30:00,53.66,53.71,53.51,53.61,118702.0,47.2019,47.2459,47.07,47.158,118702.0
2017-05-16 12:00:00,53.62,53.81,53.57,53.79,73199.0,47.1667,47.3339,47.1228,47.3163,73199.0
2017-05-16 12:30:00,53.79,53.8,53.65,53.77,91906.0,47.3163,47.3251,47.1931,47.2987,91906.0
2017-05-16 13:00:00,53.77,53.87,53.74,53.83,79779.0,47.2987,47.3867,47.2723,47.3515,79779.0
2017-05-16 13:30:00,53.83,53.88,53.72,53.74,68905.0,47.3515,47.3955,47.2547,47.2723,68905.0
2017-05-16 14:00:00,53.75,53.86,53.73,53.75,90115.0,47.2811,47.3779,47.2635,47.2811,90115.0
2017-05-16 14:30:00,53.75,53.81,53.53,53.53,93509.0,47.2811,47.3339,47.0876,47.0876,93509.0
2017-05-16 15:00:00,53.52,53.56,53.41,53.53,145650.0,47.0788,47.114,46.982,47.0876,145650.0
2017-05-16 15:30:00,53.53,53.73,53.51,53.71,322509.0,47.0876,47.2635,47.07,47.2459,322509.0
2017-05-17 09:30:00,53.23,53.23,52.33,52.35,134964.0,46.8237,46.8237,46.032,46.0496,134964.0
2017-05-17 10:00:00,52.32,52.57,52.27,52.44,55161.0,46.0232,46.2431,45.9792,46.1288,55161.0
2017-05-17 10:30:00,52.45,52.48,52.27,52.28,60645.0,46.1376,46.1639,45.9792,45.988,60645.0
2017-05-17 11:00:00,52.29,52.34,52.15,52.16,64419.0,45.9968,46.0408,45.8737,45.8825,64419.0
2017-05-17 11:30:00,52.16,52.27,52.07,52.23,57577.0,45.8825,45.9792,45.8033,45.944,57577.0
2017-05-17 12:00:00,52.23,52.26,52.09,52.13,58937.0,45.944,45.9704,45.8209,45.8561,58937.0
2017-05-17 12:30:00,52.12,52.32,52.1,52.29,40184.0,45.8473,46.0232,45.8297,45.9968,40184.0
2017-05-17 13:00:00,52.29,52.32,52.21,52.28,38298.0,45.9968,46.0232,45.9264,45.988,38298.0
2017-05-17 13:30:00,52.29,52.37,52.28,52.31,37395.0,45.9968,46.0672,45.988,46.0144,37395.0
2017-05-17 14:00:00,52.3,52.36,52.17,52.19,62330.0,46.0056,46.0584,45.8913,45.9088,62330.0
2017-05-17 14:30:00,52.2,52.24,52.12,52.2,50233.0,45.9176,45.9528,45.8473,45.9176,50233.0
2017-05-17 15:00:00,52.19,52.38,52.12,52.26,68526.0,45.9088,46.076,45.8473,45.9704,68526.0
2017-05-17 15:30:00,52.24,52.42,52.22,52.25,316544.0,45.9528,46.1112,45.9352,45.9616,316544.0
2017-05-18 09:30:00,51.97,52.25,51.61,51.71,80577.0,45.7153,45.9616,45.3987,45.4866,80577.0
2017-05-18 10:00:00,51.72,52.27,51.71,52.21,51527.0,45.4954,45.9792,45.4866,45.9264,51527.0
2017-05-18 10:30:00,52.19,52.3,52.13,52.26,43123.0,45.9088,46.0056,45.8561,45.9704,43123.0
2017-05-18 11:00:00,52.26,52.37,52.24,52.24,32398.0,45.9704,46.0672,45.9528,45.9528,32398.0
2017-05-18 11:30:00,52.26,52.31,52.07,52.11,30291.0,45.9704,46.0144,45.8033,45.8385,30291.0
2017-05-18 12:00:00,52.12,52.14,51.92,52.06,34445.0,45.8473,45.8649,45.6713,45.7945,34445.0
2017-05-18 12:30:00,52.07,52.09,51.9,51.95,22387.0,45.8033,45.8209,45.6538,45.6977,22387.0
2017-05-18 13:00:00,51.97,51.97,51.83,51.86,28224.0,45.7153,45.7153,45.5922,45.6186,28224.0
2017-05-18 13:30:00,51.86,51.97,51.81,51.91,32762.0,45.6186,45.7153,45.5746,45.6625,32762.0
2017-05-18 14:00:00,51.92,51.95,51.72,51.75,66122.0,45.6713,45.6977,45.4954,45.5218,66122.0
2017-05-18 14:30:00,51.76,51.95,51.72,51.72,52126.0,45.5306,45.6977,45.4954,45.4954,52126.0
2017-05-18 15:00:00,51.72,51.77,51.49,51.62,114200.0,45.4954,45.5394,45.2931,45.4075,114200.0
2017-05-18 15:30:00,51.64,51.67,51.48,51.5,236557.0,45.425,45.4514,45.2843,45.3019,236557.0
2017-05-19 09:30:00,51.79,52.02,51.59,51.77,40318.0,45.557,45.7593,45.3811,45.5394,40318.0
2017-05-19 10:00:00,51.77,51.77,51.5,51.69,45805.0,45.5394,45.5394,45.3019,45.469,45805.0
2017-05-19 10:30:00,51.71,51.78,51.64,51.7,46674.0,45.4866,45.5482,45.425,45.4778,46674.0
2017-05-19 11:00:00,51.72,51.73,51.58,51.73,52307.0,45.4954,45.5042,45.3723,45.5042,52307.0
2017-05-19 11:30:00,51.73,51.73,51.62,51.7,27273.0,45.5042,45.5042,45.4075,45.4778,27273.0
2017-05-19 12:00:00,51.72,51.79,51.68,51.68,23610.0,45.4954,45.557,45.4602,45.4602,23610.0
2017-05-19 12:30:00,51.66,51.86,51.66,51.82,73837.0,45.4426,45.6186,45.4426,45.5834,73837.0
2017-05-19 13:00:00,51.82,52.07,51.8,52.03,128608.0,45.5834,45.8033,45.5658,45.7681,128608.0
2017-05-19 13:30:00,52.05,52.1,52.0,52.09,25155.0,45.7857,45.8297,45.7417,45.8209,25155.0
2017-05-19 14:00:00,52.08,52.19,52.07,52.16,52460.0,45.8121,45.9088,45.8033,45.8825,52460.0
2017-05-19 14:30:00,52.15,52.24,52.12,52.14,30907.0,45.8737,45.9528,45.8473,45.8649,30907.0
2017-05-19 15:00:00,52.14,52.16,52.03,52.04,57116.0,45.8649,45.8825,45.7681,45.7769,57116.0
2017-05-19 15:30:00,52.04,52.18,52.0,52.1,182798.0,45.7769,45.9001,45.7417,45.8297,182798.0
2017-05-22 09:30:00,52.48,52.9,52.36,52.75,53802.0,46.1639,46.5334,46.0584,46.4015,53802.0
2017-05-22 10:00:00,52.73,52.75,52.64,52.71,48022.0,46.3839,46.4015,46.3047,46.3663,48022.0
2017-05-22 10:30:00,52.71,52.79,52.64,52.73,48925.0,46.3663,46.4366,46.3047,46.3839,48925.0
2017-05-22 11:00:00,52.73,52.99,52.71,52.94,41866.0,46.3839,46.6126,46.3663,46.5686,41866.0
2017-05-22 11:30:00,52.94,53.09,52.94,53.07,35713.0,46.5686,46.7005,46.5686,46.6829,35713.0
2017-05-22 12:00:00,53.08,53.16,53.05,53.1,33883.0,46.6917,46.7621,46.6653,46.7093,33883.0
2017-05-22 12:30:00,53.11,53.13,53.07,53.08,23850.0,46.7181,46.7357,46.6829,46.6917,23850.0
2017-05-22 13:00:00,53.07,53.11,53.02,53.11,28143.0,46.6829,46.7181,46.639,46.7181,28143.0
2017-05-22 13:30:00,53.11,53.19,53.1,53.12,38195.0,46.7181,46.7885,46.7093,46.7269,38195.0
2017-05-22 14:00:00,53.1,53.28,53.07,53.27,39560.0,46.7093,46.8677,46.6829,46.8589,39560.0
2017-05-22 14:30:00,53.26,53.3,53.23,53.24,29707.0,46.8501,46.8853,46.8237,46.8325,29707.0
2017-05-22 15:00:00,53.24,53.35,53.24,53.33,57211.0,46.8325,46.9292,46.8325,46.9116,57211.0
2017-05-22 15:30:00,53.33,53.52,53.32,53.39,234837.0,46.9116,47.0788,46.9029,46.9644,234837.0
2017-05-23 09:30:00,53.63,54.42,53.53,54.39,140300.0,47.1755,47.8705,47.0876,47.8441,140300.0
2017-05-23 10:00:00,54.4,54.73,54.27,54.7,143878.0,47.8529,48.1432,47.7385,48.1168,143878.0
2017-05-23 10:30:00,54.68,54.75,54.49,54.68,89443.0,48.0992,48.1607,47.932,48.0992,89443.0
2017-05-23 11:00:00,54.69,54.72,54.51,54.68,73545.0,48.108,48.1344,47.9496,48.0992,73545.0
2017-05-23 11:30:00,54.68,54.78,54.63,54.74,75640.0,48.0992,48.1871,48.0552,48.152,75640.0
2017-05-23 12:00:00,54.73,54.73,54.48,54.5,59681.0,48.1432,48.1432,47.9232,47.9408,59681.0
2017-05-23 12:30:00,54.49,54.56,54.46,54.5,43064.0,47.932,47.9936,47.9057,47.9408,43064.0
2017-05-23 13:00:00,54.5,54.67,54.5,54.63,46364.0,47.9408,48.0904,47.9408,48.0552,46364.0
2017-05-23 13:30:00,54.62,54.63,54.51,54.54,39955.0,48.0464,48.0552,47.9496,47.976,39955.0
2017-05-23 14:00:00,54.53,54.54,54.33,54.36,51126.0,47.9672,47.976,47.7913,47.8177,51126.0
2017-05-23 14:30:00,54.38,54.53,54.38,54.48,47116.0,47.8353,47.9672,47.8353,47.9232,47116.0
2017-05-23 15:00:00,54.49,54.54,54.43,54.51,109938.0,47.932,47.976,47.8793,47.9496,109938.0
2017-05-23 15:30:00,54.51,54.71,54.47,54.66,342113.0,47.9496,48.1256,47.9144,48.0816,342113.0
2017-05-24 09:30:00,54.67,54.83,54.61,54.64,53265.0,48.0904,48.2311,48.0376,48.064,53265.0
2017-05-24 10:00:00,54.64,54.79,54.63,54.73,49433.0,48.064,48.1959,48.0552,48.1432,49433.0
2017-05-24 10:30:00,54.71,54.71,54.47,54.5,59811.0,48.1256,48.1256,47.9144,47.9408,59811.0
2017-05-24 11:00:00,54.51,54.51,54.44,54.46,35777.0,47.9496,47.9496,47.8881,47.9057,35777.0
2017-05-24 11:30:00,54.47,54.6,54.44,54.5,34857.0,47.9144,48.0288,47.8881,47.9408,34857.0
2017-05-24 12:00:00,54.47,54.6,54.42,54.59,43127.0,47.9144,48.0288,47.8705,48.02,43127.0
2017-05-24 12:30:00,54.59,54.67,54.57,54.65,36735.0,48.02,48.0904,48.0024,48.0728,36735.0
2017-05-24 13:00:00,54.65,54.67,54.52,54.61,32144.0,48.0728,48.0904,47.9584,48.0376,32144.0
2017-05-24 13:30:00,54.61,54.76,54.58,54.76,28873.0,48.0376,48.1695,48.0112,48.1695,28873.0
2017-05-24 14:00:00,54.75,54.77,54.64,54.74,38209.0,48.1607,48.1783,48.064,48.152,38209.0
2017-05-24 14:30:00,54.75,54.75,54.66,54.71,35389.0,48.1607,48.1607,48.0816,48.1256,35389.0
2017-05-24 15:00:00,54.71,54.79,54.65,54.79,63106.0,48.1256,48.1959,48.0728,48.1959,63106.0
2017-05-24 15:30:00,54.79,54.94,54.79,54.88,159573.0,48.1959,48.3279,48.1959,48.2751,159573.0
2017-05-25 09:30:00,55.0,55.39,55.0,55.06,35615.0,48.3807,48.7237,48.3807,48.4334,35615.0
2017-05-25 10:00:00,55.06,55.32,55.01,55.12,43213.0,48.4334,48.6621,48.3895,48.4862,43213.0
2017-05-25 10:30:00,55.12,55.3,55.12,55.29,27218.0,48.4862,48.6446,48.4862,48.6358,27218.0
2017-05-25 11:00:00,55.28,55.46,55.24,55.45,32269.0,48.627,48.7853,48.5918,48.7765,32269.0
2017-05-25 11:30:00,55.45,55.45,55.2,55.27,27320.0,48.7765,48.7765,48.5566,48.6182,27320.0
2017-05-25 12:00:00,55.26,55.44,55.26,55.4,27193.0,48.6094,48.7677,48.6094,48.7325,27193.0
2017-05-25 12:30:00,55.39,55.42,55.31,55.33,19802.0,48.7237,48.7501,48.6534,48.6709,19802.0
2017-05-25 13:00:00,55.34,55.35,55.23,55.24,26224.0,48.6797,48.6885,48.583,48.5918,26224.0
2017-05-25 13:30:00,55.24,55.3,55.21,55.26,30096.0,48.5918,48.6446,48.5654,48.6094,30096.0
2017-05-25 14:00:00,55.26,55.28,55.15,55.27,38285.0,48.6094,48.627,48.5126,48.6182,38285.0
2017-05-25 14:30:00,55.26,55.36,55.25,55.33,44866.0,48.6094,48.6973,48.6006,48.6709,44866.0
2017-05-25 15:00:00,55.33,55.33,55.17,55.21,59194.0,48.6709,48.6709,48.5302,48.5654,59194.0
2017-05-25 15:30:00,55.21,55.28,55.11,55.13,129144.0,48.5654,48.627,48.4774,48.495,129144.0
2017-05-26 09:30:00,55.13,55.2,54.66,54.67,40467.0,48.495,48.5566,48.0816,48.0904,40467.0
2017-05-26 10:00:00,54.65,54.72,54.37,54.54,54154.0,48.0728,48.1344,47.8265,47.976,54154.0
2017-05-26 10:30:00,54.57,54.89,54.57,54.73,39124.0,48.0024,48.2839,48.0024,48.1432,39124.0
2017-05-26 11:00:00,54.73,54.92,54.73,54.85,41681.0,48.1432,48.3103,48.1432,48.2487,41681.0
2017-05-26 11:30:00,54.85,54.86,54.73,54.74,41839.0,48.2487,48.2575,48.1432,48.152,41839.0
2017-05-26 12:00:00,54.73,54.99,54.72,54.93,37606.0,48.1432,48.3719,48.1344,48.3191,37606.0
2017-05-26 12:30:00,54.93,54.94,54.82,54.89,25968.0,48.3191,48.3279,48.2223,48.2839,25968.0
2017-05-26 13:00:00,54.91,54.92,54.83,54.87,20160.0,48.3015,48.3103,48.2311,48.2663,20160.0
2017-05-26 13:30:00,54.87,54.89,54.83,54.87,17596.0,48.2663,48.2839,48.2311,48.2663,17596.0
2017-05-26 14:00:00,54.87,55.0,54.84,54.97,45848.0,48.2663,48.3807,48.2399,48.3543,45848.0
2017-05-26 14:30:00,54.97,55.0,54.91,54.96,39392.0,48.3543,48.3807,48.3015,48.3455,39392.0
2017-05-26 15:00:00,54.97,54.99,54.87,54.93,55119.0,48.3543,48.3719,48.2663,48.3191,55119.0
2017-05-26 15:30:00,54.94,54.96,54.82,54.84,151851.0,48.3279,48.3455,48.2223,48.2399,151851.0
2017-05-30 09:30:00,54.7,55.08,54.66,54.68,64020.0,48.1168,48.451,48.0816,48.0992,64020.0
2017-05-30 10:00:00,54.67,54.69,54.32,54.33,68523.0,48.0904,48.108,47.7825,47.7913,68523.0
2017-05-30 10:30:00,54.35,54.6,54.34,54.59,68604.0,47.8089,48.0288,47.8001,48.02,68604.0
2017-05-30 11:00:00,54.6,54.78,54.6,54.75,43808.0,48.0288,48.1871,48.0288,48.1607,43808.0
2017-05-30 11:30:00,54.74,54.81,54.7,54.71,36920.0,48.152,48.2135,48.1168,48.1256,36920.0
2017-05-30 12:00:00,54.71,54.81,54.7,54.81,43562.0,48.1256,48.2135,48.1168,48.2135,43562.0
2017-05-30 12:30:00,54.82,54.87,54.76,54.79,28294.0,48.2223,48.2663,48.1695,48.1959,28294.0
2017-05-30 13:00:00,54.79,54.82,54.74,54.82,59521.0,48.1959,48.2223,48.152,48.2223,59521.0
2017-05-30 13:30:00,54.82,54.83,54.74,54.75,31901.0,48.2223,48.2311,48.152,48.1607,31901.0
2017-05-30 14:00:00,54.74,54.86,54.71,54.84,45719.0,48.152,48.2575,48.1256,48.2399,45719.0
2017-05-30 14:30:00,54.86,54.95,54.8,54.93,79099.0,48.2575,48.3367,48.2047,48.3191,79099.0
2017-05-30 15:00:00,54.93,54.98,54.89,54.95,76192.0,48.3191,48.3631,48.2839,48.3367,76192.0
2017-05-30 15:30:00,54.95,54.96,54.83,54.84,206497.0,48.3367,48.3455,48.2311,48.2399,206497.0
2017-05-31 09:30:00,55.2,55.32,54.62,54.62,87224.0,48.5566,48.6621,48.0464,48.0464,87224.0
2017-05-31 10:00:00,54.62,54.7,54.39,54.51,162093.0,48.0464,48.1168,47.8441,47.9496,162093.0
2017-05-31 10:30:00,54.51,55.0,54.48,55.0,62878.0,47.9496,48.3807,47.9232,48.3807,62878.0
2017-05-31 11:00:00,55.0,55.12,54.85,54.88,93629.0,48.3807,48.4862,48.2487,48.2751,93629.0
2017-05-31 11:30:00,54.89,55.03,54.81,54.99,130759.0,48.2839,48.4071,48.2135,48.3719,130759.0
2017-05-31 12:00:00,54.98,55.05,54.92,55.01,59716.0,48.3631,48.4246,48.3103,48.3895,59716.0
2017-05-31 12:30:00,55.0,55.08,54.91,54.93,63658.0,48.3807,48.451,48.3015,48.3191,63658.0
2017-05-31 13:00:00,54.93,55.2,54.92,55.18,72910.0,48.3191,48.5566,48.3103,48.539,72910.0
2017-05-31 13:30:00,55.18,55.34,55.11,55.34,98527.0,48.539,48.6797,48.4774,48.6797,98527.0
2017-05-31 14:00:00,55.34,55.46,55.22,55.46,150742.0,48.6797,48.7853,48.5742,48.7853,150742.0
2017-05-31 14:30:00,55.45,55.45,55.24,55.29,129663.0,48.7765,48.7765,48.5918,48.6358,129663.0
2017-05-31 15:00:00,55.28,55.67,55.23,55.6,273847.0,48.627,48.97,48.583,48.9085,273847.0
2017-05-31 15:30:00,55.6,55.69,55.44,55.56,741348.0,48.9085,48.9876,48.7677,48.8733,741348.0
2017-06-01 09:30:00,55.61,55.74,55.24,55.44,54058.0,48.9172,49.0316,48.5918,48.7677,54058.0
2017-06-01 10:00:00,55.44,55.49,55.22,55.42,47415.0,48.7677,48.8117,48.5742,48.7501,47415.0
2017-06-01 10:30:00,55.41,55.42,55.25,55.25,36001.0,48.7413,48.7501,48.6006,48.6006,36001.0
2017-06-01 11:00:00,55.26,55.4,55.24,55.4,84508.0,48.6094,48.7325,48.5918,48.7325,84508.0
2017-06-01 11:30:00,55.4,55.73,55.36,55.72,54495.0,48.7325,49.0228,48.6973,49.014,54495.0
2017-06-01 12:00:00,55.73,55.87,55.61,55.73,70416.0,49.0228,49.146,48.9172,49.0228,70416.0
2017-06-01 12:30:00,55.73,55.75,55.67,55.73,39013.0,49.0228,49.0404,48.97,49.0228,39013.0
2017-06-01 13:00:00,55.75,55.98,55.72,55.95,43521.0,49.0404,49.2427,49.014,49.2163,43521.0
2017-06-01 13:30:00,55.93,55.94,55.86,55.91,36735.0,49.1987,49.2075,49.1372,49.1811,36735.0
2017-06-01 14:00:00,55.91,56.13,55.88,56.09,52058.0,49.1811,49.3747,49.1548,49.3395,52058.0
2017-06-01 14:30:00,56.08,56.11,55.98,55.99,47263.0,49.3307,49.3571,49.2427,49.2515,47263.0
2017-06-01 15:00:00,55.99,56.14,55.96,56.11,56552.0,49.2515,49.3835,49.2251,49.3571,56552.0
2017-06-01 15:30:00,56.12,56.42,56.1,56.39,207397.0,49.3659,49.6298,49.3483,49.6034,207397.0
2017-06-02 09:30:00,56.29,56.67,55.94,55.99,50150.0,49.5154,49.8497,49.2075,49.2515,50150.0
2017-06-02 10:00:00,55.98,56.27,55.85,56.23,43178.0,49.2427,49.4978,49.1284,49.4626,43178.0
2017-06-02 10:30:00,56.25,56.28,56.07,56.11,24964.0,49.4802,49.5066,49.3219,49.3571,24964.0
2017-06-02 11:00:00,56.11,56.15,55.88,55.97,44983.0,49.3571,49.3923,49.1548,49.2339,44983.0
2017-06-02 11:30:00,55.96,56.15,55.96,56.13,28756.0,49.2251,49.3923,49.2251,49.3747,28756.0
2017-06-02 12:00:00,56.13,56.21,56.09,56.15,45902.0,49.3747,49.445,49.3395,49.3923,45902.0
2017-06-02 12:30:00,56.12,56.14,56.04,56.09,22365.0,49.3659,49.3835,49.2955,49.3395,22365.0
2017-06-02 13:00:00,56.1,56.1,55.91,55.94,24579.0,49.3483,49.3483,49.1811,49.2075,24579.0
2017-06-02 13:30:00,55.96,56.0,55.94,55.96,24154.0,49.2251,49.2603,49.2075,49.2251,24154.0
2017-06-02 14:00:00,55.96,56.02,55.93,55.93,24475.0,49.2251,49.2779,49.1987,49.1987,24475.0
2017-06-02 14:30:00,55.93,55.95,55.83,55.89,35522.0,49.1987,49.2163,49.1108,49.1635,35522.0
2017-06-02 15:00:00,55.89,55.98,55.87,55.97,55286.0,49.1635,49.2427,49.146,49.2339,55286.0
2017-06-02 15:30:00,55.97,56.08,55.92,55.94,228477.0,49.2339,49.3307,49.1899,49.2075,228477.0
2017-06-05 09:30:00,56.05,56.05,55.85,55.89,26958.0,49.3043,49.3043,49.1284,49.1635,26958.0
2017-06-05 10:00:00,55.88,56.08,55.86,55.95,29535.0,49.1548,49.3307,49.1372,49.2163,29535.0
2017-06-05 10:30:00,55.95,56.17,55.87,56.16,38947.0,49.2163,49.4099,49.146,49.4011,38947.0
2017-06-05 11:00:00,56.16,56.17,55.85,55.85,34144.0,49.4011,49.4099,49.1284,49.1284,34144.0
2017-06-05 11:30:00,55.88,55.92,55.75,55.88,33004.0,49.1548,49.1899,49.0404,49.1548,33004.0
2017-06-05 12:00:00,55.86,55.93,55.84,55.88,25917.0,49.1372,49.1987,49.1196,49.1548,25917.0
2017-06-05 12:30:00,55.89,55.95,55.83,55.95,88799.0,49.1635,49.2163,49.1108,49.2163,88799.0
2017-06-05 13:00:00,55.94,56.0,55.93,55.94,20591.0,49.2075,49.2603,49.1987,49.2075,20591.0
2017-06-05 13:30:00,55.94,56.02,55.89,56.01,40824.0,49.2075,49.2779,49.1635,49.2691,40824.0
2017-06-05 14:00:00,56.02,56.07,55.98,55.99,27891.0,49.2779,49.3219,49.2427,49.2515,27891.0
2017-06-05 14:30:00,55.98,56.03,55.92,55.95,30217.0,49.2427,49.2867,49.1899,49.2163,30217.0
2017-06-05 15:00:00,55.94,55.97,55.89,55.97,61662.0,49.2075,49.2339,49.1635,49.2339,61662.0
2017-06-05 15:30:00,55.97,55.97,55.87,55.88,180939.0,49.2339,49.2339,49.146,49.1548,180939.0
2017-06-06 09:30:00,55.8,56.05,55.78,55.9,58273.0,49.0844,49.3043,49.0668,49.1723,58273.0
2017-06-06 10:00:00,55.92,56.02,55.89,55.99,54205.0,49.1899,49.2779,49.1635,49.2515,54205.0
2017-06-06 10:30:00,55.99,56.01,55.89,55.93,43243.0,49.2515,49.2691,49.1635,49.1987,43243.0
2017-06-06 11:00:00,55.94,55.97,55.83,55.93,48032.0,49.2075,49.2339,49.1108,49.1987,48032.0
2017-06-06 11:30:00,55.93,56.01,55.92,55.94,41154.0,49.1987,49.2691,49.1899,49.2075,41154.0
2017-06-06 12:00:00,55.94,56.01,55.92,55.94,55001.0,49.2075,49.2691,49.1899,49.2075,55001.0
2017-06-06 12:30:00,55.94,55.95,55.86,55.89,33214.0,49.2075,49.2163,49.1372,49.1635,33214.0
2017-06-06 13:00:00,55.88,55.91,55.86,55.87,30658.0,49.1548,49.1811,49.1372,49.146,30658.0
2017-06-06 13:30:00,55.87,55.92,55.86,55.9,29001.0,49.146,49.1899,49.1372,49.1723,29001.0
2017-06-06 14:00:00,55.9,55.95,55.9,55.93,22962.0,49.1723,49.2163,49.1723,49.1987,22962.0
2017-06-06 14:30:00,55.93,56.0,55.92,55.96,30493.0,49.1987,49.2603,49.1899,49.2251,30493.0
2017-06-06 15:00:00,55.96,56.04,55.92,55.99,99000.0,49.2251,49.2955,49.1899,49.2515,99000.0
2017-06-06 15:30:00,55.99,55.99,55.86,55.92,234346.0,49.2515,49.2515,49.1372,49.1899,234346.0
2017-06-07 09:30:00,55.98,56.25,55.89,56.14,33665.0,49.2427,49.4802,49.1635,49.3835,33665.0
2017-06-07 10:00:00,56.14,56.17,55.91,55.91,26005.0,49.3835,49.4099,49.1811,49.1811,26005.0
2017-06-07 10:30:00,55.91,56.09,55.82,56.06,72196.0,49.1811,49.3395,49.102,49.3131,72196.0
2017-06-07 11:00:00,56.02,56.05,55.94,56.0,47188.0,49.2779,49.3043,49.2075,49.2603,47188.0
2017-06-07 11:30:00,56.01,56.02,55.8,55.83,87342.0,49.2691,49.2779,49.0844,49.1108,87342.0
2017-06-07 12:00:00,55.84,55.88,55.75,55.87,43368.0,49.1196,49.1548,49.0404,49.146,43368.0
2017-06-07 12:30:00,55.86,55.86,55.68,55.74,57073.0,49.1372,49.1372,48.9788,49.0316,57073.0
2017-06-07 13:00:00,55.75,55.79,55.62,55.68,36207.0,49.0404,49.0756,48.926,48.9788,36207.0
2017-06-07 13:30:00,55.69,55.78,55.61,55.75,45540.0,48.9876,49.0668,48.9172,49.0404,45540.0
2017-06-07 14:00:00,55.76,55.82,55.63,55.67,35301.0,49.0492,49.102,48.9348,48.97,35301.0
2017-06-07 14:30:00,55.68,55.75,55.61,55.64,93918.0,48.9788,49.0404,48.9172,48.9436,93918.0
2017-06-07 15:00:00,55.63,55.66,55.58,55.65,56531.0,48.9348,48.9612,48.8909,48.9524,56531.0
2017-06-07 15:30:00,55.65,55.69,55.6,55.65,142455.0,48.9524,48.9876,48.9085,48.9524,142455.0
2017-06-08 09:30:00,55.67,55.95,55.57,55.92,124170.0,48.97,49.2163,48.8821,49.1899,124170.0
2017-06-08 10:00:00,55.92,55.96,55.79,55.86,33461.0,49.1899,49.2251,49.0756,49.1372,33461.0
2017-06-08 10:30:00,55.87,55.94,55.72,55.81,30010.0,49.146,49.2075,49.014,49.0932,30010.0
2017-06-08 11:00:00,55.89,55.98,55.73,55.78,63112.0,49.1635,49.2427,49.0228,49.0668,63112.0
2017-06-08 11:30:00,55.78,55.8,55.71,55.76,28190.0,49.0668,49.0844,49.0052,49.0492,28190.0
2017-06-08 12:00:00,55.75,55.91,55.74,55.87,56889.0,49.0404,49.1811,49.0316,49.146,56889.0
2017-06-08 12:30:00,55.86,55.93,55.84,55.89,19890.0,49.1372,49.1987,49.1196,49.1635,19890.0
2017-06-08 13:00:00,55.9,55.94,55.74,55.75,25979.0,49.1723,49.2075,49.0316,49.0404,25979.0
2017-06-08 13:30:00,55.74,55.84,55.74,55.81,23117.0,49.0316,49.1196,49.0316,49.0932,23117.0
2017-06-08 14:00:00,55.81,55.82,55.57,55.58,31579.0,49.0932,49.102,48.8821,48.8909,31579.0
2017-06-08 14:30:00,55.59,55.67,55.55,55.6,42450.0,48.8997,48.97,48.8645,48.9085,42450.0
2017-06-08 15:00:00,55.59,55.7,55.59,55.69,35451.0,48.8997,48.9964,48.8997,48.9876,35451.0
2017-06-08 15:30:00,55.68,55.83,55.64,55.73,194750.0,48.9788,49.1108,48.9436,49.0228,194750.0
2017-06-09 09:30:00,55.86,55.99,55.64,55.75,36367.0,49.1372,49.2515,48.9436,49.0404,36367.0
2017-06-09 10:00:00,55.76,55.81,55.7,55.78,53712.0,49.0492,49.0932,48.9964,49.0668,53712.0
2017-06-09 10:30:00,55.79,55.81,55.67,55.75,64570.0,49.0756,49.0932,48.97,49.0404,64570.0
2017-06-09 11:00:00,55.78,55.78,55.66,55.71,33911.0,49.0668,49.0668,48.9612,49.0052,33911.0
2017-06-09 11:30:00,55.73,55.84,55.69,55.8,37130.0,49.0228,49.1196,48.9876,49.0844,37130.0
2017-06-09 12:00:00,55.78,55.79,55.58,55.63,102694.0,49.0668,49.0756,48.8909,48.9348,102694.0
2017-06-09 12:30:00,55.64,55.7,55.47,55.54,20027.0,48.9436,48.9964,48.7941,48.8557,20027.0
2017-06-09 13:00:00,55.53,55.59,55.27,55.39,20314.0,48.8469,48.8997,48.6182,48.7237,20314.0
2017-06-09 13:30:00,55.39,55.39,55.09,55.1,35110.0,48.7237,48.7237,48.4598,48.4686,35110.0
2017-06-09 14:00:00,55.1,55.22,54.99,55.05,48904.0,48.4686,48.5742,48.3719,48.4246,48904.0
2017-06-09 14:30:00,55.06,55.1,54.65,54.93,100756.0,48.4334,48.4686,48.0728,48.3191,100756.0
2017-06-09 15:00:00,54.93,55.37,54.93,55.32,98956.0,48.3191,48.7061,48.3191,48.6621,98956.0
2017-06-09 15:30:00,55.31,55.38,55.13,55.37,197474.0,48.6534,48.7149,48.495,48.7061,197474.0
2017-06-12 09:30:00,55.22,55.74,55.05,55.45,84088.0,48.5742,49.0316,48.4246,48.7765,84088.0
2017-06-12 10:00:00,55.41,55.54,55.27,55.29,78262.0,48.7413,48.8557,48.6182,48.6358,78262.0
2017-06-12 10:30:00,55.34,55.64,55.27,55.62,76614.0,48.6797,48.9436,48.6182,48.926,76614.0
2017-06-12 11:00:00,55.59,55.69,55.45,55.45,47574.0,48.8997,48.9876,48.7765,48.7765,47574.0
2017-06-12 11:30:00,55.45,55.54,55.31,55.5,47407.0,48.7765,48.8557,48.6534,48.8205,47407.0
2017-06-12 12:00:00,55.51,55.62,55.37,55.39,56408.0,48.8293,48.926,48.7061,48.7237,56408.0
2017-06-12 12:30:00,55.4,55.53,55.39,55.46,36015.0,48.7325,48.8469,48.7237,48.7853,36015.0
2017-06-12 13:00:00,55.45,55.49,55.36,55.42,60357.0,48.7765,48.8117,48.6973,48.7501,60357.0
2017-06-12 13:30:00,55.43,55.46,55.38,55.44,80737.0,48.7589,48.7853,48.7149,48.7677,80737.0
2017-06-12 14:00:00,55.43,55.56,55.43,55.56,59358.0,48.7589,48.8733,48.7589,48.8733,59358.0
2017-06-12 14:30:00,55.56,55.61,55.47,55.5,49931.0,48.8733,48.9172,48.7941,48.8205,49931.0
2017-06-12 15:00:00,55.5,55.62,55.48,55.57,68056.0,48.8205,48.926,48.8029,48.8821,68056.0
2017-06-12 15:30:00,55.55,55.65,55.51,55.62,334844.0,48.8645,48.9524,48.8293,48.926,334844.0
2017-06-13 09:30:00,55.43,55.73,55.2,55.32,25060.0,49.0391,49.3045,48.8356,48.9418,25060.0
2017-06-13 10:00:00,55.37,55.48,55.18,55.31,21416.0,48.986,49.0833,48.8179,48.9329,21416.0
2017-06-13 10:30:00,55.32,55.4,55.1,55.16,36903.0,48.9418,49.0125,48.7471,48.8002,36903.0
2017-06-13 11:00:00,55.14,55.4,55.12,55.18,27612.0,48.7825,49.0125,48.7648,48.8179,27612.0
2017-06-13 11:30:00,55.18,55.29,55.15,55.27,20782.0,48.8179,48.9152,48.7914,48.8975,20782.0
2017-06-13 12:00:00,55.28,55.28,55.15,55.17,17222.0,48.9064,48.9064,48.7914,48.8091,17222.0
2017-06-13 12:30:00,55.15,55.26,55.15,55.21,23494.0,48.7914,48.8887,48.7914,48.8444,23494.0
2017-06-13 13:00:00,55.2,55.24,55.14,55.21,37352.0,48.8356,48.871,48.7825,48.8444,37352.0
2017-06-13 13:30:00,55.22,55.3,55.16,55.25,82037.0,48.8533,48.9241,48.8002,48.8798,82037.0
2017-06-13 14:00:00,55.24,55.37,55.19,55.27,49571.0,48.871,48.986,48.8268,48.8975,49571.0
2017-06-13 14:30:00,55.26,55.36,55.25,55.3,59289.0,48.8887,48.9772,48.8798,48.9241,59289.0
2017-06-13 15:00:00,55.3,55.53,55.27,55.52,76837.0,48.9241,49.1276,48.8975,49.1187,76837.0
2017-06-13 15:30:00,55.51,55.69,55.47,55.69,304930.0,49.1099,49.2691,49.0745,49.2691,304930.0
2017-06-14 09:30:00,55.79,56.18,55.55,55.61,58010.0,49.3576,49.7026,49.1452,49.1983,58010.0
2017-06-14 10:00:00,55.67,55.7,55.53,55.54,88614.0,49.2514,49.278,49.1276,49.1364,88614.0
2017-06-14 10:30:00,55.5,55.53,55.29,55.34,73076.0,49.101,49.1276,48.9152,48.9595,73076.0
2017-06-14 11:00:00,55.37,55.42,55.24,55.41,43600.0,48.986,49.0302,48.871,49.0214,43600.0
2017-06-14 11:30:00,55.4,55.4,55.26,55.35,17718.0,49.0125,49.0125,48.8887,48.9683,17718.0
2017-06-14 12:00:00,55.35,55.4,55.21,55.22,55989.0,48.9683,49.0125,48.8444,48.8533,55989.0
2017-06-14 12:30:00,55.23,55.26,55.04,55.15,121246.0,48.8621,48.8887,48.694,48.7914,121246.0
2017-06-14 13:00:00,55.18,55.36,55.14,55.15,32013.0,48.8179,48.9772,48.7825,48.7914,32013.0
2017-06-14 13:30:00,55.14,55.23,55.11,55.23,20613.0,48.7825,48.8621,48.756,48.8621,20613.0
2017-06-14 14:00:00,55.24,55.32,55.08,55.18,22643.0,48.871,48.9418,48.7294,48.8179,22643.0
2017-06-14 14:30:00,55.18,55.22,54.97,55.08,53239.0,48.8179,48.8533,48.6321,48.7294,53239.0
2017-06-14 15:00:00,55.08,55.11,54.86,55.1,41486.0,48.7294,48.756,48.5348,48.7471,41486.0
2017-06-14 15:30:00,55.1,55.15,55.03,55.14,111531.0,48.7471,48.7914,48.6852,48.7825,111531.0
2017-06-15 09:30:00,54.73,55.06,54.68,54.89,28282.0,48.4198,48.7117,48.3756,48.5613,28282.0
2017-06-15 10:00:00,54.9,55.09,54.82,54.98,22394.0,48.5702,48.7383,48.4994,48.641,22394.0
2017-06-15 10:30:00,54.99,55.06,54.9,55.01,29355.0,48.6498,48.7117,48.5702,48.6675,29355.0
2017-06-15 11:00:00,55.03,55.17,55.02,55.12,24299.0,48.6852,48.8091,48.6764,48.7648,24299.0
2017-06-15 11:30:00,55.1,55.14,55.02,55.02,13733.0,48.7471,48.7825,48.6764,48.6764,13733.0
2017-06-15 12:00:00,55.05,55.08,54.99,55.01,13973.0,48.7029,48.7294,48.6498,48.6675,13973.0
2017-06-15 12:30:00,55.03,55.16,54.99,55.15,16949.0,48.6852,48.8002,48.6498,48.7914,16949.0
2017-06-15 13:00:00,55.16,55.21,55.1,55.1,11970.0,48.8002,48.8444,48.7471,48.7471,11970.0
2017-06-15 13:30:00,55.12,55.18,55.11,55.18,20772.0,48.7648,48.8179,48.756,48.8179,20772.0
2017-06-15 14:00:00,55.16,55.2,55.11,55.14,18857.0,48.8002,48.8356,48.756,48.7825,18857.0
2017-06-15 14:30:00,55.12,55.19,55.08,55.09,19427.0,48.7648,48.8268,48.7294,48.7383,19427.0
2017-06-15 15:00:00,55.1,55.27,55.1,55.25,62167.0,48.7471,48.8975,48.7471,48.8798,62167.0
2017-06-15 15:30:00,55.24,55.25,55.07,55.2,92122.0,48.871,48.8798,48.7206,48.8356,92122.0
2017-06-16 09:30:00,54.79,54.9,53.36,53.76,300142.0,48.4729,48.5702,47.2077,47.5616,300142.0
2017-06-16 10:00:00,53.85,53.85,53.29,53.43,93269.0,47.6413,47.6413,47.1458,47.2697,93269.0
2017-06-16 10:30:00,53.42,53.46,53.32,53.41,119132.0,47.2608,47.2962,47.1724,47.252,119132.0
2017-06-16 11:00:00,53.44,53.87,53.42,53.72,61568.0,47.2785,47.6589,47.2608,47.5262,61568.0
2017-06-16 11:30:00,53.72,53.9,53.7,53.9,48585.0,47.5262,47.6855,47.5085,47.6855,48585.0
2017-06-16 12:00:00,53.92,54.0,53.9,53.93,23876.0,47.7032,47.774,47.6855,47.712,23876.0
2017-06-16 12:30:00,53.9,53.95,53.74,53.75,30244.0,47.6855,47.7297,47.5439,47.5528,30244.0
2017-06-16 13:00:00,53.74,53.77,53.68,53.69,25566.0,47.5439,47.5705,47.4909,47.4997,25566.0
2017-06-16 13:30:00,53.71,53.77,53.44,53.66,61721.0,47.5174,47.5705,47.2785,47.4732,61721.0
2017-06-16 14:00:00,53.66,53.7,53.55,53.55,36392.0,47.4732,47.5085,47.3758,47.3758,36392.0
2017-06-16 14:30:00,53.57,53.78,53.54,53.77,51663.0,47.3935,47.5793,47.367,47.5705,51663.0
2017-06-16 15:00:00,53.78,53.82,53.73,53.76,62352.0,47.5793,47.6147,47.5351,47.5616,62352.0
2017-06-16 15:30:00,53.76,54.07,53.72,53.97,276629.0,47.5616,47.8359,47.5262,47.7474,276629.0
2017-06-19 09:30:00,54.17,54.18,53.61,53.84,42838.0,47.9244,47.9332,47.4289,47.6324,42838.0
2017-06-19 10:00:00,53.84,53.96,53.61,53.61,31958.0,47.6324,47.7386,47.4289,47.4289,31958.0
2017-06-19 10:30:00,53.64,53.77,53.56,53.57,26020.0,47.4555,47.5705,47.3847,47.3935,26020.0
2017-06-19 11:00:00,53.58,54.05,53.53,53.98,56179.0,47.4024,47.8182,47.3581,47.7563,56179.0
2017-06-19 11:30:00,54.0,54.1,53.94,54.1,25560.0,47.774,47.8624,47.7209,47.8624,25560.0
2017-06-19 12:00:00,54.09,54.16,54.08,54.13,21710.0,47.8536,47.9155,47.8447,47.889,21710.0
2017-06-19 12:30:00,54.12,54.22,54.06,54.16,36856.0,47.8801,47.9686,47.827,47.9155,36856.0
2017-06-19 13:00:00,54.17,54.23,54.17,54.18,18038.0,47.9244,47.9774,47.9244,47.9332,18038.0
2017-06-19 13:30:00,54.19,54.26,54.08,54.1,42672.0,47.9421,48.004,47.8447,47.8624,42672.0
2017-06-19 14:00:00,54.08,54.1,53.91,53.94,48682.0,47.8447,47.8624,47.6943,47.7209,48682.0
2017-06-19 14:30:00,53.95,53.96,53.81,53.84,32756.0,47.7297,47.7386,47.6059,47.6324,32756.0
2017-06-19 15:00:00,53.83,53.94,53.81,53.92,84205.0,47.6236,47.7209,47.6059,47.7032,84205.0
2017-06-19 15:30:00,53.93,53.93,53.82,53.92,119610.0,47.712,47.712,47.6147,47.7032,119610.0
2017-06-20 09:30:00,54.02,54.38,53.82,53.84,37144.0,47.7917,48.1101,47.6147,47.6324,37144.0
2017-06-20 10:00:00,53.88,53.89,53.52,53.53,29496.0,47.6678,47.6766,47.3493,47.3581,29496.0
2017-06-20 10:30:00,53.53,53.64,53.41,53.48,40339.0,47.3581,47.4555,47.252,47.3139,40339.0
2017-06-20 11:00:00,53.53,53.7,53.41,53.43,58035.0,47.3581,47.5085,47.252,47.2697,58035.0
2017-06-20 11:30:00,53.44,53.48,53.35,53.43,29571.0,47.2785,47.3139,47.1989,47.2697,29571.0
2017-06-20 12:00:00,53.43,53.46,53.22,53.27,34795.0,47.2697,47.2962,47.0839,47.1281,34795.0
2017-06-20 12:30:00,53.28,53.41,53.24,53.39,22838.0,47.137,47.252,47.1016,47.2343,22838.0
2017-06-20 13:00:00,53.4,53.46,53.35,53.43,23540.0,47.2431,47.2962,47.1989,47.2697,23540.0
2017-06-20 13:30:00,53.44,53.44,53.27,53.29,19815.0,47.2785,47.2785,47.1281,47.1458,19815.0
2017-06-20 14:00:00,53.28,53.36,53.26,53.32,52493.0,47.137,47.2077,47.1193,47.1724,52493.0
2017-06-20 14:30:00,53.34,53.36,53.3,53.32,20435.0,47.1901,47.2077,47.1547,47.1724,20435.0
2017-06-20 15:00:00,53.3,53.52,53.28,53.5,52702.0,47.1547,47.3493,47.137,47.3316,52702.0
2017-06-20 15:30:00,53.49,53.5,53.28,53.37,199342.0,47.3228,47.3316,47.137,47.2166,199342.0
2017-06-21 09:30:00,53.66,53.72,53.32,53.57,27378.0,47.4732,47.5262,47.1724,47.3935,27378.0
2017-06-21 10:00:00,53.59,53.78,53.59,53.75,33298.0,47.4112,47.5793,47.4112,47.5528,33298.0
2017-06-21 10:30:00,53.77,54.02,53.75,53.88,35357.0,47.5705,47.7917,47.5528,47.6678,35357.0
2017-06-21 11:00:00,53.86,53.91,53.8,53.89,20680.0,47.6501,47.6943,47.597,47.6766,20680.0
2017-06-21 11:30:00,53.89,53.9,53.77,53.83,40514.0,47.6766,47.6855,47.5705,47.6236,40514.0
2017-06-21 12:00:00,53.85,53.94,53.85,53.9,34770.0,47.6413,47.7209,47.6413,47.6855,34770.0
2017-06-21 12:30:00,53.91,53.93,53.78,53.8,33224.0,47.6943,47.712,47.5793,47.597,33224.0
2017-06-21 13:00:00,53.8,53.86,53.78,53.84,23107.0,47.597,47.6501,47.5793,47.6324,23107.0
2017-06-21 13:30:00,53.84,53.9,53.72,53.73,52195.0,47.6324,47.6855,47.5262,47.5351,52195.0
2017-06-21 14:00:00,53.73,53.82,53.72,53.72,38289.0,47.5351,47.6147,47.5262,47.5262,38289.0
2017-06-21 14:30:00,53.69,53.8,53.69,53.72,24752.0,47.4997,47.597,47.4997,47.5262,24752.0
2017-06-21 15:00:00,53.72,53.81,53.64,53.71,36938.0,47.5262,47.6059,47.4555,47.5174,36938.0
2017-06-21 15:30:00,53.71,53.75,53.65,53.73,150037.0,47.5174,47.5528,47.4643,47.5351,150037.0
2017-06-22 09:30:00,53.73,53.94,53.58,53.6,16907.0,47.5351,47.7209,47.4024,47.4201,16907.0
2017-06-22 10:00:00,53.58,53.58,53.21,53.21,31261.0,47.4024,47.4024,47.075,47.075,31261.0
2017-06-22 10:30:00,53.22,53.5,53.22,53.35,30268.0,47.0839,47.3316,47.0839,47.1989,30268.0
2017-06-22 11:00:00,53.35,53.56,53.35,53.54,14122.0,47.1989,47.3847,47.1989,47.367,14122.0
2017-06-22 11:30:00,53.54,53.6,53.48,53.56,15517.0,47.367,47.4201,47.3139,47.3847,15517.0
2017-06-22 12:00:00,53.57,53.59,53.52,53.54,15475.0,47.3935,47.4112,47.3493,47.367,15475.0
2017-06-22 12:30:00,53.56,53.58,53.48,53.5,13869.0,47.3847,47.4024,47.3139,47.3316,13869.0
2017-06-22 13:00:00,53.5,53.53,53.49,53.52,20122.0,47.3316,47.3581,47.3228,47.3493,20122.0
2017-06-22 13:30:00,53.52,53.59,53.51,53.53,26473.0,47.3493,47.4112,47.3405,47.3581,26473.0
2017-06-22 14:00:00,53.53,53.58,53.51,53.54,60415.0,47.3581,47.4024,47.3405,47.367,60415.0
2017-06-22 14:30:00,53.54,53.57,53.49,53.57,24111.0,47.367,47.3935,47.3228,47.3935,24111.0
2017-06-22 15:00:00,53.58,53.75,53.58,53.67,35593.0,47.4024,47.5528,47.4024,47.482,35593.0
2017-06-22 15:30:00,53.66,53.67,53.57,53.62,77828.0,47.4732,47.482,47.3935,47.4378,77828.0
2017-06-23 09:30:00,53.46,53.53,53.17,53.21,31649.0,47.2962,47.3581,47.0397,47.075,31649.0
2017-06-23 10:00:00,53.22,53.62,53.21,53.58,27907.0,47.0839,47.4378,47.075,47.4024,27907.0
2017-06-23 10:30:00,53.6,53.69,53.54,53.62,18425.0,47.4201,47.4997,47.367,47.4378,18425.0
2017-06-23 11:00:00,53.63,53.63,53.48,53.57,36697.0,47.4466,47.4466,47.3139,47.3935,36697.0
2017-06-23 11:30:00,53.57,53.57,53.44,53.48,34638.0,47.3935,47.3935,47.2785,47.3139,34638.0
2017-06-23 12:00:00,53.47,53.48,53.38,53.42,30014.0,47.3051,47.3139,47.2254,47.2608,30014.0
2017-06-23 12:30:00,53.42,53.55,53.4,53.48,48334.0,47.2608,47.3758,47.2431,47.3139,48334.0
2017-06-23 13:00:00,53.48,53.58,53.46,53.55,78256.0,47.3139,47.4024,47.2962,47.3758,78256.0
2017-06-23 13:30:00,53.56,53.62,53.47,53.47,30698.0,47.3847,47.4378,47.3051,47.3051,30698.0
2017-06-23 14:00:00,53.48,53.5,53.36,53.4,32733.0,47.3139,47.3316,47.2077,47.2431,32733.0
2017-06-23 14:30:00,53.41,53.5,53.38,53.47,24381.0,47.252,47.3316,47.2254,47.3051,24381.0
2017-06-23 15:00:00,53.48,53.62,53.41,53.51,65284.0,47.3139,47.4378,47.252,47.3405,65284.0
2017-06-23 15:30:00,53.51,53.64,53.49,53.57,169369.0,47.3405,47.4555,47.3228,47.3935,169369.0
2017-06-26 09:30:00,53.66,54.23,53.66,54.12,79216.0,47.4732,47.9774,47.4732,47.8801,79216.0
2017-06-26 10:00:00,54.1,54.1,53.95,53.98,48548.0,47.8624,47.8624,47.7297,47.7563,48548.0
2017-06-26 10:30:00,53.97,54.01,53.86,53.9,43267.0,47.7474,47.7828,47.6501,47.6855,43267.0
2017-06-26 11:00:00,53.94,54.11,53.8,54.11,34087.0,47.7209,47.8713,47.597,47.8713,34087.0
2017-06-26 11:30:00,54.08,54.18,54.05,54.08,28009.0,47.8447,47.9332,47.8182,47.8447,28009.0
2017-06-26 12:00:00,54.05,54.14,54.05,54.1,22171.0,47.8182,47.8978,47.8182,47.8624,22171.0
2017-06-26 12:30:00,54.1,54.19,54.08,54.18,23637.0,47.8624,47.9421,47.8447,47.9332,23637.0
2017-06-26 13:00:00,54.18,54.2,54.08,54.2,31378.0,47.9332,47.9509,47.8447,47.9509,31378.0
2017-06-26 13:30:00,54.2,54.26,54.15,54.23,30085.0,47.9509,48.004,47.9067,47.9774,30085.0
2017-06-26 14:00:00,54.23,54.23,54.06,54.09,33853.0,47.9774,47.9774,47.827,47.8536,33853.0
2017-06-26 14:30:00,54.08,54.11,53.89,53.96,75943.0,47.8447,47.8713,47.6766,47.7386,75943.0
2017-06-26 15:00:00,53.96,53.98,53.71,53.78,125369.0,47.7386,47.7563,47.5174,47.5793,125369.0
2017-06-26 15:30:00,53.78,53.8,53.68,53.71,162668.0,47.5793,47.597,47.4909,47.5174,162668.0
2017-06-27 09:30:00,53.7,53.75,52.78,52.9,39413.0,47.5085,47.5528,46.6946,46.8008,39413.0
2017-06-27 10:00:00,52.92,53.12,52.86,53.07,28161.0,46.8185,46.9954,46.7654,46.9512,28161.0
2017-06-27 10:30:00,53.08,53.16,52.92,52.92,33143.0,46.96,47.0308,46.8185,46.8185,33143.0
2017-06-27 11:00:00,52.9,52.91,52.76,52.8,44063.0,46.8008,46.8096,46.6769,46.7123,44063.0
2017-06-27 11:30:00,52.78,52.92,52.77,52.91,27911.0,46.6946,46.8185,46.6858,46.8096,27911.0
2017-06-27 12:00:00,52.91,52.92,52.76,52.77,41696.0,46.8096,46.8185,46.6769,46.6858,41696.0
2017-06-27 12:30:00,52.77,52.77,52.6,52.63,82389.0,46.6858,46.6858,46.5354,46.5619,82389.0
2017-06-27 13:00:00,52.62,52.68,52.44,52.5,28018.0,46.5531,46.6062,46.3938,46.4469,28018.0
2017-06-27 13:30:00,52.5,52.56,52.24,52.3,53626.0,46.4469,46.5,46.2169,46.27,53626.0
2017-06-27 14:00:00,52.3,52.42,52.22,52.31,87305.0,46.27,46.3761,46.1992,46.2788,87305.0
2017-06-27 14:30:00,52.3,52.56,52.29,52.47,110532.0,46.27,46.5,46.2611,46.4204,110532.0
2017-06-27 15:00:00,52.47,52.58,52.36,52.37,65396.0,46.4204,46.5177,46.323,46.3319,65396.0
2017-06-27 15:30:00,52.38,52.44,52.11,52.15,229515.0,46.3407,46.3938,46.1019,46.1373,229515.0
2017-06-28 09:30:00,52.28,52.34,51.59,51.74,82837.0,46.2523,46.3054,45.6418,45.7745,82837.0
2017-06-28 10:00:00,51.76,51.84,51.57,51.74,72482.0,45.7922,45.863,45.6241,45.7745,72482.0
2017-06-28 10:30:00,51.75,52.06,51.72,51.98,137479.0,45.7834,46.0576,45.7568,45.9869,137479.0
2017-06-28 11:00:00,51.98,52.25,51.95,52.03,246049.0,45.9869,46.2257,45.9603,46.0311,246049.0
2017-06-28 11:30:00,52.06,52.26,52.04,52.12,103730.0,46.0576,46.2346,46.0399,46.1107,103730.0
2017-06-28 12:00:00,52.11,52.22,52.08,52.12,116679.0,46.1019,46.1992,46.0753,46.1107,116679.0
2017-06-28 12:30:00,52.12,52.23,52.09,52.13,63767.0,46.1107,46.208,46.0842,46.1196,63767.0
2017-06-28 13:00:00,52.13,52.25,52.12,52.15,84149.0,46.1196,46.2257,46.1107,46.1373,84149.0
2017-06-28 13:30:00,52.15,52.23,52.1,52.18,83428.0,46.1373,46.208,46.093,46.1638,83428.0
2017-06-28 14:00:00,52.18,52.34,52.09,52.09,76053.0,46.1638,46.3054,46.0842,46.0842,76053.0
2017-06-28 14:30:00,52.08,52.21,52.08,52.2,104248.0,46.0753,46.1903,46.0753,46.1815,104248.0
2017-06-28 15:00:00,52.2,52.36,52.18,52.32,262643.0,46.1815,46.323,46.1638,46.2877,262643.0
2017-06-28 15:30:00,52.31,52.36,52.25,52.26,425531.0,46.2788,46.323,46.2257,46.2346,425531.0
2017-06-29 09:30:00,52.37,52.51,52.11,52.23,51659.0,46.3319,46.4558,46.1019,46.208,51659.0
2017-06-29 10:00:00,52.21,52.21,51.6,52.05,68105.0,46.1903,46.1903,45.6507,46.0488,68105.0
2017-06-29 10:30:00,52.05,52.16,51.96,52.01,36130.0,46.0488,46.1461,45.9692,46.0134,36130.0
2017-06-29 11:00:00,52.04,52.05,51.4,51.52,78030.0,46.0399,46.0488,45.4737,45.5799,78030.0
2017-06-29 11:30:00,51.52,51.61,51.36,51.46,45491.0,45.5799,45.6595,45.4383,45.5268,45491.0
2017-06-29 12:00:00,51.46,51.7,51.42,51.64,85372.0,45.5268,45.7391,45.4914,45.6861,85372.0
2017-06-29 12:30:00,51.65,51.71,51.48,51.52,28901.0,45.6949,45.748,45.5445,45.5799,28901.0
2017-06-29 13:00:00,51.51,51.55,51.21,51.21,36423.0,45.571,45.6064,45.3056,45.3056,36423.0
2017-06-29 13:30:00,51.27,51.45,51.23,51.36,32180.0,45.3587,45.518,45.3233,45.4383,32180.0
2017-06-29 14:00:00,51.35,51.47,51.32,51.44,62953.0,45.4295,45.5357,45.403,45.5091,62953.0
2017-06-29 14:30:00,51.45,51.45,51.32,51.38,85787.0,45.518,45.518,45.403,45.456,85787.0
2017-06-29 15:00:00,51.4,51.45,51.33,51.35,80549.0,45.4737,45.518,45.4118,45.4295,80549.0
2017-06-29 15:30:00,51.35,51.52,51.35,51.46,271811.0,45.4295,45.5799,45.4295,45.5268,271811.0
2017-06-30 09:30:00,51.64,51.88,51.48,51.75,38966.0,45.6861,45.8984,45.5445,45.7834,38966.0
2017-06-30 10:00:00,51.69,51.81,51.46,51.53,35900.0,45.7303,45.8365,45.5268,45.5887,35900.0
2017-06-30 10:30:00,51.56,51.6,51.43,51.49,39216.0,45.6153,45.6507,45.5003,45.5534,39216.0
2017-06-30 11:00:00,51.48,51.64,51.48,51.55,35212.0,45.5445,45.6861,45.5445,45.6064,35212.0
2017-06-30 11:30:00,51.53,51.61,51.51,51.61,24404.0,45.5887,45.6595,45.571,45.6595,24404.0
2017-06-30 12:00:00,51.59,51.72,51.59,51.64,24723.0,45.6418,45.7568,45.6418,45.6861,24723.0
2017-06-30 12:30:00,51.66,51.71,51.59,51.66,23039.0,45.7038,45.748,45.6418,45.7038,23039.0
2017-06-30 13:00:00,51.67,51.76,51.61,51.69,127304.0,45.7126,45.7922,45.6595,45.7303,127304.0
2017-06-30 13:30:00,51.69,51.74,51.67,51.69,38355.0,45.7303,45.7745,45.7126,45.7303,38355.0
2017-06-30 14:00:00,51.7,51.85,51.63,51.83,41495.0,45.7391,45.8718,45.6772,45.8542,41495.0
2017-06-30 14:30:00,51.84,51.84,51.72,51.82,50625.0,45.863,45.863,45.7568,45.8453,50625.0
2017-06-30 15:00:00,51.82,51.84,51.75,51.82,65486.0,45.8453,45.863,45.7834,45.8453,65486.0
2017-06-30 15:30:00,51.82,51.88,51.68,51.68,318953.0,45.8453,45.8984,45.7214,45.7214,318953.0
2017-07-03 09:30:00,52.11,52.11,51.78,51.92,64865.0,46.1019,46.1019,45.8099,45.9338,64865.0
2017-07-03 10:00:00,51.93,52.04,51.88,51.97,42407.0,45.9426,46.0399,45.8984,45.978,42407.0
2017-07-03 10:30:00,51.97,52.04,51.93,51.95,52615.0,45.978,46.0399,45.9426,45.9603,52615.0
2017-07-03 11:00:00,51.94,52.0,51.77,51.96,27077.0,45.9515,46.0046,45.8011,45.9692,27077.0
2017-07-03 11:30:00,51.96,52.03,51.92,52.01,29676.0,45.9692,46.0311,45.9338,46.0134,29676.0
2017-07-03 12:00:00,52.0,52.02,51.8,51.94,30323.0,46.0046,46.0222,45.8276,45.9515,30323.0
2017-07-03 12:30:00,51.94,52.1,51.89,51.97,176310.0,45.9515,46.093,45.9072,45.978,176310.0
2017-07-05 09:30:00,52.01,52.27,51.87,51.9,53995.0,46.0134,46.2434,45.8895,45.9161,53995.0
2017-07-05 10:00:00,51.9,51.9,51.55,51.67,37021.0,45.9161,45.9161,45.6064,45.7126,37021.0
2017-07-05 10:30:00,51.66,52.15,51.66,51.9,207231.0,45.7038,46.1373,45.7038,45.9161,207231.0
2017-07-05 11:00:00,51.91,52.0,51.85,51.95,43347.0,45.9249,46.0046,45.8718,45.9603,43347.0
2017-07-05 11:30:00,51.92,51.96,51.86,51.91,50070.0,45.9338,45.9692,45.8807,45.9249,50070.0
2017-07-05 12:00:00,51.9,51.92,51.74,51.77,33365.0,45.9161,45.9338,45.7745,45.8011,33365.0
2017-07-05 12:30:00,51.78,51.92,51.77,51.86,29775.0,45.8099,45.9338,45.8011,45.8807,29775.0
2017-07-05 13:00:00,51.87,52.06,51.86,52.05,44682.0,45.8895,46.0576,45.8807,46.0488,44682.0
2017-07-05 13:30:00,52.06,52.2,52.03,52.18,91814.0,46.0576,46.1815,46.0311,46.1638,91814.0
2017-07-05 14:00:00,52.17,52.26,52.1,52.23,46690.0,46.155,46.2346,46.093,46.208,46690.0
2017-07-05 14:30:00,52.21,52.28,52.2,52.22,42621.0,46.1903,46.2523,46.1815,46.1992,42621.0
2017-07-05 15:00:00,52.22,52.28,52.17,52.24,47194.0,46.1992,46.2523,46.155,46.2169,47194.0
2017-07-05 15:30:00,52.24,52.4,52.23,52.35,184311.0,46.2169,46.3584,46.208,46.3142,184311.0
2017-07-06 09:30:00,52.11,52.26,51.89,52.19,66349.0,46.1019,46.2346,45.9072,46.1726,66349.0
2017-07-06 10:00:00,52.19,52.23,51.99,52.21,46088.0,46.1726,46.208,45.9957,46.1903,46088.0
2017-07-06 10:30:00,52.19,52.3,52.12,52.25,26441.0,46.1726,46.27,46.1107,46.2257,26441.0
2017-07-06 11:00:00,52.26,52.4,52.17,52.35,35560.0,46.2346,46.3584,46.155,46.3142,35560.0
2017-07-06 11:30:00,52.36,52.45,52.06,52.14,149582.0,46.323,46.4027,46.0576,46.1284,149582.0
2017-07-06 12:00:00,52.17,52.18,51.76,51.85,46566.0,46.155,46.1638,45.7922,45.8718,46566.0
2017-07-06 12:30:00,51.84,52.01,51.84,51.89,42292.0,45.863,46.0134,45.863,45.9072,42292.0
2017-07-06 13:00:00,51.9,51.92,51.72,51.79,55592.0,45.9161,45.9338,45.7568,45.8188,55592.0
2017-07-06 13:30:00,51.79,51.79,51.51,51.51,42883.0,45.8188,45.8188,45.571,45.571,42883.0
2017-07-06 14:00:00,51.52,51.54,51.3,51.34,45527.0,45.5799,45.5976,45.3853,45.4206,45527.0
2017-07-06 14:30:00,51.34,51.42,51.28,51.39,62478.0,45.4206,45.4914,45.3676,45.4649,62478.0
2017-07-06 15:00:00,51.39,51.43,51.15,51.15,113749.0,45.4649,45.5003,45.2526,45.2526,113749.0
2017-07-06 15:30:00,51.15,51.21,50.94,51.2,260443.0,45.2526,45.3056,45.0668,45.2968,260443.0
2017-07-07 09:30:00,51.19,51.6,51.19,51.52,32472.0,45.2879,45.6507,45.2879,45.5799,32472.0
2017-07-07 10:00:00,51.54,51.63,51.47,51.6,24531.0,45.5976,45.6772,45.5357,45.6507,24531.0
2017-07-07 10:30:00,51.58,51.6,51.43,51.5,34029.0,45.633,45.6507,45.5003,45.5622,34029.0
2017-07-07 11:00:00,51.53,51.68,51.48,51.67,28277.0,45.5887,45.7214,45.5445,45.7126,28277.0
2017-07-07 11:30:00,51.68,51.85,51.67,51.83,26790.0,45.7214,45.8718,45.7126,45.8542,26790.0
2017-07-07 12:00:00,51.83,51.92,51.78,51.9,17851.0,45.8542,45.9338,45.8099,45.9161,17851.0
2017-07-07 12:30:00,51.94,51.94,51.85,51.85,10648.0,45.9515,45.9515,45.8718,45.8718,10648.0
2017-07-07 13:00:00,51.87,51.93,51.86,51.92,15072.0,45.8895,45.9426,45.8807,45.9338,15072.0
2017-07-07 13:30:00,51.93,52.02,51.91,51.98,12034.0,45.9426,46.0222,45.9249,45.9869,12034.0
2017-07-07 14:00:00,51.97,52.04,51.92,51.99,20376.0,45.978,46.0399,45.9338,45.9957,20376.0
2017-07-07 14:30:00,52.0,52.03,51.94,51.98,16871.0,46.0046,46.0311,45.9515,45.9869,16871.0
2017-07-07 15:00:00,51.99,52.08,51.9,52.04,42523.0,45.9957,46.0753,45.9161,46.0399,42523.0
2017-07-07 15:30:00,52.04,52.1,51.96,52.06,91937.0,46.0399,46.093,45.9692,46.0576,91937.0
2017-07-10 09:30:00,52.11,52.2,51.95,51.99,13767.0,46.1019,46.1815,45.9603,45.9957,13767.0
2017-07-10 10:00:00,52.0,52.16,51.93,52.13,33375.0,46.0046,46.1461,45.9426,46.1196,33375.0
2017-07-10 10:30:00,52.12,52.27,52.12,52.23,34008.0,46.1107,46.2434,46.1107,46.208,34008.0
2017-07-10 11:00:00,52.23,52.27,52.07,52.07,22385.0,46.208,46.2434,46.0665,46.0665,22385.0
2017-07-10 11:30:00,52.07,52.2,52.06,52.2,19663.0,46.0665,46.1815,46.0576,46.1815,19663.0
2017-07-10 12:00:00,52.18,52.32,52.18,52.23,19780.0,46.1638,46.2877,46.1638,46.208,19780.0
2017-07-10 12:30:00,52.25,52.31,52.18,52.24,14877.0,46.2257,46.2788,46.1638,46.2169,14877.0
2017-07-10 13:00:00,52.23,52.28,52.11,52.12,20266.0,46.208,46.2523,46.1019,46.1107,20266.0
2017-07-10 13:30:00,52.14,52.22,52.1,52.21,24128.0,46.1284,46.1992,46.093,46.1903,24128.0
2017-07-10 14:00:00,52.22,52.29,52.2,52.26,58822.0,46.1992,46.2611,46.1815,46.2346,58822.0
2017-07-10 14:30:00,52.26,52.32,52.23,52.29,32938.0,46.2346,46.2877,46.208,46.2611,32938.0
2017-07-10 15:00:00,52.29,52.31,52.05,52.09,97484.0,46.2611,46.2788,46.0488,46.0842,97484.0
2017-07-10 15:30:00,52.09,52.28,52.05,52.07,212379.0,46.0842,46.2523,46.0488,46.0665,212379.0
2017-07-11 09:30:00,52.12,52.15,51.83,52.1,68300.0,46.1107,46.1373,45.8542,46.093,68300.0
2017-07-11 10:00:00,52.12,52.23,52.07,52.15,41555.0,46.1107,46.208,46.0665,46.1373,41555.0
2017-07-11 10:30:00,52.15,52.2,51.81,52.2,66172.0,46.1373,46.1815,45.8365,46.1815,66172.0
2017-07-11 11:00:00,52.2,52.31,51.93,51.97,41848.0,46.1815,46.2788,45.9426,45.978,41848.0
2017-07-11 11:30:00,51.96,52.32,51.96,52.19,26078.0,45.9692,46.2877,45.9692,46.1726,26078.0
2017-07-11 12:00:00,52.16,52.34,52.15,52.33,52376.0,46.1461,46.3054,46.1373,46.2965,52376.0
2017-07-11 12:30:00,52.33,52.34,52.2,52.27,19235.0,46.2965,46.3054,46.1815,46.2434,19235.0
2017-07-11 13:00:00,52.28,52.31,52.19,52.19,18007.0,46.2523,46.2788,46.1726,46.1726,18007.0
2017-07-11 13:30:00,52.19,52.31,52.19,52.28,33428.0,46.1726,46.2788,46.1726,46.2523,33428.0
2017-07-11 14:00:00,52.28,52.3,52.2,52.2,19335.0,46.2523,46.27,46.1815,46.1815,19335.0
2017-07-11 14:30:00,52.22,52.22,52.15,52.22,22540.0,46.1992,46.1992,46.1373,46.1992,22540.0
2017-07-11 15:00:00,52.23,52.31,52.22,52.28,47514.0,46.208,46.2788,46.1992,46.2523,47514.0
2017-07-11 15:30:00,52.28,52.31,52.19,52.24,200720.0,46.2523,46.2788,46.1726,46.2169,200720.0
2017-07-12 09:30:00,52.72,53.1,52.38,52.97,40877.0,46.6415,46.9777,46.3407,46.8627,40877.0
2017-07-12 10:00:00,52.99,53.16,52.89,53.11,77556.0,46.8804,47.0308,46.7919,46.9866,77556.0
2017-07-12 10:30:00,53.11,53.34,53.02,53.29,253027.0,46.9866,47.1901,46.9069,47.1458,253027.0
2017-07-12 11:00:00,53.27,53.41,53.18,53.35,37412.0,47.1281,47.252,47.0485,47.1989,37412.0
2017-07-12 11:30:00,53.34,53.37,53.13,53.17,14953.0,47.1901,47.2166,47.0043,47.0397,14953.0
2017-07-12 12:00:00,53.15,53.36,53.11,53.35,58201.0,47.022,47.2077,46.9866,47.1989,58201.0
2017-07-12 12:30:00,53.35,53.35,53.22,53.3,19059.0,47.1989,47.1989,47.0839,47.1547,19059.0
2017-07-12 13:00:00,53.28,53.28,53.09,53.16,13266.0,47.137,47.137,46.9689,47.0308,13266.0
2017-07-12 13:30:00,53.16,53.18,53.12,53.18,13272.0,47.0308,47.0485,46.9954,47.0485,13272.0
2017-07-12 14:00:00,53.19,53.2,53.11,53.14,43227.0,47.0573,47.0662,46.9866,47.0131,43227.0
2017-07-12 14:30:00,53.14,53.14,52.98,53.0,17566.0,47.0131,47.0131,46.8716,46.8893,17566.0
2017-07-12 15:00:00,53.0,53.02,52.94,52.99,48321.0,46.8893,46.9069,46.8362,46.8804,48321.0
2017-07-12 15:30:00,53.0,53.14,53.0,53.05,140035.0,46.8893,47.0131,46.8893,46.9335,140035.0
2017-07-13 09:30:00,53.15,53.38,52.91,53.01,25707.0,47.022,47.2254,46.8096,46.8981,25707.0
2017-07-13 10:00:00,53.06,53.13,52.78,52.78,18877.0,46.9423,47.0043,46.6946,46.6946,18877.0
2017-07-13 10:30:00,52.78,52.79,52.56,52.7,25044.0,46.6946,46.7035,46.5,46.6238,25044.0
2017-07-13 11:00:00,52.7,52.78,52.57,52.6,31370.0,46.6238,46.6946,46.5088,46.5354,31370.0
2017-07-13 11:30:00,52.6,52.79,52.6,52.78,34657.0,46.5354,46.7035,46.5354,46.6946,34657.0
2017-07-13 12:00:00,52.76,52.9,52.73,52.83,36763.0,46.6769,46.8008,46.6504,46.7389,36763.0
2017-07-13 12:30:00,52.84,52.84,52.72,52.72,12321.0,46.7477,46.7477,46.6415,46.6415,12321.0
2017-07-13 13:00:00,52.7,52.71,52.59,52.61,40433.0,46.6238,46.6327,46.5265,46.5442,40433.0
2017-07-13 13:30:00,52.6,52.62,52.48,52.62,30470.0,46.5354,46.5531,46.4292,46.5531,30470.0
2017-07-13 14:00:00,52.59,52.7,52.55,52.66,34492.0,46.5265,46.6238,46.4911,46.5885,34492.0
2017-07-13 14:30:00,52.65,52.71,52.64,52.69,21226.0,46.5796,46.6327,46.5708,46.615,21226.0
2017-07-13 15:00:00,52.7,52.74,52.64,52.66,31736.0,46.6238,46.6592,46.5708,46.5885,31736.0
2017-07-13 15:30:00,52.66,52.68,52.58,52.6,144933.0,46.5885,46.6062,46.5177,46.5354,144933.0
2017-07-14 09:30:00,52.65,52.86,52.52,52.55,34108.0,46.5796,46.7654,46.4646,46.4911,34108.0
2017-07-14 10:00:00,52.56,52.68,52.53,52.55,45064.0,46.5,46.6062,46.4734,46.4911,45064.0
2017-07-14 10:30:00,52.57,52.91,52.57,52.91,52237.0,46.5088,46.8096,46.5088,46.8096,52237.0
2017-07-14 11:00:00,52.88,53.06,52.84,53.02,49315.0,46.7831,46.9423,46.7477,46.9069,49315.0
2017-07-14 11:30:00,53.03,53.14,53.03,53.1,42192.0,46.9158,47.0131,46.9158,46.9777,42192.0
2017-07-14 12:00:00,53.09,53.09,52.9,52.99,22201.0,46.9689,46.9689,46.8008,46.8804,22201.0
2017-07-14 12:30:00,53.0,53.1,52.98,53.06,21719.0,46.8893,46.9777,46.8716,46.9423,21719.0
2017-07-14 13:00:00,53.08,53.18,53.05,53.16,24240.0,46.96,47.0485,46.9335,47.0308,24240.0
2017-07-14 13:30:00,53.16,53.17,53.11,53.14,19586.0,47.0308,47.0397,46.9866,47.0131,19586.0
2017-07-14 14:00:00,53.15,53.29,53.14,53.27,29785.0,47.022,47.1458,47.0131,47.1281,29785.0
2017-07-14 14:30:00,53.27,53.32,53.24,53.26,42515.0,47.1281,47.1724,47.1016,47.1193,42515.0
2017-07-14 15:00:00,53.25,53.32,53.16,53.32,43039.0,47.1104,47.1724,47.0308,47.1724,43039.0
2017-07-14 15:30:00,53.32,53.33,53.23,53.24,135157.0,47.1724,47.1812,47.0927,47.1016,135157.0
2017-07-17 09:30:00,53.24,53.34,52.74,53.02,19152.0,47.1016,47.1901,46.6592,46.9069,19152.0
2017-07-17 10:00:00,53.02,53.1,52.9,53.1,45786.0,46.9069,46.9777,46.8008,46.9777,45786.0
2017-07-17 10:30:00,53.1,53.22,53.02,53.09,29076.0,46.9777,47.0839,46.9069,46.9689,29076.0
2017-07-17 11:00:00,53.08,53.11,52.98,53.06,25557.0,46.96,46.9866,46.8716,46.9423,25557.0
2017-07-17 11:30:00,53.07,53.1,52.97,53.04,24124.0,46.9512,46.9777,46.8627,46.9246,24124.0
2017-07-17 12:00:00,53.04,53.11,52.99,53.09,34980.0,46.9246,46.9866,46.8804,46.9689,34980.0
2017-07-17 12:30:00,53.1,53.22,53.1,53.15,22387.0,46.9777,47.0839,46.9777,47.022,22387.0
2017-07-17 13:00:00,53.16,53.17,53.09,53.14,22823.0,47.0308,47.0397,46.9689,47.0131,22823.0
2017-07-17 13:30:00,53.14,53.16,53.06,53.09,23702.0,47.0131,47.0308,46.9423,46.9689,23702.0
2017-07-17 14:00:00,53.09,53.31,53.01,53.29,64784.0,46.9689,47.1635,46.8981,47.1458,64784.0
2017-07-17 14:30:00,53.27,53.33,53.15,53.16,82243.0,47.1281,47.1812,47.022,47.0308,82243.0
2017-07-17 15:00:00,53.16,53.19,53.1,53.11,45131.0,47.0308,47.0573,46.9777,46.9866,45131.0
2017-07-17 15:30:00,53.12,53.14,53.06,53.11,208171.0,46.9954,47.0131,46.9423,46.9866,208171.0
2017-07-18 09:30:00,53.0,53.14,52.6,53.12,28100.0,46.8893,47.0131,46.5354,46.9954,28100.0
2017-07-18 10:00:00,53.13,53.18,52.99,53.03,35193.0,47.0043,47.0485,46.8804,46.9158,35193.0
2017-07-18 10:30:00,53.01,53.05,52.94,53.03,41324.0,46.8981,46.9335,46.8362,46.9158,41324.0
2017-07-18 11:00:00,53.06,53.06,52.96,52.99,40193.0,46.9423,46.9423,46.8539,46.8804,40193.0
2017-07-18 11:30:00,52.97,53.02,52.93,52.96,24245.0,46.8627,46.9069,46.8273,46.8539,24245.0
2017-07-18 12:00:00,52.95,52.96,52.76,52.76,19912.0,46.845,46.8539,46.6769,46.6769,19912.0
2017-07-18 12:30:00,52.77,52.81,52.69,52.72,17532.0,46.6858,46.7212,46.615,46.6415,17532.0
2017-07-18 13:00:00,52.71,52.72,52.6,52.61,31971.0,46.6327,46.6415,46.5354,46.5442,31971.0
2017-07-18 13:30:00,52.61,52.73,52.59,52.69,38934.0,46.5442,46.6504,46.5265,46.615,38934.0
2017-07-18 14:00:00,52.69,52.69,52.47,52.49,23721.0,46.615,46.615,46.4204,46.4381,23721.0
2017-07-18 14:30:00,52.49,52.61,52.48,52.52,33104.0,46.4381,46.5442,46.4292,46.4646,33104.0
2017-07-18 15:00:00,52.51,52.62,52.46,52.62,63335.0,46.4558,46.5531,46.4115,46.5531,63335.0
2017-07-18 15:30:00,52.62,52.63,52.52,52.58,84524.0,46.5531,46.5619,46.4646,46.5177,84524.0
2017-07-19 09:30:00,52.65,53.13,52.65,53.07,40589.0,46.5796,47.0043,46.5796,46.9512,40589.0
2017-07-19 10:00:00,53.07,53.4,53.05,53.26,39867.0,46.9512,47.2431,46.9335,47.1193,39867.0
2017-07-19 10:30:00,53.26,53.39,53.13,53.22,34001.0,47.1193,47.2343,47.0043,47.0839,34001.0
2017-07-19 11:00:00,53.21,53.38,53.19,53.34,37007.0,47.075,47.2254,47.0573,47.1901,37007.0
2017-07-19 11:30:00,53.35,53.38,53.29,53.33,47168.0,47.1989,47.2254,47.1458,47.1812,47168.0
2017-07-19 12:00:00,53.33,53.4,53.3,53.32,32889.0,47.1812,47.2431,47.1547,47.1724,32889.0
2017-07-19 12:30:00,53.32,53.4,53.23,53.37,21563.0,47.1724,47.2431,47.0927,47.2166,21563.0
2017-07-19 13:00:00,53.37,53.45,53.36,53.43,25929.0,47.2166,47.2874,47.2077,47.2697,25929.0
2017-07-19 13:30:00,53.44,53.46,53.33,53.38,25473.0,47.2785,47.2962,47.1812,47.2254,25473.0
2017-07-19 14:00:00,53.37,53.43,53.35,53.42,20364.0,47.2166,47.2697,47.1989,47.2608,20364.0
2017-07-19 14:30:00,53.41,53.42,53.29,53.3,28199.0,47.252,47.2608,47.1458,47.1547,28199.0
2017-07-19 15:00:00,53.29,53.4,53.27,53.39,41496.0,47.1458,47.2431,47.1281,47.2343,41496.0
2017-07-19 15:30:00,53.39,53.42,53.33,53.39,104614.0,47.2343,47.2608,47.1812,47.2343,104614.0
2017-07-20 09:30:00,53.4,53.95,53.32,53.83,48918.0,47.2431,47.7297,47.1724,47.6236,48918.0
2017-07-20 10:00:00,53.82,53.86,53.57,53.59,14019.0,47.6147,47.6501,47.3935,47.4112,14019.0
2017-07-20 10:30:00,53.59,53.86,53.5,53.79,58531.0,47.4112,47.6501,47.3316,47.5882,58531.0
2017-07-20 11:00:00,53.77,53.89,53.75,53.8,25360.0,47.5705,47.6766,47.5528,47.597,25360.0
2017-07-20 11:30:00,53.81,53.91,53.66,53.82,78424.0,47.6059,47.6943,47.4732,47.6147,78424.0
2017-07-20 12:00:00,53.82,53.94,53.82,53.91,13737.0,47.6147,47.7209,47.6147,47.6943,13737.0
2017-07-20 12:30:00,53.91,53.94,53.72,53.78,48749.0,47.6943,47.7209,47.5262,47.5793,48749.0
2017-07-20 13:00:00,53.77,53.78,53.66,53.66,36623.0,47.5705,47.5793,47.4732,47.4732,36623.0
2017-07-20 13:30:00,53.66,53.72,53.62,53.63,16915.0,47.4732,47.5262,47.4378,47.4466,16915.0
2017-07-20 14:00:00,53.63,53.63,53.46,53.5,23229.0,47.4466,47.4466,47.2962,47.3316,23229.0
2017-07-20 14:30:00,53.5,53.52,53.4,53.46,17671.0,47.3316,47.3493,47.2431,47.2962,17671.0
2017-07-20 15:00:00,53.47,53.58,53.47,53.54,26803.0,47.3051,47.4024,47.3051,47.367,26803.0
2017-07-20 15:30:00,53.54,53.62,53.5,53.62,121092.0,47.367,47.4378,47.3316,47.4378,121092.0
2017-07-21 09:30:00,53.32,53.66,53.29,53.43,18986.0,47.1724,47.4732,47.1458,47.2697,18986.0
2017-07-21 10:00:00,53.41,53.44,53.21,53.24,15875.0,47.252,47.2785,47.075,47.1016,15875.0
2017-07-21 10:30:00,53.24,53.28,53.17,53.26,15145.0,47.1016,47.137,47.0397,47.1193,15145.0
2017-07-21 11:00:00,53.24,53.71,53.23,53.71,29359.0,47.1016,47.5174,47.0927,47.5174,29359.0
2017-07-21 11:30:00,53.68,53.81,53.61,53.65,37376.0,47.4909,47.6059,47.4289,47.4643,37376.0
2017-07-21 12:00:00,53.64,53.71,53.58,53.61,17155.0,47.4555,47.5174,47.4024,47.4289,17155.0
2017-07-21 12:30:00,53.61,53.62,53.5,53.55,35233.0,47.4289,47.4378,47.3316,47.3758,35233.0
2017-07-21 13:00:00,53.55,53.56,53.42,53.42,16751.0,47.3758,47.3847,47.2608,47.2608,16751.0
2017-07-21 13:30:00,53.43,53.46,53.4,53.41,15234.0,47.2697,47.2962,47.2431,47.252,15234.0
2017-07-21 14:00:00,53.41,53.45,53.37,53.43,14710.0,47.252,47.2874,47.2166,47.2697,14710.0
2017-07-21 14:30:00,53.43,53.47,53.39,53.42,20040.0,47.2697,47.3051,47.2343,47.2608,20040.0
2017-07-21 15:00:00,53.43,53.43,53.31,53.36,31310.0,47.2697,47.2697,47.1635,47.2077,31310.0
2017-07-21 15:30:00,53.35,53.43,53.34,53.41,124839.0,47.1989,47.2697,47.1901,47.252,124839.0
2017-07-24 09:30:00,53.46,53.49,53.13,53.29,21538.0,47.2962,47.3228,47.0043,47.1458,21538.0
2017-07-24 10:00:00,53.27,53.41,53.21,53.38,45690.0,47.1281,47.252,47.075,47.2254,45690.0
2017-07-24 10:30:00,53.4,53.4,53.24,53.26,35750.0,47.2431,47.2431,47.1016,47.1193,35750.0
2017-07-24 11:00:00,53.29,53.3,53.05,53.23,83748.0,47.1458,47.1547,46.9335,47.0927,83748.0
2017-07-24 11:30:00,53.25,53.25,53.14,53.16,39684.0,47.1104,47.1104,47.0131,47.0308,39684.0
2017-07-24 12:00:00,53.16,53.29,53.15,53.27,17191.0,47.0308,47.1458,47.022,47.1281,17191.0
2017-07-24 12:30:00,53.26,53.3,53.22,53.3,6171.0,47.1193,47.1547,47.0839,47.1547,6171.0
2017-07-24 13:00:00,53.29,53.32,53.21,53.22,12094.0,47.1458,47.1724,47.075,47.0839,12094.0
2017-07-24 13:30:00,53.22,53.23,53.17,53.21,19056.0,47.0839,47.0927,47.0397,47.075,19056.0
2017-07-24 14:00:00,53.2,53.3,53.2,53.28,17186.0,47.0662,47.1547,47.0662,47.137,17186.0
2017-07-24 14:30:00,53.28,53.32,53.22,53.25,38376.0,47.137,47.1724,47.0839,47.1104,38376.0
2017-07-24 15:00:00,53.25,53.4,53.24,53.4,24283.0,47.1104,47.2431,47.1016,47.2431,24283.0
2017-07-24 15:30:00,53.4,53.47,53.34,53.36,104671.0,47.2431,47.3051,47.1901,47.2077,104671.0
2017-07-25 09:30:00,53.53,53.89,53.47,53.88,30208.0,47.3581,47.6766,47.3051,47.6678,30208.0
2017-07-25 10:00:00,53.89,53.9,53.68,53.81,47177.0,47.6766,47.6855,47.4909,47.6059,47177.0
2017-07-25 10:30:00,53.81,53.87,53.73,53.84,37704.0,47.6059,47.6589,47.5351,47.6324,37704.0
2017-07-25 11:00:00,53.85,54.17,53.85,54.09,63777.0,47.6413,47.9244,47.6413,47.8536,63777.0
2017-07-25 11:30:00,54.07,54.12,54.06,54.12,26370.0,47.8359,47.8801,47.827,47.8801,26370.0
2017-07-25 12:00:00,54.12,54.12,54.07,54.08,35054.0,47.8801,47.8801,47.8359,47.8447,35054.0
2017-07-25 12:30:00,54.09,54.12,54.08,54.12,18831.0,47.8536,47.8801,47.8447,47.8801,18831.0
2017-07-25 13:00:00,54.12,54.12,54.05,54.08,18567.0,47.8801,47.8801,47.8182,47.8447,18567.0
2017-07-25 13:30:00,54.09,54.09,54.01,54.01,24202.0,47.8536,47.8536,47.7828,47.7828,24202.0
2017-07-25 14:00:00,54.02,54.04,53.99,54.01,38778.0,47.7917,47.8093,47.7651,47.7828,38778.0
2017-07-25 14:30:00,54.0,54.02,53.91,53.93,55931.0,47.774,47.7917,47.6943,47.712,55931.0
2017-07-25 15:00:00,53.93,53.94,53.82,53.84,56622.0,47.712,47.7209,47.6147,47.6324,56622.0
2017-07-25 15:30:00,53.83,53.9,53.74,53.9,198460.0,47.6236,47.6855,47.5439,47.6855,198460.0
2017-07-26 09:30:00,54.08,54.24,53.85,54.17,30476.0,47.8447,47.9863,47.6413,47.9244,30476.0
2017-07-26 10:00:00,54.16,54.27,53.99,54.04,57763.0,47.9155,48.0128,47.7651,47.8093,57763.0
2017-07-26 10:30:00,54.04,54.08,53.85,53.93,53500.0,47.8093,47.8447,47.6413,47.712,53500.0
2017-07-26 11:00:00,53.92,53.96,53.8,53.81,24915.0,47.7032,47.7386,47.597,47.6059,24915.0
2017-07-26 11:30:00,53.79,53.89,53.71,53.73,38761.0,47.5882,47.6766,47.5174,47.5351,38761.0
2017-07-26 12:00:00,53.73,53.88,53.5,53.82,63255.0,47.5351,47.6678,47.3316,47.6147,63255.0
2017-07-26 12:30:00,53.81,53.84,53.67,53.67,16567.0,47.6059,47.6324,47.482,47.482,16567.0
2017-07-26 13:00:00,53.69,53.69,53.56,53.57,21735.0,47.4997,47.4997,47.3847,47.3935,21735.0
2017-07-26 13:30:00,53.57,53.59,53.47,53.5,24457.0,47.3935,47.4112,47.3051,47.3316,24457.0
2017-07-26 14:00:00,53.52,53.59,53.51,53.59,29530.0,47.3493,47.4112,47.3405,47.4112,29530.0
2017-07-26 14:30:00,53.58,53.59,53.5,53.54,35849.0,47.4024,47.4112,47.3316,47.367,35849.0
2017-07-26 15:00:00,53.54,53.59,53.48,53.49,53134.0,47.367,47.4112,47.3139,47.3228,53134.0
2017-07-26 15:30:00,53.48,53.51,53.39,53.49,156994.0,47.3139,47.3405,47.2343,47.3228,156994.0
2017-07-27 09:30:00,53.65,53.65,53.3,53.35,23128.0,47.4643,47.4643,47.1547,47.1989,23128.0
2017-07-27 10:00:00,53.35,53.46,53.12,53.4,36079.0,47.1989,47.2962,46.9954,47.2431,36079.0
2017-07-27 10:30:00,53.39,53.54,53.37,53.46,37520.0,47.2343,47.367,47.2166,47.2962,37520.0
2017-07-27 11:00:00,53.47,53.47,53.36,53.43,19978.0,47.3051,47.3051,47.2077,47.2697,19978.0
2017-07-27 11:30:00,53.44,53.55,53.38,53.55,21875.0,47.2785,47.3758,47.2254,47.3758,21875.0
2017-07-27 12:00:00,53.54,53.72,53.53,53.66,34147.0,47.367,47.5262,47.3581,47.4732,34147.0
2017-07-27 12:30:00,53.63,53.63,53.47,53.5,36970.0,47.4466,47.4466,47.3051,47.3316,36970.0
2017-07-27 13:00:00,53.49,53.59,53.19,53.27,41978.0,47.3228,47.4112,47.0573,47.1281,41978.0
2017-07-27 13:30:00,53.24,53.44,53.15,53.31,22359.0,47.1016,47.2785,47.022,47.1635,22359.0
2017-07-27 14:00:00,53.32,53.46,53.27,53.33,17857.0,47.1724,47.2962,47.1281,47.1812,17857.0
2017-07-27 14:30:00,53.35,53.4,53.2,53.32,36311.0,47.1989,47.2431,47.0662,47.1724,36311.0
2017-07-27 15:00:00,53.31,53.42,53.3,53.38,42988.0,47.1635,47.2608,47.1547,47.2254,42988.0
2017-07-27 15:30:00,53.38,53.45,53.32,53.4,148343.0,47.2254,47.2874,47.1724,47.2431,148343.0
2017-07-28 09:30:00,53.25,53.54,53.17,53.48,37478.0,47.1104,47.367,47.0397,47.3139,37478.0
2017-07-28 10:00:00,53.48,53.48,53.24,53.28,21126.0,47.3139,47.3139,47.1016,47.137,21126.0
2017-07-28 10:30:00,53.29,53.39,53.25,53.35,43448.0,47.1458,47.2343,47.1104,47.1989,43448.0
2017-07-28 11:00:00,53.35,53.36,53.21,53.33,18814.0,47.1989,47.2077,47.075,47.1812,18814.0
2017-07-28 11:30:00,53.34,53.44,53.32,53.33,23917.0,47.1901,47.2785,47.1724,47.1812,23917.0
2017-07-28 12:00:00,53.34,53.52,53.34,53.52,16596.0,47.1901,47.3493,47.1901,47.3493,16596.0
2017-07-28 12:30:00,53.51,53.56,53.44,53.55,27693.0,47.3405,47.3847,47.2785,47.3758,27693.0
2017-07-28 13:00:00,53.56,53.68,53.54,53.66,15954.0,47.3847,47.4909,47.367,47.4732,15954.0
2017-07-28 13:30:00,53.65,53.74,53.65,53.69,34430.0,47.4643,47.5439,47.4643,47.4997,34430.0
2017-07-28 14:00:00,53.69,53.69,53.61,53.64,24868.0,47.4997,47.4997,47.4289,47.4555,24868.0
2017-07-28 14:30:00,53.64,53.96,53.62,53.79,55381.0,47.4555,47.7386,47.4378,47.5882,55381.0
2017-07-28 15:00:00,53.79,53.79,53.57,53.59,31911.0,47.5882,47.5882,47.3935,47.4112,31911.0
2017-07-28 15:30:00,53.58,53.63,53.57,53.61,75875.0,47.4024,47.4466,47.3935,47.4289,75875.0
2017-07-31 09:30:00,53.5,53.59,53.08,53.11,101748.0,47.3316,47.4112,46.96,46.9866,101748.0
2017-07-31 10:00:00,53.07,53.35,52.96,53.25,37749.0,46.9512,47.1989,46.8539,47.1104,37749.0
2017-07-31 10:30:00,53.24,53.3,53.13,53.2,19141.0,47.1016,47.1547,47.0043,47.0662,19141.0
2017-07-31 11:00:00,53.2,53.33,53.16,53.25,15714.0,47.0662,47.1812,47.0308,47.1104,15714.0
2017-07-31 11:30:00,53.23,53.25,53.11,53.14,23795.0,47.0927,47.1104,46.9866,47.0131,23795.0
2017-07-31 12:00:00,53.11,53.3,53.1,53.3,24117.0,46.9866,47.1547,46.9777,47.1547,24117.0
2017-07-31 12:30:00,53.3,53.48,53.28,53.48,24333.0,47.1547,47.3139,47.137,47.3139,24333.0
2017-07-31 13:00:00,53.47,53.52,53.4,53.51,19692.0,47.3051,47.3493,47.2431,47.3405,19692.0
2017-07-31 13:30:00,53.52,53.55,53.43,53.47,21518.0,47.3493,47.3758,47.2697,47.3051,21518.0
2017-07-31 14:00:00,53.45,53.55,53.43,53.49,24516.0,47.2874,47.3758,47.2697,47.3228,24516.0
2017-07-31 14:30:00,53.48,53.5,53.4,53.41,16787.0,47.3139,47.3316,47.2431,47.252,16787.0
2017-07-31 15:00:00,53.42,53.52,53.38,53.51,30113.0,47.2608,47.3493,47.2254,47.3405,30113.0
2017-07-31 15:30:00,53.52,53.55,53.35,53.43,148536.0,47.3493,47.3758,47.1989,47.2697,148536.0
2017-08-01 09:30:00,53.7,53.91,53.28,53.32,35841.0,47.5085,47.6943,47.137,47.1724,35841.0
2017-08-01 10:00:00,53.38,53.58,53.28,53.35,36853.0,47.2254,47.4024,47.137,47.1989,36853.0
2017-08-01 10:30:00,53.3,53.45,53.29,53.34,26972.0,47.1547,47.2874,47.1458,47.1901,26972.0
2017-08-01 11:00:00,53.35,53.44,53.31,53.39,39115.0,47.1989,47.2785,47.1635,47.2343,39115.0
2017-08-01 11:30:00,53.37,53.5,53.37,53.4,42185.0,47.2166,47.3316,47.2166,47.2431,42185.0
2017-08-01 12:00:00,53.41,53.44,53.35,53.4,20283.0,47.252,47.2785,47.1989,47.2431,20283.0
2017-08-01 12:30:00,53.39,53.43,53.37,53.41,21498.0,47.2343,47.2697,47.2166,47.252,21498.0
2017-08-01 13:00:00,53.41,53.53,53.4,53.46,16895.0,47.252,47.3581,47.2431,47.2962,16895.0
2017-08-01 13:30:00,53.44,53.47,53.41,53.45,16880.0,47.2785,47.3051,47.252,47.2874,16880.0
2017-08-01 14:00:00,53.45,53.61,53.45,53.51,36424.0,47.2874,47.4289,47.2874,47.3405,36424.0
2017-08-01 14:30:00,53.51,53.54,53.36,53.44,37070.0,47.3405,47.367,47.2077,47.2785,37070.0
2017-08-01 15:00:00,53.44,53.44,53.3,53.31,55510.0,47.2785,47.2785,47.1547,47.1635,55510.0
2017-08-01 15:30:00,53.31,53.38,53.27,53.31,216977.0,47.1635,47.2254,47.1281,47.1635,216977.0
2017-08-02 09:30:00,53.31,53.31,52.86,52.86,25358.0,47.1635,47.1635,46.7654,46.7654,25358.0
2017-08-02 10:00:00,52.81,52.95,52.71,52.79,27919.0,46.7212,46.845,46.6327,46.7035,27919.0
2017-08-02 10:30:00,52.9,52.93,52.44,52.58,65726.0,46.8008,46.8273,46.3938,46.5177,65726.0
2017-08-02 11:00:00,52.52,52.57,52.43,52.5,46856.0,46.4646,46.5088,46.385,46.4469,46856.0
2017-08-02 11:30:00,52.53,52.56,52.44,52.54,51230.0,46.4734,46.5,46.3938,46.4823,51230.0
2017-08-02 12:00:00,52.55,52.65,52.24,52.36,53061.0,46.4911,46.5796,46.2169,46.323,53061.0
2017-08-02 12:30:00,52.34,52.47,52.33,52.34,32373.0,46.3054,46.4204,46.2965,46.3054,32373.0
2017-08-02 13:00:00,52.35,52.36,52.04,52.18,68632.0,46.3142,46.323,46.0399,46.1638,68632.0
2017-08-02 13:30:00,52.18,52.56,52.08,52.39,66121.0,46.1638,46.5,46.0753,46.3496,66121.0
2017-08-02 14:00:00,52.39,52.39,52.05,52.3,92188.0,46.3496,46.3496,46.0488,46.27,92188.0
2017-08-02 14:30:00,52.31,52.37,52.15,52.28,68449.0,46.2788,46.3319,46.1373,46.2523,68449.0
2017-08-02 15:00:00,52.26,52.4,52.19,52.26,94728.0,46.2346,46.3584,46.1726,46.2346,94728.0
2017-08-02 15:30:00,52.28,52.41,52.16,52.27,319019.0,46.2523,46.3673,46.1461,46.2434,319019.0
2017-08-03 09:30:00,53.47,57.09,52.9,56.44,554509.0,47.3051,50.5077,46.8008,49.9326,554509.0
2017-08-03 10:00:00,56.45,56.55,55.84,55.99,317611.0,49.9415,50.03,49.4018,49.5345,317611.0
2017-08-03 10:30:00,55.97,56.76,55.9,56.55,225481.0,49.5168,50.2157,49.4549,50.03,225481.0
2017-08-03 11:00:00,56.56,56.75,56.23,56.65,153682.0,50.0388,50.2069,49.7468,50.1184,153682.0
2017-08-03 11:30:00,56.68,56.83,56.33,56.67,180156.0,50.145,50.2777,49.8353,50.1361,180156.0
2017-08-03 12:00:00,56.63,56.95,56.54,56.82,132527.0,50.1007,50.3838,50.0211,50.2688,132527.0
2017-08-03 12:30:00,56.8,56.87,56.66,56.82,103178.0,50.2511,50.3131,50.1273,50.2688,103178.0
2017-08-03 13:00:00,56.79,56.83,56.71,56.73,99510.0,50.2423,50.2777,50.1715,50.1892,99510.0
2017-08-03 13:30:00,56.73,56.93,56.68,56.84,76594.0,50.1892,50.3661,50.145,50.2865,76594.0
2017-08-03 14:00:00,56.86,56.96,56.72,56.96,87604.0,50.3042,50.3927,50.1804,50.3927,87604.0
2017-08-03 14:30:00,56.97,57.72,56.97,57.19,167101.0,50.4015,51.0651,50.4015,50.5962,167101.0
2017-08-03 15:00:00,57.15,57.22,56.64,56.81,191069.0,50.5608,50.6227,50.1096,50.26,191069.0
2017-08-03 15:30:00,56.82,56.85,56.5,56.57,519227.0,50.2688,50.2954,49.9857,50.0476,519227.0
2017-08-04 09:30:00,56.97,56.97,56.31,56.62,115923.0,50.4015,50.4015,49.8176,50.0919,115923.0
2017-08-04 10:00:00,56.63,56.84,56.42,56.81,96754.0,50.1007,50.2865,49.9149,50.26,96754.0
2017-08-04 10:30:00,56.79,56.91,56.49,56.84,103193.0,50.2423,50.3484,49.9769,50.2865,103193.0
2017-08-04 11:00:00,56.84,56.87,56.52,56.66,91313.0,50.2865,50.3131,50.0034,50.1273,91313.0
2017-08-04 11:30:00,56.67,56.86,56.55,56.58,72397.0,50.1361,50.3042,50.03,50.0565,72397.0
2017-08-04 12:00:00,56.6,56.61,56.23,56.25,97800.0,50.0742,50.083,49.7468,49.7645,97800.0
2017-08-04 12:30:00,56.26,56.38,56.26,56.3,48095.0,49.7734,49.8796,49.7734,49.8088,48095.0
2017-08-04 13:00:00,56.28,56.32,56.16,56.2,66938.0,49.7911,49.8265,49.6849,49.7203,66938.0
2017-08-04 13:30:00,56.22,56.46,56.18,56.43,45155.0,49.738,49.9503,49.7026,49.9238,45155.0
2017-08-04 14:00:00,56.43,56.46,56.33,56.36,42955.0,49.9238,49.9503,49.8353,49.8619,42955.0
2017-08-04 14:30:00,56.37,56.46,56.36,56.41,42726.0,49.8707,49.9503,49.8619,49.9061,42726.0
2017-08-04 15:00:00,56.41,56.42,56.3,56.32,60543.0,49.9061,49.9149,49.8088,49.8265,60543.0
2017-08-04 15:30:00,56.31,56.48,56.14,56.2,437720.0,49.8176,49.968,49.6672,49.7203,437720.0
2017-08-07 09:30:00,56.0,56.1,55.69,55.9,47369.0,49.5434,49.6318,49.2691,49.4549,47369.0
2017-08-07 10:00:00,55.91,56.08,55.83,55.84,41731.0,49.4637,49.6141,49.393,49.4018,41731.0
2017-08-07 10:30:00,55.83,55.86,55.58,55.86,93454.0,49.393,49.4195,49.1718,49.4195,93454.0
2017-08-07 11:00:00,55.87,56.06,55.85,56.03,38534.0,49.4284,49.5964,49.4107,49.5699,38534.0
2017-08-07 11:30:00,56.03,56.27,55.99,56.24,67616.0,49.5699,49.7822,49.5345,49.7557,67616.0
2017-08-07 12:00:00,56.25,56.25,56.12,56.14,52392.0,49.7645,49.7645,49.6495,49.6672,52392.0
2017-08-07 12:30:00,56.13,56.4,56.12,56.34,29798.0,49.6584,49.8972,49.6495,49.8442,29798.0
2017-08-07 13:00:00,56.32,56.34,56.19,56.23,53216.0,49.8265,49.8442,49.7115,49.7468,53216.0
2017-08-07 13:30:00,56.24,56.29,56.19,56.19,42865.0,49.7557,49.7999,49.7115,49.7115,42865.0
2017-08-07 14:00:00,56.2,56.21,56.0,56.13,51933.0,49.7203,49.7292,49.5434,49.6584,51933.0
2017-08-07 14:30:00,56.13,56.45,56.1,56.26,69879.0,49.6584,49.9415,49.6318,49.7734,69879.0
2017-08-07 15:00:00,56.26,56.28,56.15,56.25,82886.0,49.7734,49.7911,49.6761,49.7645,82886.0
2017-08-07 15:30:00,56.25,56.37,56.23,56.34,201959.0,49.7645,49.8707,49.7468,49.8442,201959.0
2017-08-08 09:30:00,56.33,56.7,56.19,56.54,45252.0,49.8353,50.1627,49.7115,50.0211,45252.0
2017-08-08 10:00:00,56.57,56.74,56.46,56.69,38681.0,50.0476,50.198,49.9503,50.1538,38681.0
2017-08-08 10:30:00,56.71,57.0,56.7,56.97,47658.0,50.1715,50.4281,50.1627,50.4015,47658.0
2017-08-08 11:00:00,56.97,57.01,56.9,56.98,58933.0,50.4015,50.4369,50.3396,50.4104,58933.0
2017-08-08 11:30:00,56.98,57.17,56.94,57.14,69458.0,50.4104,50.5785,50.375,50.5519,69458.0
2017-08-08 12:00:00,57.14,57.28,57.07,57.17,41405.0,50.5519,50.6758,50.49,50.5785,41405.0
2017-08-08 12:30:00,57.17,57.19,56.84,56.84,30786.0,50.5785,50.5962,50.2865,50.2865,30786.0
2017-08-08 13:00:00,56.85,57.03,56.78,56.92,26098.0,50.2954,50.4546,50.2334,50.3573,26098.0
2017-08-08 13:30:00,56.92,56.95,56.79,56.92,37604.0,50.3573,50.3838,50.2423,50.3573,37604.0
2017-08-08 14:00:00,56.93,57.01,56.89,56.95,43032.0,50.3661,50.4369,50.3308,50.3838,43032.0
2017-08-08 14:30:00,56.95,57.0,56.75,56.8,47318.0,50.3838,50.4281,50.2069,50.2511,47318.0
2017-08-08 15:00:00,56.81,56.81,56.54,56.63,58203.0,50.26,50.26,50.0211,50.1007,58203.0
2017-08-08 15:30:00,56.65,56.73,56.53,56.7,325842.0,50.1184,50.1892,50.0123,50.1627,325842.0
2017-08-09 09:30:00,56.52,56.82,56.4,56.72,52549.0,50.0034,50.2688,49.8972,50.1804,52549.0
2017-08-09 10:00:00,56.68,56.82,56.55,56.71,74165.0,50.145,50.2688,50.03,50.1715,74165.0
2017-08-09 10:30:00,56.69,56.82,56.57,56.62,48133.0,50.1538,50.2688,50.0476,50.0919,48133.0
2017-08-09 11:00:00,56.61,56.77,56.54,56.63,67552.0,50.083,50.2246,50.0211,50.1007,67552.0
2017-08-09 11:30:00,56.63,56.77,56.63,56.75,75807.0,50.1007,50.2246,50.1007,50.2069,75807.0
2017-08-09 12:00:00,56.74,56.82,56.62,56.75,69929.0,50.198,50.2688,50.0919,50.2069,69929.0
2017-08-09 12:30:00,56.75,56.77,56.5,56.54,54725.0,50.2069,50.2246,49.9857,50.0211,54725.0
2017-08-09 13:00:00,56.54,56.63,56.4,56.41,30660.0,50.0211,50.1007,49.8972,49.9061,30660.0
2017-08-09 13:30:00,56.42,56.73,56.36,56.37,74129.0,49.9149,50.1892,49.8619,49.8707,74129.0
2017-08-09 14:00:00,56.38,56.4,56.21,56.25,33204.0,49.8796,49.8972,49.7292,49.7645,33204.0
2017-08-09 14:30:00,56.26,56.26,56.1,56.14,37358.0,49.7734,49.7734,49.6318,49.6672,37358.0
2017-08-09 15:00:00,56.14,56.25,56.11,56.25,133848.0,49.6672,49.7645,49.6407,49.7645,133848.0
2017-08-09 15:30:00,56.27,56.46,56.14,56.19,206893.0,49.7822,49.9503,49.6672,49.7115,206893.0
2017-08-10 09:30:00,57.09,57.17,56.41,56.78,164960.0,50.5077,50.5785,49.9061,50.2334,164960.0
2017-08-10 10:00:00,56.78,56.78,56.05,56.53,95678.0,50.2334,50.2334,49.5876,50.0123,95678.0
2017-08-10 10:30:00,56.55,56.68,56.37,56.66,56019.0,50.03,50.145,49.8707,50.1273,56019.0
2017-08-10 11:00:00,56.63,56.78,56.56,56.75,95452.0,50.1007,50.2334,50.0388,50.2069,95452.0
2017-08-10 11:30:00,56.77,56.77,56.44,56.61,69584.0,50.2246,50.2246,49.9326,50.083,69584.0
2017-08-10 12:00:00,56.6,56.67,56.55,56.62,28879.0,50.0742,50.1361,50.03,50.0919,28879.0
2017-08-10 12:30:00,56.63,56.71,56.49,56.71,57466.0,50.1007,50.1715,49.9769,50.1715,57466.0
2017-08-10 13:00:00,56.71,57.09,56.69,56.98,62047.0,50.1715,50.5077,50.1538,50.4104,62047.0
2017-08-10 13:30:00,56.96,56.97,56.78,56.86,31081.0,50.3927,50.4015,50.2334,50.3042,31081.0
2017-08-10 14:00:00,56.86,56.94,56.71,56.88,35742.0,50.3042,50.375,50.1715,50.3219,35742.0
2017-08-10 14:30:00,56.89,56.93,56.76,56.77,38103.0,50.3308,50.3661,50.2157,50.2246,38103.0
2017-08-10 15:00:00,56.78,56.84,56.59,56.68,67650.0,50.2334,50.2865,50.0653,50.145,67650.0
2017-08-10 15:30:00,56.69,56.71,56.46,56.47,152902.0,50.1538,50.1715,49.9503,49.9592,152902.0
2017-08-11 09:30:00,56.28,56.65,56.2,56.51,29410.0,49.7911,50.1184,49.7203,49.9946,29410.0
2017-08-11 10:00:00,56.48,56.65,56.36,56.55,19783.0,49.968,50.1184,49.8619,50.03,19783.0
2017-08-11 10:30:00,56.56,56.77,56.55,56.76,34470.0,50.0388,50.2246,50.03,50.2157,34470.0
2017-08-11 11:00:00,56.73,56.88,56.71,56.72,34438.0,50.1892,50.3219,50.1715,50.1804,34438.0
2017-08-11 11:30:00,56.73,56.87,56.71,56.82,26917.0,50.1892,50.3131,50.1715,50.2688,26917.0
2017-08-11 12:00:00,56.81,57.01,56.78,56.84,84890.0,50.26,50.4369,50.2334,50.2865,84890.0
2017-08-11 12:30:00,56.87,56.94,56.8,56.91,19435.0,50.3131,50.375,50.2511,50.3484,19435.0
2017-08-11 13:00:00,56.91,56.92,56.67,56.69,18628.0,50.3484,50.3573,50.1361,50.1538,18628.0
2017-08-11 13:30:00,56.65,56.75,56.65,56.74,12169.0,50.1184,50.2069,50.1184,50.198,12169.0
2017-08-11 14:00:00,56.72,56.73,56.47,56.47,27949.0,50.1804,50.1892,49.9592,49.9592,27949.0
2017-08-11 14:30:00,56.47,56.54,56.4,56.4,50329.0,49.9592,50.0211,49.8972,49.8972,50329.0
2017-08-11 15:00:00,56.41,56.54,56.39,56.54,38696.0,49.9061,50.0211,49.8884,50.0211,38696.0
2017-08-11 15:30:00,56.54,56.79,56.54,56.69,163975.0,50.0211,50.2423,50.0211,50.1538,163975.0
2017-08-14 09:30:00,57.0,57.22,56.85,57.19,54630.0,50.4281,50.6227,50.2954,50.5962,54630.0
2017-08-14 10:00:00,57.16,57.18,56.72,56.91,34147.0,50.5696,50.5873,50.1804,50.3484,34147.0
2017-08-14 10:30:00,56.91,57.11,56.89,57.05,53402.0,50.3484,50.5254,50.3308,50.4723,53402.0
2017-08-14 11:00:00,57.05,57.13,56.96,57.1,29290.0,50.4723,50.5431,50.3927,50.5165,29290.0
2017-08-14 11:30:00,57.11,57.16,57.09,57.16,9616.0,50.5254,50.5696,50.5077,50.5696,9616.0
2017-08-14 12:00:00,57.16,57.41,57.16,57.35,57600.0,50.5696,50.7908,50.5696,50.7377,57600.0
2017-08-14 12:30:00,57.34,57.66,57.28,57.59,59148.0,50.7289,51.012,50.6758,50.95,59148.0
2017-08-14 13:00:00,57.59,57.64,57.43,57.56,46714.0,50.95,50.9943,50.8085,50.9235,46714.0
2017-08-14 13:30:00,57.58,57.64,57.53,57.59,61051.0,50.9412,50.9943,50.897,50.95,61051.0
2017-08-14 14:00:00,57.6,57.76,57.59,57.7,52389.0,50.9589,51.1004,50.95,51.0474,52389.0
2017-08-14 14:30:00,57.72,57.74,57.64,57.68,24696.0,51.0651,51.0827,50.9943,51.0297,24696.0
2017-08-14 15:00:00,57.68,57.68,57.34,57.39,134122.0,51.0297,51.0297,50.7289,50.7731,134122.0
2017-08-14 15:30:00,57.39,57.6,57.36,57.37,567891.0,50.7731,50.9589,50.7466,50.7554,567891.0
2017-08-15 09:30:00,57.35,57.67,57.31,57.51,74953.0,50.7377,51.0208,50.7023,50.8793,74953.0
2017-08-15 10:00:00,57.5,57.62,57.43,57.44,55724.0,50.8704,50.9766,50.8085,50.8173,55724.0
2017-08-15 10:30:00,57.45,57.46,57.31,57.39,51161.0,50.8262,50.835,50.7023,50.7731,51161.0
2017-08-15 11:00:00,57.4,57.45,57.34,57.36,38731.0,50.7819,50.8262,50.7289,50.7466,38731.0
2017-08-15 11:30:00,57.4,57.47,57.38,57.38,70102.0,50.7819,50.8439,50.7643,50.7643,70102.0
2017-08-15 12:00:00,57.37,57.51,57.37,57.51,45760.0,50.7554,50.8793,50.7554,50.8793,45760.0
2017-08-15 12:30:00,57.51,57.61,57.47,57.56,28896.0,50.8793,50.9677,50.8439,50.9235,28896.0
2017-08-15 13:00:00,57.58,57.58,57.45,57.5,23171.0,50.9412,50.9412,50.8262,50.8704,23171.0
2017-08-15 13:30:00,57.49,57.52,57.4,57.43,19811.0,50.8616,50.8881,50.7819,50.8085,19811.0
2017-08-15 14:00:00,57.4,57.48,57.38,57.48,17359.0,50.7819,50.8527,50.7643,50.8527,17359.0
2017-08-15 14:30:00,57.47,57.5,57.4,57.47,16323.0,50.8439,50.8704,50.7819,50.8439,16323.0
2017-08-15 15:00:00,57.48,57.53,57.45,57.49,52935.0,50.8527,50.897,50.8262,50.8616,52935.0
2017-08-15 15:30:00,57.48,57.49,57.3,57.31,121000.0,50.8527,50.8616,50.6935,50.7023,121000.0
2017-08-16 09:30:00,57.39,57.46,57.22,57.25,49368.0,50.7731,50.835,50.6227,50.6492,49368.0
2017-08-16 10:00:00,57.26,57.53,57.24,57.37,32080.0,50.6581,50.897,50.6404,50.7554,32080.0
2017-08-16 10:30:00,57.35,57.46,57.32,57.46,16118.0,50.7377,50.835,50.7112,50.835,16118.0
2017-08-16 11:00:00,57.47,57.48,57.31,57.33,26789.0,50.8439,50.8527,50.7023,50.72,26789.0
2017-08-16 11:30:00,57.35,57.47,57.34,57.41,21446.0,50.7377,50.8439,50.7289,50.7908,21446.0
2017-08-16 12:00:00,57.41,57.49,57.38,57.47,27276.0,50.7908,50.8616,50.7643,50.8439,27276.0
2017-08-16 12:30:00,57.46,57.47,57.34,57.35,19820.0,50.835,50.8439,50.7289,50.7377,19820.0
2017-08-16 13:00:00,57.35,57.36,57.21,57.26,18401.0,50.7377,50.7466,50.6139,50.6581,18401.0
2017-08-16 13:30:00,57.25,57.3,57.17,57.24,8321.0,50.6492,50.6935,50.5785,50.6404,8321.0
2017-08-16 14:00:00,57.24,57.35,57.11,57.14,16461.0,50.6404,50.7377,50.5254,50.5519,16461.0
2017-08-16 14:30:00,57.12,57.22,57.08,57.19,9830.0,50.5342,50.6227,50.4988,50.5962,9830.0
2017-08-16 15:00:00,57.19,57.26,57.12,57.24,21451.0,50.5962,50.6581,50.5342,50.6404,21451.0
2017-08-16 15:30:00,57.25,57.25,57.11,57.17,71092.0,50.6492,50.6492,50.5254,50.5785,71092.0
2017-08-17 09:30:00,57.04,57.04,56.57,56.76,44344.0,50.4635,50.4635,50.0476,50.2157,44344.0
2017-08-17 10:00:00,56.75,56.79,56.44,56.55,54830.0,50.2069,50.2423,49.9326,50.03,54830.0
2017-08-17 10:30:00,56.55,56.98,56.55,56.93,60626.0,50.03,50.4104,50.03,50.3661,60626.0
2017-08-17 11:00:00,56.93,57.2,56.93,57.1,66639.0,50.3661,50.605,50.3661,50.5165,66639.0
2017-08-17 11:30:00,57.09,57.1,56.74,56.84,35715.0,50.5077,50.5165,50.198,50.2865,35715.0
2017-08-17 12:00:00,56.84,56.84,56.6,56.64,45892.0,50.2865,50.2865,50.0742,50.1096,45892.0
2017-08-17 12:30:00,56.67,56.67,56.41,56.46,32787.0,50.1361,50.1361,49.9061,49.9503,32787.0
2017-08-17 13:00:00,56.47,56.49,56.38,56.39,24579.0,49.9592,49.9769,49.8796,49.8884,24579.0
2017-08-17 13:30:00,56.41,56.55,56.37,56.42,26491.0,49.9061,50.03,49.8707,49.9149,26491.0
2017-08-17 14:00:00,56.41,56.45,56.27,56.4,24699.0,49.9061,49.9415,49.7822,49.8972,24699.0
2017-08-17 14:30:00,56.39,56.43,56.03,56.31,118473.0,49.8884,49.9238,49.5699,49.8176,118473.0
2017-08-17 15:00:00,56.34,56.35,56.06,56.07,48317.0,49.8442,49.853,49.5964,49.6053,48317.0
2017-08-17 15:30:00,56.06,56.12,55.89,55.95,255903.0,49.5964,49.6495,49.446,49.4991,255903.0
2017-08-18 09:30:00,55.83,55.83,55.38,55.53,26393.0,49.393,49.393,48.9948,49.1276,26393.0
2017-08-18 10:00:00,55.52,55.72,55.5,55.55,52944.0,49.1187,49.2956,49.101,49.1452,52944.0
2017-08-18 10:30:00,55.56,55.74,55.44,55.59,44490.0,49.1541,49.3133,49.0479,49.1806,44490.0
2017-08-18 11:00:00,55.62,55.72,55.46,55.72,46656.0,49.2072,49.2956,49.0656,49.2956,46656.0
2017-08-18 11:30:00,55.68,55.82,55.65,55.7,33158.0,49.2603,49.3841,49.2337,49.278,33158.0
2017-08-18 12:00:00,55.67,55.81,55.63,55.78,56713.0,49.2514,49.3753,49.216,49.3487,56713.0
2017-08-18 12:30:00,55.77,55.9,55.77,55.8,21011.0,49.3399,49.4549,49.3399,49.3664,21011.0
2017-08-18 13:00:00,55.79,55.81,55.72,55.76,9576.0,49.3576,49.3753,49.2956,49.331,9576.0
2017-08-18 13:30:00,55.76,55.8,55.69,55.7,12788.0,49.331,49.3664,49.2691,49.278,12788.0
2017-08-18 14:00:00,55.69,55.69,55.5,55.51,28404.0,49.2691,49.2691,49.101,49.1099,28404.0
2017-08-18 14:30:00,55.52,55.56,55.43,55.44,25349.0,49.1187,49.1541,49.0391,49.0479,25349.0
2017-08-18 15:00:00,55.45,55.54,55.44,55.49,26042.0,49.0568,49.1364,49.0479,49.0922,26042.0
2017-08-18 15:30:00,55.49,55.54,55.34,55.34,148516.0,49.0922,49.1364,48.9595,48.9595,148516.0
2017-08-21 09:30:00,55.32,55.47,55.07,55.18,36387.0,48.9418,49.0745,48.7206,48.8179,36387.0
2017-08-21 10:00:00,55.16,55.28,55.05,55.24,34676.0,48.8002,48.9064,48.7029,48.871,34676.0
2017-08-21 10:30:00,55.22,55.29,55.14,55.26,24891.0,48.8533,48.9152,48.7825,48.8887,24891.0
2017-08-21 11:00:00,55.26,55.33,55.17,55.24,20876.0,48.8887,48.9506,48.8091,48.871,20876.0
2017-08-21 11:30:00,55.25,55.35,55.24,55.33,17595.0,48.8798,48.9683,48.871,48.9506,17595.0
2017-08-21 12:00:00,55.31,55.42,55.27,55.42,15592.0,48.9329,49.0302,48.8975,49.0302,15592.0
2017-08-21 12:30:00,55.39,55.45,55.28,55.43,46635.0,49.0037,49.0568,48.9064,49.0391,46635.0
2017-08-21 13:00:00,55.45,55.45,55.26,55.27,17780.0,49.0568,49.0568,48.8887,48.8975,17780.0
2017-08-21 13:30:00,55.25,55.32,55.24,55.24,20867.0,48.8798,48.9418,48.871,48.871,20867.0
2017-08-21 14:00:00,55.26,55.28,55.19,55.22,24860.0,48.8887,48.9064,48.8268,48.8533,24860.0
2017-08-21 14:30:00,55.23,55.29,55.15,55.17,21232.0,48.8621,48.9152,48.7914,48.8091,21232.0
2017-08-21 15:00:00,55.19,55.31,55.14,55.31,44209.0,48.8268,48.9329,48.7825,48.9329,44209.0
2017-08-21 15:30:00,55.3,55.33,55.26,55.3,180791.0,48.9241,48.9506,48.8887,48.9241,180791.0
2017-08-22 09:30:00,55.43,55.73,55.25,55.3,56472.0,49.0391,49.3045,48.8798,48.9241,56472.0
2017-08-22 10:00:00,55.31,55.54,55.3,55.38,21462.0,48.9329,49.1364,48.9241,48.9948,21462.0
2017-08-22 10:30:00,55.37,55.55,55.36,55.5,128138.0,48.986,49.1452,48.9772,49.101,128138.0
2017-08-22 11:00:00,55.49,55.5,55.41,55.46,19724.0,49.0922,49.101,49.0214,49.0656,19724.0
2017-08-22 11:30:00,55.48,55.51,55.46,55.51,14071.0,49.0833,49.1099,49.0656,49.1099,14071.0
2017-08-22 12:00:00,55.51,55.62,55.49,55.59,20852.0,49.1099,49.2072,49.0922,49.1806,20852.0
2017-08-22 12:30:00,55.61,55.62,55.57,55.59,13609.0,49.1983,49.2072,49.1629,49.1806,13609.0
2017-08-22 13:00:00,55.6,55.62,55.57,55.62,11544.0,49.1895,49.2072,49.1629,49.2072,11544.0
2017-08-22 13:30:00,55.63,55.65,55.58,55.58,15121.0,49.216,49.2337,49.1718,49.1718,15121.0
2017-08-22 14:00:00,55.59,55.78,55.59,55.78,32617.0,49.1806,49.3487,49.1806,49.3487,32617.0
2017-08-22 14:30:00,55.77,55.8,55.73,55.79,21273.0,49.3399,49.3664,49.3045,49.3576,21273.0
2017-08-22 15:00:00,55.78,55.86,55.77,55.85,27279.0,49.3487,49.4195,49.3399,49.4107,27279.0
2017-08-22 15:30:00,55.85,55.93,55.79,55.89,99114.0,49.4107,49.4814,49.3576,49.446,99114.0
2017-08-23 09:30:00,55.85,56.26,55.52,56.12,56146.0,49.4107,49.7734,49.1187,49.6495,56146.0
2017-08-23 10:00:00,56.09,56.19,55.96,56.17,29566.0,49.623,49.7115,49.508,49.6938,29566.0
2017-08-23 10:30:00,56.16,56.19,56.05,56.11,31757.0,49.6849,49.7115,49.5876,49.6407,31757.0
2017-08-23 11:00:00,56.11,56.16,56.02,56.05,44306.0,49.6407,49.6849,49.5611,49.5876,44306.0
2017-08-23 11:30:00,56.05,56.18,56.04,56.16,53251.0,49.5876,49.7026,49.5788,49.6849,53251.0
2017-08-23 12:00:00,56.15,56.15,55.99,56.01,25806.0,49.6761,49.6761,49.5345,49.5522,25806.0
2017-08-23 12:30:00,56.01,56.02,55.94,56.0,36339.0,49.5522,49.5611,49.4903,49.5434,36339.0
2017-08-23 13:00:00,56.0,56.07,55.99,56.06,39374.0,49.5434,49.6053,49.5345,49.5964,39374.0
2017-08-23 13:30:00,56.06,56.08,55.99,56.01,25676.0,49.5964,49.6141,49.5345,49.5522,25676.0
2017-08-23 14:00:00,56.0,56.18,56.0,56.17,65165.0,49.5434,49.7026,49.5434,49.6938,65165.0
2017-08-23 14:30:00,56.18,56.26,56.12,56.22,86805.0,49.7026,49.7734,49.6495,49.738,86805.0
2017-08-23 15:00:00,56.23,56.4,56.22,56.36,48764.0,49.7468,49.8972,49.738,49.8619,48764.0
2017-08-23 15:30:00,56.36,56.36,56.18,56.19,157916.0,49.8619,49.8619,49.7026,49.7115,157916.0
2017-08-24 09:30:00,56.33,56.39,56.05,56.1,22949.0,49.8353,49.8884,49.5876,49.6318,22949.0
2017-08-24 10:00:00,56.09,56.14,55.84,56.04,21982.0,49.623,49.6672,49.4018,49.5788,21982.0
2017-08-24 10:30:00,56.04,56.15,55.9,56.01,29794.0,49.5788,49.6761,49.4549,49.5522,29794.0
2017-08-24 11:00:00,56.02,56.02,55.81,55.87,21904.0,49.5611,49.5611,49.3753,49.4284,21904.0
2017-08-24 11:30:00,55.88,55.94,55.78,55.94,18884.0,49.4372,49.4903,49.3487,49.4903,18884.0
2017-08-24 12:00:00,55.91,55.91,55.78,55.86,17770.0,49.4637,49.4637,49.3487,49.4195,17770.0
2017-08-24 12:30:00,55.88,55.9,55.84,55.85,10963.0,49.4372,49.4549,49.4018,49.4107,10963.0
2017-08-24 13:00:00,55.83,55.86,55.8,55.8,11145.0,49.393,49.4195,49.3664,49.3664,11145.0
2017-08-24 13:30:00,55.83,55.83,55.66,55.66,13944.0,49.393,49.393,49.2426,49.2426,13944.0
2017-08-24 14:00:00,55.67,55.71,55.56,55.65,40288.0,49.2514,49.2868,49.1541,49.2337,40288.0
2017-08-24 14:30:00,55.64,55.71,55.59,55.7,19807.0,49.2249,49.2868,49.1806,49.278,19807.0
2017-08-24 15:00:00,55.7,55.72,55.64,55.66,26186.0,49.278,49.2956,49.2249,49.2426,26186.0
2017-08-24 15:30:00,55.65,55.65,55.53,55.54,88142.0,49.2337,49.2337,49.1276,49.1364,88142.0
2017-08-25 09:30:00,55.87,56.24,55.79,56.2,32029.0,49.4284,49.7557,49.3576,49.7203,32029.0
2017-08-25 10:00:00,56.2,56.25,55.96,55.98,31859.0,49.7203,49.7645,49.508,49.5257,31859.0
2017-08-25 10:30:00,55.96,55.96,55.77,55.85,19699.0,49.508,49.508,49.3399,49.4107,19699.0
2017-08-25 11:00:00,55.83,55.87,55.76,55.86,26872.0,49.393,49.4284,49.331,49.4195,26872.0
2017-08-25 11:30:00,55.84,55.92,55.79,55.87,18661.0,49.4018,49.4726,49.3576,49.4284,18661.0
2017-08-25 12:00:00,55.85,55.86,55.77,55.8,23085.0,49.4107,49.4195,49.3399,49.3664,23085.0
2017-08-25 12:30:00,55.79,55.82,55.75,55.8,18056.0,49.3576,49.3841,49.3222,49.3664,18056.0
2017-08-25 13:00:00,55.8,55.92,55.8,55.92,34876.0,49.3664,49.4726,49.3664,49.4726,34876.0
2017-08-25 13:30:00,55.92,55.92,55.86,55.9,26265.0,49.4726,49.4726,49.4195,49.4549,26265.0
2017-08-25 14:00:00,55.9,55.97,55.89,55.93,20441.0,49.4549,49.5168,49.446,49.4814,20441.0
2017-08-25 14:30:00,55.93,55.98,55.88,55.9,25771.0,49.4814,49.5257,49.4372,49.4549,25771.0
2017-08-25 15:00:00,55.89,56.0,55.85,56.0,55095.0,49.446,49.5434,49.4107,49.5434,55095.0
2017-08-25 15:30:00,56.0,56.0,55.87,55.88,114027.0,49.5434,49.5434,49.4284,49.4372,114027.0
2017-08-28 09:30:00,56.06,56.21,55.99,55.99,20327.0,49.5964,49.7292,49.5345,49.5345,20327.0
2017-08-28 10:00:00,56.01,56.02,55.77,55.77,17060.0,49.5522,49.5611,49.3399,49.3399,17060.0
2017-08-28 10:30:00,55.77,55.9,55.74,55.86,20507.0,49.3399,49.4549,49.3133,49.4195,20507.0
2017-08-28 11:00:00,55.86,55.91,55.85,55.86,28436.0,49.4195,49.4637,49.4107,49.4195,28436.0
2017-08-28 11:30:00,55.86,55.92,55.85,55.86,29272.0,49.4195,49.4726,49.4107,49.4195,29272.0
2017-08-28 12:00:00,55.85,55.91,55.8,55.82,19059.0,49.4107,49.4637,49.3664,49.3841,19059.0
2017-08-28 12:30:00,55.8,55.81,55.65,55.75,15912.0,49.3664,49.3753,49.2337,49.3222,15912.0
2017-08-28 13:00:00,55.74,55.75,55.69,55.75,12715.0,49.3133,49.3222,49.2691,49.3222,12715.0
2017-08-28 13:30:00,55.75,55.77,55.72,55.75,9771.0,49.3222,49.3399,49.2956,49.3222,9771.0
2017-08-28 14:00:00,55.75,55.87,55.73,55.81,36586.0,49.3222,49.4284,49.3045,49.3753,36586.0
2017-08-28 14:30:00,55.79,55.81,55.74,55.78,15789.0,49.3576,49.3753,49.3133,49.3487,15789.0
2017-08-28 15:00:00,55.78,55.84,55.78,55.84,21441.0,49.3487,49.4018,49.3487,49.4018,21441.0
2017-08-28 15:30:00,55.84,55.9,55.79,55.9,70716.0,49.4018,49.4549,49.3576,49.4549,70716.0
2017-08-29 09:30:00,55.58,56.08,55.58,55.99,34156.0,49.1718,49.6141,49.1718,49.5345,34156.0
2017-08-29 10:00:00,56.04,56.09,55.77,55.83,28121.0,49.5788,49.623,49.3399,49.393,28121.0
2017-08-29 10:30:00,55.82,56.06,55.8,55.93,24288.0,49.3841,49.5964,49.3664,49.4814,24288.0
2017-08-29 11:00:00,55.95,56.04,55.93,55.95,18922.0,49.4991,49.5788,49.4814,49.4991,18922.0
2017-08-29 11:30:00,55.95,56.19,55.95,56.07,24155.0,49.4991,49.7115,49.4991,49.6053,24155.0
2017-08-29 12:00:00,56.05,56.13,56.01,56.07,9439.0,49.5876,49.6584,49.5522,49.6053,9439.0
2017-08-29 12:30:00,56.11,56.22,56.1,56.21,7900.0,49.6407,49.738,49.6318,49.7292,7900.0
2017-08-29 13:00:00,56.23,56.39,56.21,56.37,20675.0,49.7468,49.8884,49.7292,49.8707,20675.0
2017-08-29 13:30:00,56.37,56.47,56.36,56.47,22072.0,49.8707,49.9592,49.8619,49.9592,22072.0
2017-08-29 14:00:00,56.45,56.48,56.4,56.4,27467.0,49.9415,49.968,49.8972,49.8972,27467.0
2017-08-29 14:30:00,56.4,56.47,56.36,56.42,22042.0,49.8972,49.9592,49.8619,49.9149,22042.0
2017-08-29 15:00:00,56.43,56.47,56.38,56.4,18075.0,49.9238,49.9592,49.8796,49.8972,18075.0
2017-08-29 15:30:00,56.4,56.65,56.4,56.61,195713.0,49.8972,50.1184,49.8972,50.083,195713.0
2017-08-30 09:30:00,56.46,57.15,56.3,57.14,41144.0,49.9503,50.5608,49.8088,50.5519,41144.0
2017-08-30 10:00:00,57.15,57.15,56.86,56.96,24450.0,50.5608,50.5608,50.3042,50.3927,24450.0
2017-08-30 10:30:00,56.92,56.94,56.75,56.86,33846.0,50.3573,50.375,50.2069,50.3042,33846.0
2017-08-30 11:00:00,56.87,57.04,56.82,57.01,22672.0,50.3131,50.4635,50.2688,50.4369,22672.0
2017-08-30 11:30:00,57.02,57.11,57.0,57.04,21393.0,50.4458,50.5254,50.4281,50.4635,21393.0
2017-08-30 12:00:00,57.05,57.14,57.02,57.12,21718.0,50.4723,50.5519,50.4458,50.5342,21718.0
2017-08-30 12:30:00,57.13,57.3,57.11,57.28,23762.0,50.5431,50.6935,50.5254,50.6758,23762.0
2017-08-30 13:00:00,57.29,57.36,57.25,57.35,20810.0,50.6846,50.7466,50.6492,50.7377,20810.0
2017-08-30 13:30:00,57.35,57.45,57.32,57.4,23683.0,50.7377,50.8262,50.7112,50.7819,23683.0
2017-08-30 14:00:00,57.39,57.4,57.27,57.36,37323.0,50.7731,50.7819,50.6669,50.7466,37323.0
2017-08-30 14:30:00,57.35,57.45,57.35,57.4,28797.0,50.7377,50.8262,50.7377,50.7819,28797.0
2017-08-30 15:00:00,57.39,57.47,57.39,57.47,30427.0,50.7731,50.8439,50.7731,50.8439,30427.0
2017-08-30 15:30:00,57.46,57.51,57.3,57.34,108700.0,50.835,50.8793,50.6935,50.7289,108700.0
2017-08-31 09:30:00,57.64,58.11,57.47,58.04,49078.0,50.9943,51.4101,50.8439,51.3482,49078.0
2017-08-31 10:00:00,58.03,58.35,58.02,58.32,69306.0,51.3393,51.6224,51.3305,51.5959,69306.0
2017-08-31 10:30:00,58.33,58.37,58.08,58.14,47890.0,51.6047,51.6401,51.3835,51.4366,47890.0
2017-08-31 11:00:00,58.14,58.23,58.05,58.13,45443.0,51.4366,51.5163,51.357,51.4278,45443.0
2017-08-31 11:30:00,58.11,58.36,58.11,58.26,23693.0,51.4101,51.6313,51.4101,51.5428,23693.0
2017-08-31 12:00:00,58.26,58.34,58.25,58.31,19717.0,51.5428,51.6136,51.5339,51.587,19717.0
2017-08-31 12:30:00,58.31,58.32,58.16,58.3,53525.0,51.587,51.5959,51.4543,51.5782,53525.0
2017-08-31 13:00:00,58.3,58.35,58.28,58.32,43980.0,51.5782,51.6224,51.5605,51.5959,43980.0
2017-08-31 13:30:00,58.32,58.46,58.31,58.39,44746.0,51.5959,51.7197,51.587,51.6578,44746.0
2017-08-31 14:00:00,58.38,58.44,58.3,58.43,37174.0,51.649,51.702,51.5782,51.6932,37174.0
2017-08-31 14:30:00,58.44,58.52,58.42,58.43,76777.0,51.702,51.7728,51.6843,51.6932,76777.0
2017-08-31 15:00:00,58.45,58.45,58.32,58.38,23768.0,51.7109,51.7109,51.5959,51.649,23768.0
2017-08-31 15:30:00,58.38,58.45,58.29,58.35,143293.0,51.649,51.7109,51.5693,51.6224,143293.0
2017-09-01 09:30:00,58.56,58.74,58.34,58.35,22858.0,51.8082,51.9675,51.6136,51.6224,22858.0
2017-09-01 10:00:00,58.41,58.72,58.36,58.68,37392.0,51.6755,51.9498,51.6313,51.9144,37392.0
2017-09-01 10:30:00,58.68,58.94,58.67,58.92,49918.0,51.9144,52.1444,51.9055,52.1267,49918.0
2017-09-01 11:00:00,58.9,58.92,58.57,58.71,43016.0,52.109,52.1267,51.8171,51.9409,43016.0
2017-09-01 11:30:00,58.71,58.73,58.56,58.73,33500.0,51.9409,51.9586,51.8082,51.9586,33500.0
2017-09-01 12:00:00,58.73,58.73,58.56,58.7,26142.0,51.9586,51.9586,51.8082,51.9321,26142.0
2017-09-01 12:30:00,58.71,58.82,58.7,58.82,13386.0,51.9409,52.0382,51.9321,52.0382,13386.0
2017-09-01 13:00:00,58.82,58.88,58.74,58.84,18535.0,52.0382,52.0913,51.9675,52.0559,18535.0
2017-09-01 13:30:00,58.83,58.88,58.76,58.82,11575.0,52.0471,52.0913,51.9851,52.0382,11575.0
2017-09-01 14:00:00,58.81,58.89,58.77,58.83,17714.0,52.0294,52.1002,51.994,52.0471,17714.0
2017-09-01 14:30:00,58.85,58.9,58.85,58.88,24948.0,52.0648,52.109,52.0648,52.0913,24948.0
2017-09-01 15:00:00,58.88,58.92,58.87,58.92,38430.0,52.0913,52.1267,52.0825,52.1267,38430.0
2017-09-01 15:30:00,58.92,58.92,58.75,58.75,94765.0,52.1267,52.1267,51.9763,51.9763,94765.0
2017-09-05 09:30:00,58.66,58.89,58.44,58.68,40794.0,51.8967,52.1002,51.702,51.9144,40794.0
2017-09-05 10:00:00,58.62,58.63,58.32,58.41,24834.0,51.8613,51.8701,51.5959,51.6755,24834.0
2017-09-05 10:30:00,58.37,58.37,58.12,58.19,24641.0,51.6401,51.6401,51.4189,51.4809,24641.0
2017-09-05 11:00:00,58.14,58.29,58.03,58.21,52259.0,51.4366,51.5693,51.3393,51.4986,52259.0
2017-09-05 11:30:00,58.18,58.19,57.93,57.96,53938.0,51.472,51.4809,51.2508,51.2774,53938.0
2017-09-05 12:00:00,57.95,57.96,57.69,57.71,30811.0,51.2685,51.2774,51.0385,51.0562,30811.0
2017-09-05 12:30:00,57.7,57.76,57.56,57.6,44386.0,51.0474,51.1004,50.9235,50.9589,44386.0
2017-09-05 13:00:00,57.58,57.71,57.43,57.62,39492.0,50.9412,51.0562,50.8085,50.9766,39492.0
2017-09-05 13:30:00,57.64,57.81,57.63,57.77,25136.0,50.9943,51.1447,50.9854,51.1093,25136.0
2017-09-05 14:00:00,57.77,57.85,57.69,57.85,40923.0,51.1093,51.1801,51.0385,51.1801,40923.0
2017-09-05 14:30:00,57.83,57.85,57.61,57.67,37053.0,51.1624,51.1801,50.9677,51.0208,37053.0
2017-09-05 15:00:00,57.67,57.71,57.58,57.68,37236.0,51.0208,51.0562,50.9412,51.0297,37236.0
2017-09-05 15:30:00,57.7,57.84,57.67,57.8,165522.0,51.0474,51.1712,51.0208,51.1358,165522.0
2017-09-06 09:30:00,57.92,58.18,57.61,57.62,63304.0,51.242,51.472,50.9677,50.9766,63304.0
2017-09-06 10:00:00,57.61,57.74,57.22,57.5,79805.0,50.9677,51.0827,50.6227,50.8704,79805.0
2017-09-06 10:30:00,57.52,57.84,57.44,57.82,64026.0,50.8881,51.1712,50.8173,51.1535,64026.0
2017-09-06 11:00:00,57.83,57.84,57.57,57.74,75122.0,51.1624,51.1712,50.9323,51.0827,75122.0
2017-09-06 11:30:00,57.76,57.82,57.67,57.79,75945.0,51.1004,51.1535,51.0208,51.127,75945.0
2017-09-06 12:00:00,57.79,57.88,57.74,57.84,16856.0,51.127,51.2066,51.0827,51.1712,16856.0
2017-09-06 12:30:00,57.83,57.93,57.8,57.93,9935.0,51.1624,51.2508,51.1358,51.2508,9935.0
2017-09-06 13:00:00,57.92,58.14,57.92,58.09,19863.0,51.242,51.4366,51.242,51.3924,19863.0
2017-09-06 13:30:00,58.12,58.12,57.97,57.99,15330.0,51.4189,51.4189,51.2862,51.3039,15330.0
2017-09-06 14:00:00,57.98,58.19,57.98,58.06,45706.0,51.2951,51.4809,51.2951,51.3659,45706.0
2017-09-06 14:30:00,58.06,58.15,58.03,58.09,20282.0,51.3659,51.4455,51.3393,51.3924,20282.0
2017-09-06 15:00:00,58.08,58.15,58.06,58.14,25475.0,51.3835,51.4455,51.3659,51.4366,25475.0
2017-09-06 15:30:00,58.14,58.14,57.93,57.97,92675.0,51.4366,51.4366,51.2508,51.2862,92675.0
2017-09-07 09:30:00,57.97,58.0,57.57,57.73,34887.0,51.2862,51.3128,50.9323,51.0739,34887.0
2017-09-07 10:00:00,57.75,57.77,57.56,57.61,17356.0,51.0916,51.1093,50.9235,50.9677,17356.0
2017-09-07 10:30:00,57.58,57.89,57.56,57.77,27555.0,50.9412,51.2155,50.9235,51.1093,27555.0
2017-09-07 11:00:00,57.79,57.85,57.58,57.62,17156.0,51.127,51.1801,50.9412,50.9766,17156.0
2017-09-07 11:30:00,57.63,57.8,57.58,57.68,14254.0,50.9854,51.1358,50.9412,51.0297,14254.0
2017-09-07 12:00:00,57.67,57.76,57.62,57.73,14461.0,51.0208,51.1004,50.9766,51.0739,14461.0
2017-09-07 12:30:00,57.74,57.8,57.64,57.8,20794.0,51.0827,51.1358,50.9943,51.1358,20794.0
2017-09-07 13:00:00,57.8,57.87,57.75,57.82,12427.0,51.1358,51.1978,51.0916,51.1535,12427.0
2017-09-07 13:30:00,57.82,58.03,57.75,57.96,45600.0,51.1535,51.3393,51.0916,51.2774,45600.0
2017-09-07 14:00:00,57.93,57.96,57.79,57.79,13109.0,51.2508,51.2774,51.127,51.127,13109.0
2017-09-07 14:30:00,57.81,57.89,57.79,57.89,9986.0,51.1447,51.2155,51.127,51.2155,9986.0
2017-09-07 15:00:00,57.9,57.92,57.79,57.81,19657.0,51.2243,51.242,51.127,51.1447,19657.0
2017-09-07 15:30:00,57.8,57.88,57.68,57.7,80378.0,51.1358,51.2066,51.0297,51.0474,80378.0
2017-09-08 09:30:00,57.54,57.54,57.0,57.21,31792.0,50.9058,50.9058,50.4281,50.6139,31792.0
2017-09-08 10:00:00,57.21,57.26,57.06,57.23,104416.0,50.6139,50.6581,50.4811,50.6315,104416.0
2017-09-08 10:30:00,57.23,57.45,57.1,57.42,27506.0,50.6315,50.8262,50.5165,50.7996,27506.0
2017-09-08 11:00:00,57.44,57.49,57.31,57.43,16042.0,50.8173,50.8616,50.7023,50.8085,16042.0
2017-09-08 11:30:00,57.42,57.58,57.42,57.56,31179.0,50.7996,50.9412,50.7996,50.9235,31179.0
2017-09-08 12:00:00,57.56,57.6,57.48,57.58,12841.0,50.9235,50.9589,50.8527,50.9412,12841.0
2017-09-08 12:30:00,57.57,57.64,57.56,57.57,25775.0,50.9323,50.9943,50.9235,50.9323,25775.0
2017-09-08 13:00:00,57.54,57.6,57.53,57.59,19398.0,50.9058,50.9589,50.897,50.95,19398.0
2017-09-08 13:30:00,57.59,57.61,57.49,57.54,9686.0,50.95,50.9677,50.8616,50.9058,9686.0
2017-09-08 14:00:00,57.53,57.56,57.49,57.5,12871.0,50.897,50.9235,50.8616,50.8704,12871.0
2017-09-08 14:30:00,57.5,57.56,57.49,57.52,24150.0,50.8704,50.9235,50.8616,50.8881,24150.0
2017-09-08 15:00:00,57.51,57.52,57.34,57.34,24728.0,50.8793,50.8881,50.7289,50.7289,24728.0
2017-09-08 15:30:00,57.34,57.34,57.08,57.1,198201.0,50.7289,50.7289,50.4988,50.5165,198201.0
2017-09-11 09:30:00,57.65,57.92,57.46,57.52,42598.0,51.0031,51.242,50.835,50.8881,42598.0
2017-09-11 10:00:00,57.51,57.51,57.29,57.32,46500.0,50.8793,50.8793,50.6846,50.7112,46500.0
2017-09-11 10:30:00,57.31,57.61,57.3,57.51,31811.0,50.7023,50.9677,50.6935,50.8793,31811.0
2017-09-11 11:00:00,57.54,57.58,57.49,57.53,27867.0,50.9058,50.9412,50.8616,50.897,27867.0
2017-09-11 11:30:00,57.51,57.52,57.44,57.46,17715.0,50.8793,50.8881,50.8173,50.835,17715.0
2017-09-11 12:00:00,57.46,57.48,57.37,57.38,13098.0,50.835,50.8527,50.7554,50.7643,13098.0
2017-09-11 12:30:00,57.37,57.52,57.37,57.39,20026.0,50.7554,50.8881,50.7554,50.7731,20026.0
2017-09-11 13:00:00,57.41,57.48,57.4,57.46,18898.0,50.7908,50.8527,50.7819,50.835,18898.0
2017-09-11 13:30:00,57.46,57.48,57.34,57.41,12775.0,50.835,50.8527,50.7289,50.7908,12775.0
2017-09-11 14:00:00,57.44,57.46,57.33,57.37,23649.0,50.8173,50.835,50.72,50.7554,23649.0
2017-09-11 14:30:00,57.37,57.41,57.35,57.35,18790.0,50.7554,50.7908,50.7377,50.7377,18790.0
2017-09-11 15:00:00,57.36,57.38,57.32,57.34,24880.0,50.7466,50.7643,50.7112,50.7289,24880.0
2017-09-11 15:30:00,57.35,57.47,57.33,57.38,155764.0,50.7377,50.8439,50.72,50.7643,155764.0
2017-09-12 09:30:00,57.53,57.74,57.33,57.7,18373.0,50.897,51.0827,50.72,51.0474,18373.0
2017-09-12 10:00:00,57.68,57.73,57.44,57.48,25582.0,51.0297,51.0739,50.8173,50.8527,25582.0
2017-09-12 10:30:00,57.48,57.49,57.3,57.31,39267.0,50.8527,50.8616,50.6935,50.7023,39267.0
2017-09-12 11:00:00,57.29,57.54,57.29,57.49,55998.0,50.6846,50.9058,50.6846,50.8616,55998.0
2017-09-12 11:30:00,57.49,57.75,57.48,57.72,26166.0,50.8616,51.0916,50.8527,51.0651,26166.0
2017-09-12 12:00:00,57.73,57.76,57.66,57.75,17951.0,51.0739,51.1004,51.012,51.0916,17951.0
2017-09-12 12:30:00,57.75,57.82,57.75,57.77,18546.0,51.0916,51.1535,51.0916,51.1093,18546.0
2017-09-12 13:00:00,57.77,57.8,57.73,57.73,15254.0,51.1093,51.1358,51.0739,51.0739,15254.0
2017-09-12 13:30:00,57.73,57.76,57.61,57.61,25736.0,51.0739,51.1004,50.9677,50.9677,25736.0
2017-09-12 14:00:00,57.62,57.66,57.59,57.65,32970.0,50.9766,51.012,50.95,51.0031,32970.0
2017-09-12 14:30:00,57.66,57.68,57.61,57.66,16485.0,51.012,51.0297,50.9677,51.012,16485.0
2017-09-12 15:00:00,57.65,57.68,57.56,57.65,32251.0,51.0031,51.0297,50.9235,51.0031,32251.0
2017-09-12 15:30:00,57.65,57.72,57.63,57.69,71109.0,51.0031,51.0651,50.9854,51.0385,71109.0
2017-09-13 09:30:00,57.52,57.52,57.33,57.4,14730.0,50.8881,50.8881,50.72,50.7819,14730.0
2017-09-13 10:00:00,57.37,57.37,57.12,57.19,18367.0,50.7554,50.7554,50.5342,50.5962,18367.0
2017-09-13 10:30:00,57.19,57.27,57.16,57.25,12339.0,50.5962,50.6669,50.5696,50.6492,12339.0
2017-09-13 11:00:00,57.21,57.28,57.2,57.25,18623.0,50.6139,50.6758,50.605,50.6492,18623.0
2017-09-13 11:30:00,57.25,57.27,57.14,57.23,14000.0,50.6492,50.6669,50.5519,50.6315,14000.0
2017-09-13 12:00:00,57.23,57.36,57.22,57.32,20407.0,50.6315,50.7466,50.6227,50.7112,20407.0
2017-09-13 12:30:00,57.29,57.33,57.26,57.29,8835.0,50.6846,50.72,50.6581,50.6846,8835.0
2017-09-13 13:00:00,57.3,57.35,57.29,57.32,7053.0,50.6935,50.7377,50.6846,50.7112,7053.0
2017-09-13 13:30:00,57.32,57.38,57.29,57.33,9066.0,50.7112,50.7643,50.6846,50.72,9066.0
2017-09-13 14:00:00,57.34,57.41,57.33,57.37,5459.0,50.7289,50.7908,50.72,50.7554,5459.0
2017-09-13 14:30:00,57.36,57.38,57.32,57.34,11893.0,50.7466,50.7643,50.7112,50.7289,11893.0
2017-09-13 15:00:00,57.31,57.33,57.22,57.25,43491.0,50.7023,50.72,50.6227,50.6492,43491.0
2017-09-13 15:30:00,57.26,57.26,57.13,57.14,136182.0,50.6581,50.6581,50.5431,50.5519,136182.0
2017-09-14 09:30:00,57.0,57.02,56.88,56.99,22935.0,50.4281,50.4458,50.3219,50.4192,22935.0
2017-09-14 10:00:00,56.98,57.06,56.87,56.91,26828.0,50.4104,50.4811,50.3131,50.3484,26828.0
2017-09-14 10:30:00,56.92,57.11,56.9,57.07,37912.0,50.3573,50.5254,50.3396,50.49,37912.0
2017-09-14 11:00:00,57.1,57.17,57.03,57.16,24127.0,50.5165,50.5785,50.4546,50.5696,24127.0
2017-09-14 11:30:00,57.18,57.21,57.12,57.12,14647.0,50.5873,50.6139,50.5342,50.5342,14647.0
2017-09-14 12:00:00,57.1,57.19,57.1,57.15,12970.0,50.5165,50.5962,50.5165,50.5608,12970.0
2017-09-14 12:30:00,57.16,57.16,56.91,56.91,15157.0,50.5696,50.5696,50.3484,50.3484,15157.0
2017-09-14 13:00:00,56.93,56.95,56.85,56.87,25544.0,50.3661,50.3838,50.2954,50.3131,25544.0
2017-09-14 13:30:00,56.87,56.9,56.77,56.78,18950.0,50.3131,50.3396,50.2246,50.2334,18950.0
2017-09-14 14:00:00,56.77,56.79,56.57,56.57,30408.0,50.2246,50.2423,50.0476,50.0476,30408.0
2017-09-14 14:30:00,56.59,56.63,56.59,56.61,16667.0,50.0653,50.1007,50.0653,50.083,16667.0
2017-09-14 15:00:00,56.61,56.64,56.41,56.43,84971.0,50.083,50.1096,49.9061,49.9238,84971.0
2017-09-14 15:30:00,56.43,56.43,56.31,56.4,100669.0,49.9238,49.9238,49.8176,49.8972,100669.0
2017-09-15 09:30:00,55.99,56.15,55.88,55.89,127643.0,49.8156,49.9579,49.7177,49.7266,127643.0
2017-09-15 10:00:00,55.9,55.98,55.8,55.84,21406.0,49.7355,49.8067,49.6465,49.6821,21406.0
2017-09-15 10:30:00,55.86,55.99,55.76,55.96,23210.0,49.6999,49.8156,49.6109,49.7889,23210.0
2017-09-15 11:00:00,55.94,56.02,55.93,56.02,36559.0,49.7711,49.8423,49.7622,49.8423,36559.0
2017-09-15 11:30:00,56.01,56.26,56.01,56.26,37696.0,49.8334,50.0558,49.8334,50.0558,37696.0
2017-09-15 12:00:00,56.26,56.3,56.17,56.28,24006.0,50.0558,50.0914,49.9757,50.0736,24006.0
2017-09-15 12:30:00,56.29,56.32,56.24,56.27,16745.0,50.0825,50.1092,50.038,50.0647,16745.0
2017-09-15 13:00:00,56.28,56.31,56.25,56.31,17470.0,50.0736,50.1003,50.0469,50.1003,17470.0
2017-09-15 13:30:00,56.31,56.34,56.25,56.31,29896.0,50.1003,50.127,50.0469,50.1003,29896.0
2017-09-15 14:00:00,56.32,56.4,56.32,56.39,29325.0,50.1092,50.1804,50.1092,50.1715,29325.0
2017-09-15 14:30:00,56.39,56.55,56.38,56.4,62081.0,50.1715,50.3138,50.1626,50.1804,62081.0
2017-09-15 15:00:00,56.4,56.48,56.4,56.46,31942.0,50.1804,50.2515,50.1804,50.2337,31942.0
2017-09-15 15:30:00,56.47,56.53,56.39,56.39,200221.0,50.2426,50.296,50.1715,50.1715,200221.0
2017-09-18 09:30:00,56.51,57.35,56.43,57.3,60192.0,50.2782,51.0256,50.207,50.9811,60192.0
2017-09-18 10:00:00,57.31,57.37,57.13,57.2,29476.0,50.99,51.0434,50.8298,50.8921,29476.0
2017-09-18 10:30:00,57.2,57.22,57.06,57.06,20374.0,50.8921,50.9099,50.7676,50.7676,20374.0
2017-09-18 11:00:00,57.07,57.19,57.04,57.18,33761.0,50.7765,50.8832,50.7498,50.8743,33761.0
2017-09-18 11:30:00,57.19,57.26,57.16,57.21,30277.0,50.8832,50.9455,50.8565,50.901,30277.0
2017-09-18 12:00:00,57.21,57.22,57.07,57.07,20198.0,50.901,50.9099,50.7765,50.7765,20198.0
2017-09-18 12:30:00,57.07,57.09,56.97,56.99,18878.0,50.7765,50.7943,50.6875,50.7053,18878.0
2017-09-18 13:00:00,56.98,57.06,56.96,57.02,16941.0,50.6964,50.7676,50.6786,50.732,16941.0
2017-09-18 13:30:00,57.02,57.24,57.02,57.21,30699.0,50.732,50.9277,50.732,50.901,30699.0
2017-09-18 14:00:00,57.23,57.29,57.15,57.24,37140.0,50.9188,50.9722,50.8476,50.9277,37140.0
2017-09-18 14:30:00,57.23,57.46,57.23,57.45,49902.0,50.9188,51.1235,50.9188,51.1146,49902.0
2017-09-18 15:00:00,57.45,57.45,57.35,57.4,48295.0,51.1146,51.1146,51.0256,51.0701,48295.0
2017-09-18 15:30:00,57.4,57.46,57.29,57.4,168085.0,51.0701,51.1235,50.9722,51.0701,168085.0
2017-09-19 09:30:00,57.4,57.58,57.35,57.55,48396.0,51.0701,51.2302,51.0256,51.2035,48396.0
2017-09-19 10:00:00,57.53,57.82,57.53,57.72,22266.0,51.1857,51.4438,51.1857,51.3548,22266.0
2017-09-19 10:30:00,57.73,57.85,57.72,57.83,24891.0,51.3637,51.4704,51.3548,51.4527,24891.0
2017-09-19 11:00:00,57.8,57.82,57.64,57.67,14517.0,51.426,51.4438,51.2836,51.3103,14517.0
2017-09-19 11:30:00,57.64,57.71,57.57,57.63,8794.0,51.2836,51.3459,51.2213,51.2747,8794.0
2017-09-19 12:00:00,57.66,57.7,57.56,57.56,13400.0,51.3014,51.337,51.2124,51.2124,13400.0
2017-09-19 12:30:00,57.61,57.63,57.55,57.61,17232.0,51.2569,51.2747,51.2035,51.2569,17232.0
2017-09-19 13:00:00,57.61,57.63,57.54,57.54,55942.0,51.2569,51.2747,51.1946,51.1946,55942.0
2017-09-19 13:30:00,57.56,57.8,57.56,57.8,54869.0,51.2124,51.426,51.2124,51.426,54869.0
2017-09-19 14:00:00,57.78,57.8,57.71,57.75,18290.0,51.4082,51.426,51.3459,51.3815,18290.0
2017-09-19 14:30:00,57.76,57.87,57.72,57.8,24724.0,51.3904,51.4882,51.3548,51.426,24724.0
2017-09-19 15:00:00,57.79,58.02,57.79,58.0,52291.0,51.4171,51.6217,51.4171,51.6039,52291.0
2017-09-19 15:30:00,58.01,58.12,57.98,58.09,163158.0,51.6128,51.7107,51.5861,51.684,163158.0
2017-09-20 09:30:00,58.0,58.1,57.97,58.03,17657.0,51.6039,51.6929,51.5772,51.6306,17657.0
2017-09-20 10:00:00,58.01,58.06,57.93,57.99,19947.0,51.6128,51.6573,51.5416,51.595,19947.0
2017-09-20 10:30:00,57.95,58.1,57.91,57.98,38088.0,51.5594,51.6929,51.5238,51.5861,38088.0
2017-09-20 11:00:00,58.0,58.09,57.98,58.0,16840.0,51.6039,51.684,51.5861,51.6039,16840.0
2017-09-20 11:30:00,57.98,58.18,57.98,58.16,22863.0,51.5861,51.7641,51.5861,51.7463,22863.0
2017-09-20 12:00:00,58.16,58.24,58.13,58.19,29354.0,51.7463,51.8174,51.7196,51.773,29354.0
2017-09-20 12:30:00,58.2,58.43,58.2,58.39,21595.0,51.7819,51.9865,51.7819,51.9509,21595.0
2017-09-20 13:00:00,58.36,58.44,58.14,58.2,16956.0,51.9242,51.9954,51.7285,51.7819,16956.0
2017-09-20 13:30:00,58.2,58.41,58.03,58.41,22249.0,51.7819,51.9687,51.6306,51.9687,22249.0
2017-09-20 14:00:00,58.4,58.4,57.99,58.03,34665.0,51.9598,51.9598,51.595,51.6306,34665.0
2017-09-20 14:30:00,58.03,58.26,57.98,58.2,29146.0,51.6306,51.8352,51.5861,51.7819,29146.0
2017-09-20 15:00:00,58.14,58.18,58.07,58.18,46359.0,51.7285,51.7641,51.6662,51.7641,46359.0
2017-09-20 15:30:00,58.2,58.32,58.16,58.18,156469.0,51.7819,51.8886,51.7463,51.7641,156469.0
2017-09-21 09:30:00,58.31,58.44,58.22,58.31,28295.0,51.8797,51.9954,51.7996,51.8797,28295.0
2017-09-21 10:00:00,58.3,58.38,58.22,58.23,12461.0,51.8708,51.942,51.7996,51.8085,12461.0
2017-09-21 10:30:00,58.28,58.39,58.24,58.34,24793.0,51.853,51.9509,51.8174,51.9064,24793.0
2017-09-21 11:00:00,58.37,58.46,58.32,58.4,21837.0,51.9331,52.0132,51.8886,51.9598,21837.0
2017-09-21 11:30:00,58.37,58.43,58.32,58.36,13546.0,51.9331,51.9865,51.8886,51.9242,13546.0
2017-09-21 12:00:00,58.36,58.42,58.28,58.42,20920.0,51.9242,51.9776,51.853,51.9776,20920.0
2017-09-21 12:30:00,58.42,58.43,58.31,58.34,9622.0,51.9776,51.9865,51.8797,51.9064,9622.0
2017-09-21 13:00:00,58.33,58.42,58.32,58.38,14089.0,51.8975,51.9776,51.8886,51.942,14089.0
2017-09-21 13:30:00,58.38,58.39,58.28,58.29,21761.0,51.942,51.9509,51.853,51.8619,21761.0
2017-09-21 14:00:00,58.31,58.38,58.26,58.3,30683.0,51.8797,51.942,51.8352,51.8708,30683.0
2017-09-21 14:30:00,58.3,58.31,58.25,58.29,73954.0,51.8708,51.8797,51.8263,51.8619,73954.0
2017-09-21 15:00:00,58.29,58.39,58.29,58.37,34777.0,51.8619,51.9509,51.8619,51.9331,34777.0
2017-09-21 15:30:00,58.38,58.45,58.31,58.32,106964.0,51.942,52.0043,51.8797,51.8886,106964.0
2017-09-22 09:30:00,58.07,58.65,57.93,58.62,27661.0,51.6662,52.1822,51.5416,52.1555,27661.0
2017-09-22 10:00:00,58.62,58.92,58.53,58.9,57959.0,52.1555,52.4225,52.0755,52.4047,57959.0
2017-09-22 10:30:00,58.91,59.23,58.86,59.19,74267.0,52.4136,52.6983,52.3691,52.6627,74267.0
2017-09-22 11:00:00,59.19,59.2,58.94,59.03,46703.0,52.6627,52.6716,52.4402,52.5203,46703.0
2017-09-22 11:30:00,59.04,59.06,58.95,59.05,29125.0,52.5292,52.547,52.4491,52.5381,29125.0
2017-09-22 12:00:00,59.06,59.06,58.99,59.03,15580.0,52.547,52.547,52.4847,52.5203,15580.0
2017-09-22 12:30:00,59.03,59.04,58.97,59.01,16976.0,52.5203,52.5292,52.4669,52.5025,16976.0
2017-09-22 13:00:00,59.01,59.19,58.99,59.15,87009.0,52.5025,52.6627,52.4847,52.6271,87009.0
2017-09-22 13:30:00,59.15,59.17,59.02,59.03,24328.0,52.6271,52.6449,52.5114,52.5203,24328.0
2017-09-22 14:00:00,59.06,59.09,58.91,58.98,33281.0,52.547,52.5737,52.4136,52.4758,33281.0
2017-09-22 14:30:00,58.95,58.95,58.81,58.95,34234.0,52.4491,52.4491,52.3246,52.4491,34234.0
2017-09-22 15:00:00,58.95,58.98,58.91,58.96,29312.0,52.4491,52.4758,52.4136,52.458,29312.0
2017-09-22 15:30:00,58.97,59.05,58.84,58.84,174369.0,52.4669,52.5381,52.3513,52.3513,174369.0
2017-09-25 09:30:00,58.82,58.96,58.17,58.45,70808.0,52.3335,52.458,51.7552,52.0043,70808.0
2017-09-25 10:00:00,58.47,58.49,58.27,58.36,40661.0,52.0221,52.0399,51.8441,51.9242,40661.0
2017-09-25 10:30:00,58.37,58.39,58.13,58.16,25131.0,51.9331,51.9509,51.7196,51.7463,25131.0
2017-09-25 11:00:00,58.14,58.38,58.02,58.37,28970.0,51.7285,51.942,51.6217,51.9331,28970.0
2017-09-25 11:30:00,58.37,58.37,58.13,58.24,15404.0,51.9331,51.9331,51.7196,51.8174,15404.0
2017-09-25 12:00:00,58.24,58.25,58.14,58.18,17450.0,51.8174,51.8263,51.7285,51.7641,17450.0
2017-09-25 12:30:00,58.2,58.36,58.18,58.34,12423.0,51.7819,51.9242,51.7641,51.9064,12423.0
2017-09-25 13:00:00,58.34,58.4,58.32,58.37,14509.0,51.9064,51.9598,51.8886,51.9331,14509.0
2017-09-25 13:30:00,58.37,58.5,58.36,58.48,25564.0,51.9331,52.0488,51.9242,52.031,25564.0
2017-09-25 14:00:00,58.49,58.53,58.38,58.4,22113.0,52.0399,52.0755,51.942,51.9598,22113.0
2017-09-25 14:30:00,58.41,58.51,58.34,58.49,16223.0,51.9687,52.0577,51.9064,52.0399,16223.0
2017-09-25 15:00:00,58.48,58.57,58.48,58.57,26254.0,52.031,52.111,52.031,52.111,26254.0
2017-09-25 15:30:00,58.57,58.66,58.54,58.65,80418.0,52.111,52.1911,52.0844,52.1822,80418.0
2017-09-26 09:30:00,58.8,59.03,58.75,58.81,20213.0,52.3157,52.5203,52.2712,52.3246,20213.0
2017-09-26 10:00:00,58.83,58.94,58.77,58.89,17963.0,52.3424,52.4402,52.289,52.3958,17963.0
2017-09-26 10:30:00,58.89,59.03,58.8,58.86,22813.0,52.3958,52.5203,52.3157,52.3691,22813.0
2017-09-26 11:00:00,58.86,59.02,58.77,59.02,28550.0,52.3691,52.5114,52.289,52.5114,28550.0
2017-09-26 11:30:00,59.01,59.03,58.91,59.01,32252.0,52.5025,52.5203,52.4136,52.5025,32252.0
2017-09-26 12:00:00,59.01,59.09,58.95,58.97,13922.0,52.5025,52.5737,52.4491,52.4669,13922.0
2017-09-26 12:30:00,59.01,59.03,58.89,58.89,7275.0,52.5025,52.5203,52.3958,52.3958,7275.0
2017-09-26 13:00:00,58.9,58.93,58.85,58.85,7246.0,52.4047,52.4313,52.3602,52.3602,7246.0
2017-09-26 13:30:00,58.86,58.91,58.85,58.9,13636.0,52.3691,52.4136,52.3602,52.4047,13636.0
2017-09-26 14:00:00,58.9,58.97,58.9,58.96,16772.0,52.4047,52.4669,52.4047,52.458,16772.0
2017-09-26 14:30:00,58.93,58.94,58.81,58.87,16689.0,52.4313,52.4402,52.3246,52.378,16689.0
2017-09-26 15:00:00,58.86,58.87,58.8,58.84,12241.0,52.3691,52.378,52.3157,52.3513,12241.0
2017-09-26 15:30:00,58.83,58.91,58.66,58.74,95225.0,52.3424,52.4136,52.1911,52.2623,95225.0
2017-09-27 09:30:00,59.25,59.51,59.21,59.21,25738.0,52.7161,52.9474,52.6805,52.6805,25738.0
2017-09-27 10:00:00,59.17,59.39,59.16,59.16,19997.0,52.6449,52.8406,52.636,52.636,19997.0
2017-09-27 10:30:00,59.17,59.17,58.88,59.03,48069.0,52.6449,52.6449,52.3869,52.5203,48069.0
2017-09-27 11:00:00,59.02,59.15,58.97,59.06,26220.0,52.5114,52.6271,52.4669,52.547,26220.0
2017-09-27 11:30:00,59.06,59.29,58.99,59.29,24794.0,52.547,52.7516,52.4847,52.7516,24794.0
2017-09-27 12:00:00,59.29,59.3,59.05,59.25,20128.0,52.7516,52.7605,52.5381,52.7161,20128.0
2017-09-27 12:30:00,59.23,59.32,59.11,59.27,19674.0,52.6983,52.7783,52.5915,52.7339,19674.0
2017-09-27 13:00:00,59.27,59.41,59.25,59.36,17950.0,52.7339,52.8584,52.7161,52.8139,17950.0
2017-09-27 13:30:00,59.36,59.53,59.36,59.52,21519.0,52.8139,52.9652,52.8139,52.9563,21519.0
2017-09-27 14:00:00,59.51,59.59,59.45,59.57,31481.0,52.9474,53.0186,52.894,53.0008,31481.0
2017-09-27 14:30:00,59.58,59.59,59.5,59.54,51162.0,53.0097,53.0186,52.9385,52.9741,51162.0
2017-09-27 15:00:00,59.53,59.65,59.53,59.6,29019.0,52.9652,53.0719,52.9652,53.0275,29019.0
2017-09-27 15:30:00,59.59,59.62,59.38,59.44,107352.0,53.0186,53.0453,52.8317,52.8851,107352.0
2017-09-28 09:30:00,59.05,59.49,59.02,59.06,36592.0,52.5381,52.9296,52.5114,52.547,36592.0
2017-09-28 10:00:00,59.09,59.1,58.75,59.02,36851.0,52.5737,52.5826,52.2712,52.5114,36851.0
2017-09-28 10:30:00,59.02,59.02,58.69,58.72,31874.0,52.5114,52.5114,52.2178,52.2445,31874.0
2017-09-28 11:00:00,58.73,58.97,58.71,58.97,28118.0,52.2534,52.4669,52.2356,52.4669,28118.0
2017-09-28 11:30:00,58.98,59.14,58.9,59.07,26300.0,52.4758,52.6182,52.4047,52.5559,26300.0
2017-09-28 12:00:00,59.07,59.18,59.02,59.12,18287.0,52.5559,52.6538,52.5114,52.6004,18287.0
2017-09-28 12:30:00,59.12,59.13,59.0,59.04,20029.0,52.6004,52.6093,52.4936,52.5292,20029.0
2017-09-28 13:00:00,59.01,59.1,58.91,59.0,21327.0,52.5025,52.5826,52.4136,52.4936,21327.0
2017-09-28 13:30:00,59.0,59.05,58.97,59.03,18146.0,52.4936,52.5381,52.4669,52.5203,18146.0
2017-09-28 14:00:00,59.04,59.08,58.93,58.93,33218.0,52.5292,52.5648,52.4313,52.4313,33218.0
2017-09-28 14:30:00,58.93,58.95,58.86,58.95,21936.0,52.4313,52.4491,52.3691,52.4491,21936.0
2017-09-28 15:00:00,58.93,58.99,58.91,58.94,24866.0,52.4313,52.4847,52.4136,52.4402,24866.0
2017-09-28 15:30:00,58.94,58.95,58.84,58.92,115384.0,52.4402,52.4491,52.3513,52.4225,115384.0
2017-09-29 09:30:00,58.93,59.26,58.75,58.76,49357.0,52.4313,52.725,52.2712,52.2801,49357.0
2017-09-29 10:00:00,58.71,58.93,58.71,58.93,30209.0,52.2356,52.4313,52.2356,52.4313,30209.0
2017-09-29 10:30:00,58.94,59.14,58.85,59.14,49785.0,52.4402,52.6182,52.3602,52.6182,49785.0
2017-09-29 11:00:00,59.12,59.19,59.07,59.1,26730.0,52.6004,52.6627,52.5559,52.5826,26730.0
2017-09-29 11:30:00,59.11,59.17,59.06,59.15,15202.0,52.5915,52.6449,52.547,52.6271,15202.0
2017-09-29 12:00:00,59.16,59.34,59.14,59.28,17796.0,52.636,52.7961,52.6182,52.7428,17796.0
2017-09-29 12:30:00,59.27,59.4,59.27,59.33,13159.0,52.7339,52.8495,52.7339,52.7872,13159.0
2017-09-29 13:00:00,59.3,59.35,59.29,59.32,10479.0,52.7605,52.805,52.7516,52.7783,10479.0
2017-09-29 13:30:00,59.32,59.37,59.29,59.34,13089.0,52.7783,52.8228,52.7516,52.7961,13089.0
2017-09-29 14:00:00,59.32,59.34,59.22,59.32,12236.0,52.7783,52.7961,52.6894,52.7783,12236.0
2017-09-29 14:30:00,59.32,59.34,59.26,59.29,14450.0,52.7783,52.7961,52.725,52.7516,14450.0
2017-09-29 15:00:00,59.28,59.33,59.17,59.17,19984.0,52.7428,52.7872,52.6449,52.6449,19984.0
2017-09-29 15:30:00,59.17,59.29,59.16,59.2,113746.0,52.6449,52.7516,52.636,52.6716,113746.0
2017-10-02 09:30:00,59.2,59.49,59.2,59.49,53448.0,52.6716,52.9296,52.6716,52.9296,53448.0
2017-10-02 10:00:00,59.49,59.63,59.42,59.5,32685.0,52.9296,53.0542,52.8673,52.9385,32685.0
2017-10-02 10:30:00,59.5,59.66,59.49,59.61,24872.0,52.9385,53.0808,52.9296,53.0364,24872.0
2017-10-02 11:00:00,59.61,59.76,59.53,59.76,33864.0,53.0364,53.1698,52.9652,53.1698,33864.0
2017-10-02 11:30:00,59.78,59.92,59.76,59.76,27519.0,53.1876,53.3122,53.1698,53.1698,27519.0
2017-10-02 12:00:00,59.76,59.91,59.63,59.91,33340.0,53.1698,53.3033,53.0542,53.3033,33340.0
2017-10-02 12:30:00,59.89,59.95,59.86,59.92,42722.0,53.2855,53.3389,53.2588,53.3122,42722.0
2017-10-02 13:00:00,59.92,60.19,59.9,60.09,33648.0,53.3122,53.5524,53.2944,53.4634,33648.0
2017-10-02 13:30:00,60.1,60.12,59.93,60.05,25634.0,53.4723,53.4901,53.3211,53.4278,25634.0
2017-10-02 14:00:00,60.05,60.09,59.94,59.97,16484.0,53.4278,53.4634,53.33,53.3567,16484.0
2017-10-02 14:30:00,59.99,60.07,59.97,60.07,25809.0,53.3745,53.4456,53.3567,53.4456,25809.0
2017-10-02 15:00:00,60.07,60.15,60.02,60.15,39578.0,53.4456,53.5168,53.4011,53.5168,39578.0
2017-10-02 15:30:00,60.15,60.45,60.09,60.4,180759.0,53.5168,53.7837,53.4634,53.7392,180759.0
2017-10-03 09:30:00,60.33,60.72,60.29,60.4,22490.0,53.677,54.024,53.6414,53.7392,22490.0
2017-10-03 10:00:00,60.4,60.43,60.02,60.02,14533.0,53.7392,53.7659,53.4011,53.4011,14533.0
2017-10-03 10:30:00,60.02,60.12,59.93,60.03,10534.0,53.4011,53.4901,53.3211,53.41,10534.0
2017-10-03 11:00:00,60.04,60.08,59.95,60.06,10842.0,53.4189,53.4545,53.3389,53.4367,10842.0
2017-10-03 11:30:00,60.06,60.21,60.05,60.16,12099.0,53.4367,53.5702,53.4278,53.5257,12099.0
2017-10-03 12:00:00,60.19,60.29,60.17,60.23,51594.0,53.5524,53.6414,53.5346,53.588,51594.0
2017-10-03 12:30:00,60.23,60.26,60.02,60.05,20894.0,53.588,53.6147,53.4011,53.4278,20894.0
2017-10-03 13:00:00,60.04,60.05,59.94,59.99,19363.0,53.4189,53.4278,53.33,53.3745,19363.0
2017-10-03 13:30:00,60.01,60.15,59.95,60.13,29839.0,53.3922,53.5168,53.3389,53.499,29839.0
2017-10-03 14:00:00,60.11,60.11,59.92,59.95,16671.0,53.4812,53.4812,53.3122,53.3389,16671.0
2017-10-03 14:30:00,59.92,60.0,59.88,59.99,16694.0,53.3122,53.3834,53.2766,53.3745,16694.0
2017-10-03 15:00:00,60.01,60.01,59.9,59.91,25813.0,53.3922,53.3922,53.2944,53.3033,25813.0
2017-10-03 15:30:00,59.93,59.99,59.89,59.94,96452.0,53.3211,53.3745,53.2855,53.33,96452.0
2017-10-04 09:30:00,60.14,60.33,59.93,60.01,23016.0,53.5079,53.677,53.3211,53.3922,23016.0
2017-10-04 10:00:00,60.01,60.45,59.98,60.36,54764.0,53.3922,53.7837,53.3656,53.7037,54764.0
2017-10-04 10:30:00,60.35,60.45,60.17,60.38,36892.0,53.6948,53.7837,53.5346,53.7214,36892.0
2017-10-04 11:00:00,60.37,60.44,60.21,60.38,35057.0,53.7125,53.7748,53.5702,53.7214,35057.0
2017-10-04 11:30:00,60.44,60.65,60.36,60.61,29086.0,53.7748,53.9617,53.7037,53.9261,29086.0
2017-10-04 12:00:00,60.59,60.62,60.5,60.55,40345.0,53.9083,53.935,53.8282,53.8727,40345.0
2017-10-04 12:30:00,60.56,60.61,60.44,60.48,31552.0,53.8816,53.9261,53.7748,53.8104,31552.0
2017-10-04 13:00:00,60.46,60.55,60.4,60.4,9864.0,53.7926,53.8727,53.7392,53.7392,9864.0
2017-10-04 13:30:00,60.4,60.4,60.17,60.2,38449.0,53.7392,53.7392,53.5346,53.5613,38449.0
2017-10-04 14:00:00,60.21,60.23,60.13,60.14,20606.0,53.5702,53.588,53.499,53.5079,20606.0
2017-10-04 14:30:00,60.16,60.24,60.11,60.17,34395.0,53.5257,53.5969,53.4812,53.5346,34395.0
2017-10-04 15:00:00,60.18,60.35,60.18,60.3,39761.0,53.5435,53.6948,53.5435,53.6503,39761.0
2017-10-04 15:30:00,60.3,60.3,60.12,60.25,69075.0,53.6503,53.6503,53.4901,53.6058,69075.0
2017-10-05 09:30:00,60.84,61.78,60.56,61.52,107081.0,54.1307,54.9671,53.8816,54.7357,107081.0
2017-10-05 10:00:00,61.55,61.69,61.38,61.63,62277.0,54.7624,54.887,54.6112,54.8336,62277.0
2017-10-05 10:30:00,61.62,61.69,61.45,61.63,63061.0,54.8247,54.887,54.6734,54.8336,63061.0
2017-10-05 11:00:00,61.65,61.95,61.59,61.9,70456.0,54.8514,55.1183,54.798,55.0738,70456.0
2017-10-05 11:30:00,61.9,61.92,61.78,61.8,37544.0,55.0738,55.0916,54.9671,54.9849,37544.0
2017-10-05 12:00:00,61.82,61.86,61.73,61.81,48263.0,55.0026,55.0382,54.9226,54.9937,48263.0
2017-10-05 12:30:00,61.81,61.85,61.76,61.84,21994.0,54.9937,55.0293,54.9493,55.0204,21994.0
2017-10-05 13:00:00,61.84,61.86,61.7,61.73,32742.0,55.0204,55.0382,54.8959,54.9226,32742.0
2017-10-05 13:30:00,61.73,61.76,61.54,61.54,76049.0,54.9226,54.9493,54.7535,54.7535,76049.0
2017-10-05 14:00:00,61.54,61.57,61.34,61.53,43739.0,54.7535,54.7802,54.5756,54.7446,43739.0
2017-10-05 14:30:00,61.55,61.78,61.55,61.74,35105.0,54.7624,54.9671,54.7624,54.9315,35105.0
2017-10-05 15:00:00,61.74,61.79,61.73,61.76,40495.0,54.9315,54.976,54.9226,54.9493,40495.0
2017-10-05 15:30:00,61.75,61.78,61.47,61.53,290813.0,54.9404,54.9671,54.6912,54.7446,290813.0
2017-10-06 09:30:00,61.56,61.59,61.12,61.49,35829.0,54.7713,54.798,54.3798,54.709,35829.0
2017-10-06 10:00:00,61.47,61.51,61.24,61.44,22665.0,54.6912,54.7268,54.4866,54.6646,22665.0
2017-10-06 10:30:00,61.45,61.45,61.16,61.25,35484.0,54.6734,54.6734,54.4154,54.4955,35484.0
2017-10-06 11:00:00,61.25,61.32,61.14,61.3,19368.0,54.4955,54.5578,54.3976,54.54,19368.0
2017-10-06 11:30:00,61.31,61.43,61.31,61.39,14931.0,54.5489,54.6557,54.5489,54.6201,14931.0
2017-10-06 12:00:00,61.39,61.48,61.32,61.48,7951.0,54.6201,54.7001,54.5578,54.7001,7951.0
2017-10-06 12:30:00,61.5,61.51,61.4,61.44,10445.0,54.7179,54.7268,54.629,54.6646,10445.0
2017-10-06 13:00:00,61.44,61.52,61.25,61.45,12668.0,54.6646,54.7357,54.4955,54.6734,12668.0
2017-10-06 13:30:00,61.43,61.44,61.38,61.41,19241.0,54.6557,54.6646,54.6112,54.6379,19241.0
2017-10-06 14:00:00,61.45,61.55,61.37,61.51,14442.0,54.6734,54.7624,54.6023,54.7268,14442.0
2017-10-06 14:30:00,61.52,61.65,61.48,61.65,21607.0,54.7357,54.8514,54.7001,54.8514,21607.0
2017-10-06 15:00:00,61.65,61.75,61.57,61.75,35758.0,54.8514,54.9404,54.7802,54.9404,35758.0
2017-10-06 15:30:00,61.75,61.77,61.64,61.73,88585.0,54.9404,54.9582,54.8425,54.9226,88585.0
2017-10-09 09:30:00,61.88,61.96,61.79,61.79,31117.0,55.056,55.1272,54.976,54.976,31117.0
2017-10-09 10:00:00,61.76,61.84,61.55,61.77,10656.0,54.9493,55.0204,54.7624,54.9582,10656.0
2017-10-09 10:30:00,61.77,61.83,61.7,61.79,19118.0,54.9582,55.0115,54.8959,54.976,19118.0
2017-10-09 11:00:00,61.81,62.08,61.72,62.06,22241.0,54.9937,55.234,54.9137,55.2162,22241.0
2017-10-09 11:30:00,62.06,62.12,62.03,62.1,11421.0,55.2162,55.2696,55.1895,55.2518,11421.0
2017-10-09 12:00:00,62.1,62.12,61.89,61.91,23123.0,55.2518,55.2696,55.0649,55.0827,23123.0
2017-10-09 12:30:00,61.93,61.95,61.86,61.88,10267.0,55.1005,55.1183,55.0382,55.056,10267.0
2017-10-09 13:00:00,61.84,61.95,61.83,61.92,13634.0,55.0204,55.1183,55.0115,55.0916,13634.0
2017-10-09 13:30:00,61.92,62.01,61.92,61.92,7900.0,55.0916,55.1717,55.0916,55.0916,7900.0
2017-10-09 14:00:00,61.92,61.94,61.83,61.84,15060.0,55.0916,55.1094,55.0115,55.0204,15060.0
2017-10-09 14:30:00,61.85,61.97,61.85,61.96,11190.0,55.0293,55.1361,55.0293,55.1272,11190.0
2017-10-09 15:00:00,61.94,61.97,61.83,61.97,15430.0,55.1094,55.1361,55.0115,55.1361,15430.0
2017-10-09 15:30:00,61.96,62.03,61.91,62.0,68386.0,55.1272,55.1895,55.0827,55.1628,68386.0
2017-10-10 09:30:00,62.6,62.66,62.38,62.44,84618.0,55.6966,55.75,55.5009,55.5543,84618.0
2017-10-10 10:00:00,62.46,62.47,62.35,62.41,26235.0,55.5721,55.581,55.4742,55.5276,26235.0
2017-10-10 10:30:00,62.41,62.48,62.31,62.43,21122.0,55.5276,55.5899,55.4386,55.5454,21122.0
2017-10-10 11:00:00,62.41,62.5,62.37,62.41,32199.0,55.5276,55.6077,55.492,55.5276,32199.0
2017-10-10 11:30:00,62.42,62.43,62.24,62.27,18475.0,55.5365,55.5454,55.3763,55.403,18475.0
2017-10-10 12:00:00,62.28,62.31,62.23,62.27,17998.0,55.4119,55.4386,55.3674,55.403,17998.0
2017-10-10 12:30:00,62.25,62.26,62.19,62.23,13407.0,55.3852,55.3941,55.3318,55.3674,13407.0
2017-10-10 13:00:00,62.23,62.23,62.12,62.15,15851.0,55.3674,55.3674,55.2696,55.2963,15851.0
2017-10-10 13:30:00,62.15,62.18,62.1,62.1,9995.0,55.2963,55.3229,55.2518,55.2518,9995.0
2017-10-10 14:00:00,62.12,62.12,61.94,61.94,32400.0,55.2696,55.2696,55.1094,55.1094,32400.0
2017-10-10 14:30:00,61.95,62.03,61.93,61.98,25259.0,55.1183,55.1895,55.1005,55.145,25259.0
2017-10-10 15:00:00,61.98,62.13,61.98,62.09,30936.0,55.145,55.2785,55.145,55.2429,30936.0
2017-10-10 15:30:00,62.09,62.18,62.07,62.17,68123.0,55.2429,55.3229,55.2251,55.314,68123.0
2017-10-11 09:30:00,62.3,62.42,62.05,62.07,14959.0,55.4297,55.5365,55.2073,55.2251,14959.0
2017-10-11 10:00:00,62.07,62.13,61.93,62.01,92189.0,55.2251,55.2785,55.1005,55.1717,92189.0
2017-10-11 10:30:00,62.06,62.09,61.88,61.91,55894.0,55.2162,55.2429,55.056,55.0827,55894.0
2017-10-11 11:00:00,61.89,62.06,61.86,62.05,25682.0,55.0649,55.2162,55.0382,55.2073,25682.0
2017-10-11 11:30:00,62.05,62.12,62.01,62.07,16164.0,55.2073,55.2696,55.1717,55.2251,16164.0
2017-10-11 12:00:00,62.08,62.23,62.08,62.15,18099.0,55.234,55.3674,55.234,55.2963,18099.0
2017-10-11 12:30:00,62.15,62.22,62.09,62.1,11974.0,55.2963,55.3585,55.2429,55.2518,11974.0
2017-10-11 13:00:00,62.1,62.16,62.09,62.12,11485.0,55.2518,55.3052,55.2429,55.2696,11485.0
2017-10-11 13:30:00,62.13,62.15,62.06,62.06,11706.0,55.2785,55.2963,55.2162,55.2162,11706.0
2017-10-11 14:00:00,62.08,62.1,61.99,62.01,24004.0,55.234,55.2518,55.1539,55.1717,24004.0
2017-10-11 14:30:00,62.0,62.02,61.94,61.99,13861.0,55.1628,55.1806,55.1094,55.1539,13861.0
2017-10-11 15:00:00,62.0,62.21,61.99,62.16,28820.0,55.1628,55.3496,55.1539,55.3052,28820.0
2017-10-11 15:30:00,62.16,62.19,62.12,62.17,101376.0,55.3052,55.3318,55.2696,55.314,101376.0
2017-10-12 09:30:00,62.14,62.14,61.88,61.91,20964.0,55.2874,55.2874,55.056,55.0827,20964.0
2017-10-12 10:00:00,61.95,62.19,61.91,62.1,13606.0,55.1183,55.3318,55.0827,55.2518,13606.0
2017-10-12 10:30:00,62.08,62.3,62.08,62.24,26554.0,55.234,55.4297,55.234,55.3763,26554.0
2017-10-12 11:00:00,62.24,62.56,62.22,62.51,31978.0,55.3763,55.661,55.3585,55.6166,31978.0
2017-10-12 11:30:00,62.53,62.63,62.43,62.58,21682.0,55.6343,55.7233,55.5454,55.6788,21682.0
2017-10-12 12:00:00,62.6,62.61,62.5,62.5,11721.0,55.6966,55.7055,55.6077,55.6077,11721.0
2017-10-12 12:30:00,62.49,62.52,62.42,62.48,15321.0,55.5988,55.6255,55.5365,55.5899,15321.0
2017-10-12 13:00:00,62.48,62.57,62.46,62.55,12319.0,55.5899,55.6699,55.5721,55.6521,12319.0
2017-10-12 13:30:00,62.55,62.57,62.42,62.44,13878.0,55.6521,55.6699,55.5365,55.5543,13878.0
2017-10-12 14:00:00,62.46,62.56,62.45,62.49,17676.0,55.5721,55.661,55.5632,55.5988,17676.0
2017-10-12 14:30:00,62.49,62.51,62.32,62.42,35639.0,55.5988,55.6166,55.4475,55.5365,35639.0
2017-10-12 15:00:00,62.42,62.51,62.39,62.49,26621.0,55.5365,55.6166,55.5098,55.5988,26621.0
2017-10-12 15:30:00,62.48,62.49,62.23,62.32,126975.0,55.5899,55.5988,55.3674,55.4475,126975.0
2017-10-13 09:30:00,62.68,63.01,62.62,63.0,48521.0,55.7678,56.0614,55.7144,56.0525,48521.0
2017-10-13 10:00:00,62.98,63.08,62.93,62.99,43574.0,56.0347,56.1237,55.9902,56.0436,43574.0
2017-10-13 10:30:00,63.0,63.01,62.8,62.81,41280.0,56.0525,56.0614,55.8746,55.8835,41280.0
2017-10-13 11:00:00,62.83,62.88,62.74,62.74,19063.0,55.9013,55.9458,55.8212,55.8212,19063.0
2017-10-13 11:30:00,62.73,62.75,62.66,62.7,12931.0,55.8123,55.8301,55.75,55.7856,12931.0
2017-10-13 12:00:00,62.7,62.78,62.65,62.7,12001.0,55.7856,55.8568,55.7411,55.7856,12001.0
2017-10-13 12:30:00,62.68,62.77,62.68,62.77,13404.0,55.7678,55.8479,55.7678,55.8479,13404.0
2017-10-13 13:00:00,62.76,62.78,62.73,62.76,7321.0,55.839,55.8568,55.8123,55.839,7321.0
2017-10-13 13:30:00,62.78,62.78,62.68,62.73,12740.0,55.8568,55.8568,55.7678,55.8123,12740.0
2017-10-13 14:00:00,62.73,62.78,62.68,62.74,14963.0,55.8123,55.8568,55.7678,55.8212,14963.0
2017-10-13 14:30:00,62.74,62.77,62.68,62.73,10823.0,55.8212,55.8479,55.7678,55.8123,10823.0
2017-10-13 15:00:00,62.73,62.76,62.69,62.73,15048.0,55.8123,55.839,55.7767,55.8123,15048.0
2017-10-13 15:30:00,62.74,62.8,62.63,62.75,140968.0,55.8212,55.8746,55.7233,55.8301,140968.0
2017-10-16 09:30:00,62.63,62.96,62.38,62.76,35514.0,55.7233,56.0169,55.5009,55.839,35514.0
2017-10-16 10:00:00,62.79,62.86,62.5,62.59,19476.0,55.8657,55.928,55.6077,55.6877,19476.0
2017-10-16 10:30:00,62.57,62.6,62.26,62.28,12206.0,55.6699,55.6966,55.3941,55.4119,12206.0
2017-10-16 11:00:00,62.28,62.36,62.23,62.35,30346.0,55.4119,55.4831,55.3674,55.4742,30346.0
2017-10-16 11:30:00,62.35,62.43,62.25,62.27,19284.0,55.4742,55.5454,55.3852,55.403,19284.0
2017-10-16 12:00:00,62.26,62.28,62.16,62.24,20716.0,55.3941,55.4119,55.3052,55.3763,20716.0
2017-10-16 12:30:00,62.27,62.33,62.23,62.33,16174.0,55.403,55.4564,55.3674,55.4564,16174.0
2017-10-16 13:00:00,62.32,62.44,62.3,62.3,10727.0,55.4475,55.5543,55.4297,55.4297,10727.0
2017-10-16 13:30:00,62.33,62.38,62.29,62.3,9981.0,55.4564,55.5009,55.4208,55.4297,9981.0
2017-10-16 14:00:00,62.29,62.33,62.28,62.3,8248.0,55.4208,55.4564,55.4119,55.4297,8248.0
2017-10-16 14:30:00,62.3,62.3,62.19,62.2,13846.0,55.4297,55.4297,55.3318,55.3407,13846.0
2017-10-16 15:00:00,62.2,62.27,62.2,62.21,23628.0,55.3407,55.403,55.3407,55.3496,23628.0
2017-10-16 15:30:00,62.21,62.22,62.06,62.08,123445.0,55.3496,55.3585,55.2162,55.234,123445.0
2017-10-17 09:30:00,62.0,62.24,61.9,62.19,16525.0,55.1628,55.3763,55.0738,55.3318,16525.0
2017-10-17 10:00:00,62.14,62.21,62.01,62.05,20590.0,55.2874,55.3496,55.1717,55.2073,20590.0
2017-10-17 10:30:00,62.06,62.06,61.9,62.05,18055.0,55.2162,55.2162,55.0738,55.2073,18055.0
2017-10-17 11:00:00,62.03,62.1,61.97,61.97,13226.0,55.1895,55.2518,55.1361,55.1361,13226.0
2017-10-17 11:30:00,61.97,62.6,61.94,62.03,41887.0,55.1361,55.6966,55.1094,55.1895,41887.0
2017-10-17 12:00:00,62.0,62.1,61.99,62.06,14686.0,55.1628,55.2518,55.1539,55.2162,14686.0
2017-10-17 12:30:00,62.06,62.08,61.8,61.8,24379.0,55.2162,55.234,54.9849,54.9849,24379.0
2017-10-17 13:00:00,61.81,61.86,61.73,61.84,26329.0,54.9937,55.0382,54.9226,55.0204,26329.0
2017-10-17 13:30:00,61.82,61.87,61.81,61.85,26622.0,55.0026,55.0471,54.9937,55.0293,26622.0
2017-10-17 14:00:00,61.85,61.9,61.81,61.84,12025.0,55.0293,55.0738,54.9937,55.0204,12025.0
2017-10-17 14:30:00,61.85,61.91,61.77,61.85,30066.0,55.0293,55.0827,54.9582,55.0293,30066.0
2017-10-17 15:00:00,61.83,61.87,61.82,61.87,19261.0,55.0115,55.0471,55.0026,55.0471,19261.0
2017-10-17 15:30:00,61.84,61.91,61.8,61.82,70549.0,55.0204,55.0827,54.9849,55.0026,70549.0
2017-10-18 09:30:00,61.98,62.14,61.88,62.02,50101.0,55.145,55.2874,55.056,55.1806,50101.0
2017-10-18 10:00:00,62.0,62.14,61.9,61.92,16337.0,55.1628,55.2874,55.0738,55.0916,16337.0
2017-10-18 10:30:00,61.91,61.92,61.6,61.65,39714.0,55.0827,55.0916,54.8069,54.8514,39714.0
2017-10-18 11:00:00,61.67,61.7,61.5,61.55,45057.0,54.8692,54.8959,54.7179,54.7624,45057.0
2017-10-18 11:30:00,61.55,61.58,61.5,61.54,13321.0,54.7624,54.7891,54.7179,54.7535,13321.0
2017-10-18 12:00:00,61.55,61.79,61.55,61.78,17647.0,54.7624,54.976,54.7624,54.9671,17647.0
2017-10-18 12:30:00,61.77,61.77,61.61,61.63,10967.0,54.9582,54.9582,54.8158,54.8336,10967.0
2017-10-18 13:00:00,61.66,61.75,61.65,61.74,7768.0,54.8603,54.9404,54.8514,54.9315,7768.0
2017-10-18 13:30:00,61.75,61.79,61.73,61.79,8860.0,54.9404,54.976,54.9226,54.976,8860.0
2017-10-18 14:00:00,61.8,61.86,61.78,61.78,22274.0,54.9849,55.0382,54.9671,54.9671,22274.0
2017-10-18 14:30:00,61.78,61.79,61.67,61.68,14172.0,54.9671,54.976,54.8692,54.8781,14172.0
2017-10-18 15:00:00,61.68,61.73,61.65,61.69,22698.0,54.8781,54.9226,54.8514,54.887,22698.0
2017-10-18 15:30:00,61.69,61.69,61.4,61.42,143015.0,54.887,54.887,54.629,54.6468,143015.0
2017-10-19 09:30:00,61.23,61.55,61.03,61.1,28476.0,54.4777,54.7624,54.2998,54.362,28476.0
2017-10-19 10:00:00,61.11,61.27,61.03,61.22,8640.0,54.3709,54.5133,54.2998,54.4688,8640.0
2017-10-19 10:30:00,61.25,61.33,61.19,61.29,20620.0,54.4955,54.5667,54.4421,54.5311,20620.0
2017-10-19 11:00:00,61.3,61.31,61.18,61.18,13763.0,54.54,54.5489,54.4332,54.4332,13763.0
2017-10-19 11:30:00,61.18,61.24,61.07,61.1,20463.0,54.4332,54.4866,54.3354,54.362,20463.0
2017-10-19 12:00:00,61.1,61.24,61.06,61.24,19598.0,54.362,54.4866,54.3265,54.4866,19598.0
2017-10-19 12:30:00,61.24,61.25,61.12,61.25,14784.0,54.4866,54.4955,54.3798,54.4955,14784.0
2017-10-19 13:00:00,61.25,61.47,61.22,61.47,36410.0,54.4955,54.6912,54.4688,54.6912,36410.0
2017-10-19 13:30:00,61.45,61.45,61.32,61.35,20218.0,54.6734,54.6734,54.5578,54.5845,20218.0
2017-10-19 14:00:00,61.38,61.44,61.35,61.39,13697.0,54.6112,54.6646,54.5845,54.6201,13697.0
2017-10-19 14:30:00,61.4,61.47,61.39,61.43,19133.0,54.629,54.6912,54.6201,54.6557,19133.0
2017-10-19 15:00:00,61.43,61.47,61.41,61.46,25138.0,54.6557,54.6912,54.6379,54.6823,25138.0
2017-10-19 15:30:00,61.46,61.54,61.41,61.51,115367.0,54.6823,54.7535,54.6379,54.7268,115367.0
2017-10-20 09:30:00,61.81,61.93,61.63,61.68,19203.0,54.9937,55.1005,54.8336,54.8781,19203.0
2017-10-20 10:00:00,61.66,61.95,61.63,61.81,34312.0,54.8603,55.1183,54.8336,54.9937,34312.0
2017-10-20 10:30:00,61.77,61.81,61.69,61.8,9976.0,54.9582,54.9937,54.887,54.9849,9976.0
2017-10-20 11:00:00,61.81,61.89,61.78,61.87,17431.0,54.9937,55.0649,54.9671,55.0471,17431.0
2017-10-20 11:30:00,61.87,61.87,61.79,61.85,8125.0,55.0471,55.0471,54.976,55.0293,8125.0
2017-10-20 12:00:00,61.85,62.08,61.84,62.01,19688.0,55.0293,55.234,55.0204,55.1717,19688.0
2017-10-20 12:30:00,62.0,62.14,61.94,62.1,33865.0,55.1628,55.2874,55.1094,55.2518,33865.0
2017-10-20 13:00:00,62.1,62.18,62.09,62.12,22948.0,55.2518,55.3229,55.2429,55.2696,22948.0
2017-10-20 13:30:00,62.12,62.26,62.12,62.25,29887.0,55.2696,55.3941,55.2696,55.3852,29887.0
2017-10-20 14:00:00,62.26,62.34,62.25,62.33,12842.0,55.3941,55.4653,55.3852,55.4564,12842.0
2017-10-20 14:30:00,62.33,62.33,62.29,62.3,17888.0,55.4564,55.4564,55.4208,55.4297,17888.0
2017-10-20 15:00:00,62.3,62.3,62.2,62.22,18753.0,55.4297,55.4297,55.3407,55.3585,18753.0
2017-10-20 15:30:00,62.23,62.27,62.13,62.18,121998.0,55.3674,55.403,55.2785,55.3229,121998.0
2017-10-23 09:30:00,62.29,62.5,62.22,62.5,18943.0,55.4208,55.6077,55.3585,55.6077,18943.0
2017-10-23 10:00:00,62.49,62.49,62.25,62.25,11592.0,55.5988,55.5988,55.3852,55.3852,11592.0
2017-10-23 10:30:00,62.28,62.31,62.22,62.23,11082.0,55.4119,55.4386,55.3585,55.3674,11082.0
2017-10-23 11:00:00,62.26,62.26,62.21,62.24,36925.0,55.3941,55.3941,55.3496,55.3763,36925.0
2017-10-23 11:30:00,62.24,62.27,62.21,62.24,43195.0,55.3763,55.403,55.3496,55.3763,43195.0
2017-10-23 12:00:00,62.23,62.26,62.19,62.25,9804.0,55.3674,55.3941,55.3318,55.3852,9804.0
2017-10-23 12:30:00,62.24,62.26,62.2,62.24,10023.0,55.3763,55.3941,55.3407,55.3763,10023.0
2017-10-23 13:00:00,62.25,62.26,62.12,62.13,21441.0,55.3852,55.3941,55.2696,55.2785,21441.0
2017-10-23 13:30:00,62.12,62.13,62.0,62.08,9445.0,55.2696,55.2785,55.1628,55.234,9445.0
2017-10-23 14:00:00,62.08,62.09,62.01,62.07,21561.0,55.234,55.2429,55.1717,55.2251,21561.0
2017-10-23 14:30:00,62.08,62.08,62.03,62.07,22299.0,55.234,55.234,55.1895,55.2251,22299.0
2017-10-23 15:00:00,62.07,62.07,61.85,61.92,41567.0,55.2251,55.2251,55.0293,55.0916,41567.0
2017-10-23 15:30:00,61.92,61.94,61.76,61.78,117727.0,55.0916,55.1094,54.9493,54.9671,117727.0
2017-10-24 09:30:00,61.78,62.12,61.61,61.72,19490.0,54.9671,55.2696,54.8158,54.9137,19490.0
2017-10-24 10:00:00,61.75,61.86,61.68,61.73,22422.0,54.9404,55.0382,54.8781,54.9226,22422.0
2017-10-24 10:30:00,61.73,61.8,61.64,61.68,20473.0,54.9226,54.9849,54.8425,54.8781,20473.0
2017-10-24 11:00:00,61.66,61.72,61.56,61.6,10056.0,54.8603,54.9137,54.7713,54.8069,10056.0
2017-10-24 11:30:00,61.65,61.65,61.52,61.59,14180.0,54.8514,54.8514,54.7357,54.798,14180.0
2017-10-24 12:00:00,61.59,61.61,61.51,61.53,35583.0,54.798,54.8158,54.7268,54.7446,35583.0
2017-10-24 12:30:00,61.53,61.76,61.52,61.61,41931.0,54.7446,54.9493,54.7357,54.8158,41931.0
2017-10-24 13:00:00,61.62,61.62,61.61,61.62,14787.0,54.8247,54.8247,54.8158,54.8247,14787.0
2017-10-24 13:30:00,61.62,61.67,61.61,61.67,18494.0,54.8247,54.8692,54.8158,54.8692,18494.0
2017-10-24 14:00:00,61.66,61.7,61.64,61.7,44425.0,54.8603,54.8959,54.8425,54.8959,44425.0
2017-10-24 14:30:00,61.7,61.7,61.64,61.64,17614.0,54.8959,54.8959,54.8425,54.8425,17614.0
2017-10-24 15:00:00,61.65,61.65,61.44,61.44,38235.0,54.8514,54.8514,54.6646,54.6646,38235.0
2017-10-24 15:30:00,61.45,61.52,61.21,61.24,199583.0,54.6734,54.7357,54.4599,54.4866,199583.0
2017-10-25 09:30:00,63.4,63.68,62.73,63.39,122182.0,56.4084,56.6575,55.8123,56.3995,122182.0
2017-10-25 10:00:00,63.39,63.52,62.99,63.07,76432.0,56.3995,56.5152,56.0436,56.1148,76432.0
2017-10-25 10:30:00,63.08,63.11,62.79,62.84,40124.0,56.1237,56.1504,55.8657,55.9102,40124.0
2017-10-25 11:00:00,62.85,62.85,62.39,62.4,48729.0,55.9191,55.9191,55.5098,55.5187,48729.0
2017-10-25 11:30:00,62.41,62.81,62.36,62.55,45580.0,55.5276,55.8835,55.4831,55.6521,45580.0
2017-10-25 12:00:00,62.55,62.65,62.36,62.59,36307.0,55.6521,55.7411,55.4831,55.6877,36307.0
2017-10-25 12:30:00,62.57,62.84,62.48,62.82,46064.0,55.6699,55.9102,55.5899,55.8924,46064.0
2017-10-25 13:00:00,62.82,62.86,62.6,62.69,58529.0,55.8924,55.928,55.6966,55.7767,58529.0
2017-10-25 13:30:00,62.7,63.04,62.68,63.04,69762.0,55.7856,56.0881,55.7678,56.0881,69762.0
2017-10-25 14:00:00,63.03,63.06,62.92,63.05,36488.0,56.0792,56.1059,55.9813,56.097,36488.0
2017-10-25 14:30:00,63.04,63.07,62.88,62.92,31471.0,56.0881,56.1148,55.9458,55.9813,31471.0
2017-10-25 15:00:00,62.93,63.01,62.86,62.97,69898.0,55.9902,56.0614,55.928,56.0258,69898.0
2017-10-25 15:30:00,62.97,62.97,62.75,62.79,229222.0,56.0258,56.0258,55.8301,55.8657,229222.0
2017-10-26 09:30:00,62.98,62.98,62.56,62.89,20749.0,56.0347,56.0347,55.661,55.9546,20749.0
2017-10-26 10:00:00,62.88,62.94,62.79,62.91,21702.0,55.9458,55.9991,55.8657,55.9724,21702.0
2017-10-26 10:30:00,62.92,63.0,62.88,62.91,32725.0,55.9813,56.0525,55.9458,55.9724,32725.0
2017-10-26 11:00:00,62.92,62.96,62.8,62.87,22732.0,55.9813,56.0169,55.8746,55.9369,22732.0
2017-10-26 11:30:00,62.86,62.96,62.8,62.87,54327.0,55.928,56.0169,55.8746,55.9369,54327.0
2017-10-26 12:00:00,62.88,62.88,62.65,62.78,18884.0,55.9458,55.9458,55.7411,55.8568,18884.0
2017-10-26 12:30:00,62.79,62.87,62.62,62.72,21888.0,55.8657,55.9369,55.7144,55.8034,21888.0
2017-10-26 13:00:00,62.73,62.77,62.68,62.69,13004.0,55.8123,55.8479,55.7678,55.7767,13004.0
2017-10-26 13:30:00,62.69,62.74,62.51,62.58,36358.0,55.7767,55.8212,55.6166,55.6788,36358.0
2017-10-26 14:00:00,62.56,62.65,62.54,62.63,17838.0,55.661,55.7411,55.6432,55.7233,17838.0
2017-10-26 14:30:00,62.66,62.66,62.57,62.6,21757.0,55.75,55.75,55.6699,55.6966,21757.0
2017-10-26 15:00:00,62.59,62.63,62.53,62.56,21882.0,55.6877,55.7233,55.6343,55.661,21882.0
2017-10-26 15:30:00,62.57,62.65,62.46,62.46,100784.0,55.6699,55.7411,55.5721,55.5721,100784.0
2017-10-27 09:30:00,62.48,62.64,61.72,61.95,44340.0,55.5899,55.7322,54.9137,55.1183,44340.0
2017-10-27 10:00:00,61.95,62.11,61.94,62.06,48858.0,55.1183,55.2607,55.1094,55.2162,48858.0
2017-10-27 10:30:00,62.06,62.24,62.06,62.2,16685.0,55.2162,55.3763,55.2162,55.3407,16685.0
2017-10-27 11:00:00,62.18,62.3,62.15,62.3,11376.0,55.3229,55.4297,55.2963,55.4297,11376.0
2017-10-27 11:30:00,62.29,62.39,62.27,62.29,14414.0,55.4208,55.5098,55.403,55.4208,14414.0
2017-10-27 12:00:00,62.32,62.34,62.25,62.29,20625.0,55.4475,55.4653,55.3852,55.4208,20625.0
2017-10-27 12:30:00,62.28,62.38,62.26,62.38,10580.0,55.4119,55.5009,55.3941,55.5009,10580.0
2017-10-27 13:00:00,62.4,62.46,62.38,62.39,15518.0,55.5187,55.5721,55.5009,55.5098,15518.0
2017-10-27 13:30:00,62.38,62.44,62.32,62.36,13095.0,55.5009,55.5543,55.4475,55.4831,13095.0
2017-10-27 14:00:00,62.36,62.43,62.34,62.36,8922.0,55.4831,55.5454,55.4653,55.4831,8922.0
2017-10-27 14:30:00,62.37,62.39,62.26,62.28,15583.0,55.492,55.5098,55.3941,55.4119,15583.0
2017-10-27 15:00:00,62.25,62.3,62.17,62.26,51793.0,55.3852,55.4297,55.314,55.3941,51793.0
2017-10-27 15:30:00,62.24,62.37,62.13,62.35,120934.0,55.3763,55.492,55.2785,55.4742,120934.0
2017-10-30 09:30:00,62.07,62.27,61.9,62.19,21863.0,55.2251,55.403,55.0738,55.3318,21863.0
2017-10-30 10:00:00,62.15,62.35,62.06,62.16,45659.0,55.2963,55.4742,55.2162,55.3052,45659.0
2017-10-30 10:30:00,62.17,62.28,62.13,62.27,15881.0,55.314,55.4119,55.2785,55.403,15881.0
2017-10-30 11:00:00,62.29,62.65,62.29,62.35,19067.0,55.4208,55.7411,55.4208,55.4742,19067.0
2017-10-30 11:30:00,62.35,62.36,62.1,62.14,23014.0,55.4742,55.4831,55.2518,55.2874,23014.0
2017-10-30 12:00:00,62.14,62.15,61.95,61.99,35952.0,55.2874,55.2963,55.1183,55.1539,35952.0
2017-10-30 12:30:00,62.02,62.11,61.99,62.1,10281.0,55.1806,55.2607,55.1539,55.2518,10281.0
2017-10-30 13:00:00,62.1,62.29,62.09,62.18,11895.0,55.2518,55.4208,55.2429,55.3229,11895.0
2017-10-30 13:30:00,62.16,62.18,62.01,62.01,11886.0,55.3052,55.3229,55.1717,55.1717,11886.0
2017-10-30 14:00:00,62.01,62.12,61.96,61.97,13720.0,55.1717,55.2696,55.1272,55.1361,13720.0
2017-10-30 14:30:00,61.98,62.01,61.9,62.0,18080.0,55.145,55.1717,55.0738,55.1628,18080.0
2017-10-30 15:00:00,61.98,62.0,61.86,61.91,26459.0,55.145,55.1628,55.0382,55.0827,26459.0
2017-10-30 15:30:00,61.89,62.02,61.88,61.94,65788.0,55.0649,55.1806,55.056,55.1094,65788.0
2017-10-31 09:30:00,61.93,62.31,61.93,62.31,12634.0,55.1005,55.4386,55.1005,55.4386,12634.0
2017-10-31 10:00:00,62.16,62.38,62.13,62.38,8481.0,55.3052,55.5009,55.2785,55.5009,8481.0
2017-10-31 10:30:00,62.4,62.43,62.27,62.33,17066.0,55.5187,55.5454,55.403,55.4564,17066.0
2017-10-31 11:00:00,62.31,62.34,62.2,62.26,14398.0,55.4386,55.4653,55.3407,55.3941,14398.0
2017-10-31 11:30:00,62.26,62.31,62.12,62.22,13068.0,55.3941,55.4386,55.2696,55.3585,13068.0
2017-10-31 12:00:00,62.22,62.28,62.08,62.12,41784.0,55.3585,55.4119,55.234,55.2696,41784.0
2017-10-31 12:30:00,62.15,62.19,62.12,62.18,8849.0,55.2963,55.3318,55.2696,55.3229,8849.0
2017-10-31 13:00:00,62.18,62.2,62.17,62.2,36459.0,55.3229,55.3407,55.314,55.3407,36459.0
2017-10-31 13:30:00,62.2,62.51,62.2,62.51,12374.0,55.3407,55.6166,55.3407,55.6166,12374.0
2017-10-31 14:00:00,62.51,62.55,62.37,62.46,25362.0,55.6166,55.6521,55.492,55.5721,25362.0
2017-10-31 14:30:00,62.45,62.56,62.45,62.51,27674.0,55.5632,55.661,55.5632,55.6166,27674.0
2017-10-31 15:00:00,62.52,62.65,62.49,62.65,46035.0,55.6255,55.7411,55.5988,55.7411,46035.0
2017-10-31 15:30:00,62.66,62.67,62.5,62.54,228195.0,55.75,55.7589,55.6077,55.6432,228195.0
2017-11-01 09:30:00,62.84,62.97,62.52,62.79,33225.0,55.9102,56.0258,55.6255,55.8657,33225.0
2017-11-01 10:00:00,62.78,62.89,62.61,62.63,22469.0,55.8568,55.9546,55.7055,55.7233,22469.0
2017-11-01 10:30:00,62.64,62.64,62.41,62.57,29505.0,55.7322,55.7322,55.5276,55.6699,29505.0
2017-11-01 11:00:00,62.58,62.6,62.41,62.41,15419.0,55.6788,55.6966,55.5276,55.5276,15419.0
2017-11-01 11:30:00,62.39,62.63,62.37,62.59,32883.0,55.5098,55.7233,55.492,55.6877,32883.0
2017-11-01 12:00:00,62.57,62.59,62.49,62.56,18184.0,55.6699,55.6877,55.5988,55.661,18184.0
2017-11-01 12:30:00,62.56,62.65,62.55,62.63,36157.0,55.661,55.7411,55.6521,55.7233,36157.0
2017-11-01 13:00:00,62.6,62.64,62.45,62.64,88599.0,55.6966,55.7322,55.5632,55.7322,88599.0
2017-11-01 13:30:00,62.64,62.66,62.49,62.61,45362.0,55.7322,55.75,55.5988,55.7055,45362.0
2017-11-01 14:00:00,62.59,62.65,62.51,62.64,49438.0,55.6877,55.7411,55.6166,55.7322,49438.0
2017-11-01 14:30:00,62.64,62.76,62.57,62.76,45586.0,55.7322,55.839,55.6699,55.839,45586.0
2017-11-01 15:00:00,62.76,62.85,62.65,62.82,84545.0,55.839,55.9191,55.7411,55.8924,84545.0
2017-11-01 15:30:00,62.82,62.86,62.76,62.8,173689.0,55.8924,55.928,55.839,55.8746,173689.0
2017-11-02 09:30:00,61.75,62.8,61.05,61.88,486796.0,54.9404,55.8746,54.3176,55.056,486796.0
2017-11-02 10:00:00,61.92,62.83,61.83,62.0,159450.0,55.0916,55.9013,55.0115,55.1628,159450.0
2017-11-02 10:30:00,62.0,62.63,62.0,62.62,52751.0,55.1628,55.7233,55.1628,55.7144,52751.0
2017-11-02 11:00:00,62.64,63.31,62.57,63.07,43507.0,55.7322,56.3283,55.6699,56.1148,43507.0
2017-11-02 11:30:00,63.03,63.64,62.94,63.58,59678.0,56.0792,56.6219,55.9991,56.5686,59678.0
2017-11-02 12:00:00,63.56,64.12,63.47,63.86,84713.0,56.5508,57.049,56.4707,56.8177,84713.0
2017-11-02 12:30:00,63.83,63.85,63.43,63.55,56912.0,56.791,56.8088,56.4351,56.5419,56912.0
2017-11-02 13:00:00,63.59,63.59,62.84,62.89,110938.0,56.5775,56.5775,55.9102,55.9546,110938.0
2017-11-02 13:30:00,62.89,63.2,62.84,62.99,59342.0,55.9546,56.2305,55.9102,56.0436,59342.0
2017-11-02 14:00:00,63.0,63.01,62.63,62.88,30729.0,56.0525,56.0614,55.7233,55.9458,30729.0
2017-11-02 14:30:00,62.96,63.12,62.6,62.67,46079.0,56.0169,56.1593,55.6966,55.7589,46079.0
2017-11-02 15:00:00,62.64,62.88,62.52,62.76,47339.0,55.7322,55.9458,55.6255,55.839,47339.0
2017-11-02 15:30:00,62.78,63.07,62.78,62.81,181476.0,55.8568,56.1148,55.8568,55.8835,181476.0
2017-11-03 09:30:00,63.2,64.06,62.62,63.6,90052.0,56.2305,56.9956,55.7144,56.5864,90052.0
2017-11-03 10:00:00,63.58,64.08,63.58,63.71,42090.0,56.5686,57.0134,56.5686,56.6842,42090.0
2017-11-03 10:30:00,63.7,63.93,63.56,63.91,43464.0,56.6753,56.88,56.5508,56.8622,43464.0
2017-11-03 11:00:00,63.92,64.21,63.88,63.94,60906.0,56.8711,57.1291,56.8355,56.8889,60906.0
2017-11-03 11:30:00,63.95,63.95,63.64,63.86,35943.0,56.8978,56.8978,56.6219,56.8177,35943.0
2017-11-03 12:00:00,63.86,63.92,63.7,63.78,25963.0,56.8177,56.8711,56.6753,56.7465,25963.0
2017-11-03 12:30:00,63.77,63.84,63.74,63.79,29531.0,56.7376,56.7999,56.7109,56.7554,29531.0
2017-11-03 13:00:00,63.8,63.99,63.78,63.79,49967.0,56.7643,56.9333,56.7465,56.7554,49967.0
2017-11-03 13:30:00,63.79,63.95,63.79,63.83,39289.0,56.7554,56.8978,56.7554,56.791,39289.0
2017-11-03 14:00:00,63.83,63.85,63.59,63.64,32304.0,56.791,56.8088,56.5775,56.6219,32304.0
2017-11-03 14:30:00,63.65,63.76,63.58,63.76,40030.0,56.6308,56.7287,56.5686,56.7287,40030.0
2017-11-03 15:00:00,63.75,63.79,63.59,63.63,70660.0,56.7198,56.7554,56.5775,56.613,70660.0
2017-11-03 15:30:00,63.63,63.71,63.58,63.66,171552.0,56.613,56.6842,56.5686,56.6397,171552.0
2017-11-06 09:30:00,63.77,63.92,63.36,63.64,45612.0,56.7376,56.8711,56.3728,56.6219,45612.0
2017-11-06 10:00:00,63.66,63.66,63.14,63.14,33163.0,56.6397,56.6397,56.1771,56.1771,33163.0
2017-11-06 10:30:00,63.15,63.19,62.88,62.91,43436.0,56.186,56.2216,55.9458,55.9724,43436.0
2017-11-06 11:00:00,62.91,63.35,62.91,63.35,30891.0,55.9724,56.3639,55.9724,56.3639,30891.0
2017-11-06 11:30:00,63.34,63.35,63.04,63.12,29402.0,56.355,56.3639,56.0881,56.1593,29402.0
2017-11-06 12:00:00,63.12,63.14,63.03,63.07,23460.0,56.1593,56.1771,56.0792,56.1148,23460.0
2017-11-06 12:30:00,63.06,63.1,63.02,63.05,56463.0,56.1059,56.1415,56.0703,56.097,56463.0
2017-11-06 13:00:00,63.05,63.07,62.82,62.82,154123.0,56.097,56.1148,55.8924,55.8924,154123.0
2017-11-06 13:30:00,62.8,63.07,62.8,63.06,31575.0,55.8746,56.1148,55.8746,56.1059,31575.0
2017-11-06 14:00:00,63.05,63.07,63.01,63.06,24127.0,56.097,56.1148,56.0614,56.1059,24127.0
2017-11-06 14:30:00,63.05,63.22,63.05,63.07,58372.0,56.097,56.2483,56.097,56.1148,58372.0
2017-11-06 15:00:00,63.08,63.2,63.05,63.12,110777.0,56.1237,56.2305,56.097,56.1593,110777.0
2017-11-06 15:30:00,63.12,63.19,62.94,62.95,112046.0,56.1593,56.2216,55.9991,56.008,112046.0
2017-11-07 09:30:00,63.15,63.32,62.91,63.04,94076.0,56.186,56.3372,55.9724,56.0881,94076.0
2017-11-07 10:00:00,63.06,63.16,62.65,62.65,35410.0,56.1059,56.1949,55.7411,55.7411,35410.0
2017-11-07 10:30:00,62.68,62.73,62.3,62.32,66034.0,55.7678,55.8123,55.4297,55.4475,66034.0
2017-11-07 11:00:00,62.3,62.6,62.29,62.48,36124.0,55.4297,55.6966,55.4208,55.5899,36124.0
2017-11-07 11:30:00,62.51,62.67,62.29,62.31,31580.0,55.6166,55.7589,55.4208,55.4386,31580.0
2017-11-07 12:00:00,62.33,62.45,62.28,62.42,18072.0,55.4564,55.5632,55.4119,55.5365,18072.0
2017-11-07 12:30:00,62.38,62.38,62.29,62.33,15055.0,55.5009,55.5009,55.4208,55.4564,15055.0
2017-11-07 13:00:00,62.34,62.42,62.32,62.34,19354.0,55.4653,55.5365,55.4475,55.4653,19354.0
2017-11-07 13:30:00,62.36,62.54,62.35,62.47,21920.0,55.4831,55.6432,55.4742,55.581,21920.0
2017-11-07 14:00:00,62.49,62.71,62.46,62.69,23751.0,55.5988,55.7945,55.5721,55.7767,23751.0
2017-11-07 14:30:00,62.71,62.76,62.58,62.64,25150.0,55.7945,55.839,55.6788,55.7322,25150.0
2017-11-07 15:00:00,62.64,62.73,62.6,62.66,42569.0,55.7322,55.8123,55.6966,55.75,42569.0
2017-11-07 15:30:00,62.67,62.72,62.5,62.59,105564.0,55.7589,55.8034,55.6077,55.6877,105564.0
2017-11-08 09:30:00,62.68,62.89,62.35,62.43,34527.0,55.7678,55.9546,55.4742,55.5454,34527.0
2017-11-08 10:00:00,62.42,62.51,62.15,62.15,31592.0,55.5365,55.6166,55.2963,55.2963,31592.0
2017-11-08 10:30:00,62.2,62.27,62.08,62.21,27899.0,55.3407,55.403,55.234,55.3496,27899.0
2017-11-08 11:00:00,62.21,62.27,62.08,62.23,19979.0,55.3496,55.403,55.234,55.3674,19979.0
2017-11-08 11:30:00,62.23,62.27,61.78,61.97,45588.0,55.3674,55.403,54.9671,55.1361,45588.0
2017-11-08 12:00:00,61.95,62.03,61.9,62.0,18153.0,55.1183,55.1895,55.0738,55.1628,18153.0
2017-11-08 12:30:00,62.03,62.21,62.03,62.21,13454.0,55.1895,55.3496,55.1895,55.3496,13454.0
2017-11-08 13:00:00,62.22,62.27,62.19,62.21,19693.0,55.3585,55.403,55.3318,55.3496,19693.0
2017-11-08 13:30:00,62.23,62.25,62.19,62.24,9643.0,55.3674,55.3852,55.3318,55.3763,9643.0
2017-11-08 14:00:00,62.23,62.35,62.16,62.34,29021.0,55.3674,55.4742,55.3052,55.4653,29021.0
2017-11-08 14:30:00,62.35,62.35,62.23,62.25,18865.0,55.4742,55.4742,55.3674,55.3852,18865.0
2017-11-08 15:00:00,62.24,62.35,62.21,62.34,25169.0,55.3763,55.4742,55.3496,55.4653,25169.0
2017-11-08 15:30:00,62.35,62.38,62.14,62.23,134375.0,55.4742,55.5009,55.2874,55.3674,134375.0
2017-11-09 09:30:00,61.92,61.98,61.62,61.94,30582.0,55.0916,55.145,54.8247,55.1094,30582.0
2017-11-09 10:00:00,61.93,62.39,61.93,62.35,26311.0,55.1005,55.5098,55.1005,55.4742,26311.0
2017-11-09 10:30:00,62.38,62.7,62.37,62.68,42092.0,55.5009,55.7856,55.492,55.7678,42092.0
2017-11-09 11:00:00,62.7,62.78,62.48,62.53,39468.0,55.7856,55.8568,55.5899,55.6343,39468.0
2017-11-09 11:30:00,62.53,62.57,62.27,62.27,18730.0,55.6343,55.6699,55.403,55.403,18730.0
2017-11-09 12:00:00,62.27,62.29,61.65,61.69,41495.0,55.403,55.4208,54.8514,54.887,41495.0
2017-11-09 12:30:00,61.71,61.84,61.63,61.83,15442.0,54.9048,55.0204,54.8336,55.0115,15442.0
2017-11-09 13:00:00,61.84,62.02,61.76,62.02,30926.0,55.0204,55.1806,54.9493,55.1806,30926.0
2017-11-09 13:30:00,62.05,62.12,61.9,61.91,18913.0,55.2073,55.2696,55.0738,55.0827,18913.0
2017-11-09 14:00:00,61.9,61.94,61.72,61.76,28440.0,55.0738,55.1094,54.9137,54.9493,28440.0
2017-11-09 14:30:00,61.75,61.97,61.75,61.85,30074.0,54.9404,55.1361,54.9404,55.0293,30074.0
2017-11-09 15:00:00,61.83,61.84,61.72,61.73,56526.0,55.0115,55.0204,54.9137,54.9226,56526.0
2017-11-09 15:30:00,61.73,61.78,61.53,61.66,179155.0,54.9226,54.9671,54.7446,54.8603,179155.0
2017-11-10 09:30:00,61.89,61.94,61.45,61.51,17972.0,55.0649,55.1094,54.6734,54.7268,17972.0
2017-11-10 10:00:00,61.53,61.63,61.4,61.53,12282.0,54.7446,54.8336,54.629,54.7446,12282.0
2017-11-10 10:30:00,61.52,61.66,61.38,61.63,18901.0,54.7357,54.8603,54.6112,54.8336,18901.0
2017-11-10 11:00:00,61.65,61.72,61.61,61.66,9933.0,54.8514,54.9137,54.8158,54.8603,9933.0
2017-11-10 11:30:00,61.68,61.82,61.68,61.78,14310.0,54.8781,55.0026,54.8781,54.9671,14310.0
2017-11-10 12:00:00,61.78,61.9,61.78,61.81,7212.0,54.9671,55.0738,54.9671,54.9937,7212.0
2017-11-10 12:30:00,61.79,61.85,61.57,61.58,15625.0,54.976,55.0293,54.7802,54.7891,15625.0
2017-11-10 13:00:00,61.61,61.61,61.5,61.59,10008.0,54.8158,54.8158,54.7179,54.798,10008.0
2017-11-10 13:30:00,61.58,61.66,61.55,61.59,7385.0,54.7891,54.8603,54.7624,54.798,7385.0
2017-11-10 14:00:00,61.61,61.61,61.52,61.59,14780.0,54.8158,54.8158,54.7357,54.798,14780.0
2017-11-10 14:30:00,61.6,61.95,61.59,61.91,56975.0,54.8069,55.1183,54.798,55.0827,56975.0
2017-11-10 15:00:00,61.92,61.97,61.87,61.97,34939.0,55.0916,55.1361,55.0471,55.1361,34939.0
2017-11-10 15:30:00,61.97,61.98,61.77,61.83,134894.0,55.1361,55.145,54.9582,55.0115,134894.0
2017-11-13 09:30:00,61.52,61.76,61.34,61.67,21310.0,54.7357,54.9493,54.5756,54.8692,21310.0
2017-11-13 10:00:00,61.7,61.74,61.53,61.62,25405.0,54.8959,54.9315,54.7446,54.8247,25405.0
2017-11-13 10:30:00,61.62,61.62,61.37,61.39,12737.0,54.8247,54.8247,54.6023,54.6201,12737.0
2017-11-13 11:00:00,61.39,61.54,61.39,61.48,13554.0,54.6201,54.7535,54.6201,54.7001,13554.0
2017-11-13 11:30:00,61.46,61.54,61.43,61.48,15997.0,54.6823,54.7535,54.6557,54.7001,15997.0
2017-11-13 12:00:00,61.48,61.51,61.47,61.47,12942.0,54.7001,54.7268,54.6912,54.6912,12942.0
2017-11-13 12:30:00,61.47,61.53,61.46,61.5,10063.0,54.6912,54.7446,54.6823,54.7179,10063.0
2017-11-13 13:00:00,61.49,61.5,61.42,61.5,14076.0,54.709,54.7179,54.6468,54.7179,14076.0
2017-11-13 13:30:00,61.5,61.54,61.46,61.54,17839.0,54.7179,54.7535,54.6823,54.7535,17839.0
2017-11-13 14:00:00,61.55,61.61,61.55,61.58,16616.0,54.7624,54.8158,54.7624,54.7891,16616.0
2017-11-13 14:30:00,61.58,61.65,61.54,61.56,19523.0,54.7891,54.8514,54.7535,54.7713,19523.0
2017-11-13 15:00:00,61.55,61.68,61.55,61.65,34186.0,54.7624,54.8781,54.7624,54.8514,34186.0
2017-11-13 15:30:00,61.65,61.68,61.57,61.64,98622.0,54.8514,54.8781,54.7802,54.8425,98622.0
2017-11-14 09:30:00,61.53,61.66,61.22,61.48,15970.0,54.7446,54.8603,54.4688,54.7001,15970.0
2017-11-14 10:00:00,61.4,61.4,61.16,61.16,13621.0,54.629,54.629,54.4154,54.4154,13621.0
2017-11-14 10:30:00,61.16,61.4,61.15,61.38,19464.0,54.4154,54.629,54.4065,54.6112,19464.0
2017-11-14 11:00:00,61.41,61.41,61.31,61.33,11807.0,54.6379,54.6379,54.5489,54.5667,11807.0
2017-11-14 11:30:00,61.33,61.43,61.23,61.32,16877.0,54.5667,54.6557,54.4777,54.5578,16877.0
2017-11-14 12:00:00,61.29,61.33,61.25,61.29,8142.0,54.5311,54.5667,54.4955,54.5311,8142.0
2017-11-14 12:30:00,61.3,61.33,61.12,61.13,30303.0,54.54,54.5667,54.3798,54.3887,30303.0
2017-11-14 13:00:00,61.12,61.34,61.08,61.33,19873.0,54.3798,54.5756,54.3443,54.5667,19873.0
2017-11-14 13:30:00,61.33,61.53,61.33,61.42,26733.0,54.5667,54.7446,54.5667,54.6468,26733.0
2017-11-14 14:00:00,61.43,61.44,61.3,61.37,16123.0,54.6557,54.6646,54.54,54.6023,16123.0
2017-11-14 14:30:00,61.35,61.55,61.3,61.5,27392.0,54.5845,54.7624,54.54,54.7179,27392.0
2017-11-14 15:00:00,61.49,61.61,61.45,61.46,37351.0,54.709,54.8158,54.6734,54.6823,37351.0
2017-11-14 15:30:00,61.45,61.51,61.36,61.41,120972.0,54.6734,54.7268,54.5934,54.6379,120972.0
2017-11-15 09:30:00,61.0,61.11,60.44,60.57,75340.0,54.2731,54.3709,53.7748,53.8905,75340.0
2017-11-15 10:00:00,60.6,60.89,60.58,60.88,28478.0,53.9172,54.1752,53.8994,54.1663,28478.0
2017-11-15 10:30:00,60.84,61.11,60.83,61.1,29731.0,54.1307,54.3709,54.1218,54.362,29731.0
2017-11-15 11:00:00,61.11,61.32,61.06,61.29,23122.0,54.3709,54.5578,54.3265,54.5311,23122.0
2017-11-15 11:30:00,61.3,61.3,61.22,61.23,17116.0,54.54,54.54,54.4688,54.4777,17116.0
2017-11-15 12:00:00,61.23,61.26,61.13,61.23,14821.0,54.4777,54.5044,54.3887,54.4777,14821.0
2017-11-15 12:30:00,61.23,61.25,61.18,61.19,30734.0,54.4777,54.4955,54.4332,54.4421,30734.0
2017-11-15 13:00:00,61.18,61.22,61.12,61.21,20933.0,54.4332,54.4688,54.3798,54.4599,20933.0
2017-11-15 13:30:00,61.21,61.31,61.21,61.23,21930.0,54.4599,54.5489,54.4599,54.4777,21930.0
2017-11-15 14:00:00,61.23,61.75,61.23,61.75,107618.0,54.4777,54.9404,54.4777,54.9404,107618.0
2017-11-15 14:30:00,61.73,61.74,61.5,61.62,39052.0,54.9226,54.9315,54.7179,54.8247,39052.0
2017-11-15 15:00:00,61.63,61.73,61.59,61.62,39311.0,54.8336,54.9226,54.798,54.8247,39311.0
2017-11-15 15:30:00,61.61,61.8,61.61,61.79,217881.0,54.8158,54.9849,54.8158,54.976,217881.0
2017-11-16 09:30:00,62.07,62.32,61.97,62.28,23820.0,55.2251,55.4475,55.1361,55.4119,23820.0
2017-11-16 10:00:00,62.3,62.39,62.16,62.26,20416.0,55.4297,55.5098,55.3052,55.3941,20416.0
2017-11-16 10:30:00,62.3,62.39,62.19,62.31,163040.0,55.4297,55.5098,55.3318,55.4386,163040.0
2017-11-16 11:00:00,62.32,62.46,62.19,62.21,53308.0,55.4475,55.5721,55.3318,55.3496,53308.0
2017-11-16 11:30:00,62.21,62.39,62.03,62.25,87723.0,55.3496,55.5098,55.1895,55.3852,87723.0
2017-11-16 12:00:00,62.25,62.25,61.97,62.16,42211.0,55.3852,55.3852,55.1361,55.3052,42211.0
2017-11-16 12:30:00,62.17,62.19,62.02,62.07,32887.0,55.314,55.3318,55.1806,55.2251,32887.0
2017-11-16 13:00:00,62.06,62.22,62.05,62.11,25388.0,55.2162,55.3585,55.2073,55.2607,25388.0
2017-11-16 13:30:00,62.13,62.15,62.01,62.02,21433.0,55.2785,55.2963,55.1717,55.1806,21433.0
2017-11-16 14:00:00,62.01,62.19,62.01,62.05,21822.0,55.1717,55.3318,55.1717,55.2073,21822.0
2017-11-16 14:30:00,62.06,62.09,61.87,61.88,33191.0,55.2162,55.2429,55.0471,55.056,33191.0
2017-11-16 15:00:00,61.89,62.0,61.88,61.97,54470.0,55.0649,55.1628,55.056,55.1361,54470.0
2017-11-16 15:30:00,61.97,61.98,61.82,61.84,146470.0,55.1361,55.145,55.0026,55.0204,146470.0
2017-11-17 09:30:00,61.64,62.08,61.64,61.78,58453.0,54.8425,55.234,54.8425,54.9671,58453.0
2017-11-17 10:00:00,61.79,61.79,61.45,61.45,14713.0,54.976,54.976,54.6734,54.6734,14713.0
2017-11-17 10:30:00,61.44,61.5,61.36,61.46,16347.0,54.6646,54.7179,54.5934,54.6823,16347.0
2017-11-17 11:00:00,61.39,61.41,61.23,61.33,36230.0,54.6201,54.6379,54.4777,54.5667,36230.0
2017-11-17 11:30:00,61.33,61.49,61.24,61.35,18399.0,54.5667,54.709,54.4866,54.5845,18399.0
2017-11-17 12:00:00,61.35,61.41,61.3,61.36,13452.0,54.5845,54.6379,54.54,54.5934,13452.0
2017-11-17 12:30:00,61.35,61.4,61.29,61.4,16261.0,54.5845,54.629,54.5311,54.629,16261.0
2017-11-17 13:00:00,61.39,61.43,61.3,61.33,14141.0,54.6201,54.6557,54.54,54.5667,14141.0
2017-11-17 13:30:00,61.33,61.36,61.31,61.35,10331.0,54.5667,54.5934,54.5489,54.5845,10331.0
2017-11-17 14:00:00,61.35,61.39,61.3,61.34,12456.0,54.5845,54.6201,54.54,54.5756,12456.0
2017-11-17 14:30:00,61.34,61.35,61.23,61.27,19109.0,54.5756,54.5845,54.4777,54.5133,19109.0
2017-11-17 15:00:00,61.25,61.35,61.16,61.19,30105.0,54.4955,54.5845,54.4154,54.4421,30105.0
2017-11-17 15:30:00,61.17,61.2,61.04,61.08,104013.0,54.4243,54.451,54.3087,54.3443,104013.0
2017-11-20 09:30:00,61.4,61.44,61.12,61.26,17295.0,54.629,54.6646,54.3798,54.5044,17295.0
2017-11-20 10:00:00,61.25,61.3,61.2,61.28,24540.0,54.4955,54.54,54.451,54.5222,24540.0
2017-11-20 10:30:00,61.28,61.4,61.27,61.35,33282.0,54.5222,54.629,54.5133,54.5845,33282.0
2017-11-20 11:00:00,61.37,61.45,61.34,61.36,23371.0,54.6023,54.6734,54.5756,54.5934,23371.0
2017-11-20 11:30:00,61.34,61.41,61.25,61.4,22522.0,54.5756,54.6379,54.4955,54.629,22522.0
2017-11-20 12:00:00,61.41,61.41,61.3,61.34,12858.0,54.6379,54.6379,54.54,54.5756,12858.0
2017-11-20 12:30:00,61.34,61.42,61.34,61.36,12406.0,54.5756,54.6468,54.5756,54.5934,12406.0
2017-11-20 13:00:00,61.35,61.46,61.3,61.46,15344.0,54.5845,54.6823,54.54,54.6823,15344.0
2017-11-20 13:30:00,61.45,61.53,61.4,61.53,15638.0,54.6734,54.7446,54.629,54.7446,15638.0
2017-11-20 14:00:00,61.54,61.63,61.44,61.52,22270.0,54.7535,54.8336,54.6646,54.7357,22270.0
2017-11-20 14:30:00,61.53,61.61,61.49,61.58,12742.0,54.7446,54.8158,54.709,54.7891,12742.0
2017-11-20 15:00:00,61.59,61.59,61.5,61.57,21278.0,54.798,54.798,54.7179,54.7802,21278.0
2017-11-20 15:30:00,61.57,61.65,61.5,61.64,98400.0,54.7802,54.8514,54.7179,54.8425,98400.0
2017-11-21 09:30:00,61.71,61.87,61.52,61.75,19475.0,54.9048,55.0471,54.7357,54.9404,19475.0
2017-11-21 10:00:00,61.79,61.85,61.71,61.81,17952.0,54.976,55.0293,54.9048,54.9937,17952.0
2017-11-21 10:30:00,61.81,62.01,61.81,61.91,20674.0,54.9937,55.1717,54.9937,55.0827,20674.0
2017-11-21 11:00:00,61.89,61.92,61.71,61.76,39616.0,55.0649,55.0916,54.9048,54.9493,39616.0
2017-11-21 11:30:00,61.75,61.75,61.63,61.73,38349.0,54.9404,54.9404,54.8336,54.9226,38349.0
2017-11-21 12:00:00,61.73,61.76,61.64,61.68,18099.0,54.9226,54.9493,54.8425,54.8781,18099.0
2017-11-21 12:30:00,61.68,61.68,61.63,61.64,12849.0,54.8781,54.8781,54.8336,54.8425,12849.0
2017-11-21 13:00:00,61.64,61.68,61.6,61.67,10034.0,54.8425,54.8781,54.8069,54.8692,10034.0
2017-11-21 13:30:00,61.67,61.7,61.67,61.68,9881.0,54.8692,54.8959,54.8692,54.8781,9881.0
2017-11-21 14:00:00,61.68,61.68,61.54,61.56,24282.0,54.8781,54.8781,54.7535,54.7713,24282.0
2017-11-21 14:30:00,61.56,61.57,61.43,61.48,26760.0,54.7713,54.7802,54.6557,54.7001,26760.0
2017-11-21 15:00:00,61.48,61.5,61.42,61.47,18899.0,54.7001,54.7179,54.6468,54.6912,18899.0
2017-11-21 15:30:00,61.46,61.49,61.35,61.45,121589.0,54.6823,54.709,54.5845,54.6734,121589.0
2017-11-22 09:30:00,61.45,61.67,61.45,61.58,24822.0,54.6734,54.8692,54.6734,54.7891,24822.0
2017-11-22 10:00:00,61.54,61.64,61.46,61.5,48970.0,54.7535,54.8425,54.6823,54.7179,48970.0
2017-11-22 10:30:00,61.51,61.6,61.46,61.49,22694.0,54.7268,54.8069,54.6823,54.709,22694.0
2017-11-22 11:00:00,61.49,61.57,61.48,61.55,34979.0,54.709,54.7802,54.7001,54.7624,34979.0
2017-11-22 11:30:00,61.52,61.55,61.5,61.54,7388.0,54.7357,54.7624,54.7179,54.7535,7388.0
2017-11-22 12:00:00,61.52,61.54,61.48,61.52,11400.0,54.7357,54.7535,54.7001,54.7357,11400.0
2017-11-22 12:30:00,61.51,61.52,61.37,61.45,11524.0,54.7268,54.7357,54.6023,54.6734,11524.0
2017-11-22 13:00:00,61.44,61.46,61.34,61.39,8243.0,54.6646,54.6823,54.5756,54.6201,8243.0
2017-11-22 13:30:00,61.4,61.42,61.26,61.27,22767.0,54.629,54.6468,54.5044,54.5133,22767.0
2017-11-22 14:00:00,61.23,61.27,61.17,61.21,11281.0,54.4777,54.5133,54.4243,54.4599,11281.0
2017-11-22 14:30:00,61.21,61.34,61.19,61.34,12915.0,54.4599,54.5756,54.4421,54.5756,12915.0
2017-11-22 15:00:00,61.32,61.32,61.18,61.2,20096.0,54.5578,54.5578,54.4332,54.451,20096.0
2017-11-22 15:30:00,61.2,61.21,61.08,61.09,55046.0,54.451,54.4599,54.3443,54.3531,55046.0
2017-11-24 09:30:00,61.34,61.45,60.96,60.97,17605.0,54.5756,54.6734,54.2375,54.2464,17605.0
2017-11-24 10:00:00,60.97,61.07,60.87,60.87,10290.0,54.2464,54.3354,54.1574,54.1574,10290.0
2017-11-24 10:30:00,60.88,60.94,60.86,60.91,9035.0,54.1663,54.2197,54.1485,54.193,9035.0
2017-11-24 11:00:00,60.91,60.98,60.87,60.94,10190.0,54.193,54.2553,54.1574,54.2197,10190.0
2017-11-24 11:30:00,60.95,61.09,60.94,60.99,9586.0,54.2286,54.3531,54.2197,54.2642,9586.0
2017-11-24 12:00:00,60.99,61.27,60.97,61.2,16002.0,54.2642,54.5133,54.2464,54.451,16002.0
2017-11-24 12:30:00,61.2,61.37,61.16,61.31,46461.0,54.451,54.6023,54.4154,54.5489,46461.0
2017-11-27 09:30:00,61.14,61.34,60.95,61.23,25577.0,54.3976,54.5756,54.2286,54.4777,25577.0
2017-11-27 10:00:00,61.2,61.33,61.1,61.19,34479.0,54.451,54.5667,54.362,54.4421,34479.0
2017-11-27 10:30:00,61.18,61.25,61.08,61.23,18979.0,54.4332,54.4955,54.3443,54.4777,18979.0
2017-11-27 11:00:00,61.23,61.25,61.07,61.13,23825.0,54.4777,54.4955,54.3354,54.3887,23825.0
2017-11-27 11:30:00,61.13,61.14,61.0,61.01,20242.0,54.3887,54.3976,54.2731,54.282,20242.0
2017-11-27 12:00:00,61.01,61.16,60.97,61.09,23350.0,54.282,54.4154,54.2464,54.3531,23350.0
2017-11-27 12:30:00,61.1,61.13,61.03,61.07,12862.0,54.362,54.3887,54.2998,54.3354,12862.0
2017-11-27 13:00:00,61.08,61.17,61.08,61.1,9096.0,54.3443,54.4243,54.3443,54.362,9096.0
2017-11-27 13:30:00,61.1,61.12,61.03,61.05,10480.0,54.362,54.3798,54.2998,54.3176,10480.0
2017-11-27 14:00:00,61.06,61.2,61.05,61.16,44040.0,54.3265,54.451,54.3176,54.4154,44040.0
2017-11-27 14:30:00,61.16,62.17,61.14,61.66,139564.0,54.4154,55.314,54.3976,54.8603,139564.0
2017-11-27 15:00:00,61.67,61.72,61.59,61.7,48281.0,54.8692,54.9137,54.798,54.8959,48281.0
2017-11-27 15:30:00,61.7,61.73,61.46,61.55,190731.0,54.8959,54.9226,54.6823,54.7624,190731.0
2017-11-28 09:30:00,61.67,61.82,61.61,61.81,12690.0,54.8692,55.0026,54.8158,54.9937,12690.0
2017-11-28 10:00:00,61.81,61.94,61.77,61.92,15816.0,54.9937,55.1094,54.9582,55.0916,15816.0
2017-11-28 10:30:00,61.92,62.09,61.92,61.94,9877.0,55.0916,55.2429,55.0916,55.1094,9877.0
2017-11-28 11:00:00,61.95,62.09,61.95,62.09,20335.0,55.1183,55.2429,55.1183,55.2429,20335.0
2017-11-28 11:30:00,62.08,62.14,61.92,62.13,17189.0,55.234,55.2874,55.0916,55.2785,17189.0
2017-11-28 12:00:00,62.12,62.23,62.1,62.19,10163.0,55.2696,55.3674,55.2518,55.3318,10163.0
2017-11-28 12:30:00,62.2,62.2,62.11,62.15,24925.0,55.3407,55.3407,55.2607,55.2963,24925.0
2017-11-28 13:00:00,62.15,62.16,62.09,62.15,28498.0,55.2963,55.3052,55.2429,55.2963,28498.0
2017-11-28 13:30:00,62.15,62.22,62.01,62.01,53153.0,55.2963,55.3585,55.1717,55.1717,53153.0
2017-11-28 14:00:00,61.96,62.01,61.91,61.94,33897.0,55.1272,55.1717,55.0827,55.1094,33897.0
2017-11-28 14:30:00,61.96,62.33,61.96,62.3,56012.0,55.1272,55.4564,55.1272,55.4297,56012.0
2017-11-28 15:00:00,62.32,62.84,62.31,62.75,61636.0,55.4475,55.9102,55.4386,55.8301,61636.0
2017-11-28 15:30:00,62.76,62.87,62.63,62.77,136692.0,55.839,55.9369,55.7233,55.8479,136692.0
2017-11-29 09:30:00,62.64,62.97,62.57,62.97,35865.0,55.7322,56.0258,55.6699,56.0258,35865.0
2017-11-29 10:00:00,62.94,63.11,62.67,62.75,24909.0,55.9991,56.1504,55.7589,55.8301,24909.0
2017-11-29 10:30:00,62.7,62.98,62.69,62.75,18738.0,55.7856,56.0347,55.7767,55.8301,18738.0
2017-11-29 11:00:00,62.73,62.73,62.55,62.63,29179.0,55.8123,55.8123,55.6521,55.7233,29179.0
2017-11-29 11:30:00,62.62,62.65,62.47,62.6,32971.0,55.7144,55.7411,55.581,55.6966,32971.0
2017-11-29 12:00:00,62.58,62.58,62.4,62.47,22449.0,55.6788,55.6788,55.5187,55.581,22449.0
2017-11-29 12:30:00,62.48,62.61,62.43,62.54,18400.0,55.5899,55.7055,55.5454,55.6432,18400.0
2017-11-29 13:00:00,62.54,62.54,62.31,62.45,18904.0,55.6432,55.6432,55.4386,55.5632,18904.0
2017-11-29 13:30:00,62.45,62.47,62.32,62.4,17242.0,55.5632,55.581,55.4475,55.5187,17242.0
2017-11-29 14:00:00,62.38,62.71,62.34,62.66,31767.0,55.5009,55.7945,55.4653,55.75,31767.0
2017-11-29 14:30:00,62.64,62.65,62.4,62.4,27082.0,55.7322,55.7411,55.5187,55.5187,27082.0
2017-11-29 15:00:00,62.41,62.46,62.3,62.45,47596.0,55.5276,55.5721,55.4297,55.5632,47596.0
2017-11-29 15:30:00,62.44,62.5,62.36,62.39,112339.0,55.5543,55.6077,55.4831,55.5098,112339.0
2017-11-30 09:30:00,62.49,62.87,62.4,62.86,25425.0,55.5988,55.9369,55.5187,55.928,25425.0
2017-11-30 10:00:00,62.84,62.92,62.72,62.82,17750.0,55.9102,55.9813,55.8034,55.8924,17750.0
2017-11-30 10:30:00,62.79,62.89,62.74,62.85,31814.0,55.8657,55.9546,55.8212,55.9191,31814.0
2017-11-30 11:00:00,62.82,63.15,62.81,63.08,21198.0,55.8924,56.186,55.8835,56.1237,21198.0
2017-11-30 11:30:00,63.08,63.16,62.98,63.12,22188.0,56.1237,56.1949,56.0347,56.1593,22188.0
2017-11-30 12:00:00,63.14,63.44,63.1,63.43,32869.0,56.1771,56.444,56.1415,56.4351,32869.0
2017-11-30 12:30:00,63.43,63.72,63.42,63.51,35707.0,56.4351,56.6931,56.4262,56.5063,35707.0
2017-11-30 13:00:00,63.51,63.58,63.31,63.43,41984.0,56.5063,56.5686,56.3283,56.4351,41984.0
2017-11-30 13:30:00,63.41,63.43,63.19,63.26,25921.0,56.4173,56.4351,56.2216,56.2838,25921.0
2017-11-30 14:00:00,63.31,63.34,63.22,63.33,33865.0,56.3283,56.355,56.2483,56.3461,33865.0
2017-11-30 14:30:00,63.32,63.39,63.25,63.31,30093.0,56.3372,56.3995,56.275,56.3283,30093.0
2017-11-30 15:00:00,63.3,63.45,63.24,63.43,37598.0,56.3194,56.4529,56.2661,56.4351,37598.0
2017-11-30 15:30:00,63.42,63.65,63.29,63.57,181158.0,56.4262,56.6308,56.3105,56.5597,181158.0
2017-12-01 09:30:00,63.33,63.67,63.2,63.53,52254.0,56.3461,56.6486,56.2305,56.5241,52254.0
2017-12-01 10:00:00,63.53,63.59,63.29,63.38,60127.0,56.5241,56.5775,56.3105,56.3906,60127.0
2017-12-01 10:30:00,63.38,63.45,63.28,63.29,47749.0,56.3906,56.4529,56.3016,56.3105,47749.0
2017-12-01 11:00:00,63.28,63.28,61.9,61.9,73302.0,56.3016,56.3016,55.0738,55.0738,73302.0
2017-12-01 11:30:00,61.91,62.32,61.76,62.21,74840.0,55.0827,55.4475,54.9493,55.3496,74840.0
2017-12-01 12:00:00,62.3,62.35,62.05,62.1,35310.0,55.4297,55.4742,55.2073,55.2518,35310.0
2017-12-01 12:30:00,62.13,62.34,62.05,62.28,21003.0,55.2785,55.4653,55.2073,55.4119,21003.0
2017-12-01 13:00:00,62.27,62.29,62.09,62.17,34865.0,55.403,55.4208,55.2429,55.314,34865.0
2017-12-01 13:30:00,62.17,62.35,62.13,62.22,21940.0,55.314,55.4742,55.2785,55.3585,21940.0
2017-12-01 14:00:00,62.18,62.26,62.08,62.16,25469.0,55.3229,55.3941,55.234,55.3052,25469.0
2017-12-01 14:30:00,62.17,62.25,62.13,62.18,40304.0,55.314,55.3852,55.2785,55.3229,40304.0
2017-12-01 15:00:00,62.16,62.42,62.08,62.4,38551.0,55.3052,55.5365,55.234,55.5187,38551.0
2017-12-01 15:30:00,62.39,62.43,62.3,62.32,127408.0,55.5098,55.5454,55.4297,55.4475,127408.0
2017-12-04 09:30:00,62.83,62.98,62.39,62.49,106484.0,55.9013,56.0347,55.5098,55.5988,106484.0
2017-12-04 10:00:00,62.49,62.77,62.44,62.7,36979.0,55.5988,55.8479,55.5543,55.7856,36979.0
2017-12-04 10:30:00,62.71,62.9,62.71,62.84,83986.0,55.7945,55.9635,55.7945,55.9102,83986.0
2017-12-04 11:00:00,62.81,63.0,62.73,62.95,22823.0,55.8835,56.0525,55.8123,56.008,22823.0
2017-12-04 11:30:00,62.98,63.21,62.82,63.21,21828.0,56.0347,56.2394,55.8924,56.2394,21828.0
2017-12-04 12:00:00,63.19,63.49,63.18,63.46,87556.0,56.2216,56.4885,56.2127,56.4618,87556.0
2017-12-04 12:30:00,63.45,63.52,63.24,63.31,29453.0,56.4529,56.5152,56.2661,56.3283,29453.0
2017-12-04 13:00:00,63.26,63.33,63.19,63.27,24061.0,56.2838,56.3461,56.2216,56.2927,24061.0
2017-12-04 13:30:00,63.24,63.53,63.21,63.53,30478.0,56.2661,56.5241,56.2394,56.5241,30478.0
2017-12-04 14:00:00,63.5,63.52,63.27,63.39,38624.0,56.4974,56.5152,56.2927,56.3995,38624.0
2017-12-04 14:30:00,63.36,63.54,63.32,63.54,60793.0,56.3728,56.533,56.3372,56.533,60793.0
2017-12-04 15:00:00,63.52,63.52,63.28,63.45,64000.0,56.5152,56.5152,56.3016,56.4529,64000.0
2017-12-04 15:30:00,63.45,63.52,63.34,63.45,220352.0,56.4529,56.5152,56.355,56.4529,220352.0
2017-12-05 09:30:00,63.46,64.02,63.12,63.48,58873.0,56.4618,56.96,56.1593,56.4796,58873.0
2017-12-05 10:00:00,63.51,63.58,63.39,63.46,50509.0,56.5063,56.5686,56.3995,56.4618,50509.0
2017-12-05 10:30:00,63.44,63.71,63.41,63.5,33016.0,56.444,56.6842,56.4173,56.4974,33016.0
2017-12-05 11:00:00,63.53,63.72,63.5,63.68,26417.0,56.5241,56.6931,56.4974,56.6575,26417.0
2017-12-05 11:30:00,63.69,63.95,63.69,63.76,60692.0,56.6664,56.8978,56.6664,56.7287,60692.0
2017-12-05 12:00:00,63.75,63.77,63.49,63.63,66162.0,56.7198,56.7376,56.4885,56.613,66162.0
2017-12-05 12:30:00,63.61,63.78,63.59,63.66,34701.0,56.5953,56.7465,56.5775,56.6397,34701.0
2017-12-05 13:00:00,63.68,63.71,63.57,63.66,30100.0,56.6575,56.6842,56.5597,56.6397,30100.0
2017-12-05 13:30:00,63.66,63.8,63.63,63.72,47810.0,56.6397,56.7643,56.613,56.6931,47810.0
2017-12-05 14:00:00,63.72,63.73,63.52,63.61,54978.0,56.6931,56.702,56.5152,56.5953,54978.0
2017-12-05 14:30:00,63.56,63.62,63.18,63.27,55239.0,56.5508,56.6041,56.2127,56.2927,55239.0
2017-12-05 15:00:00,63.27,63.62,63.23,63.37,118772.0,56.2927,56.6041,56.2572,56.3817,118772.0
2017-12-05 15:30:00,63.37,63.4,63.25,63.32,186469.0,56.3817,56.4084,56.275,56.3372,186469.0
2017-12-06 09:30:00,63.11,63.73,63.11,63.5,45216.0,56.1504,56.702,56.1504,56.4974,45216.0
2017-12-06 10:00:00,63.45,63.45,63.2,63.25,18683.0,56.4529,56.4529,56.2305,56.275,18683.0
2017-12-06 10:30:00,63.27,63.52,63.26,63.49,32432.0,56.2927,56.5152,56.2838,56.4885,32432.0
2017-12-06 11:00:00,63.47,63.54,63.41,63.49,32095.0,56.4707,56.533,56.4173,56.4885,32095.0
2017-12-06 11:30:00,63.45,63.46,63.03,63.12,13497.0,56.4529,56.4618,56.0792,56.1593,13497.0
2017-12-06 12:00:00,63.1,63.1,62.83,62.86,15776.0,56.1415,56.1415,55.9013,55.928,15776.0
2017-12-06 12:30:00,62.83,63.06,62.83,63.01,14049.0,55.9013,56.1059,55.9013,56.0614,14049.0
2017-12-06 13:00:00,62.94,62.97,62.87,62.91,8467.0,55.9991,56.0258,55.9369,55.9724,8467.0
2017-12-06 13:30:00,62.88,63.03,62.84,62.85,16881.0,55.9458,56.0792,55.9102,55.9191,16881.0
2017-12-06 14:00:00,62.83,62.9,62.73,62.79,15167.0,55.9013,55.9635,55.8123,55.8657,15167.0
2017-12-06 14:30:00,62.76,62.83,62.64,62.67,18941.0,55.839,55.9013,55.7322,55.7589,18941.0
2017-12-06 15:00:00,62.67,62.74,62.65,62.72,26011.0,55.7589,55.8212,55.7411,55.8034,26011.0
2017-12-06 15:30:00,62.73,62.73,62.55,62.63,77962.0,55.8123,55.8123,55.6521,55.7233,77962.0
2017-12-07 09:30:00,62.54,62.75,62.27,62.68,52228.0,55.6432,55.8301,55.403,55.7678,52228.0
2017-12-07 10:00:00,62.72,62.84,62.53,62.78,29241.0,55.8034,55.9102,55.6343,55.8568,29241.0
2017-12-07 10:30:00,62.78,62.93,62.75,62.83,27068.0,55.8568,55.9902,55.8301,55.9013,27068.0
2017-12-07 11:00:00,62.84,63.08,62.77,63.06,61966.0,55.9102,56.1237,55.8479,56.1059,61966.0
2017-12-07 11:30:00,63.08,63.21,63.01,63.11,126509.0,56.1237,56.2394,56.0614,56.1504,126509.0
2017-12-07 12:00:00,63.11,63.11,62.93,62.93,43837.0,56.1504,56.1504,55.9902,55.9902,43837.0
2017-12-07 12:30:00,62.92,62.95,62.85,62.88,41544.0,55.9813,56.008,55.9191,55.9458,41544.0
2017-12-07 13:00:00,62.88,62.9,62.75,62.9,48843.0,55.9458,55.9635,55.8301,55.9635,48843.0
2017-12-07 13:30:00,62.91,63.02,62.88,62.97,43786.0,55.9724,56.0703,55.9458,56.0258,43786.0
2017-12-07 14:00:00,62.96,62.98,62.89,62.92,45668.0,56.0169,56.0347,55.9546,55.9813,45668.0
2017-12-07 14:30:00,62.88,63.09,62.86,63.09,50927.0,55.9458,56.1326,55.928,56.1326,50927.0
2017-12-07 15:00:00,63.1,63.19,63.04,63.17,14318.0,56.1415,56.2216,56.0881,56.2038,14318.0
2017-12-07 15:30:00,63.17,63.31,63.09,63.18,191969.0,56.2038,56.3283,56.1326,56.2127,191969.0
2017-12-08 09:30:00,63.59,63.75,63.02,63.03,136080.0,56.5775,56.7198,56.0703,56.0792,136080.0
2017-12-08 10:00:00,63.2,63.26,63.09,63.11,39069.0,56.2305,56.2838,56.1326,56.1504,39069.0
2017-12-08 10:30:00,63.14,63.55,63.12,63.55,18407.0,56.1771,56.5419,56.1593,56.5419,18407.0
2017-12-08 11:00:00,63.54,63.65,63.45,63.63,26068.0,56.533,56.6308,56.4529,56.613,26068.0
2017-12-08 11:30:00,63.64,63.79,63.57,63.75,18349.0,56.6219,56.7554,56.5597,56.7198,18349.0
2017-12-08 12:00:00,63.75,64.07,63.75,64.07,15084.0,56.7198,57.0045,56.7198,57.0045,15084.0
2017-12-08 12:30:00,64.06,64.07,63.9,63.9,22891.0,56.9956,57.0045,56.8533,56.8533,22891.0
2017-12-08 13:00:00,63.91,63.95,63.87,63.89,18013.0,56.8622,56.8978,56.8266,56.8444,18013.0
2017-12-08 13:30:00,63.89,63.96,63.84,63.92,55972.0,56.8444,56.9067,56.7999,56.8711,55972.0
2017-12-08 14:00:00,63.94,63.96,63.79,63.89,10970.0,56.8889,56.9067,56.7554,56.8444,10970.0
2017-12-08 14:30:00,63.87,63.9,63.83,63.88,11077.0,56.8266,56.8533,56.791,56.8355,11077.0
2017-12-08 15:00:00,63.89,64.24,63.85,64.03,73945.0,56.8444,57.1558,56.8088,56.9689,73945.0
2017-12-08 15:30:00,64.03,64.21,63.98,64.12,151765.0,56.9689,57.1291,56.9244,57.049,151765.0
2017-12-11 09:30:00,63.99,64.47,63.99,64.34,32612.0,56.9333,57.3604,56.9333,57.2447,32612.0
2017-12-11 10:00:00,64.34,64.43,64.27,64.36,40806.0,57.2447,57.3248,57.1825,57.2625,40806.0
2017-12-11 10:30:00,64.33,64.48,64.19,64.2,38524.0,57.2359,57.3693,57.1113,57.1202,38524.0
2017-12-11 11:00:00,64.19,64.2,64.03,64.04,13383.0,57.1113,57.1202,56.9689,56.9778,13383.0
2017-12-11 11:30:00,64.03,64.13,63.91,64.06,30286.0,56.9689,57.0579,56.8622,56.9956,30286.0
2017-12-11 12:00:00,64.05,64.19,64.02,64.16,13116.0,56.9867,57.1113,56.96,57.0846,13116.0
2017-12-11 12:30:00,64.14,64.3,64.14,64.29,9194.0,57.0668,57.2092,57.0668,57.2003,9194.0
2017-12-11 13:00:00,64.3,64.33,64.22,64.3,10737.0,57.2092,57.2359,57.138,57.2092,10737.0
2017-12-11 13:30:00,64.3,64.31,64.24,64.29,11797.0,57.2092,57.2181,57.1558,57.2003,11797.0
2017-12-11 14:00:00,64.31,64.32,64.13,64.13,19892.0,57.2181,57.227,57.0579,57.0579,19892.0
2017-12-11 14:30:00,64.11,64.24,64.1,64.23,29606.0,57.0401,57.1558,57.0312,57.1469,29606.0
2017-12-11 15:00:00,64.23,64.36,64.19,64.32,68422.0,57.1469,57.2625,57.1113,57.227,68422.0
2017-12-11 15:30:00,64.31,64.35,64.21,64.29,112928.0,57.2181,57.2536,57.1291,57.2003,112928.0
2017-12-12 09:30:00,64.2,64.55,63.83,63.93,19596.0,57.1202,57.4316,56.791,56.88,19596.0
2017-12-12 10:00:00,63.99,63.99,63.78,63.91,29049.0,56.9333,56.9333,56.7465,56.8622,29049.0
2017-12-12 10:30:00,63.89,64.01,63.82,63.97,14713.0,56.8444,56.9511,56.7821,56.9156,14713.0
2017-12-12 11:00:00,63.97,63.98,63.9,63.95,12039.0,56.9156,56.9244,56.8533,56.8978,12039.0
2017-12-12 11:30:00,63.97,64.14,63.95,64.1,16905.0,56.9156,57.0668,56.8978,57.0312,16905.0
2017-12-12 12:00:00,64.1,64.21,64.06,64.16,22479.0,57.0312,57.1291,56.9956,57.0846,22479.0
2017-12-12 12:30:00,64.15,64.21,64.11,64.15,11415.0,57.0757,57.1291,57.0401,57.0757,11415.0
2017-12-12 13:00:00,64.16,64.23,64.09,64.2,12181.0,57.0846,57.1469,57.0223,57.1202,12181.0
2017-12-12 13:30:00,64.21,64.26,64.16,64.23,20565.0,57.1291,57.1736,57.0846,57.1469,20565.0
2017-12-12 14:00:00,64.21,64.31,64.18,64.3,14033.0,57.1291,57.2181,57.1024,57.2092,14033.0
2017-12-12 14:30:00,64.25,64.39,64.23,64.31,19509.0,57.1647,57.2892,57.1469,57.2181,19509.0
2017-12-12 15:00:00,64.3,64.31,64.21,64.23,26038.0,57.2092,57.2181,57.1291,57.1469,26038.0
2017-12-12 15:30:00,64.23,64.24,64.13,64.15,77638.0,57.1469,57.1558,57.0579,57.0757,77638.0
2017-12-13 09:30:00,64.11,64.54,63.94,64.15,65755.0,57.0401,57.4227,56.8889,57.0757,65755.0
2017-12-13 10:00:00,64.19,64.19,63.78,63.84,70791.0,57.1113,57.1113,56.7465,56.7999,70791.0
2017-12-13 10:30:00,63.91,64.17,63.91,64.07,12693.0,56.8622,57.0935,56.8622,57.0045,12693.0
2017-12-13 11:00:00,64.05,64.09,63.95,64.07,14566.0,56.9867,57.0223,56.8978,57.0045,14566.0
2017-12-13 11:30:00,64.1,64.41,64.08,64.36,38200.0,57.0312,57.307,57.0134,57.2625,38200.0
2017-12-13 12:00:00,64.39,64.39,64.2,64.31,14252.0,57.2892,57.2892,57.1202,57.2181,14252.0
2017-12-13 12:30:00,64.29,64.32,64.22,64.26,15863.0,57.2003,57.227,57.138,57.1736,15863.0
2017-12-13 13:00:00,64.25,64.29,64.07,64.23,22642.0,57.1647,57.2003,57.0045,57.1469,22642.0
2017-12-13 13:30:00,64.17,64.34,64.13,64.31,56013.0,57.0935,57.2447,57.0579,57.2181,56013.0
2017-12-13 14:00:00,64.32,64.41,64.04,64.14,16961.0,57.227,57.307,56.9778,57.0668,16961.0
2017-12-13 14:30:00,64.1,64.29,64.0,64.05,42913.0,57.0312,57.2003,56.9422,56.9867,42913.0
2017-12-13 15:00:00,64.07,64.16,63.99,64.09,49931.0,57.0045,57.0846,56.9333,57.0223,49931.0
2017-12-13 15:30:00,64.09,64.11,63.95,64.07,118103.0,57.0223,57.0401,56.8978,57.0045,118103.0
2017-12-14 09:30:00,64.16,64.55,63.81,64.51,89208.0,57.0846,57.4316,56.7732,57.396,89208.0
2017-12-14 10:00:00,64.41,64.46,64.08,64.18,19216.0,57.307,57.3515,57.0134,57.1024,19216.0
2017-12-14 10:30:00,64.17,64.23,64.02,64.02,9058.0,57.0935,57.1469,56.96,56.96,9058.0
2017-12-14 11:00:00,64.03,64.03,63.8,63.88,11743.0,56.9689,56.9689,56.7643,56.8355,11743.0
2017-12-14 11:30:00,63.9,64.1,63.83,63.97,15338.0,56.8533,57.0312,56.791,56.9156,15338.0
2017-12-14 12:00:00,63.96,64.05,63.9,63.96,9200.0,56.9067,56.9867,56.8533,56.9067,9200.0
2017-12-14 12:30:00,63.93,63.96,63.71,63.76,10454.0,56.88,56.9067,56.6842,56.7287,10454.0
2017-12-14 13:00:00,63.76,63.85,63.69,63.84,11150.0,56.7287,56.8088,56.6664,56.7999,11150.0
2017-12-14 13:30:00,63.83,63.83,63.62,63.62,11505.0,56.791,56.791,56.6041,56.6041,11505.0
2017-12-14 14:00:00,63.65,63.79,63.6,63.62,15824.0,56.6308,56.7554,56.5864,56.6041,15824.0
2017-12-14 14:30:00,63.6,63.8,63.54,63.74,24283.0,56.5864,56.7643,56.533,56.7109,24283.0
2017-12-14 15:00:00,63.74,63.75,63.67,63.67,31662.0,56.7109,56.7198,56.6486,56.6486,31662.0
2017-12-14 15:30:00,63.7,63.95,63.69,63.88,145794.0,56.6753,56.8978,56.6664,56.8355,145794.0
2017-12-15 09:30:00,63.92,64.15,63.73,64.08,205400.0,57.1528,57.3584,56.9829,57.2958,205400.0
2017-12-15 10:00:00,64.05,64.38,64.03,64.33,28613.0,57.269,57.5641,57.2511,57.5194,28613.0
2017-12-15 10:30:00,64.25,64.34,64.16,64.22,14328.0,57.4478,57.5283,57.3674,57.421,14328.0
2017-12-15 11:00:00,64.25,64.39,64.16,64.35,16940.0,57.4478,57.573,57.3674,57.5373,16940.0
2017-12-15 11:30:00,64.39,64.56,64.38,64.5,23923.0,57.573,57.725,57.5641,57.6714,23923.0
2017-12-15 12:00:00,64.52,64.57,64.37,64.42,13970.0,57.6893,57.734,57.5551,57.5998,13970.0
2017-12-15 12:30:00,64.41,64.67,64.4,64.64,17121.0,57.5909,57.8234,57.582,57.7966,17121.0
2017-12-15 13:00:00,64.62,64.65,64.48,64.56,17380.0,57.7787,57.8055,57.6535,57.725,17380.0
2017-12-15 13:30:00,64.56,64.69,64.51,64.69,62901.0,57.725,57.8413,57.6803,57.8413,62901.0
2017-12-15 14:00:00,64.68,64.85,64.66,64.83,27984.0,57.8323,57.9843,57.8144,57.9664,27984.0
2017-12-15 14:30:00,64.83,64.85,64.73,64.73,25914.0,57.9664,57.9843,57.877,57.877,25914.0
2017-12-15 15:00:00,64.75,64.82,64.74,64.74,28247.0,57.8949,57.9575,57.886,57.886,28247.0
2017-12-15 15:30:00,64.75,64.76,64.52,64.62,144432.0,57.8949,57.9038,57.6893,57.7787,144432.0
2017-12-18 09:30:00,65.0,65.27,64.71,64.8,68415.0,58.1184,58.3599,57.8591,57.9396,68415.0
2017-12-18 10:00:00,64.77,64.81,64.51,64.56,41300.0,57.9128,57.9486,57.6803,57.725,41300.0
2017-12-18 10:30:00,64.56,64.67,64.42,64.67,45136.0,57.725,57.8234,57.5998,57.8234,45136.0
2017-12-18 11:00:00,64.67,64.81,64.64,64.68,22431.0,57.8234,57.9486,57.7966,57.8323,22431.0
2017-12-18 11:30:00,64.66,64.81,64.57,64.71,21734.0,57.8144,57.9486,57.734,57.8591,21734.0
2017-12-18 12:00:00,64.71,65.11,64.7,65.03,51736.0,57.8591,58.2168,57.8502,58.1453,51736.0
2017-12-18 12:30:00,65.05,65.13,64.92,64.94,27705.0,58.1631,58.2347,58.0469,58.0648,27705.0
2017-12-18 13:00:00,64.95,65.05,64.93,64.97,18041.0,58.0737,58.1631,58.0558,58.0916,18041.0
2017-12-18 13:30:00,64.98,65.05,64.86,64.93,27429.0,58.1006,58.1631,57.9933,58.0558,27429.0
2017-12-18 14:00:00,64.93,65.02,64.92,64.96,25045.0,58.0558,58.1363,58.0469,58.0827,25045.0
2017-12-18 14:30:00,64.96,65.12,64.96,65.08,37687.0,58.0827,58.2257,58.0827,58.19,37687.0
2017-12-18 15:00:00,65.08,65.23,65.07,65.15,36029.0,58.19,58.3241,58.181,58.2526,36029.0
2017-12-18 15:30:00,65.14,65.19,65.03,65.19,123235.0,58.2436,58.2883,58.1453,58.2883,123235.0
2017-12-19 09:30:00,65.02,65.27,64.56,64.94,41388.0,58.1363,58.3599,57.725,58.0648,41388.0
2017-12-19 10:00:00,64.95,65.06,64.56,64.68,28769.0,58.0737,58.1721,57.725,57.8323,28769.0
2017-12-19 10:30:00,64.7,64.95,64.55,64.81,51238.0,57.8502,58.0737,57.7161,57.9486,51238.0
2017-12-19 11:00:00,64.82,64.88,64.74,64.76,63512.0,57.9575,58.0111,57.886,57.9038,63512.0
2017-12-19 11:30:00,64.72,64.79,64.53,64.56,21279.0,57.8681,57.9307,57.6982,57.725,21279.0
2017-12-19 12:00:00,64.53,64.61,64.42,64.46,19257.0,57.6982,57.7697,57.5998,57.6356,19257.0
2017-12-19 12:30:00,64.45,64.68,64.4,64.68,34368.0,57.6267,57.8323,57.582,57.8323,34368.0
2017-12-19 13:00:00,64.69,64.94,64.69,64.93,41388.0,57.8413,58.0648,57.8413,58.0558,41388.0
2017-12-19 13:30:00,64.9,65.07,64.85,64.99,18957.0,58.029,58.181,57.9843,58.1095,18957.0
2017-12-19 14:00:00,65.01,65.07,64.93,64.93,32752.0,58.1274,58.181,58.0558,58.0558,32752.0
2017-12-19 14:30:00,64.97,65.0,64.65,64.78,69000.0,58.0916,58.1184,57.8055,57.9217,69000.0
2017-12-19 15:00:00,64.78,64.82,64.65,64.78,64589.0,57.9217,57.9575,57.8055,57.9217,64589.0
2017-12-19 15:30:00,64.81,64.89,64.69,64.74,157678.0,57.9486,58.0201,57.8413,57.886,157678.0
2017-12-20 09:30:00,65.35,65.35,64.76,64.99,41095.0,58.4314,58.4314,57.9038,58.1095,41095.0
2017-12-20 10:00:00,65.03,65.37,64.87,65.35,127257.0,58.1453,58.4493,58.0022,58.4314,127257.0
2017-12-20 10:30:00,65.34,65.36,64.73,64.84,52506.0,58.4224,58.4403,57.877,57.9754,52506.0
2017-12-20 11:00:00,64.83,64.9,64.75,64.75,74497.0,57.9664,58.029,57.8949,57.8949,74497.0
2017-12-20 11:30:00,64.75,64.92,64.74,64.86,60207.0,57.8949,58.0469,57.886,57.9933,60207.0
2017-12-20 12:00:00,64.85,65.1,64.84,65.09,37665.0,57.9843,58.2079,57.9754,58.1989,37665.0
2017-12-20 12:30:00,65.1,65.28,64.96,65.28,34661.0,58.2079,58.3688,58.0827,58.3688,34661.0
2017-12-20 13:00:00,65.26,65.3,65.15,65.21,31308.0,58.3509,58.3867,58.2526,58.3062,31308.0
2017-12-20 13:30:00,65.2,65.22,65.04,65.12,41687.0,58.2973,58.3151,58.1542,58.2257,41687.0
2017-12-20 14:00:00,65.12,65.13,64.92,64.96,37470.0,58.2257,58.2347,58.0469,58.0827,37470.0
2017-12-20 14:30:00,64.96,65.16,64.89,65.11,54646.0,58.0827,58.2615,58.0201,58.2168,54646.0
2017-12-20 15:00:00,65.12,65.13,65.02,65.04,40593.0,58.2257,58.2347,58.1363,58.1542,40593.0
2017-12-20 15:30:00,65.05,65.06,64.94,65.02,114555.0,58.1631,58.1721,58.0648,58.1363,114555.0
2017-12-21 09:30:00,65.43,65.43,65.04,65.27,67825.0,58.5029,58.5029,58.1542,58.3599,67825.0
2017-12-21 10:00:00,65.27,65.27,65.06,65.19,30442.0,58.3599,58.3599,58.1721,58.2883,30442.0
2017-12-21 10:30:00,65.24,65.48,65.21,65.43,35452.0,58.333,58.5476,58.3062,58.5029,35452.0
2017-12-21 11:00:00,65.41,65.7,65.39,65.56,39549.0,58.485,58.7443,58.4671,58.6192,39549.0
2017-12-21 11:30:00,65.56,65.63,65.51,65.61,24231.0,58.6192,58.6817,58.5744,58.6639,24231.0
2017-12-21 12:00:00,65.61,65.63,65.36,65.43,27228.0,58.6639,58.6817,58.4403,58.5029,27228.0
2017-12-21 12:30:00,65.41,65.48,65.34,65.4,18531.0,58.485,58.5476,58.4224,58.4761,18531.0
2017-12-21 13:00:00,65.38,65.41,65.31,65.32,18701.0,58.4582,58.485,58.3956,58.4046,18701.0
2017-12-21 13:30:00,65.34,65.41,65.29,65.38,21852.0,58.4224,58.485,58.3777,58.4582,21852.0
2017-12-21 14:00:00,65.38,65.42,65.22,65.22,30150.0,58.4582,58.494,58.3151,58.3151,30150.0
2017-12-21 14:30:00,65.22,65.28,65.17,65.27,19167.0,58.3151,58.3688,58.2704,58.3599,19167.0
2017-12-21 15:00:00,65.28,65.29,65.23,65.27,25987.0,58.3688,58.3777,58.3241,58.3599,25987.0
2017-12-21 15:30:00,65.28,65.28,65.04,65.12,53845.0,58.3688,58.3688,58.1542,58.2257,53845.0
2017-12-22 09:30:00,65.04,65.04,64.75,64.94,24166.0,58.1542,58.1542,57.8949,58.0648,24166.0
2017-12-22 10:00:00,64.97,65.21,64.8,64.94,34383.0,58.0916,58.3062,57.9396,58.0648,34383.0
2017-12-22 10:30:00,64.93,65.17,64.93,65.07,27721.0,58.0558,58.2704,58.0558,58.181,27721.0
2017-12-22 11:00:00,65.06,65.09,64.96,65.05,38760.0,58.1721,58.1989,58.0827,58.1631,38760.0
2017-12-22 11:30:00,65.0,65.29,65.0,65.13,27354.0,58.1184,58.3777,58.1184,58.2347,27354.0
2017-12-22 12:00:00,65.14,65.22,65.11,65.22,18031.0,58.2436,58.3151,58.2168,58.3151,18031.0
2017-12-22 12:30:00,65.21,65.22,65.0,65.09,21173.0,58.3062,58.3151,58.1184,58.1989,21173.0
2017-12-22 13:00:00,65.08,65.14,65.05,65.08,16633.0,58.19,58.2436,58.1631,58.19,16633.0
2017-12-22 13:30:00,65.08,65.3,65.08,65.25,19525.0,58.19,58.3867,58.19,58.342,19525.0
2017-12-22 14:00:00,65.27,65.32,65.15,65.15,18888.0,58.3599,58.4046,58.2526,58.2526,18888.0
2017-12-22 14:30:00,65.15,65.18,65.11,65.17,21755.0,58.2526,58.2794,58.2168,58.2704,21755.0
2017-12-22 15:00:00,65.16,65.24,65.12,65.13,18206.0,58.2615,58.333,58.2257,58.2347,18206.0
2017-12-22 15:30:00,65.14,65.28,65.08,65.22,93060.0,58.2436,58.3688,58.19,58.3151,93060.0
2017-12-26 09:30:00,65.21,65.46,65.0,65.31,12063.0,58.3062,58.5297,58.1184,58.3956,12063.0
2017-12-26 10:00:00,65.31,65.42,65.17,65.23,29306.0,58.3956,58.494,58.2704,58.3241,29306.0
2017-12-26 10:30:00,65.26,65.26,64.92,65.0,19534.0,58.3509,58.3509,58.0469,58.1184,19534.0
2017-12-26 11:00:00,64.99,65.05,64.96,65.01,13109.0,58.1095,58.1631,58.0827,58.1274,13109.0
2017-12-26 11:30:00,65.01,65.15,65.0,65.15,12263.0,58.1274,58.2526,58.1184,58.2526,12263.0
2017-12-26 12:00:00,65.16,65.2,65.11,65.14,14444.0,58.2615,58.2973,58.2168,58.2436,14444.0
2017-12-26 12:30:00,65.15,65.16,65.04,65.04,10810.0,58.2526,58.2615,58.1542,58.1542,10810.0
2017-12-26 13:00:00,65.04,65.07,64.99,65.02,12647.0,58.1542,58.181,58.1095,58.1363,12647.0
2017-12-26 13:30:00,65.04,65.07,64.86,64.86,20981.0,58.1542,58.181,57.9933,57.9933,20981.0
2017-12-26 14:00:00,64.86,64.97,64.84,64.95,35277.0,57.9933,58.0916,57.9754,58.0737,35277.0
2017-12-26 14:30:00,64.95,65.17,64.86,64.9,55044.0,58.0737,58.2704,57.9933,58.029,55044.0
2017-12-26 15:00:00,64.89,64.91,64.73,64.75,60917.0,58.0201,58.038,57.877,57.8949,60917.0
2017-12-26 15:30:00,64.75,64.89,64.69,64.76,136806.0,57.8949,58.0201,57.8413,57.9038,136806.0
2017-12-27 09:30:00,64.73,64.79,64.52,64.6,29870.0,57.877,57.9307,57.6893,57.7608,29870.0
2017-12-27 10:00:00,64.63,64.78,64.53,64.74,33690.0,57.7876,57.9217,57.6982,57.886,33690.0
2017-12-27 10:30:00,64.74,64.9,64.74,64.89,16957.0,57.886,58.029,57.886,58.0201,16957.0
2017-12-27 11:00:00,64.86,64.88,64.74,64.74,15709.0,57.9933,58.0111,57.886,57.886,15709.0
2017-12-27 11:30:00,64.74,64.95,64.7,64.9,32286.0,57.886,58.0737,57.8502,58.029,32286.0
2017-12-27 12:00:00,64.91,64.93,64.78,64.8,18366.0,58.038,58.0558,57.9217,57.9396,18366.0
2017-12-27 12:30:00,64.78,64.81,64.67,64.67,23028.0,57.9217,57.9486,57.8234,57.8234,23028.0
2017-12-27 13:00:00,64.67,64.71,64.56,64.62,19768.0,57.8234,57.8591,57.725,57.7787,19768.0
2017-12-27 13:30:00,64.63,64.75,64.6,64.75,15767.0,57.7876,57.8949,57.7608,57.8949,15767.0
2017-12-27 14:00:00,64.73,64.78,64.62,64.63,29422.0,57.877,57.9217,57.7787,57.7876,29422.0
2017-12-27 14:30:00,64.63,64.65,64.55,64.57,28994.0,57.7876,57.8055,57.7161,57.734,28994.0
2017-12-27 15:00:00,64.58,64.7,64.57,64.67,45356.0,57.7429,57.8502,57.734,57.8234,45356.0
2017-12-27 15:30:00,64.67,64.69,64.51,64.64,59256.0,57.8234,57.8413,57.6803,57.7966,59256.0
2017-12-28 09:30:00,64.73,64.88,64.22,64.45,38560.0,57.877,58.0111,57.421,57.6267,38560.0
2017-12-28 10:00:00,64.43,64.57,64.37,64.42,28949.0,57.6088,57.734,57.5551,57.5998,28949.0
2017-12-28 10:30:00,64.45,64.54,64.4,64.53,22764.0,57.6267,57.7071,57.582,57.6982,22764.0
2017-12-28 11:00:00,64.53,64.75,64.52,64.64,16661.0,57.6982,57.8949,57.6893,57.7966,16661.0
2017-12-28 11:30:00,64.62,64.65,64.48,64.48,16146.0,57.7787,57.8055,57.6535,57.6535,16146.0
2017-12-28 12:00:00,64.45,64.46,64.31,64.33,26228.0,57.6267,57.6356,57.5015,57.5194,26228.0
2017-12-28 12:30:00,64.35,64.54,64.33,64.53,40315.0,57.5373,57.7071,57.5194,57.6982,40315.0
2017-12-28 13:00:00,64.53,64.55,64.41,64.42,22943.0,57.6982,57.7161,57.5909,57.5998,22943.0
2017-12-28 13:30:00,64.42,64.57,64.37,64.53,23374.0,57.5998,57.734,57.5551,57.6982,23374.0
2017-12-28 14:00:00,64.55,64.58,64.47,64.53,15783.0,57.7161,57.7429,57.6445,57.6982,15783.0
2017-12-28 14:30:00,64.54,64.59,64.49,64.59,13819.0,57.7071,57.7518,57.6624,57.7518,13819.0
2017-12-28 15:00:00,64.59,64.66,64.58,64.6,24823.0,57.7518,57.8144,57.7429,57.7608,24823.0
2017-12-28 15:30:00,64.61,64.82,64.59,64.8,77618.0,57.7697,57.9575,57.7518,57.9396,77618.0
2017-12-29 09:30:00,64.94,64.94,64.59,64.75,34816.0,58.0648,58.0648,57.7518,57.8949,34816.0
2017-12-29 10:00:00,64.75,65.0,64.66,65.0,18562.0,57.8949,58.1184,57.8144,58.1184,18562.0
2017-12-29 10:30:00,65.02,65.09,64.91,64.99,13671.0,58.1363,58.1989,58.038,58.1095,13671.0
2017-12-29 11:00:00,65.02,65.02,64.82,64.97,12130.0,58.1363,58.1363,57.9575,58.0916,12130.0
2017-12-29 11:30:00,64.95,65.02,64.83,65.0,17722.0,58.0737,58.1363,57.9664,58.1184,17722.0
2017-12-29 12:00:00,64.99,65.08,64.94,64.97,20072.0,58.1095,58.19,58.0648,58.0916,20072.0
2017-12-29 12:30:00,64.93,64.97,64.87,64.95,10816.0,58.0558,58.0916,58.0022,58.0737,10816.0
2017-12-29 13:00:00,64.95,64.97,64.82,64.93,8170.0,58.0737,58.0916,57.9575,58.0558,8170.0
2017-12-29 13:30:00,64.91,64.95,64.87,64.91,8625.0,58.038,58.0737,58.0022,58.038,8625.0
2017-12-29 14:00:00,64.9,65.0,64.9,65.0,16786.0,58.029,58.1184,58.029,58.1184,16786.0
2017-12-29 14:30:00,64.99,65.01,64.83,64.88,21336.0,58.1095,58.1274,57.9664,58.0111,21336.0
2017-12-29 15:00:00,64.84,64.95,64.83,64.95,16864.0,57.9754,58.0737,57.9664,58.0737,16864.0
2017-12-29 15:30:00,64.92,64.93,64.54,64.57,103101.0,58.0469,58.0558,57.7071,57.734,103101.0
2018-01-02 09:30:00,64.69,64.86,64.35,64.58,38374.0,57.8413,57.9933,57.5373,57.7429,38374.0
2018-01-02 10:00:00,64.6,64.87,64.56,64.68,27973.0,57.7608,58.0022,57.725,57.8323,27973.0
2018-01-02 10:30:00,64.65,64.66,64.4,64.51,19192.0,57.8055,57.8144,57.582,57.6803,19192.0
2018-01-02 11:00:00,64.49,64.64,64.39,64.39,18744.0,57.6624,57.7966,57.573,57.573,18744.0
2018-01-02 11:30:00,64.39,64.41,64.23,64.25,19340.0,57.573,57.5909,57.43,57.4478,19340.0
2018-01-02 12:00:00,64.24,64.36,64.2,64.22,11956.0,57.4389,57.5462,57.4031,57.421,11956.0
2018-01-02 12:30:00,64.22,64.3,64.17,64.19,14450.0,57.421,57.4925,57.3763,57.3942,14450.0
2018-01-02 13:00:00,64.19,64.29,64.18,64.25,9682.0,57.3942,57.4836,57.3853,57.4478,9682.0
2018-01-02 13:30:00,64.23,64.28,64.1,64.11,27039.0,57.43,57.4747,57.3137,57.3227,27039.0
2018-01-02 14:00:00,64.13,64.15,63.95,64.08,19097.0,57.3405,57.3584,57.1796,57.2958,19097.0
2018-01-02 14:30:00,64.08,64.08,63.89,63.99,39011.0,57.2958,57.2958,57.126,57.2154,39011.0
2018-01-02 15:00:00,64.0,64.08,63.89,64.04,34365.0,57.2243,57.2958,57.126,57.2601,34365.0
2018-01-02 15:30:00,64.05,64.1,63.86,64.03,121615.0,57.269,57.3137,57.0991,57.2511,121615.0
2018-01-03 09:30:00,64.0,64.28,63.61,64.04,150244.0,57.2243,57.4747,56.8756,57.2601,150244.0
2018-01-03 10:00:00,64.04,64.07,63.86,64.07,28005.0,57.2601,57.2869,57.0991,57.2869,28005.0
2018-01-03 10:30:00,64.09,64.12,63.88,63.89,25141.0,57.3048,57.3316,57.117,57.126,25141.0
2018-01-03 11:00:00,63.89,63.91,63.71,63.76,18376.0,57.126,57.1438,56.965,57.0097,18376.0
2018-01-03 11:30:00,63.76,63.89,63.74,63.76,20159.0,57.0097,57.126,56.9918,57.0097,20159.0
2018-01-03 12:00:00,63.73,63.77,63.66,63.77,16239.0,56.9829,57.0187,56.9203,57.0187,16239.0
2018-01-03 12:30:00,63.74,63.76,63.67,63.67,14798.0,56.9918,57.0097,56.9292,56.9292,14798.0
2018-01-03 13:00:00,63.69,63.74,63.63,63.71,23346.0,56.9471,56.9918,56.8935,56.965,23346.0
2018-01-03 13:30:00,63.71,63.73,63.57,63.69,24140.0,56.965,56.9829,56.8398,56.9471,24140.0
2018-01-03 14:00:00,63.69,63.72,63.63,63.66,25423.0,56.9471,56.974,56.8935,56.9203,25423.0
2018-01-03 14:30:00,63.67,63.86,63.65,63.81,41069.0,56.9292,57.0991,56.9114,57.0544,41069.0
2018-01-03 15:00:00,63.84,64.17,63.78,64.14,44069.0,57.0812,57.3763,57.0276,57.3495,44069.0
2018-01-03 15:30:00,64.14,64.19,63.72,63.92,216681.0,57.3495,57.3942,56.974,57.1528,216681.0
2018-01-04 09:30:00,64.15,64.5,64.1,64.3,39026.0,57.3584,57.6714,57.3137,57.4925,39026.0
2018-01-04 10:00:00,64.31,64.63,64.29,64.47,29101.0,57.5015,57.7876,57.4836,57.6445,29101.0
2018-01-04 10:30:00,64.45,64.59,64.39,64.45,21155.0,57.6267,57.7518,57.573,57.6267,21155.0
2018-01-04 11:00:00,64.46,64.6,64.46,64.5,36190.0,57.6356,57.7608,57.6356,57.6714,36190.0
2018-01-04 11:30:00,64.52,64.7,64.5,64.7,47096.0,57.6893,57.8502,57.6714,57.8502,47096.0
2018-01-04 12:00:00,64.71,64.79,64.7,64.74,27178.0,57.8591,57.9307,57.8502,57.886,27178.0
2018-01-04 12:30:00,64.73,64.82,64.72,64.76,20125.0,57.877,57.9575,57.8681,57.9038,20125.0
2018-01-04 13:00:00,64.74,64.87,64.7,64.72,22740.0,57.886,58.0022,57.8502,57.8681,22740.0
2018-01-04 13:30:00,64.72,64.89,64.72,64.84,16101.0,57.8681,58.0201,57.8681,57.9754,16101.0
2018-01-04 14:00:00,64.84,64.9,64.76,64.78,25111.0,57.9754,58.029,57.9038,57.9217,25111.0
2018-01-04 14:30:00,64.78,64.82,64.74,64.78,23188.0,57.9217,57.9575,57.886,57.9217,23188.0
2018-01-04 15:00:00,64.78,64.86,64.73,64.85,43417.0,57.9217,57.9933,57.877,57.9843,43417.0
2018-01-04 15:30:00,64.85,64.86,64.72,64.8,111002.0,57.9843,57.9933,57.8681,57.9396,111002.0
2018-01-05 09:30:00,64.93,65.13,64.83,64.98,114763.0,58.0558,58.2347,57.9664,58.1006,114763.0
2018-01-05 10:00:00,64.97,65.23,64.97,65.23,125400.0,58.0916,58.3241,58.0916,58.3241,125400.0
2018-01-05 10:30:00,65.23,65.23,64.92,64.93,11735.0,58.3241,58.3241,58.0469,58.0558,11735.0
2018-01-05 11:00:00,64.92,64.95,64.81,64.85,11674.0,58.0469,58.0737,57.9486,57.9843,11674.0
2018-01-05 11:30:00,64.84,64.92,64.6,64.64,20959.0,57.9754,58.0469,57.7608,57.7966,20959.0
2018-01-05 12:00:00,64.64,64.69,64.53,64.65,10599.0,57.7966,57.8413,57.6982,57.8055,10599.0
2018-01-05 12:30:00,64.67,64.77,64.67,64.68,6705.0,57.8234,57.9128,57.8234,57.8323,6705.0
2018-01-05 13:00:00,64.68,64.69,64.56,64.57,9529.0,57.8323,57.8413,57.725,57.734,9529.0
2018-01-05 13:30:00,64.58,64.7,64.53,64.62,9833.0,57.7429,57.8502,57.6982,57.7787,9833.0
2018-01-05 14:00:00,64.62,64.62,64.54,64.56,12548.0,57.7787,57.7787,57.7071,57.725,12548.0
2018-01-05 14:30:00,64.56,64.71,64.56,64.63,12274.0,57.725,57.8591,57.725,57.7876,12274.0
2018-01-05 15:00:00,64.61,64.68,64.6,64.64,22131.0,57.7697,57.8323,57.7608,57.7966,22131.0
2018-01-05 15:30:00,64.63,64.77,64.56,64.73,71589.0,57.7876,57.9128,57.725,57.877,71589.0
2018-01-08 09:30:00,65.02,65.48,64.65,65.15,54424.0,58.1363,58.5476,57.8055,58.2526,54424.0
2018-01-08 10:00:00,65.19,65.62,65.13,65.54,60586.0,58.2883,58.6728,58.2347,58.6013,60586.0
2018-01-08 10:30:00,65.56,65.66,65.55,65.58,23931.0,58.6192,58.7086,58.6102,58.637,23931.0
2018-01-08 11:00:00,65.56,65.77,65.51,65.72,29167.0,58.6192,58.8069,58.5744,58.7622,29167.0
2018-01-08 11:30:00,65.75,65.8,65.71,65.74,37813.0,58.789,58.8337,58.7533,58.7801,37813.0
2018-01-08 12:00:00,65.74,65.86,65.73,65.76,38114.0,58.7801,58.8874,58.7712,58.798,38114.0
2018-01-08 12:30:00,65.76,65.87,65.75,65.86,24835.0,58.798,58.8963,58.789,58.8874,24835.0
2018-01-08 13:00:00,65.84,65.89,65.82,65.84,23539.0,58.8695,58.9142,58.8516,58.8695,23539.0
2018-01-08 13:30:00,65.85,65.85,65.74,65.84,33807.0,58.8784,58.8784,58.7801,58.8695,33807.0
2018-01-08 14:00:00,65.84,65.86,65.74,65.74,40464.0,58.8695,58.8874,58.7801,58.7801,40464.0
2018-01-08 14:30:00,65.75,66.07,65.74,66.06,43027.0,58.789,59.0752,58.7801,59.0662,43027.0
2018-01-08 15:00:00,66.06,66.22,66.03,66.2,47800.0,59.0662,59.2093,59.0394,59.1914,47800.0
2018-01-08 15:30:00,66.2,66.44,66.19,66.37,144592.0,59.1914,59.406,59.1825,59.3434,144592.0
2018-01-09 09:30:00,66.58,66.66,66.38,66.41,36810.0,59.5312,59.6027,59.3523,59.3792,36810.0
2018-01-09 10:00:00,66.4,66.46,66.31,66.42,40201.0,59.3702,59.4239,59.2897,59.3881,40201.0
2018-01-09 10:30:00,66.45,66.45,66.28,66.34,31827.0,59.4149,59.4149,59.2629,59.3166,31827.0
2018-01-09 11:00:00,66.34,66.48,66.34,66.43,23494.0,59.3166,59.4418,59.3166,59.397,23494.0
2018-01-09 11:30:00,66.46,66.55,66.42,66.48,14910.0,59.4239,59.5043,59.3881,59.4418,14910.0
2018-01-09 12:00:00,66.48,66.48,66.23,66.24,16640.0,59.4418,59.4418,59.2182,59.2272,16640.0
2018-01-09 12:30:00,66.23,66.38,66.2,66.35,32156.0,59.2182,59.3523,59.1914,59.3255,32156.0
2018-01-09 13:00:00,66.37,66.42,66.34,66.4,11545.0,59.3434,59.3881,59.3166,59.3702,11545.0
2018-01-09 13:30:00,66.39,66.4,66.31,66.38,23784.0,59.3613,59.3702,59.2897,59.3523,23784.0
2018-01-09 14:00:00,66.39,66.39,66.25,66.26,22517.0,59.3613,59.3613,59.2361,59.245,22517.0
2018-01-09 14:30:00,66.26,66.29,66.24,66.25,15933.0,59.245,59.2719,59.2272,59.2361,15933.0
2018-01-09 15:00:00,66.26,66.31,66.18,66.21,38370.0,59.245,59.2897,59.1735,59.2003,38370.0
2018-01-09 15:30:00,66.22,66.25,66.17,66.24,96775.0,59.2093,59.2361,59.1646,59.2272,96775.0
2018-01-10 09:30:00,66.05,66.41,65.92,66.08,27263.0,59.0573,59.3792,58.941,59.0841,27263.0
2018-01-10 10:00:00,66.19,66.31,66.07,66.17,10591.0,59.1825,59.2897,59.0752,59.1646,10591.0
2018-01-10 10:30:00,66.21,66.3,66.01,66.06,47059.0,59.2003,59.2808,59.0215,59.0662,47059.0
2018-01-10 11:00:00,66.08,66.19,66.04,66.08,13284.0,59.0841,59.1825,59.0483,59.0841,13284.0
2018-01-10 11:30:00,66.05,66.16,66.04,66.14,9141.0,59.0573,59.1556,59.0483,59.1377,9141.0
2018-01-10 12:00:00,66.18,66.31,66.14,66.3,8941.0,59.1735,59.2897,59.1377,59.2808,8941.0
2018-01-10 12:30:00,66.32,66.35,66.26,66.29,12627.0,59.2987,59.3255,59.245,59.2719,12627.0
2018-01-10 13:00:00,66.31,66.35,66.24,66.27,12838.0,59.2897,59.3255,59.2272,59.254,12838.0
2018-01-10 13:30:00,66.28,66.56,66.26,66.43,32630.0,59.2629,59.5133,59.245,59.397,32630.0
2018-01-10 14:00:00,66.42,66.47,66.36,66.42,13436.0,59.3881,59.4328,59.3345,59.3881,13436.0
2018-01-10 14:30:00,66.4,66.48,66.36,66.42,18909.0,59.3702,59.4418,59.3345,59.3881,18909.0
2018-01-10 15:00:00,66.41,66.53,66.41,66.46,18017.0,59.3792,59.4865,59.3792,59.4239,18017.0
2018-01-10 15:30:00,66.46,66.61,66.45,66.59,77860.0,59.4239,59.558,59.4149,59.5401,77860.0
2018-01-11 09:30:00,66.67,66.95,66.39,66.88,27276.0,59.6116,59.862,59.3613,59.7994,27276.0
2018-01-11 10:00:00,66.89,66.92,66.53,66.68,26370.0,59.8083,59.8352,59.4865,59.6206,26370.0
2018-01-11 10:30:00,66.65,66.83,66.62,66.83,42186.0,59.5938,59.7547,59.5669,59.7547,42186.0
2018-01-11 11:00:00,66.86,67.05,66.82,67.04,39670.0,59.7815,59.9514,59.7458,59.9425,39670.0
2018-01-11 11:30:00,67.03,67.03,66.84,67.03,17064.0,59.9335,59.9335,59.7636,59.9335,17064.0
2018-01-11 12:00:00,67.0,67.23,67.0,67.22,18212.0,59.9067,60.1123,59.9067,60.1034,18212.0
2018-01-11 12:30:00,67.2,67.46,67.2,67.33,14918.0,60.0855,60.318,60.0855,60.2018,14918.0
2018-01-11 13:00:00,67.33,67.37,67.16,67.24,18035.0,60.2018,60.2375,60.0498,60.1213,18035.0
2018-01-11 13:30:00,67.22,67.27,67.08,67.09,16136.0,60.1034,60.1481,59.9782,59.9872,16136.0
2018-01-11 14:00:00,67.09,67.21,67.05,67.21,12302.0,59.9872,60.0945,59.9514,60.0945,12302.0
2018-01-11 14:30:00,67.23,67.27,67.15,67.27,11803.0,60.1123,60.1481,60.0408,60.1481,11803.0
2018-01-11 15:00:00,67.28,67.36,67.26,67.35,16802.0,60.1571,60.2286,60.1392,60.2196,16802.0
2018-01-11 15:30:00,67.36,67.46,67.28,67.44,65744.0,60.2286,60.318,60.1571,60.3001,65744.0
2018-01-12 09:30:00,67.45,67.51,67.11,67.39,25184.0,60.3091,60.3627,60.0051,60.2554,25184.0
2018-01-12 10:00:00,67.36,67.39,67.11,67.11,34393.0,60.2286,60.2554,60.0051,60.0051,34393.0
2018-01-12 10:30:00,67.1,67.21,67.04,67.14,43602.0,59.9961,60.0945,59.9425,60.0319,43602.0
2018-01-12 11:00:00,67.15,67.15,66.9,67.0,44176.0,60.0408,60.0408,59.8173,59.9067,44176.0
2018-01-12 11:30:00,66.98,67.3,66.95,67.27,19232.0,59.8888,60.1749,59.862,60.1481,19232.0
2018-01-12 12:00:00,67.29,67.33,67.23,67.27,25662.0,60.166,60.2018,60.1123,60.1481,25662.0
2018-01-12 12:30:00,67.27,67.31,67.22,67.28,18195.0,60.1481,60.1839,60.1034,60.1571,18195.0
2018-01-12 13:00:00,67.31,67.36,67.23,67.32,26422.0,60.1839,60.2286,60.1123,60.1928,26422.0
2018-01-12 13:30:00,67.33,67.38,67.26,67.28,18689.0,60.2018,60.2465,60.1392,60.1571,18689.0
2018-01-12 14:00:00,67.3,67.32,67.22,67.3,14453.0,60.1749,60.1928,60.1034,60.1749,14453.0
2018-01-12 14:30:00,67.3,67.3,67.23,67.24,19031.0,60.1749,60.1749,60.1123,60.1213,19031.0
2018-01-12 15:00:00,67.25,67.28,67.1,67.1,27450.0,60.1302,60.1571,59.9961,59.9961,27450.0
2018-01-12 15:30:00,67.1,67.11,66.99,67.03,106894.0,59.9961,60.0051,59.8978,59.9335,106894.0
2018-01-16 09:30:00,67.66,67.68,67.24,67.24,46922.0,60.4968,60.5147,60.1213,60.1213,46922.0
2018-01-16 10:00:00,67.24,67.31,67.05,67.22,32116.0,60.1213,60.1839,59.9514,60.1034,32116.0
2018-01-16 10:30:00,67.25,67.27,67.18,67.19,36722.0,60.1302,60.1481,60.0676,60.0766,36722.0
2018-01-16 11:00:00,67.13,67.2,66.93,67.14,22903.0,60.0229,60.0855,59.8441,60.0319,22903.0
2018-01-16 11:30:00,67.19,67.26,67.07,67.17,12747.0,60.0766,60.1392,59.9693,60.0587,12747.0
2018-01-16 12:00:00,67.16,67.24,67.15,67.2,10299.0,60.0498,60.1213,60.0408,60.0855,10299.0
2018-01-16 12:30:00,67.16,67.26,67.15,67.24,14109.0,60.0498,60.1392,60.0408,60.1213,14109.0
2018-01-16 13:00:00,67.24,67.24,67.12,67.14,31468.0,60.1213,60.1213,60.014,60.0319,31468.0
2018-01-16 13:30:00,67.18,67.18,66.88,66.96,21557.0,60.0676,60.0676,59.7994,59.8709,21557.0
2018-01-16 14:00:00,66.93,66.96,66.72,66.8,23535.0,59.8441,59.8709,59.6563,59.7279,23535.0
2018-01-16 14:30:00,66.77,66.85,66.53,66.7,39730.0,59.701,59.7726,59.4865,59.6385,39730.0
2018-01-16 15:00:00,66.71,66.87,66.63,66.7,37493.0,59.6474,59.7905,59.5759,59.6385,37493.0
2018-01-16 15:30:00,66.69,66.72,66.32,66.42,171945.0,59.6295,59.6563,59.2987,59.3881,171945.0
2018-01-17 09:30:00,66.85,67.05,66.35,66.51,29704.0,59.7726,59.9514,59.3255,59.4686,29704.0
2018-01-17 10:00:00,66.51,66.73,66.43,66.43,22715.0,59.4686,59.6653,59.397,59.397,22715.0
2018-01-17 10:30:00,66.45,66.85,66.42,66.72,39582.0,59.4149,59.7726,59.3881,59.6563,39582.0
2018-01-17 11:00:00,66.7,66.91,66.69,66.91,32254.0,59.6385,59.8262,59.6295,59.8262,32254.0
2018-01-17 11:30:00,66.91,66.96,66.76,66.8,10016.0,59.8262,59.8709,59.6921,59.7279,10016.0
2018-01-17 12:00:00,66.79,67.15,66.79,67.11,18365.0,59.7189,60.0408,59.7189,60.0051,18365.0
2018-01-17 12:30:00,67.11,67.11,66.91,66.96,16321.0,60.0051,60.0051,59.8262,59.8709,16321.0
2018-01-17 13:00:00,66.92,67.0,66.86,66.86,24472.0,59.8352,59.9067,59.7815,59.7815,24472.0
2018-01-17 13:30:00,66.9,66.91,66.83,66.83,8030.0,59.8173,59.8262,59.7547,59.7547,8030.0
2018-01-17 14:00:00,66.86,66.92,66.85,66.85,18467.0,59.7815,59.8352,59.7726,59.7726,18467.0
2018-01-17 14:30:00,66.86,66.9,66.83,66.84,15781.0,59.7815,59.8173,59.7547,59.7636,15781.0
2018-01-17 15:00:00,66.84,67.02,66.8,66.99,23522.0,59.7636,59.9246,59.7279,59.8978,23522.0
2018-01-17 15:30:00,66.99,67.02,66.89,66.93,60240.0,59.8978,59.9246,59.8083,59.8441,60240.0
2018-01-18 09:30:00,66.92,66.98,66.37,66.94,22824.0,59.8352,59.8888,59.3434,59.8531,22824.0
2018-01-18 10:00:00,66.96,66.99,66.73,66.92,22358.0,59.8709,59.8978,59.6653,59.8352,22358.0
2018-01-18 10:30:00,66.92,67.0,66.83,66.94,12428.0,59.8352,59.9067,59.7547,59.8531,12428.0
2018-01-18 11:00:00,66.9,66.98,66.7,66.71,18151.0,59.8173,59.8888,59.6385,59.6474,18151.0
2018-01-18 11:30:00,66.69,66.79,66.46,66.47,24192.0,59.6295,59.7189,59.4239,59.4328,24192.0
2018-01-18 12:00:00,66.47,66.48,66.36,66.38,40005.0,59.4328,59.4418,59.3345,59.3523,40005.0
2018-01-18 12:30:00,66.43,66.45,66.34,66.44,27600.0,59.397,59.4149,59.3166,59.406,27600.0
2018-01-18 13:00:00,66.43,66.47,66.4,66.43,8399.0,59.397,59.4328,59.3702,59.397,8399.0
2018-01-18 13:30:00,66.46,66.55,66.45,66.52,42811.0,59.4239,59.5043,59.4149,59.4775,42811.0
2018-01-18 14:00:00,66.54,66.65,66.47,66.52,22621.0,59.4954,59.5938,59.4328,59.4775,22621.0
2018-01-18 14:30:00,66.55,66.62,66.53,66.59,12675.0,59.5043,59.5669,59.4865,59.5401,12675.0
2018-01-18 15:00:00,66.59,66.63,66.49,66.52,31031.0,59.5401,59.5759,59.4507,59.4775,31031.0
2018-01-18 15:30:00,66.52,66.52,66.24,66.31,103751.0,59.4775,59.4775,59.2272,59.2897,103751.0
2018-01-19 09:30:00,66.4,66.53,66.2,66.43,31071.0,59.3702,59.4865,59.1914,59.397,31071.0
2018-01-19 10:00:00,66.45,66.45,66.24,66.45,17550.0,59.4149,59.4149,59.2272,59.4149,17550.0
2018-01-19 10:30:00,66.45,66.51,66.24,66.4,24008.0,59.4149,59.4686,59.2272,59.3702,24008.0
2018-01-19 11:00:00,66.4,66.51,66.31,66.38,22747.0,59.3702,59.4686,59.2897,59.3523,22747.0
2018-01-19 11:30:00,66.41,66.83,66.39,66.83,30041.0,59.3792,59.7547,59.3613,59.7547,30041.0
2018-01-19 12:00:00,66.82,66.9,66.59,66.78,22935.0,59.7458,59.8173,59.5401,59.71,22935.0
2018-01-19 12:30:00,66.75,66.79,66.71,66.74,10587.0,59.6832,59.7189,59.6474,59.6742,10587.0
2018-01-19 13:00:00,66.72,66.77,66.63,66.69,21060.0,59.6563,59.701,59.5759,59.6295,21060.0
2018-01-19 13:30:00,66.69,66.74,66.63,66.63,19735.0,59.6295,59.6742,59.5759,59.5759,19735.0
2018-01-19 14:00:00,66.66,66.79,66.64,66.78,23022.0,59.6027,59.7189,59.5848,59.71,23022.0
2018-01-19 14:30:00,66.77,66.99,66.72,66.97,106586.0,59.701,59.8978,59.6563,59.8799,106586.0
2018-01-19 15:00:00,66.97,67.09,66.94,67.09,48034.0,59.8799,59.9872,59.8531,59.9872,48034.0
2018-01-19 15:30:00,67.07,67.16,67.07,67.12,64411.0,59.9693,60.0498,59.9693,60.014,64411.0
2018-01-22 09:30:00,67.03,67.08,66.64,66.77,19859.0,59.9335,59.9782,59.5848,59.701,19859.0
2018-01-22 10:00:00,66.83,67.1,66.77,67.08,29185.0,59.7547,59.9961,59.701,59.9782,29185.0
2018-01-22 10:30:00,67.11,67.17,67.0,67.01,19693.0,60.0051,60.0587,59.9067,59.9156,19693.0
2018-01-22 11:00:00,67.0,67.04,66.76,66.76,19424.0,59.9067,59.9425,59.6921,59.6921,19424.0
2018-01-22 11:30:00,66.74,66.93,66.7,66.91,36143.0,59.6742,59.8441,59.6385,59.8262,36143.0
2018-01-22 12:00:00,66.9,67.37,66.9,67.33,43900.0,59.8173,60.2375,59.8173,60.2018,43900.0
2018-01-22 12:30:00,67.33,67.43,67.3,67.31,32877.0,60.2018,60.2912,60.1749,60.1839,32877.0
2018-01-22 13:00:00,67.32,67.32,67.22,67.24,8317.0,60.1928,60.1928,60.1034,60.1213,8317.0
2018-01-22 13:30:00,67.25,67.25,67.17,67.2,6443.0,60.1302,60.1302,60.0587,60.0855,6443.0
2018-01-22 14:00:00,67.2,67.2,67.03,67.04,10072.0,60.0855,60.0855,59.9335,59.9425,10072.0
2018-01-22 14:30:00,67.05,67.17,67.0,67.09,27331.0,59.9514,60.0587,59.9067,59.9872,27331.0
2018-01-22 15:00:00,67.09,67.14,67.08,67.13,10529.0,59.9872,60.0319,59.9782,60.0229,10529.0
2018-01-22 15:30:00,67.13,67.15,67.0,67.14,56905.0,60.0229,60.0408,59.9067,60.0319,56905.0
2018-01-23 09:30:00,67.1,67.12,66.57,66.7,26369.0,59.9961,60.014,59.5222,59.6385,26369.0
2018-01-23 10:00:00,66.7,66.9,66.55,66.68,23287.0,59.6385,59.8173,59.5043,59.6206,23287.0
2018-01-23 10:30:00,66.68,67.06,66.68,67.06,19541.0,59.6206,59.9603,59.6206,59.9603,19541.0
2018-01-23 11:00:00,67.05,67.21,67.02,67.05,31052.0,59.9514,60.0945,59.9246,59.9514,31052.0
2018-01-23 11:30:00,67.03,67.16,67.0,67.09,24708.0,59.9335,60.0498,59.9067,59.9872,24708.0
2018-01-23 12:00:00,67.08,67.14,67.0,67.0,23049.0,59.9782,60.0319,59.9067,59.9067,23049.0
2018-01-23 12:30:00,67.0,67.0,66.9,66.98,17532.0,59.9067,59.9067,59.8173,59.8888,17532.0
2018-01-23 13:00:00,66.98,67.05,66.96,66.99,21925.0,59.8888,59.9514,59.8709,59.8978,21925.0
2018-01-23 13:30:00,66.97,67.07,66.91,66.93,39149.0,59.8799,59.9693,59.8262,59.8441,39149.0
2018-01-23 14:00:00,66.94,66.95,66.82,66.9,42722.0,59.8531,59.862,59.7458,59.8173,42722.0
2018-01-23 14:30:00,66.89,67.06,66.88,67.04,41447.0,59.8083,59.9603,59.7994,59.9425,41447.0
2018-01-23 15:00:00,67.03,67.09,66.85,66.94,39537.0,59.9335,59.9872,59.7726,59.8531,39537.0
2018-01-23 15:30:00,66.94,67.02,66.91,66.95,142713.0,59.8531,59.9246,59.8262,59.862,142713.0
2018-01-24 09:30:00,67.06,67.2,66.86,66.98,34643.0,59.9603,60.0855,59.7815,59.8888,34643.0
2018-01-24 10:00:00,66.97,67.22,66.85,66.93,42138.0,59.8799,60.1034,59.7726,59.8441,42138.0
2018-01-24 10:30:00,66.93,66.98,66.82,66.86,31141.0,59.8441,59.8888,59.7458,59.7815,31141.0
2018-01-24 11:00:00,66.9,67.18,66.72,66.72,38520.0,59.8173,60.0676,59.6563,59.6563,38520.0
2018-01-24 11:30:00,66.69,66.74,66.44,66.6,43205.0,59.6295,59.6742,59.406,59.549,43205.0
2018-01-24 12:00:00,66.58,66.61,66.32,66.4,43874.0,59.5312,59.558,59.2987,59.3702,43874.0
2018-01-24 12:30:00,66.36,66.38,66.1,66.29,28376.0,59.3345,59.3523,59.102,59.2719,28376.0
2018-01-24 13:00:00,66.3,66.31,66.11,66.18,29729.0,59.2808,59.2897,59.1109,59.1735,29729.0
2018-01-24 13:30:00,66.24,66.31,66.21,66.24,25816.0,59.2272,59.2897,59.2003,59.2272,25816.0
2018-01-24 14:00:00,66.28,66.3,66.19,66.23,20217.0,59.2629,59.2808,59.1825,59.2182,20217.0
2018-01-24 14:30:00,66.22,66.28,66.14,66.2,27379.0,59.2093,59.2629,59.1377,59.1914,27379.0
2018-01-24 15:00:00,66.2,66.2,66.01,66.02,53854.0,59.1914,59.1914,59.0215,59.0305,53854.0
2018-01-24 15:30:00,66.03,66.11,65.81,65.85,181548.0,59.0394,59.1109,58.8427,58.8784,181548.0
2018-01-25 09:30:00,65.95,65.99,65.56,65.61,43576.0,58.9679,59.0036,58.6192,58.6639,43576.0
2018-01-25 10:00:00,65.67,66.02,65.63,65.92,27017.0,58.7175,59.0305,58.6817,58.941,27017.0
2018-01-25 10:30:00,65.94,66.18,65.94,66.08,23953.0,58.9589,59.1735,58.9589,59.0841,23953.0
2018-01-25 11:00:00,66.11,66.17,65.82,65.93,40047.0,59.1109,59.1646,58.8516,58.95,40047.0
2018-01-25 11:30:00,65.98,66.17,65.89,66.02,42286.0,58.9947,59.1646,58.9142,59.0305,42286.0
2018-01-25 12:00:00,66.02,66.09,65.91,65.92,22231.0,59.0305,59.093,58.9321,58.941,22231.0
2018-01-25 12:30:00,65.92,66.03,65.92,65.97,26646.0,58.941,59.0394,58.941,58.9857,26646.0
2018-01-25 13:00:00,65.97,66.0,65.86,65.97,28837.0,58.9857,59.0126,58.8874,58.9857,28837.0
2018-01-25 13:30:00,65.99,66.07,65.96,65.99,40251.0,59.0036,59.0752,58.9768,59.0036,40251.0
2018-01-25 14:00:00,65.97,65.99,65.77,65.89,16099.0,58.9857,59.0036,58.8069,58.9142,16099.0
2018-01-25 14:30:00,65.86,65.86,65.61,65.67,48928.0,58.8874,58.8874,58.6639,58.7175,48928.0
2018-01-25 15:00:00,65.67,65.93,65.64,65.87,60021.0,58.7175,58.95,58.6907,58.8963,60021.0
2018-01-25 15:30:00,65.87,65.99,65.78,65.94,113170.0,58.8963,59.0036,58.8159,58.9589,113170.0
2018-01-26 09:30:00,66.1,66.18,65.41,65.67,34764.0,59.102,59.1735,58.485,58.7175,34764.0
2018-01-26 10:00:00,65.65,65.85,65.6,65.73,78184.0,58.6996,58.8784,58.6549,58.7712,78184.0
2018-01-26 10:30:00,65.75,66.11,65.74,65.99,114929.0,58.789,59.1109,58.7801,59.0036,114929.0
2018-01-26 11:00:00,65.99,66.02,65.75,66.0,40944.0,59.0036,59.0305,58.789,59.0126,40944.0
2018-01-26 11:30:00,66.04,66.06,65.79,65.8,28611.0,59.0483,59.0662,58.8248,58.8337,28611.0
2018-01-26 12:00:00,65.8,65.92,65.79,65.91,79362.0,58.8337,58.941,58.8248,58.9321,79362.0
2018-01-26 12:30:00,65.91,66.04,65.87,66.01,28726.0,58.9321,59.0483,58.8963,59.0215,28726.0
2018-01-26 13:00:00,66.02,66.04,65.89,65.95,31061.0,59.0305,59.0483,58.9142,58.9679,31061.0
2018-01-26 13:30:00,65.95,66.38,65.94,66.37,297981.0,58.9679,59.3523,58.9589,59.3434,297981.0
2018-01-26 14:00:00,66.37,66.54,65.99,66.08,55776.0,59.3434,59.4954,59.0036,59.0841,55776.0
2018-01-26 14:30:00,66.07,66.1,65.97,66.03,49533.0,59.0752,59.102,58.9857,59.0394,49533.0
2018-01-26 15:00:00,66.02,66.24,66.01,66.2,109637.0,59.0305,59.2272,59.0215,59.1914,109637.0
2018-01-26 15:30:00,66.2,66.47,66.11,66.3,218704.0,59.1914,59.4328,59.1109,59.2808,218704.0
2018-01-29 09:30:00,66.32,66.46,66.25,66.29,23403.0,59.2987,59.4239,59.2361,59.2719,23403.0
2018-01-29 10:00:00,66.3,66.66,66.25,66.62,32068.0,59.2808,59.6027,59.2361,59.5669,32068.0
2018-01-29 10:30:00,66.62,66.62,66.34,66.55,36582.0,59.5669,59.5669,59.3166,59.5043,36582.0
2018-01-29 11:00:00,66.57,67.11,66.54,67.06,33856.0,59.5222,60.0051,59.4954,59.9603,33856.0
2018-01-29 11:30:00,67.05,67.38,67.05,67.12,36759.0,59.9514,60.2465,59.9514,60.014,36759.0
2018-01-29 12:00:00,67.15,67.15,66.85,66.96,23770.0,60.0408,60.0408,59.7726,59.8709,23770.0
2018-01-29 12:30:00,66.99,67.07,66.92,67.02,17139.0,59.8978,59.9693,59.8352,59.9246,17139.0
2018-01-29 13:00:00,67.03,67.13,67.0,67.04,15830.0,59.9335,60.0229,59.9067,59.9425,15830.0
2018-01-29 13:30:00,67.03,67.16,66.98,67.13,17231.0,59.9335,60.0498,59.8888,60.0229,17231.0
2018-01-29 14:00:00,67.11,67.26,67.06,67.08,37805.0,60.0051,60.1392,59.9603,59.9782,37805.0
2018-01-29 14:30:00,67.1,67.49,67.04,67.34,181727.0,59.9961,60.3448,59.9425,60.2107,181727.0
2018-01-29 15:00:00,67.35,67.67,67.34,67.64,78107.0,60.2196,60.5058,60.2107,60.4789,78107.0
2018-01-29 15:30:00,67.64,67.79,67.53,67.69,177325.0,60.4789,60.6131,60.3806,60.5236,177325.0
2018-01-30 09:30:00,67.18,67.51,67.04,67.12,51693.0,60.0676,60.3627,59.9425,60.014,51693.0
2018-01-30 10:00:00,67.09,67.37,66.76,67.07,33638.0,59.9872,60.2375,59.6921,59.9693,33638.0
2018-01-30 10:30:00,67.15,67.25,66.98,67.21,20059.0,60.0408,60.1302,59.8888,60.0945,20059.0
2018-01-30 11:00:00,67.19,67.25,66.95,67.1,15818.0,60.0766,60.1302,59.862,59.9961,15818.0
2018-01-30 11:30:00,67.1,67.27,67.05,67.27,43614.0,59.9961,60.1481,59.9514,60.1481,43614.0
2018-01-30 12:00:00,67.27,67.28,67.15,67.21,28571.0,60.1481,60.1571,60.0408,60.0945,28571.0
2018-01-30 12:30:00,67.2,67.26,67.07,67.15,14147.0,60.0855,60.1392,59.9693,60.0408,14147.0
2018-01-30 13:00:00,67.1,67.11,66.89,66.92,17005.0,59.9961,60.0051,59.8083,59.8352,17005.0
2018-01-30 13:30:00,66.89,66.97,66.84,66.89,36471.0,59.8083,59.8799,59.7636,59.8083,36471.0
2018-01-30 14:00:00,66.89,66.92,66.82,66.84,45241.0,59.8083,59.8352,59.7458,59.7636,45241.0
2018-01-30 14:30:00,66.85,66.85,66.66,66.67,18616.0,59.7726,59.7726,59.6027,59.6116,18616.0
2018-01-30 15:00:00,66.67,66.84,66.67,66.76,24204.0,59.6116,59.7636,59.6116,59.6921,24204.0
2018-01-30 15:30:00,66.77,66.9,66.66,66.72,136667.0,59.701,59.8173,59.6027,59.6563,136667.0
2018-01-31 09:30:00,66.99,67.79,66.99,67.38,84133.0,59.8978,60.6131,59.8978,60.2465,84133.0
2018-01-31 10:00:00,67.34,67.51,67.24,67.46,34226.0,60.2107,60.3627,60.1213,60.318,34226.0
2018-01-31 10:30:00,67.44,67.44,67.14,67.19,22086.0,60.3001,60.3001,60.0319,60.0766,22086.0
2018-01-31 11:00:00,67.22,67.28,66.87,66.87,28532.0,60.1034,60.1571,59.7905,59.7905,28532.0
2018-01-31 11:30:00,66.93,67.0,66.88,66.94,14151.0,59.8441,59.9067,59.7994,59.8531,14151.0
2018-01-31 12:00:00,66.94,67.07,66.88,67.06,14378.0,59.8531,59.9693,59.7994,59.9603,14378.0
2018-01-31 12:30:00,67.06,67.06,66.97,67.01,8269.0,59.9603,59.9603,59.8799,59.9156,8269.0
2018-01-31 13:00:00,66.98,67.06,66.9,66.96,27245.0,59.8888,59.9603,59.8173,59.8709,27245.0
2018-01-31 13:30:00,66.97,67.04,66.77,66.77,26363.0,59.8799,59.9425,59.701,59.701,26363.0
2018-01-31 14:00:00,66.75,66.9,66.65,66.75,33074.0,59.6832,59.8173,59.5938,59.6832,33074.0
2018-01-31 14:30:00,66.76,66.83,66.61,66.77,44868.0,59.6921,59.7547,59.558,59.701,44868.0
2018-01-31 15:00:00,66.75,66.78,66.47,66.68,30650.0,59.6832,59.71,59.4328,59.6206,30650.0
2018-01-31 15:30:00,66.66,66.82,66.56,66.62,172903.0,59.6027,59.7458,59.5133,59.5669,172903.0
2018-02-01 09:30:00,66.41,67.62,66.3,67.51,76795.0,59.3792,60.4611,59.2808,60.3627,76795.0
2018-02-01 10:00:00,67.47,67.82,67.42,67.57,69614.0,60.3269,60.6399,60.2822,60.4164,69614.0
2018-02-01 10:30:00,67.52,67.65,67.44,67.5,26638.0,60.3716,60.4879,60.3001,60.3538,26638.0
2018-02-01 11:00:00,67.47,67.7,67.42,67.67,32331.0,60.3269,60.5326,60.2822,60.5058,32331.0
2018-02-01 11:30:00,67.67,68.21,67.63,67.82,44647.0,60.5058,60.9886,60.47,60.6399,44647.0
2018-02-01 12:00:00,67.81,67.87,67.68,67.74,35553.0,60.6309,60.6846,60.5147,60.5684,35553.0
2018-02-01 12:30:00,67.77,67.88,67.76,67.84,44304.0,60.5952,60.6935,60.5862,60.6578,44304.0
2018-02-01 13:00:00,67.86,68.25,67.83,68.12,46579.0,60.6756,61.0244,60.6488,60.9081,46579.0
2018-02-01 13:30:00,68.11,68.12,67.83,67.86,37756.0,60.8992,60.9081,60.6488,60.6756,37756.0
2018-02-01 14:00:00,67.86,67.99,67.81,67.93,25242.0,60.6756,60.7919,60.6309,60.7382,25242.0
2018-02-01 14:30:00,67.92,68.13,67.87,68.05,29412.0,60.7293,60.9171,60.6846,60.8455,29412.0
2018-02-01 15:00:00,68.05,68.05,67.8,67.84,31638.0,60.8455,60.8455,60.622,60.6578,31638.0
2018-02-01 15:30:00,67.84,67.99,67.73,67.93,73446.0,60.6578,60.7919,60.5594,60.7382,73446.0
2018-02-02 09:30:00,67.39,67.66,67.06,67.51,31330.0,60.2554,60.4968,59.9603,60.3627,31330.0
2018-02-02 10:00:00,67.54,67.67,67.32,67.54,23277.0,60.3895,60.5058,60.1928,60.3895,23277.0
2018-02-02 10:30:00,67.57,67.64,67.29,67.47,25389.0,60.4164,60.4789,60.166,60.3269,25389.0
2018-02-02 11:00:00,67.45,67.47,67.02,67.08,19884.0,60.3091,60.3269,59.9246,59.9782,19884.0
2018-02-02 11:30:00,67.09,67.21,66.99,67.03,20356.0,59.9872,60.0945,59.8978,59.9335,20356.0
2018-02-02 12:00:00,67.03,67.31,66.97,67.29,13685.0,59.9335,60.1839,59.8799,60.166,13685.0
2018-02-02 12:30:00,67.28,67.36,67.18,67.24,14184.0,60.1571,60.2286,60.0676,60.1213,14184.0
2018-02-02 13:00:00,67.2,67.22,66.96,67.09,15616.0,60.0855,60.1034,59.8709,59.9872,15616.0
2018-02-02 13:30:00,67.11,67.14,66.88,66.89,14952.0,60.0051,60.0319,59.7994,59.8083,14952.0
2018-02-02 14:00:00,66.92,66.96,66.66,66.7,16988.0,59.8352,59.8709,59.6027,59.6385,16988.0
2018-02-02 14:30:00,66.71,66.93,66.63,66.72,17938.0,59.6474,59.8441,59.5759,59.6563,17938.0
2018-02-02 15:00:00,66.66,66.7,66.46,66.53,33192.0,59.6027,59.6385,59.4239,59.4865,33192.0
2018-02-02 15:30:00,66.52,66.57,66.22,66.23,60737.0,59.4775,59.5222,59.2093,59.2182,60737.0
2018-02-05 09:30:00,65.62,65.82,64.96,65.49,57621.0,58.6728,58.8516,58.0827,58.5566,57621.0
2018-02-05 10:00:00,65.43,65.68,65.34,65.62,31654.0,58.5029,58.7264,58.4224,58.6728,31654.0
2018-02-05 10:30:00,65.66,65.66,65.13,65.18,29329.0,58.7086,58.7086,58.2347,58.2794,29329.0
2018-02-05 11:00:00,65.23,65.29,64.97,65.26,56925.0,58.3241,58.3777,58.0916,58.3509,56925.0
2018-02-05 11:30:00,65.18,65.18,65.06,65.16,30941.0,58.2794,58.2794,58.1721,58.2615,30941.0
2018-02-05 12:00:00,65.14,65.14,64.72,64.9,33815.0,58.2436,58.2436,57.8681,58.029,33815.0
2018-02-05 12:30:00,64.88,65.17,64.88,65.01,22788.0,58.0111,58.2704,58.0111,58.1274,22788.0
2018-02-05 13:00:00,64.92,64.95,64.52,64.61,22112.0,58.0469,58.0737,57.6893,57.7697,22112.0
2018-02-05 13:30:00,64.58,64.65,64.51,64.63,35683.0,57.7429,57.8055,57.6803,57.7876,35683.0
2018-02-05 14:00:00,64.71,64.71,64.31,64.38,34822.0,57.8591,57.8591,57.5015,57.5641,34822.0
2018-02-05 14:30:00,64.36,64.36,63.67,63.68,64066.0,57.5462,57.5462,56.9292,56.9382,64066.0
2018-02-05 15:00:00,63.71,64.13,62.96,64.0,119693.0,56.965,57.3405,56.2944,57.2243,119693.0
2018-02-05 15:30:00,64.04,64.1,63.08,63.12,235825.0,57.2601,57.3137,56.4017,56.4375,235825.0
2018-02-06 09:30:00,62.31,62.8,60.91,62.37,127050.0,55.7132,56.1514,54.4614,55.7669,127050.0
2018-02-06 10:00:00,62.44,62.86,61.98,62.13,73667.0,55.8295,56.205,55.4182,55.5523,73667.0
2018-02-06 10:30:00,62.16,62.16,61.5,61.75,62077.0,55.5791,55.5791,54.989,55.2125,62077.0
2018-02-06 11:00:00,61.7,61.88,61.5,61.5,46186.0,55.1678,55.3288,54.989,54.989,46186.0
2018-02-06 11:30:00,61.52,61.58,61.27,61.39,39461.0,55.0069,55.0605,54.7833,54.8906,39461.0
2018-02-06 12:00:00,61.42,61.91,61.39,61.91,52212.0,54.9175,55.3556,54.8906,55.3556,52212.0
2018-02-06 12:30:00,61.99,62.1,61.64,61.69,35149.0,55.4271,55.5255,55.1142,55.1589,35149.0
2018-02-06 13:00:00,61.66,61.77,61.48,61.68,50333.0,55.132,55.2304,54.9711,55.1499,50333.0
2018-02-06 13:30:00,61.68,61.68,61.31,61.37,43346.0,55.1499,55.1499,54.8191,54.8727,43346.0
2018-02-06 14:00:00,61.35,61.57,61.33,61.5,65014.0,54.8549,55.0516,54.837,54.989,65014.0
2018-02-06 14:30:00,61.52,62.12,61.49,62.12,64338.0,55.0069,55.5433,54.98,55.5433,64338.0
2018-02-06 15:00:00,62.2,62.45,62.06,62.26,58012.0,55.6149,55.8384,55.4897,55.6685,58012.0
2018-02-06 15:30:00,62.23,62.33,61.69,61.99,227233.0,55.6417,55.7311,55.1589,55.4271,227233.0
2018-02-07 09:30:00,61.96,63.0,61.7,63.0,49747.0,55.4003,56.3302,55.1678,56.3302,49747.0
2018-02-07 10:00:00,62.94,63.16,62.83,62.89,40431.0,56.2765,56.4732,56.1782,56.2318,40431.0
2018-02-07 10:30:00,62.89,63.29,62.79,63.29,20767.0,56.2318,56.5895,56.1424,56.5895,20767.0
2018-02-07 11:00:00,63.32,63.58,63.29,63.49,32409.0,56.6163,56.8488,56.5895,56.7683,32409.0
2018-02-07 11:30:00,63.51,63.51,63.14,63.34,34787.0,56.7862,56.7862,56.4554,56.6342,34787.0
2018-02-07 12:00:00,63.32,63.45,63.04,63.21,22272.0,56.6163,56.7325,56.3659,56.5179,22272.0
2018-02-07 12:30:00,63.24,63.41,63.08,63.39,34987.0,56.5448,56.6968,56.4017,56.6789,34987.0
2018-02-07 13:00:00,63.38,63.48,63.1,63.17,26868.0,56.6699,56.7594,56.4196,56.4822,26868.0
2018-02-07 13:30:00,63.2,63.38,63.15,63.32,55650.0,56.509,56.6699,56.4643,56.6163,55650.0
2018-02-07 14:00:00,63.3,63.71,63.14,63.67,87601.0,56.5984,56.965,56.4554,56.9292,87601.0
2018-02-07 14:30:00,63.69,63.88,63.57,63.85,56209.0,56.9471,57.117,56.8398,57.0902,56209.0
2018-02-07 15:00:00,63.83,64.39,63.83,64.32,61775.0,57.0723,57.573,57.0723,57.5104,61775.0
2018-02-07 15:30:00,64.34,64.55,64.23,64.3,266282.0,57.5283,57.7161,57.43,57.4925,266282.0
2018-02-08 09:30:00,64.4,64.78,64.34,64.66,60044.0,57.582,57.9217,57.5283,57.8144,60044.0
2018-02-08 10:00:00,64.71,64.82,64.3,64.38,60621.0,57.8591,57.9575,57.4925,57.5641,60621.0
2018-02-08 10:30:00,64.34,64.45,63.68,63.89,38670.0,57.5283,57.6267,56.9382,57.126,38670.0
2018-02-08 11:00:00,63.85,64.1,63.5,63.66,72499.0,57.0902,57.3137,56.7772,56.9203,72499.0
2018-02-08 11:30:00,63.69,64.09,63.66,63.78,32667.0,56.9471,57.3048,56.9203,57.0276,32667.0
2018-02-08 12:00:00,63.73,63.89,63.43,63.45,34633.0,56.9829,57.126,56.7147,56.7325,34633.0
2018-02-08 12:30:00,63.51,63.63,63.0,63.27,39056.0,56.7862,56.8935,56.3302,56.5716,39056.0
2018-02-08 13:00:00,63.25,63.74,63.1,63.58,31655.0,56.5537,56.9918,56.4196,56.8488,31655.0
2018-02-08 13:30:00,63.58,63.96,63.47,63.8,46724.0,56.8488,57.1885,56.7504,57.0455,46724.0
2018-02-08 14:00:00,63.77,63.91,63.55,63.62,46444.0,57.0187,57.1438,56.822,56.8845,46444.0
2018-02-08 14:30:00,63.62,63.67,63.32,63.47,35416.0,56.8845,56.9292,56.6163,56.7504,35416.0
2018-02-08 15:00:00,63.48,63.74,63.3,63.53,52742.0,56.7594,56.9918,56.5984,56.8041,52742.0
2018-02-08 15:30:00,63.53,63.57,62.5,62.54,173502.0,56.8041,56.8398,55.8831,55.9189,173502.0
2018-02-09 09:30:00,63.08,63.3,62.75,62.83,37828.0,56.4017,56.5984,56.1066,56.1782,37828.0
2018-02-09 10:00:00,62.82,62.92,62.6,62.74,32296.0,56.1692,56.2586,55.9725,56.0977,32296.0
2018-02-09 10:30:00,62.76,62.79,62.17,62.48,80672.0,56.1156,56.1424,55.5881,55.8652,80672.0
2018-02-09 11:00:00,62.52,62.75,62.21,62.32,17504.0,55.901,56.1066,55.6238,55.7222,17504.0
2018-02-09 11:30:00,62.4,62.5,61.88,61.88,19307.0,55.7937,55.8831,55.3288,55.3288,19307.0
2018-02-09 12:00:00,61.87,61.87,61.21,61.37,26808.0,55.3198,55.3198,54.7297,54.8727,26808.0
2018-02-09 12:30:00,61.34,61.62,61.01,61.62,27410.0,54.8459,55.0963,54.5509,55.0963,27410.0
2018-02-09 13:00:00,61.54,61.55,61.09,61.2,23884.0,55.0247,55.0337,54.6224,54.7207,23884.0
2018-02-09 13:30:00,61.14,61.65,60.9,61.42,27987.0,54.6671,55.1231,54.4525,54.9175,27987.0
2018-02-09 14:00:00,61.43,62.23,61.42,61.84,44355.0,54.9264,55.6417,54.9175,55.293,44355.0
2018-02-09 14:30:00,61.82,61.97,61.63,61.72,43752.0,55.2751,55.4092,55.1052,55.1857,43752.0
2018-02-09 15:00:00,61.72,62.08,61.35,62.03,122534.0,55.1857,55.5076,54.8549,55.4629,122534.0
2018-02-09 15:30:00,61.99,62.98,61.88,62.63,152177.0,55.4271,56.3123,55.3288,55.9994,152177.0
2018-02-12 09:30:00,63.18,64.1,63.17,63.59,55114.0,56.4911,57.3137,56.4822,56.8577,55114.0
2018-02-12 10:00:00,63.71,63.92,63.47,63.69,39070.0,56.965,57.1528,56.7504,56.9471,39070.0
2018-02-12 10:30:00,63.65,63.75,63.48,63.5,47769.0,56.9114,57.0008,56.7594,56.7772,47769.0
2018-02-12 11:00:00,63.52,63.85,63.48,63.61,35533.0,56.7951,57.0902,56.7594,56.8756,35533.0
2018-02-12 11:30:00,63.63,64.3,63.55,64.25,19199.0,56.8935,57.4925,56.822,57.4478,19199.0
2018-02-12 12:00:00,64.28,64.53,64.17,64.44,49060.0,57.4747,57.6982,57.3763,57.6177,49060.0
2018-02-12 12:30:00,64.41,64.44,64.19,64.22,15587.0,57.5909,57.6177,57.3942,57.421,15587.0
2018-02-12 13:00:00,64.27,64.36,64.15,64.3,10348.0,57.4657,57.5462,57.3584,57.4925,10348.0
2018-02-12 13:30:00,64.3,64.54,64.21,64.41,18356.0,57.4925,57.7071,57.4121,57.5909,18356.0
2018-02-12 14:00:00,64.43,64.55,64.28,64.55,11332.0,57.6088,57.7161,57.4747,57.7161,11332.0
2018-02-12 14:30:00,64.52,64.59,64.36,64.55,17749.0,57.6893,57.7518,57.5462,57.7161,17749.0
2018-02-12 15:00:00,64.53,64.72,64.48,64.59,16053.0,57.6982,57.8681,57.6535,57.7518,16053.0
2018-02-12 15:30:00,64.59,64.66,64.07,64.32,87323.0,57.7518,57.8144,57.2869,57.5104,87323.0
2018-02-13 09:30:00,64.08,64.15,63.57,63.69,30296.0,57.2958,57.3584,56.8398,56.9471,30296.0
2018-02-13 10:00:00,63.75,64.2,63.75,64.07,17281.0,57.0008,57.4031,57.0008,57.2869,17281.0
2018-02-13 10:30:00,64.12,64.26,63.93,64.25,14519.0,57.3316,57.4568,57.1617,57.4478,14519.0
2018-02-13 11:00:00,64.25,64.32,64.1,64.11,12346.0,57.4478,57.5104,57.3137,57.3227,12346.0
2018-02-13 11:30:00,64.1,64.48,63.98,64.41,16394.0,57.3137,57.6535,57.2064,57.5909,16394.0
2018-02-13 12:00:00,64.42,64.42,64.22,64.31,11920.0,57.5998,57.5998,57.421,57.5015,11920.0
2018-02-13 12:30:00,64.27,64.35,64.23,64.3,6988.0,57.4657,57.5373,57.43,57.4925,6988.0
2018-02-13 13:00:00,64.31,64.52,64.26,64.47,9009.0,57.5015,57.6893,57.4568,57.6445,9009.0
2018-02-13 13:30:00,64.44,64.59,64.42,64.43,9138.0,57.6177,57.7518,57.5998,57.6088,9138.0
2018-02-13 14:00:00,64.44,64.58,64.43,64.45,6893.0,57.6177,57.7429,57.6088,57.6267,6893.0
2018-02-13 14:30:00,64.43,64.52,64.36,64.51,9450.0,57.6088,57.6893,57.5462,57.6803,9450.0
2018-02-13 15:00:00,64.52,64.55,64.39,64.54,15824.0,57.6893,57.7161,57.573,57.7071,15824.0
2018-02-13 15:30:00,64.54,64.67,64.52,64.64,81148.0,57.7071,57.8234,57.6893,57.7966,81148.0
2018-02-14 09:30:00,64.38,64.95,64.38,64.43,29879.0,57.5641,58.0737,57.5641,57.6088,29879.0
2018-02-14 10:00:00,64.48,65.1,64.36,64.8,50940.0,57.6535,58.2079,57.5462,57.9396,50940.0
2018-02-14 10:30:00,64.82,64.96,64.67,64.74,17200.0,57.9575,58.0827,57.8234,57.886,17200.0
2018-02-14 11:00:00,64.75,65.05,64.57,64.87,38376.0,57.8949,58.1631,57.734,58.0022,38376.0
2018-02-14 11:30:00,64.88,65.2,64.86,65.16,40945.0,58.0111,58.2973,57.9933,58.2615,40945.0
2018-02-14 12:00:00,65.14,65.26,65.04,65.12,15316.0,58.2436,58.3509,58.1542,58.2257,15316.0
2018-02-14 12:30:00,65.09,65.15,64.9,65.09,10555.0,58.1989,58.2526,58.029,58.1989,10555.0
2018-02-14 13:00:00,65.07,65.22,65.06,65.09,21768.0,58.181,58.3151,58.1721,58.1989,21768.0
2018-02-14 13:30:00,65.09,65.23,65.09,65.17,39587.0,58.1989,58.3241,58.1989,58.2704,39587.0
2018-02-14 14:00:00,65.14,65.31,65.13,65.19,16182.0,58.2436,58.3956,58.2347,58.2883,16182.0
2018-02-14 14:30:00,65.16,65.46,65.15,65.41,17326.0,58.2615,58.5297,58.2526,58.485,17326.0
2018-02-14 15:00:00,65.42,65.6,65.41,65.53,26367.0,58.494,58.6549,58.485,58.5923,26367.0
2018-02-14 15:30:00,65.58,65.84,65.56,65.74,130986.0,58.637,58.8695,58.6192,58.7801,130986.0
2018-02-15 09:30:00,66.15,66.2,65.68,65.75,24209.0,59.1467,59.1914,58.7264,58.789,24209.0
2018-02-15 10:00:00,65.76,65.99,65.62,65.86,64485.0,58.798,59.0036,58.6728,58.8874,64485.0
2018-02-15 10:30:00,65.85,65.94,65.52,65.66,40277.0,58.8784,58.9589,58.5834,58.7086,40277.0
2018-02-15 11:00:00,65.63,65.7,65.55,65.58,32875.0,58.6817,58.7443,58.6102,58.637,32875.0
2018-02-15 11:30:00,65.6,65.7,65.46,65.58,88418.0,58.6549,58.7443,58.5297,58.637,88418.0
2018-02-15 12:00:00,65.58,65.71,65.44,65.47,40092.0,58.637,58.7533,58.5119,58.5387,40092.0
2018-02-15 12:30:00,65.47,65.65,65.46,65.56,22170.0,58.5387,58.6996,58.5297,58.6192,22170.0
2018-02-15 13:00:00,65.56,65.68,65.54,65.61,26407.0,58.6192,58.7264,58.6013,58.6639,26407.0
2018-02-15 13:30:00,65.63,65.75,65.54,65.63,20224.0,58.6817,58.789,58.6013,58.6817,20224.0
2018-02-15 14:00:00,65.64,65.82,65.64,65.75,47755.0,58.6907,58.8516,58.6907,58.789,47755.0
2018-02-15 14:30:00,65.77,65.77,65.55,65.58,40633.0,58.8069,58.8069,58.6102,58.637,40633.0
2018-02-15 15:00:00,65.59,65.95,65.57,65.91,44092.0,58.646,58.9679,58.6281,58.9321,44092.0
2018-02-15 15:30:00,65.91,66.1,65.85,66.1,158411.0,58.9321,59.102,58.8784,59.102,158411.0
2018-02-16 09:30:00,66.0,66.25,65.8,65.8,17682.0,59.0126,59.2361,58.8337,58.8337,17682.0
2018-02-16 10:00:00,65.79,66.43,65.76,66.43,14859.0,58.8248,59.397,58.798,59.397,14859.0
2018-02-16 10:30:00,66.42,66.5,66.24,66.48,56102.0,59.3881,59.4596,59.2272,59.4418,56102.0
2018-02-16 11:00:00,66.5,66.63,66.44,66.44,22821.0,59.4596,59.5759,59.406,59.406,22821.0
2018-02-16 11:30:00,66.45,66.68,66.45,66.66,24013.0,59.4149,59.6206,59.4149,59.6027,24013.0
2018-02-16 12:00:00,66.66,66.76,66.57,66.6,22782.0,59.6027,59.6921,59.5222,59.549,22782.0
2018-02-16 12:30:00,66.6,66.85,66.57,66.66,58793.0,59.549,59.7726,59.5222,59.6027,58793.0
2018-02-16 13:00:00,66.67,66.75,66.46,66.5,32082.0,59.6116,59.6832,59.4239,59.4596,32082.0
2018-02-16 13:30:00,66.49,66.69,66.44,66.66,20027.0,59.4507,59.6295,59.406,59.6027,20027.0
2018-02-16 14:00:00,66.66,66.75,66.4,66.52,19944.0,59.6027,59.6832,59.3702,59.4775,19944.0
2018-02-16 14:30:00,66.52,66.62,66.26,66.44,29255.0,59.4775,59.5669,59.245,59.406,29255.0
2018-02-16 15:00:00,66.47,66.52,66.35,66.42,26844.0,59.4328,59.4775,59.3255,59.3881,26844.0
2018-02-16 15:30:00,66.42,66.64,66.38,66.42,107387.0,59.3881,59.5848,59.3523,59.3881,107387.0
2018-02-20 09:30:00,66.14,66.45,65.87,66.37,39605.0,59.1377,59.4149,58.8963,59.3434,39605.0
2018-02-20 10:00:00,66.42,66.64,65.95,66.27,59133.0,59.3881,59.5848,58.9679,59.254,59133.0
2018-02-20 10:30:00,66.22,66.44,65.97,66.36,53304.0,59.2093,59.406,58.9857,59.3345,53304.0
2018-02-20 11:00:00,66.35,66.63,66.35,66.63,32549.0,59.3255,59.5759,59.3255,59.5759,32549.0
2018-02-20 11:30:00,66.63,66.88,66.52,66.72,35115.0,59.5759,59.7994,59.4775,59.6563,35115.0
2018-02-20 12:00:00,66.72,66.89,66.54,66.84,26159.0,59.6563,59.8083,59.4954,59.7636,26159.0
2018-02-20 12:30:00,66.81,66.95,66.58,66.63,26731.0,59.7368,59.862,59.5312,59.5759,26731.0
2018-02-20 13:00:00,66.63,66.66,66.5,66.64,17121.0,59.5759,59.6027,59.4596,59.5848,17121.0
2018-02-20 13:30:00,66.69,66.69,66.47,66.56,15656.0,59.6295,59.6295,59.4328,59.5133,15656.0
2018-02-20 14:00:00,66.57,66.61,66.43,66.54,14261.0,59.5222,59.558,59.397,59.4954,14261.0
2018-02-20 14:30:00,66.51,66.65,66.47,66.52,29896.0,59.4686,59.5938,59.4328,59.4775,29896.0
2018-02-20 15:00:00,66.5,66.54,66.1,66.29,23918.0,59.4596,59.4954,59.102,59.2719,23918.0
2018-02-20 15:30:00,66.29,66.38,66.16,66.24,145940.0,59.2719,59.3523,59.1556,59.2272,145940.0
2018-02-21 09:30:00,66.16,66.16,65.21,65.78,156742.0,59.1556,59.1556,58.3062,58.8159,156742.0
2018-02-21 10:00:00,65.81,65.94,65.47,65.63,88086.0,58.8427,58.9589,58.5387,58.6817,88086.0
2018-02-21 10:30:00,65.65,66.14,65.63,66.02,86383.0,58.6996,59.1377,58.6817,59.0305,86383.0
2018-02-21 11:00:00,66.06,66.15,65.68,66.01,82197.0,59.0662,59.1467,58.7264,59.0215,82197.0
2018-02-21 11:30:00,65.99,66.04,65.71,65.79,79503.0,59.0036,59.0483,58.7533,58.8248,79503.0
2018-02-21 12:00:00,65.84,65.92,65.73,65.91,159912.0,58.8695,58.941,58.7712,58.9321,159912.0
2018-02-21 12:30:00,65.91,66.1,65.87,66.06,61232.0,58.9321,59.102,58.8963,59.0662,61232.0
2018-02-21 13:00:00,66.07,66.12,65.91,65.91,34730.0,59.0752,59.1199,58.9321,58.9321,34730.0
2018-02-21 13:30:00,65.92,65.99,65.87,65.93,47151.0,58.941,59.0036,58.8963,58.95,47151.0
2018-02-21 14:00:00,65.92,66.21,65.9,66.0,178962.0,58.941,59.2003,58.9232,59.0126,178962.0
2018-02-21 14:30:00,66.01,66.05,65.86,65.88,66019.0,59.0215,59.0573,58.8874,58.9053,66019.0
2018-02-21 15:00:00,65.87,65.87,65.36,65.59,100419.0,58.8963,58.8963,58.4403,58.646,100419.0
2018-02-21 15:30:00,65.57,65.73,65.21,65.22,307947.0,58.6281,58.7712,58.3062,58.3151,307947.0
2018-02-22 09:30:00,65.87,66.29,63.13,65.04,261254.0,58.8963,59.2719,56.4464,58.1542,261254.0
2018-02-22 10:00:00,65.13,65.4,64.65,65.03,82510.0,58.2347,58.4761,57.8055,58.1453,82510.0
2018-02-22 10:30:00,65.04,65.21,64.65,65.09,40845.0,58.1542,58.3062,57.8055,58.1989,40845.0
2018-02-22 11:00:00,65.07,65.7,64.99,65.67,80530.0,58.181,58.7443,58.1095,58.7175,80530.0
2018-02-22 11:30:00,65.68,66.08,65.28,66.0,57833.0,58.7264,59.0841,58.3688,59.0126,57833.0
2018-02-22 12:00:00,65.98,66.21,65.97,66.06,49327.0,58.9947,59.2003,58.9857,59.0662,49327.0
2018-02-22 12:30:00,66.05,66.05,65.48,65.76,78888.0,59.0573,59.0573,58.5476,58.798,78888.0
2018-02-22 13:00:00,65.86,65.86,65.41,65.44,15629.0,58.8874,58.8874,58.485,58.5119,15629.0
2018-02-22 13:30:00,65.42,65.46,65.29,65.35,34930.0,58.494,58.5297,58.3777,58.4314,34930.0
2018-02-22 14:00:00,65.37,65.71,65.36,65.7,76585.0,58.4493,58.7533,58.4403,58.7443,76585.0
2018-02-22 14:30:00,65.7,66.05,65.67,65.73,79983.0,58.7443,59.0573,58.7175,58.7712,79983.0
2018-02-22 15:00:00,65.72,65.78,65.56,65.69,52542.0,58.7622,58.8159,58.6192,58.7354,52542.0
2018-02-22 15:30:00,65.69,65.81,65.56,65.75,262712.0,58.7354,58.8427,58.6192,58.789,262712.0
2018-02-23 09:30:00,66.32,66.89,66.32,66.76,68213.0,59.2987,59.8083,59.2987,59.6921,68213.0
2018-02-23 10:00:00,66.79,66.81,66.51,66.58,36159.0,59.7189,59.7368,59.4686,59.5312,36159.0
2018-02-23 10:30:00,66.55,66.67,66.27,66.29,22987.0,59.5043,59.6116,59.254,59.2719,22987.0
2018-02-23 11:00:00,66.27,66.41,66.26,66.34,16656.0,59.254,59.3792,59.245,59.3166,16656.0
2018-02-23 11:30:00,66.27,66.39,65.99,66.36,38129.0,59.254,59.3613,59.0036,59.3345,38129.0
2018-02-23 12:00:00,66.44,66.44,66.2,66.29,55620.0,59.406,59.406,59.1914,59.2719,55620.0
2018-02-23 12:30:00,66.31,66.36,66.18,66.3,28398.0,59.2897,59.3345,59.1735,59.2808,28398.0
2018-02-23 13:00:00,66.27,66.32,66.25,66.31,13843.0,59.254,59.2987,59.2361,59.2897,13843.0
2018-02-23 13:30:00,66.31,66.32,66.21,66.25,39903.0,59.2897,59.2987,59.2003,59.2361,39903.0
2018-02-23 14:00:00,66.24,66.25,66.1,66.21,23451.0,59.2272,59.2361,59.102,59.2003,23451.0
2018-02-23 14:30:00,66.23,66.25,65.91,66.05,64130.0,59.2182,59.2361,58.9321,59.0573,64130.0
2018-02-23 15:00:00,66.06,66.11,65.94,66.04,49760.0,59.0662,59.1109,58.9589,59.0483,49760.0
2018-02-23 15:30:00,66.05,66.08,65.73,65.83,247362.0,59.0573,59.0841,58.7712,58.8606,247362.0
2018-02-26 09:30:00,66.22,66.49,65.64,65.64,49920.0,59.2093,59.4507,58.6907,58.6907,49920.0
2018-02-26 10:00:00,65.68,66.18,65.68,66.05,46025.0,58.7264,59.1735,58.7264,59.0573,46025.0
2018-02-26 10:30:00,66.01,66.38,66.01,66.27,57094.0,59.0215,59.3523,59.0215,59.254,57094.0
2018-02-26 11:00:00,66.28,66.36,66.2,66.25,35372.0,59.2629,59.3345,59.1914,59.2361,35372.0
2018-02-26 11:30:00,66.23,66.26,66.19,66.23,23161.0,59.2182,59.245,59.1825,59.2182,23161.0
2018-02-26 12:00:00,66.23,66.78,66.23,66.75,56272.0,59.2182,59.71,59.2182,59.6832,56272.0
2018-02-26 12:30:00,66.8,66.9,66.68,66.9,41663.0,59.7279,59.8173,59.6206,59.8173,41663.0
2018-02-26 13:00:00,66.89,67.02,66.7,66.76,43912.0,59.8083,59.9246,59.6385,59.6921,43912.0
2018-02-26 13:30:00,66.76,66.8,66.48,66.5,53570.0,59.6921,59.7279,59.4418,59.4596,53570.0
2018-02-26 14:00:00,66.5,66.67,66.41,66.42,35160.0,59.4596,59.6116,59.3792,59.3881,35160.0
2018-02-26 14:30:00,66.39,66.51,66.35,66.41,48594.0,59.3613,59.4686,59.3255,59.3792,48594.0
2018-02-26 15:00:00,66.41,66.57,66.39,66.53,96963.0,59.3792,59.5222,59.3613,59.4865,96963.0
2018-02-26 15:30:00,66.54,66.55,66.35,66.4,220029.0,59.4954,59.5043,59.3255,59.3702,220029.0
2018-02-27 09:30:00,66.37,66.56,65.57,65.64,205328.0,59.3434,59.5133,58.6281,58.6907,205328.0
2018-02-27 10:00:00,65.65,66.04,65.61,65.95,65801.0,58.6996,59.0483,58.6639,58.9679,65801.0
2018-02-27 10:30:00,65.93,66.0,65.57,65.66,40779.0,58.95,59.0126,58.6281,58.7086,40779.0
2018-02-27 11:00:00,65.66,65.99,65.61,65.92,65205.0,58.7086,59.0036,58.6639,58.941,65205.0
2018-02-27 11:30:00,65.9,66.04,65.72,65.83,61880.0,58.9232,59.0483,58.7622,58.8606,61880.0
2018-02-27 12:00:00,65.83,65.98,65.67,65.73,68366.0,58.8606,58.9947,58.7175,58.7712,68366.0
2018-02-27 12:30:00,65.76,65.85,65.61,65.84,28898.0,58.798,58.8784,58.6639,58.8695,28898.0
2018-02-27 13:00:00,65.84,65.85,65.62,65.63,33338.0,58.8695,58.8784,58.6728,58.6817,33338.0
2018-02-27 13:30:00,65.61,65.64,65.46,65.52,38685.0,58.6639,58.6907,58.5297,58.5834,38685.0
2018-02-27 14:00:00,65.53,65.56,65.31,65.49,56345.0,58.5923,58.6192,58.3956,58.5566,56345.0
2018-02-27 14:30:00,65.48,65.56,65.37,65.4,51723.0,58.5476,58.6192,58.4493,58.4761,51723.0
2018-02-27 15:00:00,65.45,65.55,65.34,65.41,54122.0,58.5208,58.6102,58.4224,58.485,54122.0
2018-02-27 15:30:00,65.43,65.46,65.22,65.23,290951.0,58.5029,58.5297,58.3151,58.3241,290951.0
2018-02-28 09:30:00,65.51,65.6,64.64,65.06,73250.0,58.5744,58.6549,57.7966,58.1721,73250.0
2018-02-28 10:00:00,65.1,65.29,64.91,65.13,46857.0,58.2079,58.3777,58.038,58.2347,46857.0
2018-02-28 10:30:00,65.19,65.22,64.42,64.61,86916.0,58.2883,58.3151,57.5998,57.7697,86916.0
2018-02-28 11:00:00,64.64,64.77,64.3,64.54,98995.0,57.7966,57.9128,57.4925,57.7071,98995.0
2018-02-28 11:30:00,64.55,64.58,64.36,64.43,23895.0,57.7161,57.7429,57.5462,57.6088,23895.0
2018-02-28 12:00:00,64.46,64.68,64.46,64.55,44886.0,57.6356,57.8323,57.6356,57.7161,44886.0
2018-02-28 12:30:00,64.52,64.9,64.51,64.77,33394.0,57.6893,58.029,57.6803,57.9128,33394.0
2018-02-28 13:00:00,64.76,64.84,64.63,64.74,36514.0,57.9038,57.9754,57.7876,57.886,36514.0
2018-02-28 13:30:00,64.75,64.84,64.58,64.75,37302.0,57.8949,57.9754,57.7429,57.8949,37302.0
2018-02-28 14:00:00,64.75,64.84,64.44,64.46,31138.0,57.8949,57.9754,57.6177,57.6356,31138.0
2018-02-28 14:30:00,64.46,64.46,63.87,63.88,40968.0,57.6356,57.6356,57.1081,57.117,40968.0
2018-02-28 15:00:00,63.94,64.01,63.65,63.75,50746.0,57.1707,57.2333,56.9114,57.0008,50746.0
2018-02-28 15:30:00,63.76,63.95,63.33,63.33,211283.0,57.0097,57.1796,56.6252,56.6252,211283.0
2018-03-01 09:30:00,64.55,65.29,63.71,63.84,88043.0,57.7161,58.3777,56.965,57.0812,88043.0
2018-03-01 10:00:00,63.83,64.46,63.79,64.4,114764.0,57.0723,57.6356,57.0365,57.582,114764.0
2018-03-01 10:30:00,64.38,64.51,63.94,63.96,80451.0,57.5641,57.6803,57.1707,57.1885,80451.0
2018-03-01 11:00:00,63.98,64.49,63.95,64.25,52075.0,57.2064,57.6624,57.1796,57.4478,52075.0
2018-03-01 11:30:00,64.25,64.56,64.2,64.31,52533.0,57.4478,57.725,57.4031,57.5015,52533.0
2018-03-01 12:00:00,64.31,64.35,63.79,63.9,76594.0,57.5015,57.5373,57.0365,57.1349,76594.0
2018-03-01 12:30:00,63.88,64.04,63.74,64.01,42695.0,57.117,57.2601,56.9918,57.2333,42695.0
2018-03-01 13:00:00,63.97,63.99,63.54,63.79,51372.0,57.1975,57.2154,56.813,57.0365,51372.0
2018-03-01 13:30:00,63.78,63.82,63.34,63.42,24293.0,57.0276,57.0634,56.6342,56.7057,24293.0
2018-03-01 14:00:00,63.35,63.45,63.05,63.31,72766.0,56.6431,56.7325,56.3749,56.6074,72766.0
2018-03-01 14:30:00,63.32,63.69,63.3,63.53,76340.0,56.6163,56.9471,56.5984,56.8041,76340.0
2018-03-01 15:00:00,63.53,63.92,63.39,63.74,75762.0,56.8041,57.1528,56.6789,56.9918,75762.0
2018-03-01 15:30:00,63.76,63.89,63.44,63.75,131835.0,57.0097,57.126,56.7236,57.0008,131835.0
2018-03-02 09:30:00,63.22,63.45,62.98,63.45,65961.0,56.5269,56.7325,56.3123,56.7325,65961.0
2018-03-02 10:00:00,63.37,63.46,63.01,63.1,26844.0,56.661,56.7415,56.3391,56.4196,26844.0
2018-03-02 10:30:00,63.1,63.5,63.1,63.4,40094.0,56.4196,56.7772,56.4196,56.6878,40094.0
2018-03-02 11:00:00,63.4,63.88,63.31,63.87,31703.0,56.6878,57.117,56.6074,57.1081,31703.0
2018-03-02 11:30:00,63.89,64.44,63.88,64.44,49872.0,57.126,57.6177,57.117,57.6177,49872.0
2018-03-02 12:00:00,64.46,64.56,64.35,64.45,46491.0,57.6356,57.725,57.5373,57.6267,46491.0
2018-03-02 12:30:00,64.44,64.6,64.34,64.49,18858.0,57.6177,57.7608,57.5283,57.6624,18858.0
2018-03-02 13:00:00,64.47,64.5,64.29,64.37,16693.0,57.6445,57.6714,57.4836,57.5551,16693.0
2018-03-02 13:30:00,64.35,64.39,64.27,64.36,24808.0,57.5373,57.573,57.4657,57.5462,24808.0
2018-03-02 14:00:00,64.37,64.73,64.32,64.56,23557.0,57.5551,57.877,57.5104,57.725,23557.0
2018-03-02 14:30:00,64.56,64.76,64.45,64.72,25932.0,57.725,57.9038,57.6267,57.8681,25932.0
2018-03-02 15:00:00,64.72,64.75,64.55,64.59,36973.0,57.8681,57.8949,57.7161,57.7518,36973.0
2018-03-02 15:30:00,64.56,65.12,64.55,65.0,85600.0,57.725,58.2257,57.7161,58.1184,85600.0
2018-03-05 09:30:00,64.79,65.19,64.79,64.98,40589.0,57.9307,58.2883,57.9307,58.1006,40589.0
2018-03-05 10:00:00,65.02,65.15,64.63,65.14,29931.0,58.1363,58.2526,57.7876,58.2436,29931.0
2018-03-05 10:30:00,65.13,65.48,65.12,65.41,65683.0,58.2347,58.5476,58.2257,58.485,65683.0
2018-03-05 11:00:00,65.4,66.07,65.33,66.05,102355.0,58.4761,59.0752,58.4135,59.0573,102355.0
2018-03-05 11:30:00,66.05,66.13,65.88,65.99,102425.0,59.0573,59.1288,58.9053,59.0036,102425.0
2018-03-05 12:00:00,65.98,66.07,65.64,65.78,55618.0,58.9947,59.0752,58.6907,58.8159,55618.0
2018-03-05 12:30:00,65.78,65.83,65.62,65.81,26742.0,58.8159,58.8606,58.6728,58.8427,26742.0
2018-03-05 13:00:00,65.79,65.84,65.71,65.73,33811.0,58.8248,58.8695,58.7533,58.7712,33811.0
2018-03-05 13:30:00,65.7,65.8,65.54,65.77,26137.0,58.7443,58.8337,58.6013,58.8069,26137.0
2018-03-05 14:00:00,65.78,65.84,65.56,65.73,27291.0,58.8159,58.8695,58.6192,58.7712,27291.0
2018-03-05 14:30:00,65.69,66.0,65.68,65.99,40341.0,58.7354,59.0126,58.7264,59.0036,40341.0
2018-03-05 15:00:00,65.99,66.16,65.88,65.89,74922.0,59.0036,59.1556,58.9053,58.9142,74922.0
2018-03-05 15:30:00,65.89,66.21,65.86,65.91,165233.0,58.9142,59.2003,58.8874,58.9321,165233.0
2018-03-06 09:30:00,66.24,66.71,65.86,65.86,40169.0,59.2272,59.6474,58.8874,58.8874,40169.0
2018-03-06 10:00:00,65.86,65.86,65.48,65.78,24687.0,58.8874,58.8874,58.5476,58.8159,24687.0
2018-03-06 10:30:00,65.82,66.08,65.58,65.58,31301.0,58.8516,59.0841,58.637,58.637,31301.0
2018-03-06 11:00:00,65.61,65.7,65.44,65.48,28758.0,58.6639,58.7443,58.5119,58.5476,28758.0
2018-03-06 11:30:00,65.51,65.84,65.44,65.73,51771.0,58.5744,58.8695,58.5119,58.7712,51771.0
2018-03-06 12:00:00,65.72,65.92,65.66,65.66,25831.0,58.7622,58.941,58.7086,58.7086,25831.0
2018-03-06 12:30:00,65.65,65.93,65.65,65.93,13778.0,58.6996,58.95,58.6996,58.95,13778.0
2018-03-06 13:00:00,65.93,66.01,65.88,65.9,18443.0,58.95,59.0215,58.9053,58.9232,18443.0
2018-03-06 13:30:00,65.92,65.94,65.68,65.75,20178.0,58.941,58.9589,58.7264,58.789,20178.0
2018-03-06 14:00:00,65.75,65.98,65.73,65.92,34454.0,58.789,58.9947,58.7712,58.941,34454.0
2018-03-06 14:30:00,65.93,66.08,65.92,66.06,28600.0,58.95,59.0841,58.941,59.0662,28600.0
2018-03-06 15:00:00,66.05,66.13,65.9,66.13,56333.0,59.0573,59.1288,58.9232,59.1288,56333.0
2018-03-06 15:30:00,66.11,66.2,65.99,66.19,103669.0,59.1109,59.1914,59.0036,59.1825,103669.0
2018-03-07 09:30:00,65.78,66.33,65.57,66.13,45397.0,58.8159,59.3076,58.6281,59.1288,45397.0
2018-03-07 10:00:00,66.1,66.2,65.7,66.01,72307.0,59.102,59.1914,58.7443,59.0215,72307.0
2018-03-07 10:30:00,66.04,66.1,65.83,66.09,24038.0,59.0483,59.102,58.8606,59.093,24038.0
2018-03-07 11:00:00,66.12,66.12,65.84,65.85,36685.0,59.1199,59.1199,58.8695,58.8784,36685.0
2018-03-07 11:30:00,65.86,66.19,65.86,66.06,34897.0,58.8874,59.1825,58.8874,59.0662,34897.0
2018-03-07 12:00:00,66.04,66.12,65.91,66.01,26241.0,59.0483,59.1199,58.9321,59.0215,26241.0
2018-03-07 12:30:00,66.02,66.31,66.02,66.24,36251.0,59.0305,59.2897,59.0305,59.2272,36251.0
2018-03-07 13:00:00,66.25,66.36,66.05,66.36,38502.0,59.2361,59.3345,59.0573,59.3345,38502.0
2018-03-07 13:30:00,66.36,66.43,66.26,66.36,39051.0,59.3345,59.397,59.245,59.3345,39051.0
2018-03-07 14:00:00,66.38,66.49,66.3,66.31,56091.0,59.3523,59.4507,59.2808,59.2897,56091.0
2018-03-07 14:30:00,66.33,66.43,66.28,66.3,29834.0,59.3076,59.397,59.2629,59.2808,29834.0
2018-03-07 15:00:00,66.29,66.56,66.29,66.55,47998.0,59.2719,59.5133,59.2719,59.5043,47998.0
2018-03-07 15:30:00,66.55,66.72,66.48,66.63,130734.0,59.5043,59.6563,59.4418,59.5759,130734.0
2018-03-08 09:30:00,66.98,67.57,66.87,67.33,58686.0,59.8888,60.4164,59.7905,60.2018,58686.0
2018-03-08 10:00:00,67.3,67.68,67.29,67.51,74062.0,60.1749,60.5147,60.166,60.3627,74062.0
2018-03-08 10:30:00,67.47,67.77,67.35,67.76,49731.0,60.3269,60.5952,60.2196,60.5862,49731.0
2018-03-08 11:00:00,67.77,67.91,67.57,67.57,67646.0,60.5952,60.7204,60.4164,60.4164,67646.0
2018-03-08 11:30:00,67.57,67.74,67.4,67.74,45466.0,60.4164,60.5684,60.2644,60.5684,45466.0
2018-03-08 12:00:00,67.75,67.76,67.35,67.43,28744.0,60.5773,60.5862,60.2196,60.2912,28744.0
2018-03-08 12:30:00,67.43,67.62,67.36,67.52,21057.0,60.2912,60.4611,60.2286,60.3716,21057.0
2018-03-08 13:00:00,67.52,67.77,67.48,67.6,35388.0,60.3716,60.5952,60.3359,60.4432,35388.0
2018-03-08 13:30:00,67.59,67.67,67.37,67.4,43744.0,60.4342,60.5058,60.2375,60.2644,43744.0
2018-03-08 14:00:00,67.41,67.53,67.37,67.49,30327.0,60.2733,60.3806,60.2375,60.3448,30327.0
2018-03-08 14:30:00,67.49,67.96,67.46,67.96,41308.0,60.3448,60.7651,60.318,60.7651,41308.0
2018-03-08 15:00:00,67.94,68.11,67.89,68.04,52724.0,60.7472,60.8992,60.7025,60.8366,52724.0
2018-03-08 15:30:00,68.04,68.05,67.7,67.93,237478.0,60.8366,60.8455,60.5326,60.7382,237478.0
2018-03-09 09:30:00,68.34,69.21,68.31,68.38,85410.0,61.1048,61.8827,61.078,61.1406,85410.0
2018-03-09 10:00:00,68.4,68.79,68.34,68.71,36355.0,61.1585,61.5072,61.1048,61.4357,36355.0
2018-03-09 10:30:00,68.74,68.99,68.67,68.73,38326.0,61.4625,61.686,61.3999,61.4535,38326.0
2018-03-09 11:00:00,68.73,68.83,68.58,68.63,78563.0,61.4535,61.543,61.3194,61.3641,78563.0
2018-03-09 11:30:00,68.63,68.75,68.55,68.75,38199.0,61.3641,61.4714,61.2926,61.4714,38199.0
2018-03-09 12:00:00,68.76,68.87,68.63,68.84,27216.0,61.4804,61.5787,61.3641,61.5519,27216.0
2018-03-09 12:30:00,68.82,68.85,68.61,68.66,51971.0,61.534,61.5608,61.3462,61.391,51971.0
2018-03-09 13:00:00,68.67,68.84,68.64,68.81,23823.0,61.3999,61.5519,61.3731,61.5251,23823.0
2018-03-09 13:30:00,68.79,68.94,68.77,68.94,19423.0,61.5072,61.6413,61.4893,61.6413,19423.0
2018-03-09 14:00:00,68.94,69.1,68.86,69.06,43201.0,61.6413,61.7844,61.5698,61.7486,43201.0
2018-03-09 14:30:00,69.07,69.2,69.03,69.2,58717.0,61.7575,61.8738,61.7218,61.8738,58717.0
2018-03-09 15:00:00,69.21,69.35,69.2,69.34,60569.0,61.8827,62.0079,61.8738,61.999,60569.0
2018-03-09 15:30:00,69.34,69.51,69.33,69.4,194709.0,61.999,62.151,61.99,62.0526,194709.0
2018-03-12 09:30:00,69.78,69.96,69.06,69.14,101232.0,62.3924,62.5533,61.7486,61.8201,101232.0
2018-03-12 10:00:00,69.07,69.29,68.83,69.26,49045.0,61.7575,61.9543,61.543,61.9274,49045.0
2018-03-12 10:30:00,69.23,69.23,68.69,68.88,124371.0,61.9006,61.9006,61.4178,61.5877,124371.0
2018-03-12 11:00:00,68.84,69.09,68.83,68.89,35982.0,61.5519,61.7754,61.543,61.5966,35982.0
2018-03-12 11:30:00,68.88,69.24,68.84,69.07,76172.0,61.5877,61.9095,61.5519,61.7575,76172.0
2018-03-12 12:00:00,69.02,69.29,69.02,69.18,38551.0,61.7128,61.9543,61.7128,61.8559,38551.0
2018-03-12 12:30:00,69.17,69.33,69.11,69.28,39245.0,61.847,61.99,61.7933,61.9453,39245.0
2018-03-12 13:00:00,69.27,69.34,69.17,69.23,36859.0,61.9364,61.999,61.847,61.9006,36859.0
2018-03-12 13:30:00,69.23,69.46,69.21,69.29,35635.0,61.9006,62.1063,61.8827,61.9543,35635.0
2018-03-12 14:00:00,69.28,69.3,69.13,69.23,44175.0,61.9453,61.9632,61.8112,61.9006,44175.0
2018-03-12 14:30:00,69.23,69.26,69.1,69.23,60337.0,61.9006,61.9274,61.7844,61.9006,60337.0
2018-03-12 15:00:00,69.23,69.41,69.23,69.4,78151.0,61.9006,62.0616,61.9006,62.0526,78151.0
2018-03-12 15:30:00,69.41,69.62,69.33,69.33,221493.0,62.0616,62.2493,61.99,61.99,221493.0
2018-03-13 09:30:00,69.78,70.11,69.77,69.93,103377.0,62.3924,62.6874,62.3834,62.5265,103377.0
2018-03-13 10:00:00,69.92,70.0,69.71,69.91,39324.0,62.5176,62.5891,62.3298,62.5086,39324.0
2018-03-13 10:30:00,69.89,69.97,69.73,69.73,69095.0,62.4907,62.5623,62.3477,62.3477,69095.0
2018-03-13 11:00:00,69.72,69.73,69.46,69.52,34206.0,62.3387,62.3477,62.1063,62.1599,34206.0
2018-03-13 11:30:00,69.54,69.66,69.46,69.52,38969.0,62.1778,62.2851,62.1063,62.1599,38969.0
2018-03-13 12:00:00,69.53,69.53,69.23,69.33,24193.0,62.1688,62.1688,61.9006,61.99,24193.0
2018-03-13 12:30:00,69.36,69.66,69.3,69.59,25096.0,62.0168,62.2851,61.9632,62.2225,25096.0
2018-03-13 13:00:00,69.59,69.65,69.55,69.59,18197.0,62.2225,62.2761,62.1867,62.2225,18197.0
2018-03-13 13:30:00,69.59,69.66,69.55,69.56,23979.0,62.2225,62.2851,62.1867,62.1957,23979.0
2018-03-13 14:00:00,69.56,69.58,69.35,69.39,17654.0,62.1957,62.2136,62.0079,62.0437,17654.0
2018-03-13 14:30:00,69.39,69.5,69.38,69.46,75429.0,62.0437,62.142,62.0347,62.1063,75429.0
2018-03-13 15:00:00,69.47,69.51,69.25,69.27,42107.0,62.1152,62.151,61.9185,61.9364,42107.0
2018-03-13 15:30:00,69.25,69.37,69.05,69.32,280771.0,61.9185,62.0258,61.7397,61.9811,280771.0
2018-03-14 09:30:00,69.35,69.45,68.75,68.77,37500.0,62.2974,62.3873,61.7585,61.7764,37500.0
2018-03-14 10:00:00,68.83,69.04,68.6,68.75,40941.0,61.8303,62.019,61.6237,61.7585,40941.0
2018-03-14 10:30:00,68.74,68.85,68.62,68.69,81277.0,61.7495,61.8483,61.6417,61.7046,81277.0
2018-03-14 11:00:00,68.69,68.69,68.46,68.62,28819.0,61.7046,61.7046,61.498,61.6417,28819.0
2018-03-14 11:30:00,68.66,68.79,68.37,68.54,23912.0,61.6776,61.7944,61.4171,61.5698,23912.0
2018-03-14 12:00:00,68.55,68.69,68.48,68.64,19983.0,61.5788,61.7046,61.5159,61.6597,19983.0
2018-03-14 12:30:00,68.65,68.78,68.58,68.75,57643.0,61.6686,61.7854,61.6058,61.7585,57643.0
2018-03-14 13:00:00,68.74,68.77,68.58,68.66,32760.0,61.7495,61.7764,61.6058,61.6776,32760.0
2018-03-14 13:30:00,68.67,68.94,68.67,68.87,37874.0,61.6866,61.9291,61.6866,61.8663,37874.0
2018-03-14 14:00:00,68.88,68.88,68.66,68.7,23995.0,61.8752,61.8752,61.6776,61.7136,23995.0
2018-03-14 14:30:00,68.68,68.69,68.37,68.69,64895.0,61.6956,61.7046,61.4171,61.7046,64895.0
2018-03-14 15:00:00,68.67,68.73,68.52,68.53,73533.0,61.6866,61.7405,61.5519,61.5608,73533.0
2018-03-14 15:30:00,68.53,68.59,68.45,68.54,132005.0,61.5608,61.6147,61.489,61.5698,132005.0
2018-03-15 09:30:00,68.51,68.82,68.15,68.4,28763.0,61.5429,61.8213,61.2195,61.4441,28763.0
2018-03-15 10:00:00,68.43,68.53,68.21,68.28,15031.0,61.471,61.5608,61.2734,61.3363,15031.0
2018-03-15 10:30:00,68.29,68.38,68.15,68.24,34126.0,61.3452,61.4261,61.2195,61.3003,34126.0
2018-03-15 11:00:00,68.22,68.39,68.13,68.35,24818.0,61.2824,61.4351,61.2015,61.3991,24818.0
2018-03-15 11:30:00,68.33,68.33,68.06,68.06,22653.0,61.3812,61.3812,61.1386,61.1386,22653.0
2018-03-15 12:00:00,68.07,68.13,67.92,67.95,24855.0,61.1476,61.2015,61.0129,61.0398,24855.0
2018-03-15 12:30:00,67.94,67.97,67.77,67.85,25967.0,61.0308,61.0578,60.8781,60.95,25967.0
2018-03-15 13:00:00,67.86,68.08,67.86,68.08,21388.0,60.959,61.1566,60.959,61.1566,21388.0
2018-03-15 13:30:00,68.06,68.08,67.79,67.83,16550.0,61.1386,61.1566,60.8961,60.932,16550.0
2018-03-15 14:00:00,67.83,67.88,67.77,67.85,67256.0,60.932,60.9769,60.8781,60.95,67256.0
2018-03-15 14:30:00,67.85,67.91,67.73,67.88,33405.0,60.95,61.0039,60.8422,60.9769,33405.0
2018-03-15 15:00:00,67.92,67.92,67.75,67.89,56153.0,61.0129,61.0129,60.8602,60.9859,56153.0
2018-03-15 15:30:00,67.88,68.09,67.87,68.02,103220.0,60.9769,61.1656,60.968,61.1027,103220.0
2018-03-16 09:30:00,68.06,68.27,67.68,67.98,212380.0,61.1386,61.3273,60.7973,61.0668,212380.0
2018-03-16 10:00:00,67.98,67.98,67.71,67.75,20184.0,61.0668,61.0668,60.8242,60.8602,20184.0
2018-03-16 10:30:00,67.78,67.82,67.68,67.75,36452.0,60.8871,60.923,60.7973,60.8602,36452.0
2018-03-16 11:00:00,67.74,67.76,67.56,67.75,31973.0,60.8512,60.8691,60.6895,60.8602,31973.0
2018-03-16 11:30:00,67.76,67.91,67.72,67.73,27945.0,60.8691,61.0039,60.8332,60.8422,27945.0
2018-03-16 12:00:00,67.75,67.75,67.58,67.61,16042.0,60.8602,60.8602,60.7074,60.7344,16042.0
2018-03-16 12:30:00,67.63,67.74,67.57,67.72,17555.0,60.7524,60.8512,60.6985,60.8332,17555.0
2018-03-16 13:00:00,67.75,67.79,67.71,67.75,22932.0,60.8602,60.8961,60.8242,60.8602,22932.0
2018-03-16 13:30:00,67.75,67.78,67.33,67.38,47755.0,60.8602,60.8871,60.4829,60.5278,47755.0
2018-03-16 14:00:00,67.39,67.48,67.3,67.48,43322.0,60.5368,60.6176,60.4559,60.6176,43322.0
2018-03-16 14:30:00,67.46,67.75,67.41,67.71,30944.0,60.5997,60.8602,60.5547,60.8242,30944.0
2018-03-16 15:00:00,67.7,67.79,67.68,67.79,41201.0,60.8152,60.8961,60.7973,60.8961,41201.0
2018-03-16 15:30:00,67.78,67.89,67.68,67.7,267796.0,60.8871,60.9859,60.7973,60.8152,267796.0
2018-03-19 09:30:00,67.59,67.7,66.79,66.88,64731.0,60.7164,60.8152,59.9978,60.0786,64731.0
2018-03-19 10:00:00,66.9,67.06,66.9,67.06,21631.0,60.0966,60.2403,60.0966,60.2403,21631.0
2018-03-19 10:30:00,67.09,67.46,67.08,67.2,56103.0,60.2673,60.5997,60.2583,60.3661,56103.0
2018-03-19 11:00:00,67.18,67.3,67.13,67.22,38145.0,60.3481,60.4559,60.3032,60.3841,38145.0
2018-03-19 11:30:00,67.2,67.24,66.8,66.81,51930.0,60.3661,60.402,60.0068,60.0158,51930.0
2018-03-19 12:00:00,66.77,66.87,66.61,66.73,15370.0,59.9798,60.0697,59.8361,59.9439,15370.0
2018-03-19 12:30:00,66.73,66.73,66.45,66.52,23038.0,59.9439,59.9439,59.6924,59.7552,23038.0
2018-03-19 13:00:00,66.52,66.57,66.31,66.51,38891.0,59.7552,59.8002,59.5666,59.7463,38891.0
2018-03-19 13:30:00,66.5,66.77,66.5,66.77,35449.0,59.7373,59.9798,59.7373,59.9798,35449.0
2018-03-19 14:00:00,66.77,66.87,66.66,66.7,22605.0,59.9798,60.0697,59.881,59.9169,22605.0
2018-03-19 14:30:00,66.7,66.9,66.49,66.86,41820.0,59.9169,60.0966,59.7283,60.0607,41820.0
2018-03-19 15:00:00,66.85,67.07,66.76,66.99,33658.0,60.0517,60.2493,59.9708,60.1774,33658.0
2018-03-19 15:30:00,66.97,67.21,66.87,67.14,134056.0,60.1595,60.3751,60.0697,60.3122,134056.0
2018-03-20 09:30:00,67.28,67.85,67.08,67.54,81816.0,60.438,60.95,60.2583,60.6715,81816.0
2018-03-20 10:00:00,67.51,67.55,67.23,67.24,17676.0,60.6446,60.6805,60.393,60.402,17676.0
2018-03-20 10:30:00,67.25,67.35,67.14,67.28,144328.0,60.411,60.5008,60.3122,60.438,144328.0
2018-03-20 11:00:00,67.31,67.38,67.12,67.24,67509.0,60.4649,60.5278,60.2942,60.402,67509.0
2018-03-20 11:30:00,67.24,67.37,67.16,67.37,9412.0,60.402,60.5188,60.3302,60.5188,9412.0
2018-03-20 12:00:00,67.34,67.52,67.26,67.52,6742.0,60.4919,60.6536,60.42,60.6536,6742.0
2018-03-20 12:30:00,67.53,67.59,67.44,67.48,13896.0,60.6625,60.7164,60.5817,60.6176,13896.0
2018-03-20 13:00:00,67.49,67.56,67.49,67.52,9705.0,60.6266,60.6895,60.6266,60.6536,9705.0
2018-03-20 13:30:00,67.53,67.56,67.45,67.45,10410.0,60.6625,60.6895,60.5907,60.5907,10410.0
2018-03-20 14:00:00,67.44,67.46,67.31,67.46,19300.0,60.5817,60.5997,60.4649,60.5997,19300.0
2018-03-20 14:30:00,67.47,67.63,67.41,67.61,31668.0,60.6086,60.7524,60.5547,60.7344,31668.0
2018-03-20 15:00:00,67.61,67.64,67.48,67.54,34200.0,60.7344,60.7613,60.6176,60.6715,34200.0
2018-03-20 15:30:00,67.54,67.64,67.51,67.57,66481.0,60.6715,60.7613,60.6446,60.6985,66481.0
2018-03-21 09:30:00,67.6,67.69,67.3,67.34,34680.0,60.7254,60.8063,60.4559,60.4919,34680.0
2018-03-21 10:00:00,67.36,67.58,67.34,67.54,215246.0,60.5098,60.7074,60.4919,60.6715,215246.0
2018-03-21 10:30:00,67.52,67.8,67.49,67.67,16314.0,60.6536,60.9051,60.6266,60.7883,16314.0
2018-03-21 11:00:00,67.63,67.87,67.59,67.87,9132.0,60.7524,60.968,60.7164,60.968,9132.0
2018-03-21 11:30:00,67.83,67.91,67.74,67.85,16227.0,60.932,61.0039,60.8512,60.95,16227.0
2018-03-21 12:00:00,67.87,67.92,67.79,67.8,16707.0,60.968,61.0129,60.8961,60.9051,16707.0
2018-03-21 12:30:00,67.79,67.83,67.62,67.62,11743.0,60.8961,60.932,60.7434,60.7434,11743.0
2018-03-21 13:00:00,67.64,67.7,67.58,67.59,9193.0,60.7613,60.8152,60.7074,60.7164,9193.0
2018-03-21 13:30:00,67.57,67.72,67.51,67.72,9185.0,60.6985,60.8332,60.6446,60.8332,9185.0
2018-03-21 14:00:00,67.75,68.12,67.74,67.8,26111.0,60.8602,61.1925,60.8512,60.9051,26111.0
2018-03-21 14:30:00,67.81,67.84,67.47,67.66,35613.0,60.9141,60.941,60.6086,60.7793,35613.0
2018-03-21 15:00:00,67.72,67.85,67.59,67.67,59896.0,60.8332,60.95,60.7164,60.7883,59896.0
2018-03-21 15:30:00,67.69,67.9,67.56,67.57,104069.0,60.8063,60.9949,60.6895,60.6985,104069.0
2018-03-22 09:30:00,66.9,66.9,66.57,66.59,27925.0,60.0966,60.0966,59.8002,59.8181,27925.0
2018-03-22 10:00:00,66.63,67.02,66.63,66.91,10669.0,59.8541,60.2044,59.8541,60.1056,10669.0
2018-03-22 10:30:00,66.89,66.9,66.49,66.52,17842.0,60.0876,60.0966,59.7283,59.7552,17842.0
2018-03-22 11:00:00,66.52,66.56,66.26,66.31,24608.0,59.7552,59.7912,59.5217,59.5666,24608.0
2018-03-22 11:30:00,66.31,66.32,65.98,66.15,20767.0,59.5666,59.5756,59.2702,59.4229,20767.0
2018-03-22 12:00:00,66.11,66.73,66.07,66.72,29731.0,59.3869,59.9439,59.351,59.9349,29731.0
2018-03-22 12:30:00,66.7,66.85,66.69,66.74,16908.0,59.9169,60.0517,59.908,59.9529,16908.0
2018-03-22 13:00:00,66.73,67.16,66.64,67.16,19813.0,59.9439,60.3302,59.863,60.3302,19813.0
2018-03-22 13:30:00,67.16,67.2,66.92,66.95,27189.0,60.3302,60.3661,60.1146,60.1415,27189.0
2018-03-22 14:00:00,66.96,66.98,66.75,66.79,21677.0,60.1505,60.1685,59.9619,59.9978,21677.0
2018-03-22 14:30:00,66.74,66.91,66.71,66.73,23669.0,59.9529,60.1056,59.9259,59.9439,23669.0
2018-03-22 15:00:00,66.75,66.85,66.35,66.35,37856.0,59.9619,60.0517,59.6025,59.6025,37856.0
2018-03-22 15:30:00,66.35,66.41,65.95,65.97,140002.0,59.6025,59.6564,59.2432,59.2612,140002.0
2018-03-23 09:30:00,65.73,65.98,65.5,65.59,48286.0,59.0456,59.2702,58.839,58.9198,48286.0
2018-03-23 10:00:00,65.51,65.7,65.32,65.53,22312.0,58.848,59.0186,58.6773,58.8659,22312.0
2018-03-23 10:30:00,65.5,65.74,65.47,65.73,20128.0,58.839,59.0546,58.812,59.0456,20128.0
2018-03-23 11:00:00,65.74,65.78,65.52,65.62,24608.0,59.0546,59.0905,58.8569,58.9468,24608.0
2018-03-23 11:30:00,65.58,65.68,65.37,65.39,32919.0,58.9108,59.0007,58.7222,58.7402,32919.0
2018-03-23 12:00:00,65.36,65.66,65.36,65.66,20469.0,58.7132,58.9827,58.7132,58.9827,20469.0
2018-03-23 12:30:00,65.64,65.7,65.51,65.52,14899.0,58.9647,59.0186,58.848,58.8569,14899.0
2018-03-23 13:00:00,65.51,65.88,65.48,65.86,11256.0,58.848,59.1803,58.821,59.1624,11256.0
2018-03-23 13:30:00,65.86,66.26,65.79,66.22,44066.0,59.1624,59.5217,59.0995,59.4858,44066.0
2018-03-23 14:00:00,66.22,66.37,66.0,66.06,87398.0,59.4858,59.6205,59.2881,59.342,87398.0
2018-03-23 14:30:00,66.06,66.27,65.7,65.73,71639.0,59.342,59.5307,59.0186,59.0456,71639.0
2018-03-23 15:00:00,65.72,65.88,65.51,65.56,68408.0,59.0366,59.1803,58.848,58.8929,68408.0
2018-03-23 15:30:00,65.51,65.51,64.96,65.02,128837.0,58.848,58.848,58.3539,58.4078,128837.0
2018-03-26 09:30:00,65.87,66.16,65.49,65.63,76489.0,59.1713,59.4319,58.83,58.9558,76489.0
2018-03-26 10:00:00,65.64,65.69,64.89,64.89,53532.0,58.9647,59.0097,58.291,58.291,53532.0
2018-03-26 10:30:00,64.89,64.99,64.69,64.79,62483.0,58.291,58.3808,58.1113,58.2012,62483.0
2018-03-26 11:00:00,64.8,64.84,64.46,64.65,52699.0,58.2102,58.2461,57.9047,58.0754,52699.0
2018-03-26 11:30:00,64.65,64.86,64.57,64.68,66498.0,58.0754,58.2641,58.0036,58.1024,66498.0
2018-03-26 12:00:00,64.67,64.99,64.58,64.92,30877.0,58.0934,58.3808,58.0125,58.318,30877.0
2018-03-26 12:30:00,64.94,64.97,64.69,64.77,39476.0,58.3359,58.3629,58.1113,58.1832,39476.0
2018-03-26 13:00:00,64.76,65.05,64.74,64.97,20366.0,58.1742,58.4347,58.1563,58.3629,20366.0
2018-03-26 13:30:00,64.97,65.07,64.92,64.98,18532.0,58.3629,58.4527,58.318,58.3719,18532.0
2018-03-26 14:00:00,64.97,65.31,64.97,65.28,17544.0,58.3629,58.6683,58.3629,58.6413,17544.0
2018-03-26 14:30:00,65.29,65.39,65.2,65.25,24479.0,58.6503,58.7402,58.5695,58.6144,24479.0
2018-03-26 15:00:00,65.27,65.49,65.25,65.44,48571.0,58.6324,58.83,58.6144,58.7851,48571.0
2018-03-26 15:30:00,65.45,65.75,65.45,65.63,161658.0,58.7941,59.0636,58.7941,58.9558,161658.0
2018-03-27 09:30:00,66.02,66.02,65.55,65.97,44430.0,59.3061,59.3061,58.8839,59.2612,44430.0
2018-03-27 10:00:00,65.97,66.21,65.94,66.03,43323.0,59.2612,59.4768,59.2342,59.3151,43323.0
2018-03-27 10:30:00,66.05,66.29,65.82,66.13,36873.0,59.333,59.5486,59.1264,59.4049,36873.0
2018-03-27 11:00:00,66.13,66.13,65.77,65.87,28126.0,59.4049,59.4049,59.0815,59.1713,28126.0
2018-03-27 11:30:00,65.94,66.3,65.91,66.19,18175.0,59.2342,59.5576,59.2073,59.4588,18175.0
2018-03-27 12:00:00,66.23,66.32,65.94,65.94,58228.0,59.4947,59.5756,59.2342,59.2342,58228.0
2018-03-27 12:30:00,65.95,65.95,65.76,65.84,30628.0,59.2432,59.2432,59.0725,59.1444,30628.0
2018-03-27 13:00:00,65.85,65.96,65.77,65.8,18526.0,59.1534,59.2522,59.0815,59.1085,18526.0
2018-03-27 13:30:00,65.78,65.81,65.52,65.64,20508.0,59.0905,59.1174,58.8569,58.9647,20508.0
2018-03-27 14:00:00,65.63,65.72,65.42,65.45,18775.0,58.9558,59.0366,58.7671,58.7941,18775.0
2018-03-27 14:30:00,65.47,65.61,65.19,65.19,29415.0,58.812,58.9378,58.5605,58.5605,29415.0
2018-03-27 15:00:00,65.13,65.17,64.68,64.75,77056.0,58.5066,58.5425,58.1024,58.1652,77056.0
2018-03-27 15:30:00,64.74,64.76,64.12,64.5,214286.0,58.1563,58.1742,57.5993,57.9407,214286.0
2018-03-28 09:30:00,64.51,64.7,64.1,64.43,29909.0,57.9497,58.1203,57.5813,57.8778,29909.0
2018-03-28 10:00:00,64.43,64.48,64.0,64.11,35687.0,57.8778,57.9227,57.4915,57.5903,35687.0
2018-03-28 10:30:00,64.14,64.29,63.92,64.26,38704.0,57.6173,57.752,57.4197,57.7251,38704.0
2018-03-28 11:00:00,64.31,64.67,64.31,64.38,33754.0,57.77,58.0934,57.77,57.8329,33754.0
2018-03-28 11:30:00,64.37,64.61,64.26,64.48,43402.0,57.8239,58.0395,57.7251,57.9227,43402.0
2018-03-28 12:00:00,64.48,64.98,64.43,64.74,29492.0,57.9227,58.3719,57.8778,58.1563,29492.0
2018-03-28 12:30:00,64.74,64.97,64.57,64.57,26562.0,58.1563,58.3629,58.0036,58.0036,26562.0
2018-03-28 13:00:00,64.55,64.83,64.51,64.78,22329.0,57.9856,58.2371,57.9497,58.1922,22329.0
2018-03-28 13:30:00,64.8,65.03,64.67,64.87,34000.0,58.2102,58.4168,58.0934,58.273,34000.0
2018-03-28 14:00:00,64.9,64.95,64.65,64.77,40044.0,58.3,58.3449,58.0754,58.1832,40044.0
2018-03-28 14:30:00,64.75,64.98,64.56,64.61,45597.0,58.1652,58.3719,57.9946,58.0395,45597.0
2018-03-28 15:00:00,64.56,64.6,64.28,64.44,74718.0,57.9946,58.0305,57.743,57.8868,74718.0
2018-03-28 15:30:00,64.42,64.6,64.27,64.28,179543.0,57.8688,58.0305,57.7341,57.743,179543.0
2018-03-29 09:30:00,64.7,65.17,64.28,64.3,22308.0,58.1203,58.5425,57.743,57.761,22308.0
2018-03-29 10:00:00,64.32,64.6,64.19,64.53,22961.0,57.779,58.0305,57.6622,57.9676,22961.0
2018-03-29 10:30:00,64.53,64.77,64.48,64.77,33564.0,57.9676,58.1832,57.9227,58.1832,33564.0
2018-03-29 11:00:00,64.79,64.83,64.64,64.73,27958.0,58.2012,58.2371,58.0664,58.1473,27958.0
2018-03-29 11:30:00,64.75,64.83,64.56,64.83,23389.0,58.1652,58.2371,57.9946,58.2371,23389.0
2018-03-29 12:00:00,64.84,64.96,64.66,64.88,23314.0,58.2461,58.3539,58.0844,58.282,23314.0
2018-03-29 12:30:00,64.91,65.07,64.86,65.04,12824.0,58.309,58.4527,58.2641,58.4258,12824.0
2018-03-29 13:00:00,65.05,65.11,64.86,65.08,13519.0,58.4347,58.4886,58.2641,58.4617,13519.0
2018-03-29 13:30:00,65.05,65.32,65.04,65.23,22488.0,58.4347,58.6773,58.4258,58.5964,22488.0
2018-03-29 14:00:00,65.24,65.35,65.19,65.31,20093.0,58.6054,58.7042,58.5605,58.6683,20093.0
2018-03-29 14:30:00,65.34,65.66,65.3,65.58,37128.0,58.6952,58.9827,58.6593,58.9108,37128.0
2018-03-29 15:00:00,65.57,65.83,65.48,65.59,81734.0,58.9019,59.1354,58.821,58.9198,81734.0
2018-03-29 15:30:00,65.6,65.61,65.36,65.39,189387.0,58.9288,58.9378,58.7132,58.7402,189387.0
2018-04-02 09:30:00,65.19,65.53,65.04,65.24,26074.0,58.5605,58.8659,58.4258,58.6054,26074.0
2018-04-02 10:00:00,65.21,65.45,65.19,65.36,21440.0,58.5785,58.7941,58.5605,58.7132,21440.0
2018-04-02 10:30:00,65.36,65.36,65.11,65.16,28044.0,58.7132,58.7132,58.4886,58.5336,28044.0
2018-04-02 11:00:00,65.12,65.2,65.01,65.17,56265.0,58.4976,58.5695,58.3988,58.5425,56265.0
2018-04-02 11:30:00,65.15,65.15,64.78,64.89,42179.0,58.5246,58.5246,58.1922,58.291,42179.0
2018-04-02 12:00:00,64.9,64.96,64.72,64.95,18678.0,58.3,58.3539,58.1383,58.3449,18678.0
2018-04-02 12:30:00,64.94,65.13,64.92,65.02,18065.0,58.3359,58.5066,58.318,58.4078,18065.0
2018-04-02 13:00:00,65.03,65.06,64.53,64.54,27041.0,58.4168,58.4437,57.9676,57.9766,27041.0
2018-04-02 13:30:00,64.54,64.74,64.49,64.52,29977.0,57.9766,58.1563,57.9317,57.9586,29977.0
2018-04-02 14:00:00,64.5,64.65,64.31,64.47,31576.0,57.9407,58.0754,57.77,57.9137,31576.0
2018-04-02 14:30:00,64.43,64.62,64.2,64.46,41847.0,57.8778,58.0485,57.6712,57.9047,41847.0
2018-04-02 15:00:00,64.47,64.68,64.36,64.54,82306.0,57.9137,58.1024,57.8149,57.9766,82306.0
2018-04-02 15:30:00,64.57,65.03,64.34,64.87,183468.0,58.0036,58.4168,57.7969,58.273,183468.0
2018-04-03 09:30:00,65.15,65.52,64.83,64.95,88798.0,58.5246,58.8569,58.2371,58.3449,88798.0
2018-04-03 10:00:00,64.92,64.98,64.72,64.88,42994.0,58.318,58.3719,58.1383,58.282,42994.0
2018-04-03 10:30:00,64.89,65.04,64.77,64.94,54178.0,58.291,58.4258,58.1832,58.3359,54178.0
2018-04-03 11:00:00,65.01,65.14,64.9,65.06,51717.0,58.3988,58.5156,58.3,58.4437,51717.0
2018-04-03 11:30:00,65.09,65.1,64.89,64.96,30196.0,58.4707,58.4797,58.291,58.3539,30196.0
2018-04-03 12:00:00,64.94,65.01,64.79,64.8,30443.0,58.3359,58.3988,58.2012,58.2102,30443.0
2018-04-03 12:30:00,64.79,64.92,64.79,64.9,70416.0,58.2012,58.318,58.2012,58.3,70416.0
2018-04-03 13:00:00,64.89,65.15,64.79,65.1,21102.0,58.291,58.5246,58.2012,58.4797,21102.0
2018-04-03 13:30:00,65.09,65.1,64.83,65.0,24799.0,58.4707,58.4797,58.2371,58.3898,24799.0
2018-04-03 14:00:00,65.01,65.07,64.9,64.95,17023.0,58.3988,58.4527,58.3,58.3449,17023.0
2018-04-03 14:30:00,64.94,65.25,64.84,65.17,32313.0,58.3359,58.6144,58.2461,58.5425,32313.0
2018-04-03 15:00:00,65.17,65.49,65.14,65.46,50409.0,58.5425,58.83,58.5156,58.803,50409.0
2018-04-03 15:30:00,65.47,65.48,65.2,65.36,145928.0,58.812,58.821,58.5695,58.7132,145928.0
2018-04-04 09:30:00,64.38,65.05,64.23,64.97,35523.0,57.8329,58.4347,57.6981,58.3629,35523.0
2018-04-04 10:00:00,64.94,64.98,64.69,64.7,24714.0,58.3359,58.3719,58.1113,58.1203,24714.0
2018-04-04 10:30:00,64.74,65.08,64.6,64.96,20003.0,58.1563,58.4617,58.0305,58.3539,20003.0
2018-04-04 11:00:00,64.94,65.16,64.67,65.1,28523.0,58.3359,58.5336,58.0934,58.4797,28523.0
2018-04-04 11:30:00,65.09,65.25,65.01,65.06,19276.0,58.4707,58.6144,58.3988,58.4437,19276.0
2018-04-04 12:00:00,65.05,65.17,64.86,65.14,14195.0,58.4347,58.5425,58.2641,58.5156,14195.0
2018-04-04 12:30:00,65.18,65.46,65.07,65.24,33121.0,58.5515,58.803,58.4527,58.6054,33121.0
2018-04-04 13:00:00,65.27,65.27,64.89,65.0,9100.0,58.6324,58.6324,58.291,58.3898,9100.0
2018-04-04 13:30:00,65.01,65.04,64.87,65.0,16497.0,58.3988,58.4258,58.273,58.3898,16497.0
2018-04-04 14:00:00,65.06,65.42,65.04,65.42,14873.0,58.4437,58.7671,58.4258,58.7671,14873.0
2018-04-04 14:30:00,65.38,65.56,65.27,65.56,13270.0,58.7312,58.8929,58.6324,58.8929,13270.0
2018-04-04 15:00:00,65.52,65.74,65.47,65.69,18561.0,58.8569,59.0546,58.812,59.0097,18561.0
2018-04-04 15:30:00,65.69,65.92,65.58,65.79,99980.0,59.0097,59.2163,58.9108,59.0995,99980.0
2018-04-05 09:30:00,66.12,66.78,66.1,66.73,25012.0,59.3959,59.9888,59.378,59.9439,25012.0
2018-04-05 10:00:00,66.75,66.75,66.31,66.34,22607.0,59.9619,59.9619,59.5666,59.5936,22607.0
2018-04-05 10:30:00,66.32,66.51,66.32,66.45,7809.0,59.5756,59.7463,59.5756,59.6924,7809.0
2018-04-05 11:00:00,66.47,66.75,66.44,66.68,10283.0,59.7103,59.9619,59.6834,59.899,10283.0
2018-04-05 11:30:00,66.65,66.85,66.63,66.8,22704.0,59.872,60.0517,59.8541,60.0068,22704.0
2018-04-05 12:00:00,66.83,66.83,66.35,66.41,25690.0,60.0337,60.0337,59.6025,59.6564,25690.0
2018-04-05 12:30:00,66.48,66.58,66.35,66.5,8493.0,59.7193,59.8091,59.6025,59.7373,8493.0
2018-04-05 13:00:00,66.55,66.6,66.3,66.37,19280.0,59.7822,59.8271,59.5576,59.6205,19280.0
2018-04-05 13:30:00,66.39,66.47,66.21,66.42,14248.0,59.6385,59.7103,59.4768,59.6654,14248.0
2018-04-05 14:00:00,66.39,66.48,66.29,66.45,42637.0,59.6385,59.7193,59.5486,59.6924,42637.0
2018-04-05 14:30:00,66.46,66.63,66.39,66.59,23112.0,59.7013,59.8541,59.6385,59.8181,23112.0
2018-04-05 15:00:00,66.6,66.77,66.56,66.7,19036.0,59.8271,59.9798,59.7912,59.9169,19036.0
2018-04-05 15:30:00,66.67,66.7,66.41,66.48,100893.0,59.89,59.9169,59.6564,59.7193,100893.0
2018-04-06 09:30:00,65.85,66.14,65.76,66.0,19549.0,59.1534,59.4139,59.0725,59.2881,19549.0
2018-04-06 10:00:00,66.0,66.06,65.83,65.92,11933.0,59.2881,59.342,59.1354,59.2163,11933.0
2018-04-06 10:30:00,65.9,65.95,65.54,65.74,22397.0,59.1983,59.2432,58.8749,59.0546,22397.0
2018-04-06 11:00:00,65.68,65.68,65.4,65.57,22717.0,59.0007,59.0007,58.7491,58.9019,22717.0
2018-04-06 11:30:00,65.6,65.76,65.56,65.65,9188.0,58.9288,59.0725,58.8929,58.9737,9188.0
2018-04-06 12:00:00,65.62,65.65,65.27,65.27,16792.0,58.9468,58.9737,58.6324,58.6324,16792.0
2018-04-06 12:30:00,65.34,65.78,65.33,65.78,19165.0,58.6952,59.0905,58.6863,59.0905,19165.0
2018-04-06 13:00:00,65.79,65.79,65.54,65.64,10432.0,59.0995,59.0995,58.8749,58.9647,10432.0
2018-04-06 13:30:00,65.64,65.67,65.13,65.14,18327.0,58.9647,58.9917,58.5066,58.5156,18327.0
2018-04-06 14:00:00,65.12,65.19,64.92,64.96,35464.0,58.4976,58.5605,58.318,58.3539,35464.0
2018-04-06 14:30:00,64.95,65.0,64.66,64.78,46970.0,58.3449,58.3898,58.0844,58.1922,46970.0
2018-04-06 15:00:00,64.82,64.95,64.59,64.79,61248.0,58.2281,58.3449,58.0215,58.2012,61248.0
2018-04-06 15:30:00,64.77,65.05,64.71,64.83,167692.0,58.1832,58.4347,58.1293,58.2371,167692.0
2018-04-09 09:30:00,65.15,65.65,65.07,65.29,31496.0,58.5246,58.9737,58.4527,58.6503,31496.0
2018-04-09 10:00:00,65.31,65.39,65.05,65.1,31403.0,58.6683,58.7402,58.4347,58.4797,31403.0
2018-04-09 10:30:00,65.11,65.35,65.06,65.35,77281.0,58.4886,58.7042,58.4437,58.7042,77281.0
2018-04-09 11:00:00,65.36,65.52,65.29,65.36,23091.0,58.7132,58.8569,58.6503,58.7132,23091.0
2018-04-09 11:30:00,65.39,65.48,65.24,65.33,31050.0,58.7402,58.821,58.6054,58.6863,31050.0
2018-04-09 12:00:00,65.34,65.47,65.29,65.29,30249.0,58.6952,58.812,58.6503,58.6503,30249.0
2018-04-09 12:30:00,65.31,65.37,65.25,65.26,18303.0,58.6683,58.7222,58.6144,58.6234,18303.0
2018-04-09 13:00:00,65.29,65.44,65.29,65.43,26980.0,58.6503,58.7851,58.6503,58.7761,26980.0
2018-04-09 13:30:00,65.45,65.62,65.39,65.58,17265.0,58.7941,58.9468,58.7402,58.9108,17265.0
2018-04-09 14:00:00,65.6,65.6,65.38,65.43,12845.0,58.9288,58.9288,58.7312,58.7761,12845.0
2018-04-09 14:30:00,65.44,65.49,65.3,65.4,13351.0,58.7851,58.83,58.6593,58.7491,13351.0
2018-04-09 15:00:00,65.41,65.41,65.1,65.22,25823.0,58.7581,58.7581,58.4797,58.5874,25823.0
2018-04-09 15:30:00,65.2,65.28,64.69,64.77,118761.0,58.5695,58.6413,58.1113,58.1832,118761.0
2018-04-10 09:30:00,65.59,65.59,65.14,65.2,32523.0,58.9198,58.9198,58.5156,58.5695,32523.0
2018-04-10 10:00:00,65.18,65.56,65.18,65.46,26282.0,58.5515,58.8929,58.5515,58.803,26282.0
2018-04-10 10:30:00,65.47,65.86,65.47,65.66,60712.0,58.812,59.1624,58.812,58.9827,60712.0
2018-04-10 11:00:00,65.67,65.87,65.67,65.79,29569.0,58.9917,59.1713,58.9917,59.0995,29569.0
2018-04-10 11:30:00,65.83,66.0,65.67,65.82,30820.0,59.1354,59.2881,58.9917,59.1264,30820.0
2018-04-10 12:00:00,65.88,65.92,65.52,65.61,31199.0,59.1803,59.2163,58.8569,58.9378,31199.0
2018-04-10 12:30:00,65.61,65.7,65.52,65.62,24760.0,58.9378,59.0186,58.8569,58.9468,24760.0
2018-04-10 13:00:00,65.62,65.73,65.6,65.73,16405.0,58.9468,59.0456,58.9288,59.0456,16405.0
2018-04-10 13:30:00,65.73,65.89,65.64,65.79,34504.0,59.0456,59.1893,58.9647,59.0995,34504.0
2018-04-10 14:00:00,65.8,65.96,65.71,65.85,33792.0,59.1085,59.2522,59.0276,59.1534,33792.0
2018-04-10 14:30:00,65.87,66.0,65.75,65.98,35588.0,59.1713,59.2881,59.0636,59.2702,35588.0
2018-04-10 15:00:00,65.99,66.03,65.77,65.88,32168.0,59.2791,59.3151,59.0815,59.1803,32168.0
2018-04-10 15:30:00,65.89,65.95,65.75,65.82,76576.0,59.1893,59.2432,59.0636,59.1264,76576.0
2018-04-11 09:30:00,65.51,65.82,65.4,65.72,25638.0,58.848,59.1264,58.7491,59.0366,25638.0
2018-04-11 10:00:00,65.77,65.77,65.42,65.71,13735.0,59.0815,59.0815,58.7671,59.0276,13735.0
2018-04-11 10:30:00,65.67,65.74,65.41,65.41,7722.0,58.9917,59.0546,58.7581,58.7581,7722.0
2018-04-11 11:00:00,65.32,65.49,65.21,65.48,18839.0,58.6773,58.83,58.5785,58.821,18839.0
2018-04-11 11:30:00,65.48,65.67,65.43,65.64,21367.0,58.821,58.9917,58.7761,58.9647,21367.0
2018-04-11 12:00:00,65.62,65.93,65.62,65.81,58587.0,58.9468,59.2252,58.9468,59.1174,58587.0
2018-04-11 12:30:00,65.84,65.84,65.53,65.53,16144.0,59.1444,59.1444,58.8659,58.8659,16144.0
2018-04-11 13:00:00,65.51,65.6,65.35,65.38,26997.0,58.848,58.9288,58.7042,58.7312,26997.0
2018-04-11 13:30:00,65.38,65.48,65.16,65.48,49218.0,58.7312,58.821,58.5336,58.821,49218.0
2018-04-11 14:00:00,65.48,65.56,65.26,65.29,10330.0,58.821,58.8929,58.6234,58.6503,10330.0
2018-04-11 14:30:00,65.29,65.39,65.08,65.19,27136.0,58.6503,58.7402,58.4617,58.5605,27136.0
2018-04-11 15:00:00,65.22,65.22,64.9,65.0,42245.0,58.5874,58.5874,58.3,58.3898,42245.0
2018-04-11 15:30:00,65.04,65.17,64.95,65.05,93662.0,58.4258,58.5425,58.3449,58.4347,93662.0
2018-04-12 09:30:00,65.49,65.67,65.21,65.62,26703.0,58.83,58.9917,58.5785,58.9468,26703.0
2018-04-12 10:00:00,65.63,65.8,65.46,65.69,22214.0,58.9558,59.1085,58.803,59.0097,22214.0
2018-04-12 10:30:00,65.69,65.7,65.44,65.66,19506.0,59.0097,59.0186,58.7851,58.9827,19506.0
2018-04-12 11:00:00,65.65,65.87,65.65,65.85,18697.0,58.9737,59.1713,58.9737,59.1534,18697.0
2018-04-12 11:30:00,65.87,66.02,65.77,65.8,41748.0,59.1713,59.3061,59.0815,59.1085,41748.0
2018-04-12 12:00:00,65.82,65.92,65.82,65.82,14832.0,59.1264,59.2163,59.1264,59.1264,14832.0
2018-04-12 12:30:00,65.82,65.93,65.81,65.9,11402.0,59.1264,59.2252,59.1174,59.1983,11402.0
2018-04-12 13:00:00,65.92,65.99,65.69,65.69,10299.0,59.2163,59.2791,59.0097,59.0097,10299.0
2018-04-12 13:30:00,65.66,65.9,65.66,65.78,9577.0,58.9827,59.1983,58.9827,59.0905,9577.0
2018-04-12 14:00:00,65.79,65.97,65.75,65.92,9428.0,59.0995,59.2612,59.0636,59.2163,9428.0
2018-04-12 14:30:00,65.92,65.92,65.66,65.75,14359.0,59.2163,59.2163,58.9827,59.0636,14359.0
2018-04-12 15:00:00,65.76,65.91,65.68,65.88,11633.0,59.0725,59.2073,59.0007,59.1803,11633.0
2018-04-12 15:30:00,65.85,65.98,65.69,65.69,60321.0,59.1534,59.2702,59.0097,59.0097,60321.0
2018-04-13 09:30:00,65.79,65.79,65.26,65.3,31023.0,59.0995,59.0995,58.6234,58.6593,31023.0
2018-04-13 10:00:00,65.25,65.44,64.96,65.39,28372.0,58.6144,58.7851,58.3539,58.7402,28372.0
2018-04-13 10:30:00,65.37,65.41,65.09,65.11,19975.0,58.7222,58.7581,58.4707,58.4886,19975.0
2018-04-13 11:00:00,65.11,65.26,65.05,65.22,10400.0,58.4886,58.6234,58.4347,58.5874,10400.0
2018-04-13 11:30:00,65.24,65.27,65.04,65.14,11782.0,58.6054,58.6324,58.4258,58.5156,11782.0
2018-04-13 12:00:00,65.13,65.24,65.11,65.24,11123.0,58.5066,58.6054,58.4886,58.6054,11123.0
2018-04-13 12:30:00,65.25,65.29,65.15,65.28,7601.0,58.6144,58.6503,58.5246,58.6413,7601.0
2018-04-13 13:00:00,65.29,65.42,65.24,65.38,7046.0,58.6503,58.7671,58.6054,58.7312,7046.0
2018-04-13 13:30:00,65.38,65.43,65.33,65.38,9038.0,58.7312,58.7761,58.6863,58.7312,9038.0
2018-04-13 14:00:00,65.39,65.47,65.32,65.39,14987.0,58.7402,58.812,58.6773,58.7402,14987.0
2018-04-13 14:30:00,65.39,65.43,65.19,65.2,19062.0,58.7402,58.7761,58.5605,58.5695,19062.0
2018-04-13 15:00:00,65.19,65.19,64.93,65.01,29946.0,58.5605,58.5605,58.3269,58.3988,29946.0
2018-04-13 15:30:00,65.01,65.26,64.92,65.21,105461.0,58.3988,58.6234,58.318,58.5785,105461.0
2018-04-16 09:30:00,65.56,65.77,65.36,65.54,33625.0,58.8929,59.0815,58.7132,58.8749,33625.0
2018-04-16 10:00:00,65.6,66.0,65.6,65.99,21499.0,58.9288,59.2881,58.9288,59.2791,21499.0
2018-04-16 10:30:00,66.01,66.06,65.74,65.74,45147.0,59.2971,59.342,59.0546,59.0546,45147.0
2018-04-16 11:00:00,65.77,66.0,65.76,65.89,14503.0,59.0815,59.2881,59.0725,59.1893,14503.0
2018-04-16 11:30:00,65.87,65.95,65.72,65.95,14012.0,59.1713,59.2432,59.0366,59.2432,14012.0
2018-04-16 12:00:00,65.97,66.03,65.91,65.93,27952.0,59.2612,59.3151,59.2073,59.2252,27952.0
2018-04-16 12:30:00,65.92,66.0,65.83,65.85,29124.0,59.2163,59.2881,59.1354,59.1534,29124.0
2018-04-16 13:00:00,65.86,65.93,65.78,65.79,21188.0,59.1624,59.2252,59.0905,59.0995,21188.0
2018-04-16 13:30:00,65.8,65.91,65.73,65.88,23940.0,59.1085,59.2073,59.0456,59.1803,23940.0
2018-04-16 14:00:00,65.9,65.97,65.84,65.87,17954.0,59.1983,59.2612,59.1444,59.1713,17954.0
2018-04-16 14:30:00,65.91,66.0,65.84,65.85,18233.0,59.2073,59.2881,59.1444,59.1534,18233.0
2018-04-16 15:00:00,65.88,66.0,65.85,65.98,26389.0,59.1803,59.2881,59.1534,59.2702,26389.0
2018-04-16 15:30:00,65.97,66.04,65.85,65.91,88169.0,59.2612,59.3241,59.1534,59.2073,88169.0
2018-04-17 09:30:00,66.46,66.56,65.9,66.54,40550.0,59.7013,59.7912,59.1983,59.7732,40550.0
2018-04-17 10:00:00,66.6,66.65,66.5,66.55,33328.0,59.8271,59.872,59.7373,59.7822,33328.0
2018-04-17 10:30:00,66.52,66.75,66.5,66.71,23167.0,59.7552,59.9619,59.7373,59.9259,23167.0
2018-04-17 11:00:00,66.75,66.81,66.6,66.67,101480.0,59.9619,60.0158,59.8271,59.89,101480.0
2018-04-17 11:30:00,66.67,66.67,66.38,66.38,86120.0,59.89,59.89,59.6295,59.6295,86120.0
2018-04-17 12:00:00,66.41,66.56,66.36,66.5,26426.0,59.6564,59.7912,59.6115,59.7373,26426.0
2018-04-17 12:30:00,66.47,66.51,66.32,66.34,8951.0,59.7103,59.7463,59.5756,59.5936,8951.0
2018-04-17 13:00:00,66.34,66.54,66.25,66.53,10070.0,59.5936,59.7732,59.5127,59.7642,10070.0
2018-04-17 13:30:00,66.52,66.58,66.4,66.55,15774.0,59.7552,59.8091,59.6474,59.7822,15774.0
2018-04-17 14:00:00,66.56,66.56,66.46,66.51,26994.0,59.7912,59.7912,59.7013,59.7463,26994.0
2018-04-17 14:30:00,66.51,66.71,66.42,66.71,29642.0,59.7463,59.9259,59.6654,59.9259,29642.0
2018-04-17 15:00:00,66.69,66.86,66.66,66.8,34050.0,59.908,60.0607,59.881,60.0068,34050.0
2018-04-17 15:30:00,66.79,66.95,66.75,66.82,116902.0,59.9978,60.1415,59.9619,60.0247,116902.0
2018-04-18 09:30:00,66.92,66.92,66.44,66.61,53827.0,60.1146,60.1146,59.6834,59.8361,53827.0
2018-04-18 10:00:00,66.66,66.82,66.5,66.78,53028.0,59.881,60.0247,59.7373,59.9888,53028.0
2018-04-18 10:30:00,66.78,66.85,66.7,66.8,20958.0,59.9888,60.0517,59.9169,60.0068,20958.0
2018-04-18 11:00:00,66.8,67.34,66.75,67.28,58688.0,60.0068,60.4919,59.9619,60.438,58688.0
2018-04-18 11:30:00,67.26,67.34,67.19,67.22,23940.0,60.42,60.4919,60.3571,60.3841,23940.0
2018-04-18 12:00:00,67.22,67.44,67.22,67.36,15615.0,60.3841,60.5817,60.3841,60.5098,15615.0
2018-04-18 12:30:00,67.34,67.46,67.22,67.3,47953.0,60.4919,60.5997,60.3841,60.4559,47953.0
2018-04-18 13:00:00,67.29,67.29,67.08,67.12,40185.0,60.4469,60.4469,60.2583,60.2942,40185.0
2018-04-18 13:30:00,67.17,67.26,67.01,67.15,95224.0,60.3391,60.42,60.1954,60.3212,95224.0
2018-04-18 14:00:00,67.16,67.45,67.15,67.4,19792.0,60.3302,60.5907,60.3212,60.5458,19792.0
2018-04-18 14:30:00,67.41,67.44,67.28,67.31,54562.0,60.5547,60.5817,60.438,60.4649,54562.0
2018-04-18 15:00:00,67.31,67.32,67.16,67.29,32800.0,60.4649,60.4739,60.3302,60.4469,32800.0
2018-04-18 15:30:00,67.29,67.29,67.15,67.18,68593.0,60.4469,60.4469,60.3212,60.3481,68593.0
2018-04-19 09:30:00,67.19,67.19,66.7,66.85,19483.0,60.3571,60.3571,59.9169,60.0517,19483.0
2018-04-19 10:00:00,66.85,67.04,66.82,66.89,19134.0,60.0517,60.2224,60.0247,60.0876,19134.0
2018-04-19 10:30:00,66.94,67.08,66.84,66.87,20462.0,60.1325,60.2583,60.0427,60.0697,20462.0
2018-04-19 11:00:00,66.89,66.91,66.64,66.81,15283.0,60.0876,60.1056,59.863,60.0158,15283.0
2018-04-19 11:30:00,66.79,66.92,66.59,66.59,18887.0,59.9978,60.1146,59.8181,59.8181,18887.0
2018-04-19 12:00:00,66.58,66.64,66.46,66.59,69889.0,59.8091,59.863,59.7013,59.8181,69889.0
2018-04-19 12:30:00,66.6,66.83,66.6,66.67,19421.0,59.8271,60.0337,59.8271,59.89,19421.0
2018-04-19 13:00:00,66.64,66.7,66.5,66.55,24997.0,59.863,59.9169,59.7373,59.7822,24997.0
2018-04-19 13:30:00,66.55,66.57,66.46,66.51,18409.0,59.7822,59.8002,59.7013,59.7463,18409.0
2018-04-19 14:00:00,66.51,66.63,66.43,66.48,27222.0,59.7463,59.8541,59.6744,59.7193,27222.0
2018-04-19 14:30:00,66.45,66.63,66.45,66.58,33017.0,59.6924,59.8541,59.6924,59.8091,33017.0
2018-04-19 15:00:00,66.59,66.89,66.57,66.73,43156.0,59.8181,60.0876,59.8002,59.9439,43156.0
2018-04-19 15:30:00,66.73,66.96,66.67,66.75,117295.0,59.9439,60.1505,59.89,59.9619,117295.0
2018-04-20 09:30:00,66.66,66.98,66.41,66.68,18957.0,59.881,60.1685,59.6564,59.899,18957.0
2018-04-20 10:00:00,66.61,66.89,66.52,66.89,20937.0,59.8361,60.0876,59.7552,60.0876,20937.0
2018-04-20 10:30:00,66.84,66.96,66.53,66.58,49275.0,60.0427,60.1505,59.7642,59.8091,49275.0
2018-04-20 11:00:00,66.57,66.57,66.09,66.16,24455.0,59.8002,59.8002,59.369,59.4319,24455.0
2018-04-20 11:30:00,66.16,66.42,66.16,66.33,15111.0,59.4319,59.6654,59.4319,59.5846,15111.0
2018-04-20 12:00:00,66.34,66.34,66.12,66.22,15089.0,59.5936,59.5936,59.3959,59.4858,15089.0
2018-04-20 12:30:00,66.19,66.32,66.15,66.24,11306.0,59.4588,59.5756,59.4229,59.5037,11306.0
2018-04-20 13:00:00,66.2,66.41,66.19,66.41,13392.0,59.4678,59.6564,59.4588,59.6564,13392.0
2018-04-20 13:30:00,66.43,66.57,66.41,66.47,12646.0,59.6744,59.8002,59.6564,59.7103,12646.0
2018-04-20 14:00:00,66.48,66.52,66.42,66.51,18720.0,59.7193,59.7552,59.6654,59.7463,18720.0
2018-04-20 14:30:00,66.5,66.51,66.15,66.15,41203.0,59.7373,59.7463,59.4229,59.4229,41203.0
2018-04-20 15:00:00,66.14,66.14,65.92,65.97,36358.0,59.4139,59.4139,59.2163,59.2612,36358.0
2018-04-20 15:30:00,65.97,66.1,65.92,66.09,113384.0,59.2612,59.378,59.2163,59.369,113384.0
2018-04-23 09:30:00,66.53,66.83,66.34,66.73,18181.0,59.7642,60.0337,59.5936,59.9439,18181.0
2018-04-23 10:00:00,66.77,66.81,66.5,66.65,22183.0,59.9798,60.0158,59.7373,59.872,22183.0
2018-04-23 10:30:00,66.64,66.78,66.6,66.67,44058.0,59.863,59.9888,59.8271,59.89,44058.0
2018-04-23 11:00:00,66.66,66.78,66.56,66.77,50286.0,59.881,59.9888,59.7912,59.9798,50286.0
2018-04-23 11:30:00,66.76,66.86,66.65,66.76,20580.0,59.9708,60.0607,59.872,59.9708,20580.0
2018-04-23 12:00:00,66.78,66.78,66.44,66.45,18758.0,59.9888,59.9888,59.6834,59.6924,18758.0
2018-04-23 12:30:00,66.44,66.45,66.33,66.39,14896.0,59.6834,59.6924,59.5846,59.6385,14896.0
2018-04-23 13:00:00,66.41,66.42,66.33,66.33,13791.0,59.6564,59.6654,59.5846,59.5846,13791.0
2018-04-23 13:30:00,66.34,66.42,66.3,66.35,30371.0,59.5936,59.6654,59.5576,59.6025,30371.0
2018-04-23 14:00:00,66.34,66.35,66.15,66.18,19290.0,59.5936,59.6025,59.4229,59.4498,19290.0
2018-04-23 14:30:00,66.16,66.22,66.03,66.05,14891.0,59.4319,59.4858,59.3151,59.333,14891.0
2018-04-23 15:00:00,66.05,66.07,66.02,66.05,51952.0,59.333,59.351,59.3061,59.333,51952.0
2018-04-23 15:30:00,66.04,66.26,66.04,66.23,147341.0,59.3241,59.5217,59.3241,59.4947,147341.0
2018-04-24 09:30:00,67.12,67.27,66.6,66.92,55362.0,60.2942,60.429,59.8271,60.1146,55362.0
2018-04-24 10:00:00,66.94,67.04,66.56,66.59,42647.0,60.1325,60.2224,59.7912,59.8181,42647.0
2018-04-24 10:30:00,66.63,66.89,66.49,66.79,48025.0,59.8541,60.0876,59.7283,59.9978,48025.0
2018-04-24 11:00:00,66.74,66.77,66.44,66.6,19786.0,59.9529,59.9798,59.6834,59.8271,19786.0
2018-04-24 11:30:00,66.72,66.74,66.49,66.49,15435.0,59.9349,59.9529,59.7283,59.7283,15435.0
2018-04-24 12:00:00,66.48,66.53,66.07,66.12,21131.0,59.7193,59.7642,59.351,59.3959,21131.0
2018-04-24 12:30:00,66.14,66.14,65.77,65.79,16512.0,59.4139,59.4139,59.0815,59.0995,16512.0
2018-04-24 13:00:00,65.82,65.89,65.58,65.6,12785.0,59.1264,59.1893,58.9108,58.9288,12785.0
2018-04-24 13:30:00,65.6,65.62,65.13,65.25,21738.0,58.9288,58.9468,58.5066,58.6144,21738.0
2018-04-24 14:00:00,65.23,65.55,64.96,65.28,26733.0,58.5964,58.8839,58.3539,58.6413,26733.0
2018-04-24 14:30:00,65.24,65.49,65.19,65.45,25278.0,58.6054,58.83,58.5605,58.7941,25278.0
2018-04-24 15:00:00,65.51,65.76,65.46,65.59,29930.0,58.848,59.0725,58.803,58.9198,29930.0
2018-04-24 15:30:00,65.59,65.7,65.3,65.62,128668.0,58.9198,59.0186,58.6593,58.9468,128668.0
2018-04-25 09:30:00,65.54,65.54,64.54,64.56,33223.0,58.8749,58.8749,57.9766,57.9946,33223.0
2018-04-25 10:00:00,64.48,64.65,64.2,64.59,54371.0,57.9227,58.0754,57.6712,58.0215,54371.0
2018-04-25 10:30:00,64.57,65.01,64.54,64.97,27717.0,58.0036,58.3988,57.9766,58.3629,27717.0
2018-04-25 11:00:00,64.95,65.13,64.95,65.12,32769.0,58.3449,58.5066,58.3449,58.4976,32769.0
2018-04-25 11:30:00,65.11,65.13,64.92,64.97,21393.0,58.4886,58.5066,58.318,58.3629,21393.0
2018-04-25 12:00:00,64.97,65.13,64.89,65.07,20101.0,58.3629,58.5066,58.291,58.4527,20101.0
2018-04-25 12:30:00,65.07,65.19,64.97,65.03,20414.0,58.4527,58.5605,58.3629,58.4168,20414.0
2018-04-25 13:00:00,65.01,65.1,64.9,64.94,23991.0,58.3988,58.4797,58.3,58.3359,23991.0
2018-04-25 13:30:00,64.97,65.12,64.96,65.11,21270.0,58.3629,58.4976,58.3539,58.4886,21270.0
2018-04-25 14:00:00,65.15,65.17,65.03,65.03,22249.0,58.5246,58.5425,58.4168,58.4168,22249.0
2018-04-25 14:30:00,65.03,65.42,65.0,65.38,25657.0,58.4168,58.7671,58.3898,58.7312,25657.0
2018-04-25 15:00:00,65.43,65.58,65.38,65.45,39982.0,58.7761,58.9108,58.7312,58.7941,39982.0
2018-04-25 15:30:00,65.44,65.53,65.4,65.52,194344.0,58.7851,58.8659,58.7491,58.8569,194344.0
2018-04-26 09:30:00,65.74,65.78,65.35,65.43,41657.0,59.0546,59.0905,58.7042,58.7761,41657.0
2018-04-26 10:00:00,65.43,65.52,65.4,65.52,96003.0,58.7761,58.8569,58.7491,58.8569,96003.0
2018-04-26 10:30:00,65.54,65.92,65.54,65.9,51391.0,58.8749,59.2163,58.8749,59.1983,51391.0
2018-04-26 11:00:00,65.93,65.93,65.65,65.77,46513.0,59.2252,59.2252,58.9737,59.0815,46513.0
2018-04-26 11:30:00,65.74,65.74,65.54,65.63,27461.0,59.0546,59.0546,58.8749,58.9558,27461.0
2018-04-26 12:00:00,65.63,65.83,65.62,65.77,28405.0,58.9558,59.1354,58.9468,59.0815,28405.0
2018-04-26 12:30:00,65.78,65.78,65.63,65.64,37409.0,59.0905,59.0905,58.9558,58.9647,37409.0
2018-04-26 13:00:00,65.67,65.76,65.65,65.71,25651.0,58.9917,59.0725,58.9737,59.0276,25651.0
2018-04-26 13:30:00,65.7,65.78,65.67,65.72,59081.0,59.0186,59.0905,58.9917,59.0366,59081.0
2018-04-26 14:00:00,65.72,65.74,65.64,65.67,23149.0,59.0366,59.0546,58.9647,58.9917,23149.0
2018-04-26 14:30:00,65.68,65.75,65.66,65.73,40153.0,59.0007,59.0636,58.9827,59.0456,40153.0
2018-04-26 15:00:00,65.73,65.75,65.67,65.68,77932.0,59.0456,59.0636,58.9917,59.0007,77932.0
2018-04-26 15:30:00,65.67,65.68,65.59,65.63,87385.0,58.9917,59.0007,58.9198,58.9558,87385.0
2018-04-27 09:30:00,65.94,66.04,65.75,65.84,44391.0,59.2342,59.3241,59.0636,59.1444,44391.0
2018-04-27 10:00:00,65.85,65.99,65.75,65.77,29827.0,59.1534,59.2791,59.0636,59.0815,29827.0
2018-04-27 10:30:00,65.8,65.81,65.24,65.26,43399.0,59.1085,59.1174,58.6054,58.6234,43399.0
2018-04-27 11:00:00,65.26,65.75,65.24,65.72,50831.0,58.6234,59.0636,58.6054,59.0366,50831.0
2018-04-27 11:30:00,65.69,65.77,65.64,65.72,37781.0,59.0097,59.0815,58.9647,59.0366,37781.0
2018-04-27 12:00:00,65.72,65.87,65.72,65.77,25805.0,59.0366,59.1713,59.0366,59.0815,25805.0
2018-04-27 12:30:00,65.78,65.91,65.7,65.89,16480.0,59.0905,59.2073,59.0186,59.1893,16480.0
2018-04-27 13:00:00,65.91,65.94,65.79,65.8,18329.0,59.2073,59.2342,59.0995,59.1085,18329.0
2018-04-27 13:30:00,65.8,65.98,65.78,65.89,20680.0,59.1085,59.2702,59.0905,59.1893,20680.0
2018-04-27 14:00:00,65.92,65.99,65.87,65.93,22739.0,59.2163,59.2791,59.1713,59.2252,22739.0
2018-04-27 14:30:00,65.93,65.99,65.81,65.84,22670.0,59.2252,59.2791,59.1174,59.1444,22670.0
2018-04-27 15:00:00,65.83,65.92,65.65,65.69,33906.0,59.1354,59.2163,58.9737,59.0097,33906.0
2018-04-27 15:30:00,65.7,65.82,65.69,65.78,54325.0,59.0186,59.1264,59.0097,59.0905,54325.0
2018-04-30 09:30:00,65.92,66.03,65.71,65.83,85887.0,59.2163,59.3151,59.0276,59.1354,85887.0
2018-04-30 10:00:00,65.84,65.89,65.62,65.74,39567.0,59.1444,59.1893,58.9468,59.0546,39567.0
2018-04-30 10:30:00,65.75,65.82,65.34,65.38,23954.0,59.0636,59.1264,58.6952,58.7312,23954.0
2018-04-30 11:00:00,65.39,65.5,65.24,65.27,125505.0,58.7402,58.839,58.6054,58.6324,125505.0
2018-04-30 11:30:00,65.28,65.37,65.12,65.17,39578.0,58.6413,58.7222,58.4976,58.5425,39578.0
2018-04-30 12:00:00,65.17,65.18,64.98,65.05,31700.0,58.5425,58.5515,58.3719,58.4347,31700.0
2018-04-30 12:30:00,65.05,65.1,64.99,65.04,42254.0,58.4347,58.4797,58.3808,58.4258,42254.0
2018-04-30 13:00:00,65.04,65.05,64.83,64.86,27243.0,58.4258,58.4347,58.2371,58.2641,27243.0
2018-04-30 13:30:00,64.86,65.15,64.84,64.97,27049.0,58.2641,58.5246,58.2461,58.3629,27049.0
2018-04-30 14:00:00,64.97,64.98,64.76,64.87,21326.0,58.3629,58.3719,58.1742,58.273,21326.0
2018-04-30 14:30:00,64.81,64.82,64.6,64.63,31002.0,58.2191,58.2281,58.0305,58.0574,31002.0
2018-04-30 15:00:00,64.6,64.63,64.41,64.45,56814.0,58.0305,58.0574,57.8598,57.8958,56814.0
2018-04-30 15:30:00,64.45,64.55,64.23,64.23,145902.0,57.8958,57.9856,57.6981,57.6981,145902.0
2018-05-01 09:30:00,64.06,64.36,63.64,63.69,196009.0,57.5454,57.8149,57.1681,57.213,196009.0
2018-05-01 10:00:00,63.68,63.87,63.47,63.62,209860.0,57.2041,57.3747,57.0154,57.1502,209860.0
2018-05-01 10:30:00,63.62,63.63,63.08,63.15,93111.0,57.1502,57.1591,56.6651,56.728,93111.0
2018-05-01 11:00:00,63.14,63.33,62.92,63.25,66496.0,56.719,56.8897,56.5213,56.8178,66496.0
2018-05-01 11:30:00,63.26,63.35,63.22,63.23,56547.0,56.8268,56.9076,56.7908,56.7998,56547.0
2018-05-01 12:00:00,63.24,63.33,63.22,63.29,54394.0,56.8088,56.8897,56.7908,56.8537,54394.0
2018-05-01 12:30:00,63.3,63.45,63.25,63.27,49627.0,56.8627,56.9974,56.8178,56.8358,49627.0
2018-05-01 13:00:00,63.27,63.29,62.93,62.99,123837.0,56.8358,56.8537,56.5303,56.5842,123837.0
2018-05-01 13:30:00,62.98,63.6,62.95,63.6,104614.0,56.5752,57.1322,56.5483,57.1322,104614.0
2018-05-01 14:00:00,63.58,63.59,63.34,63.49,133527.0,57.1142,57.1232,56.8986,57.0334,133527.0
2018-05-01 14:30:00,63.49,63.58,63.36,63.58,114757.0,57.0334,57.1142,56.9166,57.1142,114757.0
2018-05-01 15:00:00,63.62,63.68,63.26,63.33,84372.0,57.1502,57.2041,56.8268,56.8897,84372.0
2018-05-01 15:30:00,63.34,63.59,63.33,63.47,219304.0,56.8986,57.1232,56.8897,57.0154,219304.0
2018-05-02 09:30:00,63.15,63.48,63.07,63.4,54600.0,56.728,57.0244,56.6561,56.9525,54600.0
2018-05-02 10:00:00,63.4,63.67,63.37,63.58,62454.0,56.9525,57.1951,56.9256,57.1142,62454.0
2018-05-02 10:30:00,63.59,63.9,63.59,63.74,105196.0,57.1232,57.4017,57.1232,57.258,105196.0
2018-05-02 11:00:00,63.72,63.72,63.36,63.51,86409.0,57.24,57.24,56.9166,57.0513,86409.0
2018-05-02 11:30:00,63.5,63.5,62.84,62.89,68336.0,57.0424,57.0424,56.4495,56.4944,68336.0
2018-05-02 12:00:00,62.89,63.17,62.84,62.98,56952.0,56.4944,56.7459,56.4495,56.5752,56952.0
2018-05-02 12:30:00,62.97,62.98,62.69,62.87,83398.0,56.5663,56.5752,56.3147,56.4764,83398.0
2018-05-02 13:00:00,62.89,63.0,62.85,62.91,29430.0,56.4944,56.5932,56.4585,56.5124,29430.0
2018-05-02 13:30:00,62.91,63.16,62.81,63.08,27947.0,56.5124,56.7369,56.4225,56.6651,27947.0
2018-05-02 14:00:00,63.08,63.26,63.02,63.16,47743.0,56.6651,56.8268,56.6112,56.7369,47743.0
2018-05-02 14:30:00,63.16,63.17,62.82,62.86,46969.0,56.7369,56.7459,56.4315,56.4674,46969.0
2018-05-02 15:00:00,62.86,62.86,62.2,62.38,130916.0,56.4674,56.4674,55.8746,56.0363,130916.0
2018-05-02 15:30:00,62.36,62.43,61.9,62.04,318139.0,56.0183,56.0812,55.6051,55.7308,318139.0
2018-05-03 09:30:00,59.85,60.03,58.31,59.51,492624.0,53.7636,53.9252,52.3802,53.4581,492624.0
2018-05-03 10:00:00,59.55,59.62,58.39,58.41,282542.0,53.4941,53.5569,52.452,52.47,282542.0
2018-05-03 10:30:00,58.41,58.41,57.5,58.1,139713.0,52.47,52.47,51.6525,52.1915,139713.0
2018-05-03 11:00:00,58.16,59.13,58.01,59.0,168174.0,52.2454,53.1168,52.1107,53.0,168174.0
2018-05-03 11:30:00,59.0,60.39,58.97,60.12,155293.0,53.0,54.2486,52.973,54.0061,155293.0
2018-05-03 12:00:00,60.05,60.05,59.2,59.21,73315.0,53.9432,53.9432,53.1797,53.1886,73315.0
2018-05-03 12:30:00,59.2,60.11,59.17,60.09,123022.0,53.1797,53.9971,53.1527,53.9791,123022.0
2018-05-03 13:00:00,60.1,60.12,59.61,59.75,63154.0,53.9881,54.0061,53.548,53.6737,63154.0
2018-05-03 13:30:00,59.76,60.27,59.74,60.15,68690.0,53.6827,54.1408,53.6647,54.033,68690.0
2018-05-03 14:00:00,60.12,60.14,59.7,60.08,98945.0,54.0061,54.0241,53.6288,53.9702,98945.0
2018-05-03 14:30:00,60.11,60.47,59.95,60.07,96014.0,53.9971,54.3205,53.8534,53.9612,96014.0
2018-05-03 15:00:00,60.08,60.21,59.94,60.08,129795.0,53.9702,54.0869,53.8444,53.9702,129795.0
2018-05-03 15:30:00,60.08,60.31,59.97,60.27,412020.0,53.9702,54.1768,53.8713,54.1408,412020.0
2018-05-04 09:30:00,59.81,59.91,58.71,58.71,131659.0,53.7276,53.8174,52.7395,52.7395,131659.0
2018-05-04 10:00:00,58.7,59.16,58.54,59.02,99849.0,52.7305,53.1437,52.5868,53.018,99849.0
2018-05-04 10:30:00,59.05,59.1,58.82,59.06,84802.0,53.0449,53.0898,52.8383,53.0539,84802.0
2018-05-04 11:00:00,59.02,59.41,58.97,59.35,118471.0,53.018,53.3683,52.973,53.3144,118471.0
2018-05-04 11:30:00,59.36,59.69,59.22,59.58,58817.0,53.3234,53.6198,53.1976,53.521,58817.0
2018-05-04 12:00:00,59.6,59.72,59.5,59.53,32749.0,53.539,53.6468,53.4491,53.4761,32749.0
2018-05-04 12:30:00,59.53,59.88,59.53,59.83,89601.0,53.4761,53.7905,53.4761,53.7456,89601.0
2018-05-04 13:00:00,59.84,60.06,59.81,59.95,44341.0,53.7546,53.9522,53.7276,53.8534,44341.0
2018-05-04 13:30:00,59.94,60.11,59.94,60.08,40457.0,53.8444,53.9971,53.8444,53.9702,40457.0
2018-05-04 14:00:00,60.09,60.28,60.06,60.22,63426.0,53.9791,54.1498,53.9522,54.0959,63426.0
2018-05-04 14:30:00,60.22,60.41,60.14,60.26,67539.0,54.0959,54.2666,54.0241,54.1319,67539.0
2018-05-04 15:00:00,60.26,60.45,60.22,60.4,75776.0,54.1319,54.3025,54.0959,54.2576,75776.0
2018-05-04 15:30:00,60.43,60.43,60.08,60.13,227570.0,54.2846,54.2846,53.9702,54.0151,227570.0
2018-05-07 09:30:00,59.69,60.8,59.69,60.78,155434.0,53.6198,54.6169,53.6198,54.599,155434.0
2018-05-07 10:00:00,60.78,60.94,60.61,60.93,84895.0,54.599,54.7427,54.4463,54.7337,84895.0
2018-05-07 10:30:00,60.96,61.1,60.61,60.92,93719.0,54.7607,54.8864,54.4463,54.7247,93719.0
2018-05-07 11:00:00,60.96,60.98,60.68,60.71,91063.0,54.7607,54.7786,54.5091,54.5361,91063.0
2018-05-07 11:30:00,60.73,60.74,60.54,60.71,77753.0,54.5541,54.563,54.3834,54.5361,77753.0
2018-05-07 12:00:00,60.68,60.7,60.46,60.52,60359.0,54.5091,54.5271,54.3115,54.3654,60359.0
2018-05-07 12:30:00,60.49,60.49,60.34,60.37,27593.0,54.3385,54.3385,54.2037,54.2307,27593.0
2018-05-07 13:00:00,60.4,60.51,60.35,60.48,23340.0,54.2576,54.3564,54.2127,54.3295,23340.0
2018-05-07 13:30:00,60.46,60.54,60.38,60.44,56891.0,54.3115,54.3834,54.2397,54.2936,56891.0
2018-05-07 14:00:00,60.44,60.52,60.4,60.52,42940.0,54.2936,54.3654,54.2576,54.3654,42940.0
2018-05-07 14:30:00,60.52,60.69,60.4,60.43,78393.0,54.3654,54.5181,54.2576,54.2846,78393.0
2018-05-07 15:00:00,60.42,60.75,60.42,60.74,98483.0,54.2756,54.572,54.2756,54.563,98483.0
2018-05-07 15:30:00,60.74,60.98,60.71,60.85,307945.0,54.563,54.7786,54.5361,54.6619,307945.0
2018-05-08 09:30:00,60.41,61.6,60.41,61.59,153176.0,54.2666,55.3356,54.2666,55.3266,153176.0
2018-05-08 10:00:00,61.6,61.63,61.37,61.51,78683.0,55.3356,55.3625,55.129,55.2547,78683.0
2018-05-08 10:30:00,61.52,61.83,61.4,61.77,224947.0,55.2637,55.5422,55.1559,55.4883,224947.0
2018-05-08 11:00:00,61.79,62.03,61.64,61.83,84832.0,55.5063,55.7219,55.3715,55.5422,84832.0
2018-05-08 11:30:00,61.81,62.0,61.7,61.81,125942.0,55.5242,55.6949,55.4254,55.5242,125942.0
2018-05-08 12:00:00,61.81,61.81,61.33,61.39,54369.0,55.5242,55.5242,55.093,55.1469,54369.0
2018-05-08 12:30:00,61.4,61.56,61.29,61.31,54738.0,55.1559,55.2997,55.0571,55.0751,54738.0
2018-05-08 13:00:00,61.3,61.46,61.27,61.39,37486.0,55.0661,55.2098,55.0391,55.1469,37486.0
2018-05-08 13:30:00,61.41,61.66,61.39,61.58,75709.0,55.1649,55.3895,55.1469,55.3176,75709.0
2018-05-08 14:00:00,61.59,61.86,61.57,61.65,109387.0,55.3266,55.5691,55.3086,55.3805,109387.0
2018-05-08 14:30:00,61.65,61.74,61.34,61.43,96692.0,55.3805,55.4613,55.102,55.1829,96692.0
2018-05-08 15:00:00,61.43,61.63,61.39,61.53,98926.0,55.1829,55.3625,55.1469,55.2727,98926.0
2018-05-08 15:30:00,61.52,61.78,61.43,61.54,226290.0,55.2637,55.4973,55.1829,55.2817,226290.0
2018-05-09 09:30:00,61.8,61.92,61.43,61.71,49222.0,55.5152,55.623,55.1829,55.4344,49222.0
2018-05-09 10:00:00,61.73,61.78,61.61,61.69,103616.0,55.4524,55.4973,55.3446,55.4164,103616.0
2018-05-09 10:30:00,61.69,61.94,61.68,61.91,117820.0,55.4164,55.641,55.4074,55.6141,117820.0
2018-05-09 11:00:00,61.95,62.13,61.84,62.1,133327.0,55.65,55.8117,55.5512,55.7847,133327.0
2018-05-09 11:30:00,62.11,62.22,62.07,62.15,93769.0,55.7937,55.8925,55.7578,55.8297,93769.0
2018-05-09 12:00:00,62.15,62.41,62.14,62.37,159274.0,55.8297,56.0632,55.8207,56.0273,159274.0
2018-05-09 12:30:00,62.38,62.58,62.38,62.44,60566.0,56.0363,56.2159,56.0363,56.0902,60566.0
2018-05-09 13:00:00,62.44,62.59,62.34,62.59,83683.0,56.0902,56.2249,56.0003,56.2249,83683.0
2018-05-09 13:30:00,62.6,62.7,62.56,62.66,61219.0,56.2339,56.3237,56.198,56.2878,61219.0
2018-05-09 14:00:00,62.67,62.69,62.44,62.5,78094.0,56.2968,56.3147,56.0902,56.1441,78094.0
2018-05-09 14:30:00,62.5,62.71,62.49,62.68,69719.0,56.1441,56.3327,56.1351,56.3058,69719.0
2018-05-09 15:00:00,62.69,62.69,62.43,62.54,137389.0,56.3147,56.3147,56.0812,56.18,137389.0
2018-05-09 15:30:00,62.53,62.59,62.45,62.51,197709.0,56.171,56.2249,56.0991,56.153,197709.0
2018-05-10 09:30:00,62.56,63.11,62.56,63.0,68311.0,56.198,56.692,56.198,56.5932,68311.0
2018-05-10 10:00:00,63.02,63.2,62.75,62.86,85249.0,56.6112,56.7729,56.3686,56.4674,85249.0
2018-05-10 10:30:00,62.91,63.03,62.9,62.95,41167.0,56.5124,56.6202,56.5034,56.5483,41167.0
2018-05-10 11:00:00,62.96,63.02,62.91,62.94,34881.0,56.5573,56.6112,56.5124,56.5393,34881.0
2018-05-10 11:30:00,62.95,63.04,62.87,63.03,34268.0,56.5483,56.6291,56.4764,56.6202,34268.0
2018-05-10 12:00:00,63.04,63.09,62.92,62.99,44358.0,56.6291,56.6741,56.5213,56.5842,44358.0
2018-05-10 12:30:00,62.98,63.06,62.96,63.0,33867.0,56.5752,56.6471,56.5573,56.5932,33867.0
2018-05-10 13:00:00,63.0,63.1,62.97,62.97,33127.0,56.5932,56.683,56.5663,56.5663,33127.0
2018-05-10 13:30:00,62.97,63.0,62.89,62.93,28230.0,56.5663,56.5932,56.4944,56.5303,28230.0
2018-05-10 14:00:00,62.95,63.02,62.89,63.01,39937.0,56.5483,56.6112,56.4944,56.6022,39937.0
2018-05-10 14:30:00,63.02,63.08,62.94,63.08,63805.0,56.6112,56.6651,56.5393,56.6651,63805.0
2018-05-10 15:00:00,63.09,63.09,62.95,63.0,65335.0,56.6741,56.6741,56.5483,56.5932,65335.0
2018-05-10 15:30:00,63.01,63.23,62.96,63.08,168459.0,56.6022,56.7998,56.5573,56.6651,168459.0
2018-05-11 09:30:00,63.13,63.75,63.13,63.72,47178.0,56.71,57.2669,56.71,57.24,47178.0
2018-05-11 10:00:00,63.72,63.74,63.63,63.7,36569.0,57.24,57.258,57.1591,57.222,36569.0
2018-05-11 10:30:00,63.69,63.75,63.61,63.68,51933.0,57.213,57.2669,57.1412,57.2041,51933.0
2018-05-11 11:00:00,63.68,63.78,63.62,63.63,39325.0,57.2041,57.2939,57.1502,57.1591,39325.0
2018-05-11 11:30:00,63.64,63.64,63.33,63.37,30339.0,57.1681,57.1681,56.8897,56.9256,30339.0
2018-05-11 12:00:00,63.37,63.37,63.05,63.08,37919.0,56.9256,56.9256,56.6381,56.6651,37919.0
2018-05-11 12:30:00,63.08,63.27,63.07,63.25,21560.0,56.6651,56.8358,56.6561,56.8178,21560.0
2018-05-11 13:00:00,63.25,63.35,63.24,63.3,20356.0,56.8178,56.9076,56.8088,56.8627,20356.0
2018-05-11 13:30:00,63.3,63.32,63.15,63.17,24322.0,56.8627,56.8807,56.728,56.7459,24322.0
2018-05-11 14:00:00,63.19,63.3,63.13,63.25,30792.0,56.7639,56.8627,56.71,56.8178,30792.0
2018-05-11 14:30:00,63.25,63.32,63.22,63.32,33882.0,56.8178,56.8807,56.7908,56.8807,33882.0
2018-05-11 15:00:00,63.32,63.42,63.32,63.41,50562.0,56.8807,56.9705,56.8807,56.9615,50562.0
2018-05-11 15:30:00,63.41,63.43,63.24,63.27,147293.0,56.9615,56.9795,56.8088,56.8358,147293.0
2018-05-14 09:30:00,63.53,63.87,63.53,63.8,34777.0,57.0693,57.3747,57.0693,57.3119,34777.0
2018-05-14 10:00:00,63.77,63.8,63.1,63.12,64609.0,57.2849,57.3119,56.683,56.701,64609.0
2018-05-14 10:30:00,63.13,63.21,62.86,62.88,52655.0,56.71,56.7819,56.4674,56.4854,52655.0
2018-05-14 11:00:00,62.89,62.98,62.72,62.76,32441.0,56.4944,56.5752,56.3417,56.3776,32441.0
2018-05-14 11:30:00,62.76,62.93,62.66,62.69,41212.0,56.3776,56.5303,56.2878,56.3147,41212.0
2018-05-14 12:00:00,62.68,62.81,62.68,62.7,24813.0,56.3058,56.4225,56.3058,56.3237,24813.0
2018-05-14 12:30:00,62.72,62.76,62.58,62.59,22088.0,56.3417,56.3776,56.2159,56.2249,22088.0
2018-05-14 13:00:00,62.61,62.64,62.51,62.62,43860.0,56.2429,56.2698,56.153,56.2519,43860.0
2018-05-14 13:30:00,62.64,62.66,62.51,62.53,27948.0,56.2698,56.2878,56.153,56.171,27948.0
2018-05-14 14:00:00,62.53,62.55,62.34,62.34,30114.0,56.171,56.189,56.0003,56.0003,30114.0
2018-05-14 14:30:00,62.33,62.45,62.3,62.38,44998.0,55.9913,56.0991,55.9644,56.0363,44998.0
2018-05-14 15:00:00,62.38,62.47,62.34,62.34,47854.0,56.0363,56.1171,56.0003,56.0003,47854.0
2018-05-14 15:30:00,62.36,62.39,62.27,62.33,183424.0,56.0183,56.0452,55.9374,55.9913,183424.0
2018-05-15 09:30:00,62.03,62.22,61.5,61.5,44931.0,55.7219,55.8925,55.2458,55.2458,44931.0
2018-05-15 10:00:00,61.45,61.77,61.26,61.63,40132.0,55.2008,55.4883,55.0302,55.3625,40132.0
2018-05-15 10:30:00,61.62,61.76,61.45,61.46,53004.0,55.3536,55.4793,55.2008,55.2098,53004.0
2018-05-15 11:00:00,61.48,61.66,61.32,61.61,76208.0,55.2278,55.3895,55.0841,55.3446,76208.0
2018-05-15 11:30:00,61.61,61.68,61.57,61.57,25704.0,55.3446,55.4074,55.3086,55.3086,25704.0
2018-05-15 12:00:00,61.59,61.62,61.44,61.49,24160.0,55.3266,55.3536,55.1919,55.2368,24160.0
2018-05-15 12:30:00,61.49,61.56,61.47,61.47,41412.0,55.2368,55.2997,55.2188,55.2188,41412.0
2018-05-15 13:00:00,61.48,61.55,61.39,61.41,13082.0,55.2278,55.2907,55.1469,55.1649,13082.0
2018-05-15 13:30:00,61.4,61.44,61.33,61.34,29430.0,55.1559,55.1919,55.093,55.102,29430.0
2018-05-15 14:00:00,61.32,61.53,61.32,61.48,26447.0,55.0841,55.2727,55.0841,55.2278,26447.0
2018-05-15 14:30:00,61.48,61.61,61.34,61.36,30736.0,55.2278,55.3446,55.102,55.12,30736.0
2018-05-15 15:00:00,61.37,61.5,61.36,61.43,30639.0,55.129,55.2458,55.12,55.1829,30639.0
2018-05-15 15:30:00,61.42,61.56,61.4,61.53,89025.0,55.1739,55.2997,55.1559,55.2727,89025.0
2018-05-16 09:30:00,61.8,62.07,61.53,61.89,29232.0,55.5152,55.7578,55.2727,55.5961,29232.0
2018-05-16 10:00:00,61.92,61.92,61.71,61.72,17385.0,55.623,55.623,55.4344,55.4434,17385.0
2018-05-16 10:30:00,61.73,61.76,61.52,61.53,24358.0,55.4524,55.4793,55.2637,55.2727,24358.0
2018-05-16 11:00:00,61.53,61.62,61.49,61.5,12456.0,55.2727,55.3536,55.2368,55.2458,12456.0
2018-05-16 11:30:00,61.52,61.68,61.5,61.65,14453.0,55.2637,55.4074,55.2458,55.3805,14453.0
2018-05-16 12:00:00,61.63,61.78,61.63,61.68,20410.0,55.3625,55.4973,55.3625,55.4074,20410.0
2018-05-16 12:30:00,61.68,61.78,61.67,61.73,21975.0,55.4074,55.4973,55.3985,55.4524,21975.0
2018-05-16 13:00:00,61.73,61.74,61.61,61.62,12143.0,55.4524,55.4613,55.3446,55.3536,12143.0
2018-05-16 13:30:00,61.64,61.74,61.6,61.74,18002.0,55.3715,55.4613,55.3356,55.4613,18002.0
2018-05-16 14:00:00,61.72,61.75,61.64,61.72,23043.0,55.4434,55.4703,55.3715,55.4434,23043.0
2018-05-16 14:30:00,61.7,61.75,61.67,61.71,24448.0,55.4254,55.4703,55.3985,55.4344,24448.0
2018-05-16 15:00:00,61.71,61.72,61.51,61.52,24548.0,55.4344,55.4434,55.2547,55.2637,24548.0
2018-05-16 15:30:00,61.52,61.54,61.3,61.48,133070.0,55.2637,55.2817,55.0661,55.2278,133070.0
2018-05-17 09:30:00,61.36,61.59,61.34,61.37,17057.0,55.12,55.3266,55.102,55.129,17057.0
2018-05-17 10:00:00,61.34,61.45,61.23,61.23,15608.0,55.102,55.2008,55.0032,55.0032,15608.0
2018-05-17 10:30:00,61.28,61.49,61.27,61.43,14659.0,55.0481,55.2368,55.0391,55.1829,14659.0
2018-05-17 11:00:00,61.43,61.44,61.14,61.22,18363.0,55.1829,55.1919,54.9224,54.9942,18363.0
2018-05-17 11:30:00,61.18,61.19,61.02,61.02,25538.0,54.9583,54.9673,54.8146,54.8146,25538.0
2018-05-17 12:00:00,61.03,61.05,60.87,61.0,43829.0,54.8236,54.8415,54.6798,54.7966,43829.0
2018-05-17 12:30:00,60.98,61.05,60.85,60.89,25462.0,54.7786,54.8415,54.6619,54.6978,25462.0
2018-05-17 13:00:00,60.89,60.93,60.84,60.89,26711.0,54.6978,54.7337,54.6529,54.6978,26711.0
2018-05-17 13:30:00,60.89,60.93,60.64,60.65,21012.0,54.6978,54.7337,54.4732,54.4822,21012.0
2018-05-17 14:00:00,60.66,60.75,60.58,60.75,27068.0,54.4912,54.572,54.4193,54.572,27068.0
2018-05-17 14:30:00,60.76,60.87,60.75,60.85,44264.0,54.581,54.6798,54.572,54.6619,44264.0
2018-05-17 15:00:00,60.85,60.9,60.75,60.76,36733.0,54.6619,54.7068,54.572,54.581,36733.0
2018-05-17 15:30:00,60.75,60.85,60.66,60.76,107564.0,54.572,54.6619,54.4912,54.581,107564.0
2018-05-18 09:30:00,60.88,61.28,60.84,61.17,30856.0,54.6888,55.0481,54.6529,54.9493,30856.0
2018-05-18 10:00:00,61.16,61.33,61.02,61.03,21751.0,54.9403,55.093,54.8146,54.8236,21751.0
2018-05-18 10:30:00,61.03,61.12,60.95,61.03,17613.0,54.8236,54.9044,54.7517,54.8236,17613.0
2018-05-18 11:00:00,61.06,61.22,61.06,61.12,20525.0,54.8505,54.9942,54.8505,54.9044,20525.0
2018-05-18 11:30:00,61.12,61.19,61.02,61.19,18346.0,54.9044,54.9673,54.8146,54.9673,18346.0
2018-05-18 12:00:00,61.2,61.21,61.11,61.14,17201.0,54.9763,54.9852,54.8954,54.9224,17201.0
2018-05-18 12:30:00,61.14,61.19,61.09,61.18,19666.0,54.9224,54.9673,54.8774,54.9583,19666.0
2018-05-18 13:00:00,61.15,61.29,61.15,61.28,14846.0,54.9313,55.0571,54.9313,55.0481,14846.0
2018-05-18 13:30:00,61.27,61.28,61.13,61.17,27577.0,55.0391,55.0481,54.9134,54.9493,27577.0
2018-05-18 14:00:00,61.17,61.21,61.14,61.18,8260.0,54.9493,54.9852,54.9224,54.9583,8260.0
2018-05-18 14:30:00,61.17,61.29,61.17,61.29,29986.0,54.9493,55.0571,54.9493,55.0571,29986.0
2018-05-18 15:00:00,61.29,61.34,61.26,61.28,111698.0,55.0571,55.102,55.0302,55.0481,111698.0
2018-05-18 15:30:00,61.28,61.4,61.26,61.32,199318.0,55.0481,55.1559,55.0302,55.0841,199318.0
2018-05-21 09:30:00,61.71,61.86,61.38,61.4,64434.0,55.4344,55.5691,55.138,55.1559,64434.0
2018-05-21 10:00:00,61.41,61.41,61.23,61.38,36719.0,55.1649,55.1649,55.0032,55.138,36719.0
2018-05-21 10:30:00,61.37,61.5,61.36,61.46,49972.0,55.129,55.2458,55.12,55.2098,49972.0
2018-05-21 11:00:00,61.47,61.48,61.1,61.1,30754.0,55.2188,55.2278,54.8864,54.8864,30754.0
2018-05-21 11:30:00,61.1,61.15,61.01,61.15,20572.0,54.8864,54.9313,54.8056,54.9313,20572.0
2018-05-21 12:00:00,61.15,61.32,61.15,61.19,35106.0,54.9313,55.0841,54.9313,54.9673,35106.0
2018-05-21 12:30:00,61.17,61.24,61.13,61.13,21237.0,54.9493,55.0122,54.9134,54.9134,21237.0
2018-05-21 13:00:00,61.14,61.17,61.09,61.11,20485.0,54.9224,54.9493,54.8774,54.8954,20485.0
2018-05-21 13:30:00,61.12,61.18,61.09,61.18,31013.0,54.9044,54.9583,54.8774,54.9583,31013.0
2018-05-21 14:00:00,61.18,61.18,61.13,61.15,22689.0,54.9583,54.9583,54.9134,54.9313,22689.0
2018-05-21 14:30:00,61.15,61.18,61.09,61.17,39838.0,54.9313,54.9583,54.8774,54.9493,39838.0
2018-05-21 15:00:00,61.17,61.36,61.16,61.29,37894.0,54.9493,55.12,54.9403,55.0571,37894.0
2018-05-21 15:30:00,61.29,61.39,61.25,61.39,97681.0,55.0571,55.1469,55.0212,55.1469,97681.0
2018-05-22 09:30:00,61.32,61.34,60.69,60.82,61518.0,55.0841,55.102,54.5181,54.6349,61518.0
2018-05-22 10:00:00,60.78,60.88,60.56,60.59,18380.0,54.599,54.6888,54.4013,54.4283,18380.0
2018-05-22 10:30:00,60.59,60.64,60.32,60.35,40558.0,54.4283,54.4732,54.1858,54.2127,40558.0
2018-05-22 11:00:00,60.36,60.4,60.14,60.16,46967.0,54.2217,54.2576,54.0241,54.042,46967.0
2018-05-22 11:30:00,60.14,60.16,59.99,60.1,57860.0,54.0241,54.042,53.8893,53.9881,57860.0
2018-05-22 12:00:00,60.11,60.19,60.01,60.03,41096.0,53.9971,54.069,53.9073,53.9252,41096.0
2018-05-22 12:30:00,60.03,60.09,59.92,60.03,59445.0,53.9252,53.9791,53.8264,53.9252,59445.0
2018-05-22 13:00:00,60.01,60.01,59.91,59.93,34824.0,53.9073,53.9073,53.8174,53.8354,34824.0
2018-05-22 13:30:00,59.91,59.94,59.83,59.85,21311.0,53.8174,53.8444,53.7456,53.7636,21311.0
2018-05-22 14:00:00,59.85,60.05,59.84,60.05,30269.0,53.7636,53.9432,53.7546,53.9432,30269.0
2018-05-22 14:30:00,60.04,60.18,60.04,60.13,35585.0,53.9342,54.06,53.9342,54.0151,35585.0
2018-05-22 15:00:00,60.13,60.14,60.04,60.04,67635.0,54.0151,54.0241,53.9342,53.9342,67635.0
2018-05-22 15:30:00,60.03,60.03,59.77,59.82,184533.0,53.9252,53.9252,53.6917,53.7366,184533.0
2018-05-23 09:30:00,59.72,60.25,59.65,60.15,63972.0,53.6468,54.1229,53.5839,54.033,63972.0
2018-05-23 10:00:00,60.17,60.5,60.13,60.3,33828.0,54.051,54.3474,54.0151,54.1678,33828.0
2018-05-23 10:30:00,60.35,60.39,60.24,60.35,31525.0,54.2127,54.2486,54.1139,54.2127,31525.0
2018-05-23 11:00:00,60.36,60.46,60.33,60.4,25406.0,54.2217,54.3115,54.1947,54.2576,25406.0
2018-05-23 11:30:00,60.41,60.51,60.38,60.38,17264.0,54.2666,54.3564,54.2397,54.2397,17264.0
2018-05-23 12:00:00,60.39,60.41,60.3,60.35,22759.0,54.2486,54.2666,54.1678,54.2127,22759.0
2018-05-23 12:30:00,60.35,60.48,60.34,60.47,31745.0,54.2127,54.3295,54.2037,54.3205,31745.0
2018-05-23 13:00:00,60.47,60.47,60.33,60.37,22852.0,54.3205,54.3205,54.1947,54.2307,22852.0
2018-05-23 13:30:00,60.38,60.42,60.35,60.38,43747.0,54.2397,54.2756,54.2127,54.2397,43747.0
2018-05-23 14:00:00,60.4,60.6,60.4,60.48,18982.0,54.2576,54.4373,54.2576,54.3295,18982.0
2018-05-23 14:30:00,60.48,60.51,60.44,60.49,22116.0,54.3295,54.3564,54.2936,54.3385,22116.0
2018-05-23 15:00:00,60.49,60.61,60.47,60.52,33241.0,54.3385,54.4463,54.3205,54.3654,33241.0
2018-05-23 15:30:00,60.51,60.65,60.46,60.61,135354.0,54.3564,54.4822,54.3115,54.4463,135354.0
2018-05-24 09:30:00,60.71,60.75,60.32,60.59,24016.0,54.5361,54.572,54.1858,54.4283,24016.0
2018-05-24 10:00:00,60.6,60.7,60.51,60.53,18566.0,54.4373,54.5271,54.3564,54.3744,18566.0
2018-05-24 10:30:00,60.53,60.59,60.33,60.35,13402.0,54.3744,54.4283,54.1947,54.2127,13402.0
2018-05-24 11:00:00,60.28,60.62,60.28,60.61,15217.0,54.1498,54.4552,54.1498,54.4463,15217.0
2018-05-24 11:30:00,60.62,60.79,60.59,60.78,14294.0,54.4552,54.608,54.4283,54.599,14294.0
2018-05-24 12:00:00,60.76,60.81,60.67,60.69,40325.0,54.581,54.6259,54.5002,54.5181,40325.0
2018-05-24 12:30:00,60.72,60.76,60.61,60.63,11014.0,54.5451,54.581,54.4463,54.4642,11014.0
2018-05-24 13:00:00,60.62,60.66,60.55,60.59,18822.0,54.4552,54.4912,54.3924,54.4283,18822.0
2018-05-24 13:30:00,60.58,60.61,60.52,60.56,9884.0,54.4193,54.4463,54.3654,54.4013,9884.0
2018-05-24 14:00:00,60.57,60.6,60.53,60.59,15603.0,54.4103,54.4373,54.3744,54.4283,15603.0
2018-05-24 14:30:00,60.59,60.6,60.52,60.53,19898.0,54.4283,54.4373,54.3654,54.3744,19898.0
2018-05-24 15:00:00,60.52,60.58,60.49,60.49,34668.0,54.3654,54.4193,54.3385,54.3385,34668.0
2018-05-24 15:30:00,60.48,60.49,60.3,60.35,129777.0,54.3295,54.3385,54.1678,54.2127,129777.0
2018-05-25 09:30:00,60.32,60.38,60.1,60.32,72950.0,54.1858,54.2397,53.9881,54.1858,72950.0
2018-05-25 10:00:00,60.32,60.39,60.22,60.3,41577.0,54.1858,54.2486,54.0959,54.1678,41577.0
2018-05-25 10:30:00,60.29,60.33,60.05,60.09,13915.0,54.1588,54.1947,53.9432,53.9791,13915.0
2018-05-25 11:00:00,60.14,60.26,60.13,60.15,25534.0,54.0241,54.1319,54.0151,54.033,25534.0
2018-05-25 11:30:00,60.16,60.29,60.14,60.16,12442.0,54.042,54.1588,54.0241,54.042,12442.0
2018-05-25 12:00:00,60.16,60.2,60.09,60.17,21407.0,54.042,54.078,53.9791,54.051,21407.0
2018-05-25 12:30:00,60.19,60.24,60.15,60.23,9183.0,54.069,54.1139,54.033,54.1049,9183.0
2018-05-25 13:00:00,60.24,60.28,60.23,60.26,20876.0,54.1139,54.1498,54.1049,54.1319,20876.0
2018-05-25 13:30:00,60.25,60.25,60.18,60.2,32914.0,54.1229,54.1229,54.06,54.078,32914.0
2018-05-25 14:00:00,60.19,60.29,60.19,60.26,16959.0,54.069,54.1588,54.069,54.1319,16959.0
2018-05-25 14:30:00,60.27,60.27,60.16,60.22,22976.0,54.1408,54.1408,54.042,54.0959,22976.0
2018-05-25 15:00:00,60.23,60.36,60.22,60.36,23268.0,54.1049,54.2217,54.0959,54.2217,23268.0
2018-05-25 15:30:00,60.37,60.37,60.26,60.28,68691.0,54.2307,54.2307,54.1319,54.1498,68691.0
2018-05-29 09:30:00,59.96,60.32,59.96,60.22,21111.0,53.8624,54.1858,53.8624,54.0959,21111.0
2018-05-29 10:00:00,60.3,60.39,59.98,60.21,34951.0,54.1678,54.2486,53.8803,54.0869,34951.0
2018-05-29 10:30:00,60.2,60.26,60.04,60.06,28416.0,54.078,54.1319,53.9342,53.9522,28416.0
2018-05-29 11:00:00,60.07,60.13,59.91,60.08,23516.0,53.9612,54.0151,53.8174,53.9702,23516.0
2018-05-29 11:30:00,60.04,60.04,59.66,59.68,20557.0,53.9342,53.9342,53.5929,53.6108,20557.0
2018-05-29 12:00:00,59.66,59.66,59.35,59.46,17065.0,53.5929,53.5929,53.3144,53.4132,17065.0
2018-05-29 12:30:00,59.48,59.73,59.48,59.66,12677.0,53.4312,53.6558,53.4312,53.5929,12677.0
2018-05-29 13:00:00,59.61,59.65,59.55,59.61,8274.0,53.548,53.5839,53.4941,53.548,8274.0
2018-05-29 13:30:00,59.6,59.71,59.54,59.69,10906.0,53.539,53.6378,53.4851,53.6198,10906.0
2018-05-29 14:00:00,59.68,59.71,59.56,59.7,13601.0,53.6108,53.6378,53.503,53.6288,13601.0
2018-05-29 14:30:00,59.69,59.74,59.51,59.52,25305.0,53.6198,53.6647,53.4581,53.4671,25305.0
2018-05-29 15:00:00,59.53,59.62,59.51,59.62,22832.0,53.4761,53.5569,53.4581,53.5569,22832.0
2018-05-29 15:30:00,59.63,59.88,59.61,59.79,86435.0,53.5659,53.7905,53.548,53.7097,86435.0
2018-05-30 09:30:00,60.03,60.5,60.03,60.43,24593.0,53.9252,54.3474,53.9252,54.2846,24593.0
2018-05-30 10:00:00,60.43,60.47,60.14,60.27,16915.0,54.2846,54.3205,54.0241,54.1408,16915.0
2018-05-30 10:30:00,60.35,60.86,60.31,60.84,62553.0,54.2127,54.6708,54.1768,54.6529,62553.0
2018-05-30 11:00:00,60.83,60.87,60.48,60.54,25855.0,54.6439,54.6798,54.3295,54.3834,25855.0
2018-05-30 11:30:00,60.53,60.65,60.48,60.54,23981.0,54.3744,54.4822,54.3295,54.3834,23981.0
2018-05-30 12:00:00,60.56,60.6,60.47,60.56,25410.0,54.4013,54.4373,54.3205,54.4013,25410.0
2018-05-30 12:30:00,60.57,60.67,60.5,60.6,32225.0,54.4103,54.5002,54.3474,54.4373,32225.0
2018-05-30 13:00:00,60.6,60.8,60.54,60.79,14469.0,54.4373,54.6169,54.3834,54.608,14469.0
2018-05-30 13:30:00,60.78,60.86,60.63,60.63,19400.0,54.599,54.6708,54.4642,54.4642,19400.0
2018-05-30 14:00:00,60.63,60.71,60.62,60.69,21900.0,54.4642,54.5361,54.4552,54.5181,21900.0
2018-05-30 14:30:00,60.67,60.82,60.67,60.82,18514.0,54.5002,54.6349,54.5002,54.6349,18514.0
2018-05-30 15:00:00,60.82,60.86,60.59,60.68,35574.0,54.6349,54.6708,54.4283,54.5091,35574.0
2018-05-30 15:30:00,60.68,60.68,60.51,60.61,130775.0,54.5091,54.5091,54.3564,54.4463,130775.0
2018-05-31 09:30:00,60.63,60.65,60.18,60.6,20920.0,54.4642,54.4822,54.06,54.4373,20920.0
2018-05-31 10:00:00,60.58,60.73,60.49,60.57,8499.0,54.4193,54.5541,54.3385,54.4103,8499.0
2018-05-31 10:30:00,60.58,60.69,60.43,60.52,14558.0,54.4193,54.5181,54.2846,54.3654,14558.0
2018-05-31 11:00:00,60.51,60.66,60.42,60.66,21141.0,54.3564,54.4912,54.2756,54.4912,21141.0
2018-05-31 11:30:00,60.64,60.73,60.47,60.56,36611.0,54.4732,54.5541,54.3205,54.4013,36611.0
2018-05-31 12:00:00,60.56,60.63,60.5,60.5,13615.0,54.4013,54.4642,54.3474,54.3474,13615.0
2018-05-31 12:30:00,60.5,60.52,60.44,60.49,21548.0,54.3474,54.3654,54.2936,54.3385,21548.0
2018-05-31 13:00:00,60.48,60.48,60.39,60.43,13862.0,54.3295,54.3295,54.2486,54.2846,13862.0
2018-05-31 13:30:00,60.46,60.46,60.26,60.28,21992.0,54.3115,54.3115,54.1319,54.1498,21992.0
2018-05-31 14:00:00,60.27,60.34,60.18,60.21,48464.0,54.1408,54.2037,54.06,54.0869,48464.0
2018-05-31 14:30:00,60.21,60.21,60.08,60.1,21285.0,54.0869,54.0869,53.9702,53.9881,21285.0
2018-05-31 15:00:00,60.12,60.2,60.08,60.11,31412.0,54.0061,54.078,53.9702,53.9971,31412.0
2018-05-31 15:30:00,60.11,60.15,60.01,60.07,125363.0,53.9971,54.033,53.9073,53.9612,125363.0
2018-06-01 09:30:00,60.41,60.68,60.41,60.67,13389.0,54.2666,54.5091,54.2666,54.5002,13389.0
2018-06-01 10:00:00,60.63,60.75,60.58,60.64,29192.0,54.4642,54.572,54.4193,54.4732,29192.0
2018-06-01 10:30:00,60.64,60.64,60.37,60.57,11523.0,54.4732,54.4732,54.2307,54.4103,11523.0
2018-06-01 11:00:00,60.56,60.58,60.35,60.48,10838.0,54.4013,54.4193,54.2127,54.3295,10838.0
2018-06-01 11:30:00,60.46,60.58,60.45,60.57,10026.0,54.3115,54.4193,54.3025,54.4103,10026.0
2018-06-01 12:00:00,60.56,60.67,60.54,60.64,11725.0,54.4013,54.5002,54.3834,54.4732,11725.0
2018-06-01 12:30:00,60.63,60.66,60.61,60.63,17620.0,54.4642,54.4912,54.4463,54.4642,17620.0
2018-06-01 13:00:00,60.63,60.67,60.56,60.57,19495.0,54.4642,54.5002,54.4013,54.4103,19495.0
2018-06-01 13:30:00,60.58,60.7,60.55,60.64,24377.0,54.4193,54.5271,54.3924,54.4732,24377.0
2018-06-01 14:00:00,60.65,60.67,60.59,60.65,26415.0,54.4822,54.5002,54.4283,54.4822,26415.0
2018-06-01 14:30:00,60.64,60.93,60.61,60.89,43796.0,54.4732,54.7337,54.4463,54.6978,43796.0
2018-06-01 15:00:00,60.88,60.88,60.73,60.77,40152.0,54.6888,54.6888,54.5541,54.59,40152.0
2018-06-01 15:30:00,60.78,60.85,60.72,60.83,146905.0,54.599,54.6619,54.5451,54.6439,146905.0
2018-06-04 09:30:00,61.12,61.27,60.91,61.08,17476.0,54.9044,55.0391,54.7158,54.8685,17476.0
2018-06-04 10:00:00,61.08,61.23,60.92,61.02,85722.0,54.8685,55.0032,54.7247,54.8146,85722.0
2018-06-04 10:30:00,61.0,61.24,60.98,61.11,12694.0,54.7966,55.0122,54.7786,54.8954,12694.0
2018-06-04 11:00:00,61.13,61.2,61.03,61.2,28019.0,54.9134,54.9763,54.8236,54.9763,28019.0
2018-06-04 11:30:00,61.21,61.21,61.01,61.04,18066.0,54.9852,54.9852,54.8056,54.8325,18066.0
2018-06-04 12:00:00,61.03,61.15,61.03,61.14,14298.0,54.8236,54.9313,54.8236,54.9224,14298.0
2018-06-04 12:30:00,61.14,61.14,61.04,61.12,9003.0,54.9224,54.9224,54.8325,54.9044,9003.0
2018-06-04 13:00:00,61.11,61.21,61.11,61.2,10505.0,54.8954,54.9852,54.8954,54.9763,10505.0
2018-06-04 13:30:00,61.21,61.37,61.13,61.37,36024.0,54.9852,55.129,54.9134,55.129,36024.0
2018-06-04 14:00:00,61.36,61.38,61.3,61.31,31418.0,55.12,55.138,55.0661,55.0751,31418.0
2018-06-04 14:30:00,61.31,61.44,61.31,61.42,33986.0,55.0751,55.1919,55.0751,55.1739,33986.0
2018-06-04 15:00:00,61.41,61.46,61.33,61.35,40023.0,55.1649,55.2098,55.093,55.111,40023.0
2018-06-04 15:30:00,61.34,61.58,61.34,61.58,192855.0,55.102,55.3176,55.102,55.3176,192855.0
2018-06-05 09:30:00,61.53,62.02,61.52,61.93,47552.0,55.2727,55.7129,55.2637,55.632,47552.0
2018-06-05 10:00:00,61.96,62.05,61.91,62.01,35228.0,55.659,55.7398,55.6141,55.7039,35228.0
2018-06-05 10:30:00,62.04,62.1,61.9,61.95,46703.0,55.7308,55.7847,55.6051,55.65,46703.0
2018-06-05 11:00:00,61.95,61.97,61.69,61.73,63912.0,55.65,55.668,55.4164,55.4524,63912.0
2018-06-05 11:30:00,61.73,61.74,61.56,61.69,37135.0,55.4524,55.4613,55.2997,55.4164,37135.0
2018-06-05 12:00:00,61.67,61.72,61.65,61.68,24385.0,55.3985,55.4434,55.3805,55.4074,24385.0
2018-06-05 12:30:00,61.67,61.68,61.49,61.51,28835.0,55.3985,55.4074,55.2368,55.2547,28835.0
2018-06-05 13:00:00,61.51,61.63,61.48,61.63,14851.0,55.2547,55.3625,55.2278,55.3625,14851.0
2018-06-05 13:30:00,61.62,61.67,61.58,61.67,15781.0,55.3536,55.3985,55.3176,55.3985,15781.0
2018-06-05 14:00:00,61.66,61.81,61.65,61.79,35906.0,55.3895,55.5242,55.3805,55.5063,35906.0
2018-06-05 14:30:00,61.78,61.79,61.62,61.71,33433.0,55.4973,55.5063,55.3536,55.4344,33433.0
2018-06-05 15:00:00,61.7,61.8,61.67,61.67,77999.0,55.4254,55.5152,55.3985,55.3985,77999.0
2018-06-05 15:30:00,61.67,61.92,61.67,61.9,106786.0,55.3985,55.623,55.3985,55.6051,106786.0
2018-06-06 09:30:00,61.92,62.27,61.72,61.73,18113.0,55.623,55.9374,55.4434,55.4524,18113.0
2018-06-06 10:00:00,61.73,61.77,61.51,61.52,15305.0,55.4524,55.4883,55.2547,55.2637,15305.0
2018-06-06 10:30:00,61.51,61.75,61.44,61.64,27756.0,55.2547,55.4703,55.1919,55.3715,27756.0
2018-06-06 11:00:00,61.66,61.76,61.62,61.72,18088.0,55.3895,55.4793,55.3536,55.4434,18088.0
2018-06-06 11:30:00,61.72,61.72,61.62,61.65,25784.0,55.4434,55.4434,55.3536,55.3805,25784.0
2018-06-06 12:00:00,61.67,61.75,61.62,61.69,14426.0,55.3985,55.4703,55.3536,55.4164,14426.0
2018-06-06 12:30:00,61.7,61.74,61.57,61.58,78615.0,55.4254,55.4613,55.3086,55.3176,78615.0
2018-06-06 13:00:00,61.59,61.6,61.41,61.45,28083.0,55.3266,55.3356,55.1649,55.2008,28083.0
2018-06-06 13:30:00,61.46,61.49,61.4,61.42,19539.0,55.2098,55.2368,55.1559,55.1739,19539.0
2018-06-06 14:00:00,61.4,61.48,61.39,61.47,20771.0,55.1559,55.2278,55.1469,55.2188,20771.0
2018-06-06 14:30:00,61.47,61.69,61.45,61.63,62156.0,55.2188,55.4164,55.2008,55.3625,62156.0
2018-06-06 15:00:00,61.64,61.9,61.64,61.87,25523.0,55.3715,55.6051,55.3715,55.5781,25523.0
2018-06-06 15:30:00,61.87,61.96,61.8,61.94,83033.0,55.5781,55.659,55.5152,55.641,83033.0
2018-06-07 09:30:00,62.01,62.08,61.82,61.99,14087.0,55.7039,55.7668,55.5332,55.6859,14087.0
2018-06-07 10:00:00,61.93,61.99,61.55,61.55,7713.0,55.632,55.6859,55.2907,55.2907,7713.0
2018-06-07 10:30:00,61.53,61.68,61.47,61.62,11475.0,55.2727,55.4074,55.2188,55.3536,11475.0
2018-06-07 11:00:00,61.58,61.61,61.35,61.38,20958.0,55.3176,55.3446,55.111,55.138,20958.0
2018-06-07 11:30:00,61.39,61.39,61.24,61.28,14552.0,55.1469,55.1469,55.0122,55.0481,14552.0
2018-06-07 12:00:00,61.3,61.31,61.12,61.2,7521.0,55.0661,55.0751,54.9044,54.9763,7521.0
2018-06-07 12:30:00,61.18,61.18,61.05,61.1,16237.0,54.9583,54.9583,54.8415,54.8864,16237.0
2018-06-07 13:00:00,61.08,61.11,60.96,60.99,15967.0,54.8685,54.8954,54.7607,54.7876,15967.0
2018-06-07 13:30:00,60.99,61.02,60.83,60.87,20643.0,54.7876,54.8146,54.6439,54.6798,20643.0
2018-06-07 14:00:00,60.89,61.02,60.85,60.97,16005.0,54.6978,54.8146,54.6619,54.7697,16005.0
2018-06-07 14:30:00,60.99,61.07,60.98,61.02,22415.0,54.7876,54.8595,54.7786,54.8146,22415.0
2018-06-07 15:00:00,61.02,61.11,61.0,61.05,15965.0,54.8146,54.8954,54.7966,54.8415,15965.0
2018-06-07 15:30:00,61.08,61.11,61.01,61.04,67954.0,54.8685,54.8954,54.8056,54.8325,67954.0
2018-06-08 09:30:00,61.02,61.18,60.82,60.96,36092.0,54.8146,54.9583,54.6349,54.7607,36092.0
2018-06-08 10:00:00,61.0,61.03,60.91,60.97,28731.0,54.7966,54.8236,54.7158,54.7697,28731.0
2018-06-08 10:30:00,60.96,61.04,60.8,61.0,24636.0,54.7607,54.8325,54.6169,54.7966,24636.0
2018-06-08 11:00:00,60.98,61.16,60.88,61.1,33217.0,54.7786,54.9403,54.6888,54.8864,33217.0
2018-06-08 11:30:00,61.11,61.15,60.98,61.15,22537.0,54.8954,54.9313,54.7786,54.9313,22537.0
2018-06-08 12:00:00,61.17,61.24,61.13,61.2,21403.0,54.9493,55.0122,54.9134,54.9763,21403.0
2018-06-08 12:30:00,61.21,61.24,61.16,61.22,36072.0,54.9852,55.0122,54.9403,54.9942,36072.0
2018-06-08 13:00:00,61.22,61.22,61.07,61.11,18622.0,54.9942,54.9942,54.8595,54.8954,18622.0
2018-06-08 13:30:00,61.12,61.18,61.08,61.09,26845.0,54.9044,54.9583,54.8685,54.8774,26845.0
2018-06-08 14:00:00,61.09,61.18,61.09,61.13,16366.0,54.8774,54.9583,54.8774,54.9134,16366.0
2018-06-08 14:30:00,61.12,61.19,61.1,61.12,18368.0,54.9044,54.9673,54.8864,54.9044,18368.0
2018-06-08 15:00:00,61.12,61.28,61.12,61.2,51601.0,54.9044,55.0481,54.9044,54.9763,51601.0
2018-06-08 15:30:00,61.2,61.33,61.19,61.32,124634.0,54.9763,55.093,54.9673,55.0841,124634.0
2018-06-11 09:30:00,61.4,61.58,61.19,61.53,65834.0,55.1559,55.3176,54.9673,55.2727,65834.0
2018-06-11 10:00:00,61.56,61.63,61.34,61.41,15496.0,55.2997,55.3625,55.102,55.1649,15496.0
2018-06-11 10:30:00,61.37,61.41,61.2,61.37,26324.0,55.129,55.1649,54.9763,55.129,26324.0
2018-06-11 11:00:00,61.37,61.68,61.35,61.59,69391.0,55.129,55.4074,55.111,55.3266,69391.0
2018-06-11 11:30:00,61.59,61.68,61.55,61.66,52461.0,55.3266,55.4074,55.2907,55.3895,52461.0
2018-06-11 12:00:00,61.66,61.72,61.6,61.7,32329.0,55.3895,55.4434,55.3356,55.4254,32329.0
2018-06-11 12:30:00,61.7,61.72,61.62,61.7,26252.0,55.4254,55.4434,55.3536,55.4254,26252.0
2018-06-11 13:00:00,61.7,61.77,61.61,61.76,31581.0,55.4254,55.4883,55.3446,55.4793,31581.0
2018-06-11 13:30:00,61.76,61.76,61.61,61.7,27904.0,55.4793,55.4793,55.3446,55.4254,27904.0
2018-06-11 14:00:00,61.7,61.7,61.47,61.49,38008.0,55.4254,55.4254,55.2188,55.2368,38008.0
2018-06-11 14:30:00,61.49,61.56,61.48,61.52,32822.0,55.2368,55.2997,55.2278,55.2637,32822.0
2018-06-11 15:00:00,61.53,61.62,61.52,61.62,107528.0,55.2727,55.3536,55.2637,55.3536,107528.0
2018-06-11 15:30:00,61.62,61.72,61.59,61.59,153813.0,55.3536,55.4434,55.3266,55.3266,153813.0
2018-06-12 09:30:00,61.8,62.23,61.63,61.64,95047.0,55.5152,55.9015,55.3625,55.3715,95047.0
2018-06-12 10:00:00,61.64,61.64,61.27,61.32,74396.0,55.3715,55.3715,55.0391,55.0841,74396.0
2018-06-12 10:30:00,61.35,61.52,61.33,61.48,33047.0,55.111,55.2637,55.093,55.2278,33047.0
2018-06-12 11:00:00,61.48,61.65,61.47,61.64,43150.0,55.2278,55.3805,55.2188,55.3715,43150.0
2018-06-12 11:30:00,61.64,61.7,61.46,61.46,70957.0,55.3715,55.4254,55.2098,55.2098,70957.0
2018-06-12 12:00:00,61.46,61.78,61.46,61.59,78482.0,55.2098,55.4973,55.2098,55.3266,78482.0
2018-06-12 12:30:00,61.6,61.72,61.48,61.68,89369.0,55.3356,55.4434,55.2278,55.4074,89369.0
2018-06-12 13:00:00,61.69,61.77,61.69,61.74,29786.0,55.4164,55.4883,55.4164,55.4613,29786.0
2018-06-12 13:30:00,61.74,61.88,61.69,61.82,81536.0,55.4613,55.5871,55.4164,55.5332,81536.0
2018-06-12 14:00:00,61.84,62.01,61.75,61.75,79867.0,55.5512,55.7039,55.4703,55.4703,79867.0
2018-06-12 14:30:00,61.75,61.8,61.6,61.74,86821.0,55.4703,55.5152,55.3356,55.4613,86821.0
2018-06-12 15:00:00,61.74,61.96,61.74,61.93,65168.0,55.4613,55.659,55.4613,55.632,65168.0
2018-06-12 15:30:00,61.93,62.1,61.83,61.88,272691.0,55.632,55.7847,55.5422,55.5871,272691.0
2018-06-13 09:30:00,61.9,62.14,61.76,61.95,61549.0,55.6051,55.8207,55.4793,55.65,61549.0
2018-06-13 10:00:00,61.98,62.14,61.87,61.91,34997.0,55.6769,55.8207,55.5781,55.6141,34997.0
2018-06-13 10:30:00,61.91,62.06,61.87,62.02,30161.0,55.6141,55.7488,55.5781,55.7129,30161.0
2018-06-13 11:00:00,62.02,62.1,61.93,62.05,31318.0,55.7129,55.7847,55.632,55.7398,31318.0
2018-06-13 11:30:00,62.05,62.06,61.93,61.93,35507.0,55.7398,55.7488,55.632,55.632,35507.0
2018-06-13 12:00:00,61.92,61.94,61.87,61.87,25323.0,55.623,55.641,55.5781,55.5781,25323.0
2018-06-13 12:30:00,61.87,61.95,61.69,61.87,46740.0,55.5781,55.65,55.4164,55.5781,46740.0
2018-06-13 13:00:00,61.85,61.88,61.76,61.77,18218.0,55.5602,55.5871,55.4793,55.4883,18218.0
2018-06-13 13:30:00,61.77,61.88,61.77,61.84,23352.0,55.4883,55.5871,55.4883,55.5512,23352.0
2018-06-13 14:00:00,61.84,61.9,61.77,61.84,50167.0,55.5512,55.6051,55.4883,55.5512,50167.0
2018-06-13 14:30:00,61.84,61.89,61.77,61.85,44905.0,55.5512,55.5961,55.4883,55.5602,44905.0
2018-06-13 15:00:00,61.86,61.99,61.74,61.76,32889.0,55.5691,55.6859,55.4613,55.4793,32889.0
2018-06-13 15:30:00,61.77,61.83,61.67,61.75,138373.0,55.4883,55.5422,55.3985,55.4703,138373.0
2018-06-14 09:30:00,61.38,61.66,61.12,61.12,48026.0,55.4284,55.6812,55.1936,55.1936,48026.0
2018-06-14 10:00:00,61.12,61.6,61.1,61.29,36014.0,55.1936,55.6271,55.1755,55.3471,36014.0
2018-06-14 10:30:00,61.29,61.29,61.0,61.04,44490.0,55.3471,55.3471,55.0852,55.1214,44490.0
2018-06-14 11:00:00,61.05,61.2,60.97,61.17,51759.0,55.1304,55.2659,55.0582,55.2388,51759.0
2018-06-14 11:30:00,61.18,61.29,61.17,61.26,51446.0,55.2478,55.3471,55.2388,55.32,51446.0
2018-06-14 12:00:00,61.26,61.56,61.25,61.51,149256.0,55.32,55.5909,55.311,55.5458,149256.0
2018-06-14 12:30:00,61.51,61.52,61.25,61.25,47023.0,55.5458,55.5548,55.311,55.311,47023.0
2018-06-14 13:00:00,61.25,61.25,61.01,61.05,40715.0,55.311,55.311,55.0943,55.1304,40715.0
2018-06-14 13:30:00,61.05,61.05,60.93,60.93,42703.0,55.1304,55.1304,55.022,55.022,42703.0
2018-06-14 14:00:00,60.93,60.93,60.75,60.77,45696.0,55.022,55.022,54.8595,54.8775,45696.0
2018-06-14 14:30:00,60.78,61.01,60.76,60.92,53324.0,54.8866,55.0943,54.8685,55.013,53324.0
2018-06-14 15:00:00,60.92,61.02,60.91,60.99,75131.0,55.013,55.1033,55.004,55.0762,75131.0
2018-06-14 15:30:00,60.98,61.01,60.73,60.75,217247.0,55.0672,55.0943,54.8414,54.8595,217247.0
2018-06-15 09:30:00,60.61,60.61,59.76,59.97,238646.0,54.7331,54.7331,53.9655,54.1551,238646.0
2018-06-15 10:00:00,60.0,60.13,59.94,60.02,45927.0,54.1822,54.2996,54.128,54.2003,45927.0
2018-06-15 10:30:00,60.04,60.04,59.72,59.95,30525.0,54.2183,54.2183,53.9294,54.1371,30525.0
2018-06-15 11:00:00,59.98,60.13,59.96,60.0,45007.0,54.1641,54.2996,54.1461,54.1822,45007.0
2018-06-15 11:30:00,60.01,60.03,59.93,59.95,28263.0,54.1912,54.2093,54.119,54.1371,28263.0
2018-06-15 12:00:00,59.96,59.97,59.71,59.75,37030.0,54.1461,54.1551,53.9203,53.9564,37030.0
2018-06-15 12:30:00,59.76,59.89,59.75,59.85,30695.0,53.9655,54.0829,53.9564,54.0468,30695.0
2018-06-15 13:00:00,59.85,60.01,59.82,59.95,26600.0,54.0468,54.1912,54.0197,54.1371,26600.0
2018-06-15 13:30:00,59.93,59.99,59.91,59.97,22515.0,54.119,54.1732,54.1009,54.1551,22515.0
2018-06-15 14:00:00,59.99,60.05,59.91,60.0,45196.0,54.1732,54.2274,54.1009,54.1822,45196.0
2018-06-15 14:30:00,59.99,60.04,59.97,60.02,29137.0,54.1732,54.2183,54.1551,54.2003,29137.0
2018-06-15 15:00:00,60.02,60.2,59.97,60.18,76473.0,54.2003,54.3628,54.1551,54.3448,76473.0
2018-06-15 15:30:00,60.18,60.2,60.05,60.17,237410.0,54.3448,54.3628,54.2274,54.3357,237410.0
2018-06-18 09:30:00,58.69,58.81,57.62,58.62,287250.0,52.9992,53.1076,52.033,52.936,287250.0
2018-06-18 10:00:00,58.64,59.02,58.6,58.99,125737.0,52.9541,53.2972,52.918,53.2701,125737.0
2018-06-18 10:30:00,59.01,59.25,58.98,59.24,80096.0,53.2882,53.5049,53.2611,53.4959,80096.0
2018-06-18 11:00:00,59.25,59.36,59.22,59.27,66200.0,53.5049,53.6043,53.4778,53.523,66200.0
2018-06-18 11:30:00,59.27,59.34,59.23,59.26,94128.0,53.523,53.5862,53.4869,53.514,94128.0
2018-06-18 12:00:00,59.26,59.29,59.11,59.19,49810.0,53.514,53.541,53.3785,53.4507,49810.0
2018-06-18 12:30:00,59.18,59.34,59.18,59.34,22601.0,53.4417,53.5862,53.4417,53.5862,22601.0
2018-06-18 13:00:00,59.34,59.52,59.34,59.51,28460.0,53.5862,53.7487,53.5862,53.7397,28460.0
2018-06-18 13:30:00,59.51,59.75,59.5,59.73,85463.0,53.7397,53.9564,53.7307,53.9384,85463.0
2018-06-18 14:00:00,59.74,59.84,59.65,59.78,88385.0,53.9474,54.0377,53.8661,53.9835,88385.0
2018-06-18 14:30:00,59.79,59.89,59.67,59.7,165195.0,53.9926,54.0829,53.8842,53.9113,165195.0
2018-06-18 15:00:00,59.71,59.74,59.49,59.51,77199.0,53.9203,53.9474,53.7217,53.7397,77199.0
2018-06-18 15:30:00,59.51,59.58,59.34,59.51,273010.0,53.7397,53.8029,53.5862,53.7397,273010.0
2018-06-19 09:30:00,59.1,59.29,58.97,59.18,68969.0,53.3695,53.541,53.2521,53.4417,68969.0
2018-06-19 10:00:00,59.15,59.33,58.98,59.02,100405.0,53.4146,53.5772,53.2611,53.2972,100405.0
2018-06-19 10:30:00,59.02,59.36,58.92,59.23,58764.0,53.2972,53.6043,53.2069,53.4869,58764.0
2018-06-19 11:00:00,59.23,59.28,59.14,59.24,40365.0,53.4869,53.532,53.4056,53.4959,40365.0
2018-06-19 11:30:00,59.22,59.31,59.2,59.3,17162.0,53.4778,53.5591,53.4598,53.5501,17162.0
2018-06-19 12:00:00,59.31,59.34,59.2,59.29,72738.0,53.5591,53.5862,53.4598,53.541,72738.0
2018-06-19 12:30:00,59.31,59.51,59.27,59.51,31705.0,53.5591,53.7397,53.523,53.7397,31705.0
2018-06-19 13:00:00,59.52,59.54,59.44,59.52,15871.0,53.7487,53.7668,53.6765,53.7487,15871.0
2018-06-19 13:30:00,59.52,59.57,59.45,59.53,18879.0,53.7487,53.7939,53.6855,53.7578,18879.0
2018-06-19 14:00:00,59.54,59.63,59.52,59.54,23403.0,53.7668,53.8481,53.7487,53.7668,23403.0
2018-06-19 14:30:00,59.55,59.59,59.46,59.51,38386.0,53.7758,53.812,53.6946,53.7397,38386.0
2018-06-19 15:00:00,59.49,59.57,59.43,59.51,55606.0,53.7217,53.7939,53.6675,53.7397,55606.0
2018-06-19 15:30:00,59.5,59.58,59.39,59.5,234014.0,53.7307,53.8029,53.6314,53.7307,234014.0
2018-06-20 09:30:00,59.49,59.6,59.3,59.37,16941.0,53.7217,53.821,53.5501,53.6133,16941.0
2018-06-20 10:00:00,59.4,59.64,59.25,59.36,44564.0,53.6404,53.8571,53.5049,53.6043,44564.0
2018-06-20 10:30:00,59.38,59.56,59.29,59.49,22112.0,53.6223,53.7849,53.541,53.7217,22112.0
2018-06-20 11:00:00,59.49,59.55,59.31,59.37,20140.0,53.7217,53.7758,53.5591,53.6133,20140.0
2018-06-20 11:30:00,59.37,59.55,59.36,59.45,34332.0,53.6133,53.7758,53.6043,53.6855,34332.0
2018-06-20 12:00:00,59.43,59.49,59.41,59.45,23320.0,53.6675,53.7217,53.6494,53.6855,23320.0
2018-06-20 12:30:00,59.47,59.66,59.45,59.55,30418.0,53.7036,53.8752,53.6855,53.7758,30418.0
2018-06-20 13:00:00,59.57,59.57,59.29,59.29,28771.0,53.7939,53.7939,53.541,53.541,28771.0
2018-06-20 13:30:00,59.32,59.39,59.11,59.15,81407.0,53.5681,53.6314,53.3785,53.4146,81407.0
2018-06-20 14:00:00,59.16,59.17,58.96,59.02,44692.0,53.4237,53.4327,53.243,53.2972,44692.0
2018-06-20 14:30:00,59.02,59.06,58.71,58.75,28393.0,53.2972,53.3334,53.0173,53.0534,28393.0
2018-06-20 15:00:00,58.72,58.75,58.5,58.51,44809.0,53.0263,53.0534,52.8277,52.8367,44809.0
2018-06-20 15:30:00,58.5,58.59,58.19,58.37,295238.0,52.8277,52.9089,52.5477,52.7103,295238.0
2018-06-21 09:30:00,58.22,58.35,57.94,58.03,51623.0,52.5748,52.6922,52.322,52.4032,51623.0
2018-06-21 10:00:00,58.08,58.13,57.75,57.92,43286.0,52.4484,52.4935,52.1504,52.3039,43286.0
2018-06-21 10:30:00,57.94,58.15,57.85,58.13,27346.0,52.322,52.5116,52.2407,52.4935,27346.0
2018-06-21 11:00:00,58.14,58.42,58.08,58.24,31627.0,52.5026,52.7554,52.4484,52.5929,31627.0
2018-06-21 11:30:00,58.23,58.43,58.23,58.28,37288.0,52.5838,52.7644,52.5838,52.629,37288.0
2018-06-21 12:00:00,58.29,58.31,58.01,58.04,21058.0,52.638,52.6561,52.3852,52.4123,21058.0
2018-06-21 12:30:00,58.01,58.08,57.93,57.93,21629.0,52.3852,52.4484,52.3129,52.3129,21629.0
2018-06-21 13:00:00,57.93,57.97,57.71,57.74,55089.0,52.3129,52.349,52.1143,52.1413,55089.0
2018-06-21 13:30:00,57.73,57.81,57.71,57.78,41834.0,52.1323,52.2046,52.1143,52.1775,41834.0
2018-06-21 14:00:00,57.78,57.87,57.69,57.69,26921.0,52.1775,52.2587,52.0962,52.0962,26921.0
2018-06-21 14:30:00,57.69,57.85,57.67,57.73,195899.0,52.0962,52.2407,52.0781,52.1323,195899.0
2018-06-21 15:00:00,57.71,57.87,57.62,57.84,141931.0,52.1143,52.2587,52.033,52.2316,141931.0
2018-06-21 15:30:00,57.84,57.99,57.68,57.92,155567.0,52.2316,52.3671,52.0872,52.3039,155567.0
2018-06-22 09:30:00,57.99,58.09,57.81,58.02,31394.0,52.3671,52.4574,52.2046,52.3942,31394.0
2018-06-22 10:00:00,58.03,58.37,58.02,58.21,20460.0,52.4032,52.7103,52.3942,52.5658,20460.0
2018-06-22 10:30:00,58.16,58.44,58.16,58.32,37926.0,52.5206,52.7735,52.5206,52.6651,37926.0
2018-06-22 11:00:00,58.32,58.55,58.29,58.42,30725.0,52.6651,52.8728,52.638,52.7554,30725.0
2018-06-22 11:30:00,58.42,58.46,58.33,58.44,17644.0,52.7554,52.7915,52.6741,52.7735,17644.0
2018-06-22 12:00:00,58.44,58.57,58.44,58.46,16629.0,52.7735,52.8909,52.7735,52.7915,16629.0
2018-06-22 12:30:00,58.46,58.53,58.45,58.46,20664.0,52.7915,52.8547,52.7825,52.7915,20664.0
2018-06-22 13:00:00,58.46,58.51,58.43,58.49,23373.0,52.7915,52.8367,52.7644,52.8186,23373.0
2018-06-22 13:30:00,58.49,58.6,58.48,58.55,31081.0,52.8186,52.918,52.8096,52.8728,31081.0
2018-06-22 14:00:00,58.55,58.6,58.35,58.41,41039.0,52.8728,52.918,52.6922,52.7464,41039.0
2018-06-22 14:30:00,58.41,58.53,58.39,58.5,30011.0,52.7464,52.8547,52.7283,52.8277,30011.0
2018-06-22 15:00:00,58.48,58.5,58.4,58.43,44638.0,52.8096,52.8277,52.7373,52.7644,44638.0
2018-06-22 15:30:00,58.42,58.72,58.42,58.5,306855.0,52.7554,53.0263,52.7554,52.8277,306855.0
2018-06-25 09:30:00,58.53,58.64,58.12,58.21,51137.0,52.8547,52.9541,52.4845,52.5658,51137.0
2018-06-25 10:00:00,58.23,58.7,58.07,58.67,108867.0,52.5838,53.0083,52.4393,52.9812,108867.0
2018-06-25 10:30:00,58.69,58.72,58.29,58.29,28798.0,52.9992,53.0263,52.638,52.638,28798.0
2018-06-25 11:00:00,58.27,58.37,58.25,58.28,50390.0,52.62,52.7103,52.6019,52.629,50390.0
2018-06-25 11:30:00,58.29,58.65,58.27,58.49,90145.0,52.638,52.9631,52.62,52.8186,90145.0
2018-06-25 12:00:00,58.5,58.5,58.29,58.46,65521.0,52.8277,52.8277,52.638,52.7915,65521.0
2018-06-25 12:30:00,58.46,58.74,58.42,58.74,87257.0,52.7915,53.0444,52.7554,53.0444,87257.0
2018-06-25 13:00:00,58.73,58.75,58.6,58.73,49725.0,53.0353,53.0534,52.918,53.0353,49725.0
2018-06-25 13:30:00,58.73,59.16,58.72,59.05,50676.0,53.0353,53.4237,53.0263,53.3243,50676.0
2018-06-25 14:00:00,59.05,59.07,58.7,58.83,61007.0,53.3243,53.3424,53.0083,53.1257,61007.0
2018-06-25 14:30:00,58.82,58.85,58.61,58.72,45093.0,53.1166,53.1437,52.927,53.0263,45093.0
2018-06-25 15:00:00,58.72,58.74,58.59,58.66,55765.0,53.0263,53.0444,52.9089,52.9721,55765.0
2018-06-25 15:30:00,58.67,58.96,58.66,58.84,144356.0,52.9812,53.243,52.9721,53.1347,144356.0
2018-06-26 09:30:00,59.0,59.61,58.96,59.03,104037.0,53.2792,53.83,53.243,53.3063,104037.0
2018-06-26 10:00:00,59.05,59.46,59.05,59.23,40353.0,53.3243,53.6946,53.3243,53.4869,40353.0
2018-06-26 10:30:00,59.21,59.64,59.16,59.63,56786.0,53.4688,53.8571,53.4237,53.8481,56786.0
2018-06-26 11:00:00,59.62,59.78,59.46,59.47,98410.0,53.8391,53.9835,53.6946,53.7036,98410.0
2018-06-26 11:30:00,59.46,59.55,59.29,59.54,36970.0,53.6946,53.7758,53.541,53.7668,36970.0
2018-06-26 12:00:00,59.54,59.59,59.42,59.44,82029.0,53.7668,53.812,53.6584,53.6765,82029.0
2018-06-26 12:30:00,59.46,59.49,59.39,59.46,37311.0,53.6946,53.7217,53.6314,53.6946,37311.0
2018-06-26 13:00:00,59.44,59.5,59.4,59.41,20603.0,53.6765,53.7307,53.6404,53.6494,20603.0
2018-06-26 13:30:00,59.41,59.45,59.3,59.44,180368.0,53.6494,53.6855,53.5501,53.6765,180368.0
2018-06-26 14:00:00,59.43,59.59,59.4,59.51,336959.0,53.6675,53.812,53.6404,53.7397,336959.0
2018-06-26 14:30:00,59.51,59.63,59.49,59.57,35648.0,53.7397,53.8481,53.7217,53.7939,35648.0
2018-06-26 15:00:00,59.58,59.65,59.54,59.63,37170.0,53.8029,53.8661,53.7668,53.8481,37170.0
2018-06-26 15:30:00,59.63,59.79,59.58,59.66,318096.0,53.8481,53.9926,53.8029,53.8752,318096.0
2018-06-27 09:30:00,59.84,60.09,59.64,59.9,48554.0,54.0377,54.2635,53.8571,54.0919,48554.0
2018-06-27 10:00:00,59.88,60.0,59.57,59.85,60347.0,54.0738,54.1822,53.7939,54.0468,60347.0
2018-06-27 10:30:00,59.82,59.91,59.71,59.72,44426.0,54.0197,54.1009,53.9203,53.9294,44426.0
2018-06-27 11:00:00,59.73,59.8,59.65,59.65,25305.0,53.9384,54.0016,53.8661,53.8661,25305.0
2018-06-27 11:30:00,59.62,59.69,59.51,59.66,19190.0,53.8391,53.9023,53.7397,53.8752,19190.0
2018-06-27 12:00:00,59.66,59.78,59.55,59.55,46203.0,53.8752,53.9835,53.7758,53.7758,46203.0
2018-06-27 12:30:00,59.55,59.59,59.43,59.55,47557.0,53.7758,53.812,53.6675,53.7758,47557.0
2018-06-27 13:00:00,59.58,59.6,59.26,59.28,30894.0,53.8029,53.821,53.514,53.532,30894.0
2018-06-27 13:30:00,59.26,59.33,59.17,59.23,22806.0,53.514,53.5772,53.4327,53.4869,22806.0
2018-06-27 14:00:00,59.22,59.3,59.09,59.11,28457.0,53.4778,53.5501,53.3604,53.3785,28457.0
2018-06-27 14:30:00,59.11,59.25,58.91,58.98,47242.0,53.3785,53.5049,53.1979,53.2611,47242.0
2018-06-27 15:00:00,58.96,58.98,58.66,58.93,80108.0,53.243,53.2611,52.9721,53.216,80108.0
2018-06-27 15:30:00,58.91,58.93,58.54,58.55,190677.0,53.1979,53.216,52.8638,52.8728,190677.0
2018-06-28 09:30:00,58.42,58.79,58.19,58.42,37779.0,52.7554,53.0895,52.5477,52.7554,37779.0
2018-06-28 10:00:00,58.45,58.77,58.3,58.34,33658.0,52.7825,53.0715,52.647,52.6832,33658.0
2018-06-28 10:30:00,58.32,58.63,58.22,58.63,46148.0,52.6651,52.945,52.5748,52.945,46148.0
2018-06-28 11:00:00,58.62,58.64,58.37,58.59,81598.0,52.936,52.9541,52.7103,52.9089,81598.0
2018-06-28 11:30:00,58.57,58.82,58.47,58.49,26961.0,52.8909,53.1166,52.8006,52.8186,26961.0
2018-06-28 12:00:00,58.54,58.58,58.26,58.34,12553.0,52.8638,52.8999,52.6109,52.6832,12553.0
2018-06-28 12:30:00,58.34,58.44,58.26,58.41,17095.0,52.6832,52.7735,52.6109,52.7464,17095.0
2018-06-28 13:00:00,58.4,58.48,58.34,58.46,17565.0,52.7373,52.8096,52.6832,52.7915,17565.0
2018-06-28 13:30:00,58.46,58.58,58.42,58.57,21444.0,52.7915,52.8999,52.7554,52.8909,21444.0
2018-06-28 14:00:00,58.57,58.62,58.38,58.61,59075.0,52.8909,52.936,52.7193,52.927,59075.0
2018-06-28 14:30:00,58.61,58.67,58.49,58.67,41575.0,52.927,52.9812,52.8186,52.9812,41575.0
2018-06-28 15:00:00,58.66,58.73,58.56,58.65,51894.0,52.9721,53.0353,52.8818,52.9631,51894.0
2018-06-28 15:30:00,58.65,58.73,58.55,58.66,175183.0,52.9631,53.0353,52.8728,52.9721,175183.0
2018-06-29 09:30:00,58.65,59.14,58.65,59.04,79415.0,52.9631,53.4056,52.9631,53.3153,79415.0
2018-06-29 10:00:00,59.05,59.43,58.98,59.29,67497.0,53.3243,53.6675,53.2611,53.541,67497.0
2018-06-29 10:30:00,59.3,59.47,59.2,59.36,46805.0,53.5501,53.7036,53.4598,53.6043,46805.0
2018-06-29 11:00:00,59.38,59.38,59.19,59.19,45784.0,53.6223,53.6223,53.4507,53.4507,45784.0
2018-06-29 11:30:00,59.18,59.36,59.14,59.34,90219.0,53.4417,53.6043,53.4056,53.5862,90219.0
2018-06-29 12:00:00,59.33,59.52,59.33,59.4,42255.0,53.5772,53.7487,53.5772,53.6404,42255.0
2018-06-29 12:30:00,59.42,59.48,59.38,59.43,37731.0,53.6584,53.7126,53.6223,53.6675,37731.0
2018-06-29 13:00:00,59.45,59.59,59.45,59.48,18418.0,53.6855,53.812,53.6855,53.7126,18418.0
2018-06-29 13:30:00,59.47,59.53,59.39,59.44,29798.0,53.7036,53.7578,53.6314,53.6765,29798.0
2018-06-29 14:00:00,59.44,59.46,59.34,59.38,49886.0,53.6765,53.6946,53.5862,53.6223,49886.0
2018-06-29 14:30:00,59.38,59.41,59.26,59.38,60225.0,53.6223,53.6494,53.514,53.6223,60225.0
2018-06-29 15:00:00,59.39,59.46,59.13,59.14,77252.0,53.6314,53.6946,53.3966,53.4056,77252.0
2018-06-29 15:30:00,59.13,59.2,58.98,59.01,240304.0,53.3966,53.4598,53.2611,53.2882,240304.0
2018-07-02 09:30:00,58.59,59.03,58.59,59.03,31805.0,52.9089,53.3063,52.9089,53.3063,31805.0
2018-07-02 10:00:00,59.01,59.12,58.78,59.12,58819.0,53.2882,53.3875,53.0805,53.3875,58819.0
2018-07-02 10:30:00,59.23,59.43,59.13,59.21,26408.0,53.4869,53.6675,53.3966,53.4688,26408.0
2018-07-02 11:00:00,59.26,59.26,59.0,59.03,8951.0,53.514,53.514,53.2792,53.3063,8951.0
2018-07-02 11:30:00,59.04,59.07,58.93,59.07,9345.0,53.3153,53.3424,53.216,53.3424,9345.0
2018-07-02 12:00:00,59.09,59.09,58.77,58.88,42870.0,53.3604,53.3604,53.0715,53.1708,42870.0
2018-07-02 12:30:00,58.88,59.17,58.88,59.1,67413.0,53.1708,53.4327,53.1708,53.3695,67413.0
2018-07-02 13:00:00,59.12,59.15,59.01,59.02,31788.0,53.3875,53.4146,53.2882,53.2972,31788.0
2018-07-02 13:30:00,59.0,59.27,59.0,59.21,17331.0,53.2792,53.523,53.2792,53.4688,17331.0
2018-07-02 14:00:00,59.2,59.45,59.18,59.44,28945.0,53.4598,53.6855,53.4417,53.6765,28945.0
2018-07-02 14:30:00,59.44,59.48,59.3,59.35,35619.0,53.6765,53.7126,53.5501,53.5952,35619.0
2018-07-02 15:00:00,59.35,59.42,59.33,59.39,50912.0,53.5952,53.6584,53.5772,53.6314,50912.0
2018-07-02 15:30:00,59.39,59.43,59.27,59.38,206346.0,53.6314,53.6675,53.523,53.6223,206346.0
2018-07-03 09:30:00,59.6,59.7,59.33,59.69,18103.0,53.821,53.9113,53.5772,53.9023,18103.0
2018-07-03 10:00:00,59.71,59.83,59.57,59.59,27476.0,53.9203,54.0287,53.7939,53.812,27476.0
2018-07-03 10:30:00,59.59,59.61,59.37,59.42,17689.0,53.812,53.83,53.6133,53.6584,17689.0
2018-07-03 11:00:00,59.39,59.48,59.25,59.4,65560.0,53.6314,53.7126,53.5049,53.6404,65560.0
2018-07-03 11:30:00,59.43,59.62,59.26,59.32,45249.0,53.6675,53.8391,53.514,53.5681,45249.0
2018-07-03 12:00:00,59.34,59.53,59.23,59.52,57275.0,53.5862,53.7578,53.4869,53.7487,57275.0
2018-07-03 12:30:00,59.5,59.53,59.16,59.28,60456.0,53.7307,53.7578,53.4237,53.532,60456.0
2018-07-05 09:30:00,59.46,59.49,59.02,59.02,23206.0,53.6946,53.7217,53.2972,53.2972,23206.0
2018-07-05 10:00:00,59.04,59.13,58.9,58.98,25357.0,53.3153,53.3966,53.1889,53.2611,25357.0
2018-07-05 10:30:00,58.94,59.24,58.87,59.08,52081.0,53.225,53.4959,53.1618,53.3514,52081.0
2018-07-05 11:00:00,59.07,59.34,59.01,59.28,25592.0,53.3424,53.5862,53.2882,53.532,25592.0
2018-07-05 11:30:00,59.3,59.42,59.21,59.29,42386.0,53.5501,53.6584,53.4688,53.541,42386.0
2018-07-05 12:00:00,59.27,59.42,59.26,59.37,15931.0,53.523,53.6584,53.514,53.6133,15931.0
2018-07-05 12:30:00,59.37,59.46,59.25,59.3,26454.0,53.6133,53.6946,53.5049,53.5501,26454.0
2018-07-05 13:00:00,59.34,59.47,59.34,59.44,13741.0,53.5862,53.7036,53.5862,53.6765,13741.0
2018-07-05 13:30:00,59.45,59.5,59.39,59.45,22181.0,53.6855,53.7307,53.6314,53.6855,22181.0
2018-07-05 14:00:00,59.43,59.49,59.29,59.43,31592.0,53.6675,53.7217,53.541,53.6675,31592.0
2018-07-05 14:30:00,59.44,59.46,59.35,59.45,34298.0,53.6765,53.6946,53.5952,53.6855,34298.0
2018-07-05 15:00:00,59.44,59.56,59.44,59.56,50013.0,53.6765,53.7849,53.6765,53.7849,50013.0
2018-07-05 15:30:00,59.54,59.65,59.51,59.63,135782.0,53.7668,53.8661,53.7397,53.8481,135782.0
2018-07-06 09:30:00,59.66,59.93,59.59,59.87,23797.0,53.8752,54.119,53.812,54.0648,23797.0
2018-07-06 10:00:00,59.88,60.04,59.76,59.99,17833.0,54.0738,54.2183,53.9655,54.1732,17833.0
2018-07-06 10:30:00,59.98,60.28,59.95,60.28,68020.0,54.1641,54.4351,54.1371,54.4351,68020.0
2018-07-06 11:00:00,60.29,60.31,60.12,60.18,36105.0,54.4441,54.4621,54.2906,54.3448,36105.0
2018-07-06 11:30:00,60.17,60.41,60.15,60.36,23833.0,54.3357,54.5525,54.3177,54.5073,23833.0
2018-07-06 12:00:00,60.34,60.49,60.34,60.46,16635.0,54.4892,54.6247,54.4892,54.5976,16635.0
2018-07-06 12:30:00,60.48,60.48,60.33,60.35,26211.0,54.6157,54.6157,54.4802,54.4983,26211.0
2018-07-06 13:00:00,60.36,60.44,60.32,60.34,12852.0,54.5073,54.5795,54.4712,54.4892,12852.0
2018-07-06 13:30:00,60.35,60.41,60.27,60.29,27139.0,54.4983,54.5525,54.426,54.4441,27139.0
2018-07-06 14:00:00,60.3,60.33,60.25,60.27,26720.0,54.4531,54.4802,54.408,54.426,26720.0
2018-07-06 14:30:00,60.26,60.31,60.15,60.27,30717.0,54.417,54.4621,54.3177,54.426,30717.0
2018-07-06 15:00:00,60.25,60.3,60.18,60.25,31652.0,54.408,54.4531,54.3448,54.408,31652.0
2018-07-06 15:30:00,60.24,60.37,60.06,60.19,167145.0,54.3989,54.5163,54.2364,54.3538,167145.0
2018-07-09 09:30:00,60.42,61.02,60.14,60.91,53286.0,54.5615,55.1033,54.3086,55.004,53286.0
2018-07-09 10:00:00,60.9,60.94,60.57,60.81,21752.0,54.9949,55.0311,54.6969,54.9137,21752.0
2018-07-09 10:30:00,60.79,60.95,60.74,60.91,20301.0,54.8956,55.0401,54.8505,55.004,20301.0
2018-07-09 11:00:00,60.89,61.09,60.85,61.05,48349.0,54.9859,55.1665,54.9498,55.1304,48349.0
2018-07-09 11:30:00,61.05,61.05,60.73,60.8,26247.0,55.1304,55.1304,54.8414,54.9046,26247.0
2018-07-09 12:00:00,60.79,61.01,60.79,60.93,13106.0,54.8956,55.0943,54.8956,55.022,13106.0
2018-07-09 12:30:00,60.93,61.05,60.88,61.0,10384.0,55.022,55.1304,54.9769,55.0852,10384.0
2018-07-09 13:00:00,61.03,61.08,60.95,60.98,24848.0,55.1123,55.1575,55.0401,55.0672,24848.0
2018-07-09 13:30:00,60.96,61.15,60.96,61.08,18049.0,55.0491,55.2207,55.0491,55.1575,18049.0
2018-07-09 14:00:00,61.08,61.11,61.02,61.09,22216.0,55.1575,55.1846,55.1033,55.1665,22216.0
2018-07-09 14:30:00,61.08,61.18,61.05,61.18,32582.0,55.1575,55.2478,55.1304,55.2478,32582.0
2018-07-09 15:00:00,61.18,61.23,61.13,61.18,28910.0,55.2478,55.2929,55.2026,55.2478,28910.0
2018-07-09 15:30:00,61.2,61.4,61.17,61.33,115679.0,55.2659,55.4465,55.2388,55.3832,115679.0
2018-07-10 09:30:00,61.34,61.75,61.34,61.6,27488.0,55.3923,55.7625,55.3923,55.6271,27488.0
2018-07-10 10:00:00,61.6,61.76,61.44,61.75,26027.0,55.6271,55.7716,55.4826,55.7625,26027.0
2018-07-10 10:30:00,61.72,61.75,61.41,61.45,71501.0,55.7354,55.7625,55.4555,55.4916,71501.0
2018-07-10 11:00:00,61.42,61.5,61.29,61.31,15459.0,55.4645,55.5368,55.3471,55.3652,15459.0
2018-07-10 11:30:00,61.32,61.51,61.29,61.43,32793.0,55.3742,55.5458,55.3471,55.4735,32793.0
2018-07-10 12:00:00,61.45,61.5,61.31,61.42,64752.0,55.4916,55.5368,55.3652,55.4645,64752.0
2018-07-10 12:30:00,61.41,61.42,61.25,61.29,14088.0,55.4555,55.4645,55.311,55.3471,14088.0
2018-07-10 13:00:00,61.27,61.33,61.21,61.23,10907.0,55.3291,55.3832,55.2749,55.2929,10907.0
2018-07-10 13:30:00,61.21,61.23,61.09,61.22,39124.0,55.2749,55.2929,55.1665,55.2839,39124.0
2018-07-10 14:00:00,61.2,61.29,61.1,61.16,24256.0,55.2659,55.3471,55.1755,55.2297,24256.0
2018-07-10 14:30:00,61.18,61.41,61.17,61.35,35578.0,55.2478,55.4555,55.2388,55.4013,35578.0
2018-07-10 15:00:00,61.34,61.36,61.24,61.26,21451.0,55.3923,55.4103,55.302,55.32,21451.0
2018-07-10 15:30:00,61.26,61.34,61.15,61.27,121161.0,55.32,55.3923,55.2207,55.3291,121161.0
2018-07-11 09:30:00,60.81,61.14,60.77,61.1,23805.0,54.9137,55.2117,54.8775,55.1755,23805.0
2018-07-11 10:00:00,61.12,61.46,61.1,61.46,39967.0,55.1936,55.5006,55.1755,55.5006,39967.0
2018-07-11 10:30:00,61.44,61.48,61.29,61.47,24274.0,55.4826,55.5187,55.3471,55.5097,24274.0
2018-07-11 11:00:00,61.45,61.6,61.44,61.53,15791.0,55.4916,55.6271,55.4826,55.5639,15791.0
2018-07-11 11:30:00,61.51,61.55,61.43,61.46,13947.0,55.5458,55.5819,55.4735,55.5006,13947.0
2018-07-11 12:00:00,61.51,61.57,61.42,61.57,85834.0,55.5458,55.6,55.4645,55.6,85834.0
2018-07-11 12:30:00,61.57,61.66,61.42,61.43,12563.0,55.6,55.6812,55.4645,55.4735,12563.0
2018-07-11 13:00:00,61.47,61.55,61.33,61.53,17246.0,55.5097,55.5819,55.3832,55.5639,17246.0
2018-07-11 13:30:00,61.51,61.62,61.45,61.48,34098.0,55.5458,55.6451,55.4916,55.5187,34098.0
2018-07-11 14:00:00,61.47,61.47,61.25,61.32,18943.0,55.5097,55.5097,55.311,55.3742,18943.0
2018-07-11 14:30:00,61.36,61.4,61.29,61.39,30895.0,55.4103,55.4465,55.3471,55.4374,30895.0
2018-07-11 15:00:00,61.38,61.58,61.37,61.51,53545.0,55.4284,55.609,55.4194,55.5458,53545.0
2018-07-11 15:30:00,61.51,61.69,61.41,61.45,113221.0,55.5458,55.7083,55.4555,55.4916,113221.0
2018-07-12 09:30:00,61.51,62.0,61.5,61.86,52424.0,55.5458,55.9883,55.5368,55.8619,52424.0
2018-07-12 10:00:00,61.87,62.54,61.86,62.44,86462.0,55.8709,56.4759,55.8619,56.3856,86462.0
2018-07-12 10:30:00,62.37,62.37,62.01,62.06,19210.0,56.3224,56.3224,55.9973,56.0425,19210.0
2018-07-12 11:00:00,62.07,62.14,61.94,62.0,25665.0,56.0515,56.1147,55.9341,55.9883,25665.0
2018-07-12 11:30:00,62.01,62.12,61.93,62.09,21315.0,55.9973,56.0966,55.9251,56.0696,21315.0
2018-07-12 12:00:00,62.09,62.28,62.05,62.22,12711.0,56.0696,56.2411,56.0334,56.1869,12711.0
2018-07-12 12:30:00,62.23,62.43,62.17,62.43,18006.0,56.196,56.3766,56.1418,56.3766,18006.0
2018-07-12 13:00:00,62.41,62.43,62.28,62.32,15140.0,56.3585,56.3766,56.2411,56.2773,15140.0
2018-07-12 13:30:00,62.33,62.39,62.22,62.22,20325.0,56.2863,56.3405,56.1869,56.1869,20325.0
2018-07-12 14:00:00,62.24,62.37,62.24,62.33,23131.0,56.205,56.3224,56.205,56.2863,23131.0
2018-07-12 14:30:00,62.33,62.37,62.28,62.29,19257.0,56.2863,56.3224,56.2411,56.2502,19257.0
2018-07-12 15:00:00,62.3,62.43,62.29,62.41,36448.0,56.2592,56.3766,56.2502,56.3585,36448.0
2018-07-12 15:30:00,62.4,62.52,62.33,62.47,133523.0,56.3495,56.4579,56.2863,56.4127,133523.0
2018-07-13 09:30:00,62.22,62.55,62.16,62.41,26721.0,56.1869,56.4849,56.1328,56.3585,26721.0
2018-07-13 10:00:00,62.3,62.53,62.3,62.46,14426.0,56.2592,56.4669,56.2592,56.4037,14426.0
2018-07-13 10:30:00,62.46,62.5,62.3,62.4,19437.0,56.4037,56.4398,56.2592,56.3495,19437.0
2018-07-13 11:00:00,62.4,62.57,62.39,62.55,12229.0,56.3495,56.503,56.3405,56.4849,12229.0
2018-07-13 11:30:00,62.55,62.55,62.25,62.25,16891.0,56.4849,56.4849,56.214,56.214,16891.0
2018-07-13 12:00:00,62.24,62.41,62.2,62.41,13649.0,56.205,56.3585,56.1689,56.3585,13649.0
2018-07-13 12:30:00,62.42,62.46,62.34,62.35,6769.0,56.3676,56.4037,56.2953,56.3043,6769.0
2018-07-13 13:00:00,62.35,62.49,62.35,62.45,30913.0,56.3043,56.4308,56.3043,56.3946,30913.0
2018-07-13 13:30:00,62.45,62.51,62.45,62.49,49995.0,56.3946,56.4488,56.3946,56.4308,49995.0
2018-07-13 14:00:00,62.48,62.49,62.43,62.43,15602.0,56.4217,56.4308,56.3766,56.3766,15602.0
2018-07-13 14:30:00,62.43,62.46,62.39,62.44,16689.0,56.3766,56.4037,56.3405,56.3856,16689.0
2018-07-13 15:00:00,62.44,62.46,62.4,62.42,23030.0,56.3856,56.4037,56.3495,56.3676,23030.0
2018-07-13 15:30:00,62.42,62.46,62.39,62.44,59457.0,56.3676,56.4037,56.3405,56.3856,59457.0
2018-07-16 09:30:00,62.57,62.9,62.52,62.59,20729.0,56.503,56.801,56.4579,56.5211,20729.0
2018-07-16 10:00:00,62.57,62.66,62.5,62.55,16845.0,56.503,56.5843,56.4398,56.4849,16845.0
2018-07-16 10:30:00,62.58,62.59,62.32,62.32,14960.0,56.512,56.5211,56.2773,56.2773,14960.0
2018-07-16 11:00:00,62.34,62.46,62.31,62.39,13223.0,56.2953,56.4037,56.2682,56.3405,13223.0
2018-07-16 11:30:00,62.4,62.52,62.32,62.43,8325.0,56.3495,56.4579,56.2773,56.3766,8325.0
2018-07-16 12:00:00,62.43,62.55,62.38,62.51,8884.0,56.3766,56.4849,56.3314,56.4488,8884.0
2018-07-16 12:30:00,62.52,62.59,62.47,62.56,13878.0,56.4579,56.5211,56.4127,56.494,13878.0
2018-07-16 13:00:00,62.55,62.59,62.49,62.53,13712.0,56.4849,56.5211,56.4308,56.4669,13712.0
2018-07-16 13:30:00,62.51,62.56,62.45,62.46,13142.0,56.4488,56.494,56.3946,56.4037,13142.0
2018-07-16 14:00:00,62.46,62.48,62.41,62.46,17854.0,56.4037,56.4217,56.3585,56.4037,17854.0
2018-07-16 14:30:00,62.45,62.46,62.3,62.36,15299.0,56.3946,56.4037,56.2592,56.3134,15299.0
2018-07-16 15:00:00,62.36,62.43,62.32,62.4,14561.0,56.3134,56.3766,56.2773,56.3495,14561.0
2018-07-16 15:30:00,62.41,62.55,62.39,62.49,96336.0,56.3585,56.4849,56.3405,56.4308,96336.0
2018-07-17 09:30:00,62.04,62.58,62.0,62.32,44040.0,56.0244,56.512,55.9883,56.2773,44040.0
2018-07-17 10:00:00,62.31,62.78,62.31,62.67,68718.0,56.2682,56.6926,56.2682,56.5933,68718.0
2018-07-17 10:30:00,62.65,62.73,62.47,62.72,43446.0,56.5753,56.6475,56.4127,56.6385,43446.0
2018-07-17 11:00:00,62.72,62.84,62.69,62.83,22171.0,56.6385,56.7468,56.6114,56.7378,22171.0
2018-07-17 11:30:00,62.8,63.36,62.78,63.13,90365.0,56.7107,57.2164,56.6926,57.0087,90365.0
2018-07-17 12:00:00,63.13,63.31,63.05,63.15,55392.0,57.0087,57.1713,56.9365,57.0268,55392.0
2018-07-17 12:30:00,63.16,63.47,63.14,63.46,49196.0,57.0358,57.3157,57.0177,57.3067,49196.0
2018-07-17 13:00:00,63.47,63.47,63.27,63.34,40577.0,57.3157,57.3157,57.1351,57.1983,40577.0
2018-07-17 13:30:00,63.34,63.35,63.26,63.3,34872.0,57.1983,57.2074,57.1261,57.1622,34872.0
2018-07-17 14:00:00,63.32,63.47,63.31,63.43,59968.0,57.1803,57.3157,57.1713,57.2796,59968.0
2018-07-17 14:30:00,63.43,63.5,63.39,63.46,44828.0,57.2796,57.3428,57.2435,57.3067,44828.0
2018-07-17 15:00:00,63.46,63.54,63.43,63.54,72590.0,57.3067,57.379,57.2796,57.379,72590.0
2018-07-17 15:30:00,63.54,63.81,63.5,63.58,211572.0,57.379,57.6228,57.3428,57.4151,211572.0
2018-07-18 09:30:00,63.49,63.63,63.01,63.51,43391.0,57.3338,57.4602,56.9003,57.3519,43391.0
2018-07-18 10:00:00,63.56,63.79,63.42,63.53,31782.0,57.397,57.6047,57.2706,57.3699,31782.0
2018-07-18 10:30:00,63.47,63.53,63.2,63.31,33462.0,57.3157,57.3699,57.0719,57.1713,33462.0
2018-07-18 11:00:00,63.33,63.44,63.28,63.43,30913.0,57.1893,57.2887,57.1442,57.2796,30913.0
2018-07-18 11:30:00,63.45,63.63,63.42,63.54,26171.0,57.2977,57.4602,57.2706,57.379,26171.0
2018-07-18 12:00:00,63.55,63.67,63.5,63.54,26857.0,57.388,57.4964,57.3428,57.379,26857.0
2018-07-18 12:30:00,63.55,63.55,63.4,63.44,40976.0,57.388,57.388,57.2525,57.2887,40976.0
2018-07-18 13:00:00,63.44,63.65,63.43,63.52,26038.0,57.2887,57.4783,57.2796,57.3609,26038.0
2018-07-18 13:30:00,63.52,63.54,63.41,63.46,36205.0,57.3609,57.379,57.2616,57.3067,36205.0
2018-07-18 14:00:00,63.46,63.57,63.45,63.56,33091.0,57.3067,57.406,57.2977,57.397,33091.0
2018-07-18 14:30:00,63.55,63.58,63.45,63.5,33125.0,57.388,57.4151,57.2977,57.3428,33125.0
2018-07-18 15:00:00,63.5,63.57,63.48,63.54,28418.0,57.3428,57.406,57.3248,57.379,28418.0
2018-07-18 15:30:00,63.54,63.58,63.5,63.53,165199.0,57.379,57.4151,57.3428,57.3699,165199.0
2018-07-19 09:30:00,63.3,63.59,63.3,63.46,41676.0,57.1622,57.4241,57.1622,57.3067,41676.0
2018-07-19 10:00:00,63.43,63.68,63.4,63.51,36512.0,57.2796,57.5054,57.2525,57.3519,36512.0
2018-07-19 10:30:00,63.55,63.84,63.55,63.81,27363.0,57.388,57.6499,57.388,57.6228,27363.0
2018-07-19 11:00:00,63.84,64.07,63.77,63.96,35492.0,57.6499,57.8576,57.5867,57.7582,35492.0
2018-07-19 11:30:00,63.95,64.08,63.94,64.02,29520.0,57.7492,57.8666,57.7402,57.8124,29520.0
2018-07-19 12:00:00,64.04,64.18,63.98,64.08,29295.0,57.8305,57.9569,57.7763,57.8666,29295.0
2018-07-19 12:30:00,64.09,64.09,63.9,63.91,25244.0,57.8756,57.8756,57.704,57.7131,25244.0
2018-07-19 13:00:00,63.9,64.08,63.89,64.0,58079.0,57.704,57.8666,57.695,57.7944,58079.0
2018-07-19 13:30:00,64.0,64.2,64.0,64.06,44813.0,57.7944,57.975,57.7944,57.8485,44813.0
2018-07-19 14:00:00,64.06,64.4,64.02,64.17,84073.0,57.8485,58.1556,57.8124,57.9479,84073.0
2018-07-19 14:30:00,64.16,64.3,64.11,64.2,28528.0,57.9388,58.0653,57.8937,57.975,28528.0
2018-07-19 15:00:00,64.18,64.27,64.05,64.08,47358.0,57.9569,58.0382,57.8395,57.8666,47358.0
2018-07-19 15:30:00,64.08,64.1,63.94,64.05,148559.0,57.8666,57.8847,57.7402,57.8395,148559.0
2018-07-20 09:30:00,64.08,64.3,63.75,63.84,10896.0,57.8666,58.0653,57.5686,57.6499,10896.0
2018-07-20 10:00:00,63.87,64.12,63.87,64.06,11209.0,57.677,57.9027,57.677,57.8485,11209.0
2018-07-20 10:30:00,64.07,64.22,64.07,64.1,13750.0,57.8576,57.993,57.8576,57.8847,13750.0
2018-07-20 11:00:00,64.11,64.26,64.1,64.2,16534.0,57.8937,58.0291,57.8847,57.975,16534.0
2018-07-20 11:30:00,64.2,64.27,64.17,64.19,42591.0,57.975,58.0382,57.9479,57.9659,42591.0
2018-07-20 12:00:00,64.18,64.32,64.15,64.32,16499.0,57.9569,58.0833,57.9298,58.0833,16499.0
2018-07-20 12:30:00,64.31,64.44,64.29,64.38,12036.0,58.0743,58.1917,58.0562,58.1375,12036.0
2018-07-20 13:00:00,64.35,64.54,64.35,64.4,40139.0,58.1104,58.282,58.1104,58.1556,40139.0
2018-07-20 13:30:00,64.41,64.6,64.4,64.59,9938.0,58.1646,58.3362,58.1556,58.3271,9938.0
2018-07-20 14:00:00,64.57,64.58,64.32,64.38,12366.0,58.3091,58.3181,58.0833,58.1375,12366.0
2018-07-20 14:30:00,64.39,64.49,64.3,64.3,27675.0,58.1465,58.2368,58.0653,58.0653,27675.0
2018-07-20 15:00:00,64.3,64.41,64.28,64.3,16361.0,58.0653,58.1646,58.0472,58.0653,16361.0
2018-07-20 15:30:00,64.3,64.47,64.25,64.33,92301.0,58.0653,58.2188,58.0201,58.0924,92301.0
2018-07-23 09:30:00,64.25,64.25,63.68,63.95,42270.0,58.0201,58.0201,57.5054,57.7492,42270.0
2018-07-23 10:00:00,63.93,64.17,63.85,64.01,138048.0,57.7311,57.9479,57.6589,57.8034,138048.0
2018-07-23 10:30:00,64.0,64.02,63.61,63.72,102615.0,57.7944,57.8124,57.4422,57.5415,102615.0
2018-07-23 11:00:00,63.75,64.05,63.75,64.03,53935.0,57.5686,57.8395,57.5686,57.8214,53935.0
2018-07-23 11:30:00,64.03,64.18,64.0,64.1,22124.0,57.8214,57.9569,57.7944,57.8847,22124.0
2018-07-23 12:00:00,64.1,64.33,64.05,64.33,24099.0,57.8847,58.0924,57.8395,58.0924,24099.0
2018-07-23 12:30:00,64.34,64.43,64.27,64.41,23150.0,58.1014,58.1827,58.0382,58.1646,23150.0
2018-07-23 13:00:00,64.43,64.53,64.37,64.4,28608.0,58.1827,58.273,58.1285,58.1556,28608.0
2018-07-23 13:30:00,64.39,64.48,64.36,64.46,24633.0,58.1465,58.2278,58.1194,58.2097,24633.0
2018-07-23 14:00:00,64.45,64.57,64.44,64.54,37492.0,58.2007,58.3091,58.1917,58.282,37492.0
2018-07-23 14:30:00,64.54,64.78,64.53,64.64,67684.0,58.282,58.4987,58.273,58.3723,67684.0
2018-07-23 15:00:00,64.66,64.66,64.53,64.59,50813.0,58.3904,58.3904,58.273,58.3271,50813.0
2018-07-23 15:30:00,64.58,64.59,64.48,64.53,162158.0,58.3181,58.3271,58.2278,58.273,162158.0
2018-07-24 09:30:00,64.86,64.99,64.12,64.12,38607.0,58.571,58.6884,57.9027,57.9027,38607.0
2018-07-24 10:00:00,64.09,64.2,63.88,64.09,138083.0,57.8756,57.975,57.686,57.8756,138083.0
2018-07-24 10:30:00,64.09,64.26,63.79,63.85,127834.0,57.8756,58.0291,57.6047,57.6589,127834.0
2018-07-24 11:00:00,63.87,63.87,63.47,63.65,68616.0,57.677,57.677,57.3157,57.4783,68616.0
2018-07-24 11:30:00,63.62,63.71,63.52,63.67,57407.0,57.4512,57.5325,57.3609,57.4964,57407.0
2018-07-24 12:00:00,63.66,63.7,63.48,63.49,42532.0,57.4873,57.5234,57.3248,57.3338,42532.0
2018-07-24 12:30:00,63.48,63.62,63.26,63.26,35420.0,57.3248,57.4512,57.1261,57.1261,35420.0
2018-07-24 13:00:00,63.25,63.33,63.1,63.11,40333.0,57.1171,57.1893,56.9816,56.9907,40333.0
2018-07-24 13:30:00,63.11,63.11,62.88,62.89,36374.0,56.9907,56.9907,56.783,56.792,36374.0
2018-07-24 14:00:00,62.89,63.01,62.73,62.94,51319.0,56.792,56.9003,56.6475,56.8371,51319.0
2018-07-24 14:30:00,62.91,62.92,62.66,62.89,49078.0,56.81,56.8191,56.5843,56.792,49078.0
2018-07-24 15:00:00,62.85,63.07,62.8,63.07,83270.0,56.7559,56.9545,56.7107,56.9545,83270.0
2018-07-24 15:30:00,63.07,63.3,63.0,63.25,233946.0,56.9545,57.1622,56.8913,57.1171,233946.0
2018-07-25 09:30:00,63.16,63.42,63.05,63.3,26749.0,57.0358,57.2706,56.9365,57.1622,26749.0
2018-07-25 10:00:00,63.28,63.48,62.92,63.13,112913.0,57.1442,57.3248,56.8191,57.0087,112913.0
2018-07-25 10:30:00,63.13,63.31,63.04,63.09,30833.0,57.0087,57.1713,56.9274,56.9726,30833.0
2018-07-25 11:00:00,63.08,63.22,63.05,63.22,38134.0,56.9636,57.09,56.9365,57.09,38134.0
2018-07-25 11:30:00,63.24,63.35,63.16,63.27,39881.0,57.108,57.2074,57.0358,57.1351,39881.0
2018-07-25 12:00:00,63.28,63.28,63.17,63.25,63538.0,57.1442,57.1442,57.0448,57.1171,63538.0
2018-07-25 12:30:00,63.25,63.53,63.23,63.51,22585.0,57.1171,57.3699,57.099,57.3519,22585.0
2018-07-25 13:00:00,63.52,63.57,63.41,63.51,33551.0,57.3609,57.406,57.2616,57.3519,33551.0
2018-07-25 13:30:00,63.47,63.47,63.36,63.46,50210.0,57.3157,57.3157,57.2164,57.3067,50210.0
2018-07-25 14:00:00,63.46,63.88,63.45,63.82,45564.0,57.3067,57.686,57.2977,57.6318,45564.0
2018-07-25 14:30:00,63.8,63.89,63.74,63.82,57769.0,57.6137,57.695,57.5596,57.6318,57769.0
2018-07-25 15:00:00,63.8,63.92,63.67,63.68,94429.0,57.6137,57.7221,57.4964,57.5054,94429.0
2018-07-25 15:30:00,63.69,63.83,63.51,63.74,273347.0,57.5144,57.6408,57.3519,57.5596,273347.0
2018-07-26 09:30:00,63.5,66.93,63.08,66.26,373992.0,57.3428,60.4403,56.9636,59.8352,373992.0
2018-07-26 10:00:00,66.26,67.87,65.96,67.16,307031.0,59.8352,61.2891,59.5643,60.6479,307031.0
2018-07-26 10:30:00,67.22,68.38,67.15,67.29,256165.0,60.7021,61.7497,60.6389,60.7653,256165.0
2018-07-26 11:00:00,67.22,67.97,67.22,67.82,166438.0,60.7021,61.3794,60.7021,61.244,166438.0
2018-07-26 11:30:00,67.84,68.07,67.51,68.0,151208.0,61.262,61.4697,60.964,61.4065,151208.0
2018-07-26 12:00:00,67.99,68.3,67.4,67.89,109493.0,61.3975,61.6774,60.8647,61.3072,109493.0
2018-07-26 12:30:00,67.92,68.0,67.61,67.75,97639.0,61.3343,61.4065,61.0543,61.1807,97639.0
2018-07-26 13:00:00,67.75,69.06,67.72,68.78,138876.0,61.1807,62.3637,61.1536,62.1109,138876.0
2018-07-26 13:30:00,68.77,68.83,68.06,68.66,75701.0,62.1018,62.156,61.4607,62.0025,75701.0
2018-07-26 14:00:00,68.67,69.29,68.66,69.12,165603.0,62.0115,62.5714,62.0025,62.4179,165603.0
2018-07-26 14:30:00,69.13,69.28,68.59,68.6,167019.0,62.4269,62.5624,61.9393,61.9483,167019.0
2018-07-26 15:00:00,68.62,68.69,67.98,68.56,189415.0,61.9664,62.0296,61.3884,61.9122,189415.0
2018-07-26 15:30:00,68.57,68.61,68.04,68.21,314493.0,61.9212,61.9574,61.4426,61.5961,314493.0
2018-07-27 09:30:00,68.61,68.66,67.73,67.96,145422.0,61.9574,62.0025,61.1627,61.3704,145422.0
2018-07-27 10:00:00,67.95,68.29,67.78,68.21,231018.0,61.3613,61.6684,61.2078,61.5961,231018.0
2018-07-27 10:30:00,68.18,68.63,68.16,68.33,50606.0,61.569,61.9754,61.551,61.7045,50606.0
2018-07-27 11:00:00,68.35,68.41,68.18,68.26,39116.0,61.7226,61.7767,61.569,61.6413,39116.0
2018-07-27 11:30:00,68.26,68.28,67.99,68.14,63435.0,61.6413,61.6594,61.3975,61.5329,63435.0
2018-07-27 12:00:00,68.16,68.2,68.02,68.1,38756.0,61.551,61.5871,61.4246,61.4968,38756.0
2018-07-27 12:30:00,68.08,68.1,67.84,67.84,42046.0,61.4787,61.4968,61.262,61.262,42046.0
2018-07-27 13:00:00,67.83,68.17,67.76,68.17,45820.0,61.253,61.56,61.1898,61.56,45820.0
2018-07-27 13:30:00,68.14,68.55,68.1,68.55,29587.0,61.5329,61.9032,61.4968,61.9032,29587.0
2018-07-27 14:00:00,68.55,68.61,68.41,68.49,32731.0,61.9032,61.9574,61.7767,61.849,32731.0
2018-07-27 14:30:00,68.49,68.54,68.39,68.45,37782.0,61.849,61.8941,61.7587,61.8129,37782.0
2018-07-27 15:00:00,68.45,68.51,68.36,68.38,56579.0,61.8129,61.867,61.7316,61.7497,56579.0
2018-07-27 15:30:00,68.38,68.55,68.38,68.48,170152.0,61.7497,61.9032,61.7497,61.84,170152.0
2018-07-30 09:30:00,68.77,69.0,67.5,67.84,54138.0,62.1018,62.3095,60.955,61.262,54138.0
2018-07-30 10:00:00,67.81,67.91,67.39,67.82,50786.0,61.2349,61.3252,60.8556,61.244,50786.0
2018-07-30 10:30:00,67.76,67.94,67.59,67.81,22781.0,61.1898,61.3523,61.0363,61.2349,22781.0
2018-07-30 11:00:00,67.81,67.81,67.06,67.26,48327.0,61.2349,61.2349,60.5576,60.7383,48327.0
2018-07-30 11:30:00,67.22,67.31,66.96,67.24,62156.0,60.7021,60.7834,60.4673,60.7202,62156.0
2018-07-30 12:00:00,67.23,67.27,67.0,67.14,119077.0,60.7112,60.7473,60.5035,60.6299,119077.0
2018-07-30 12:30:00,67.13,67.21,67.0,67.16,117170.0,60.6209,60.6931,60.5035,60.6479,117170.0
2018-07-30 13:00:00,67.17,67.54,67.16,67.53,43733.0,60.657,60.9911,60.6479,60.9821,43733.0
2018-07-30 13:30:00,67.53,67.69,67.48,67.66,37051.0,60.9821,61.1266,60.9369,61.0995,37051.0
2018-07-30 14:00:00,67.67,67.73,67.64,67.69,40182.0,61.1085,61.1627,61.0814,61.1266,40182.0
2018-07-30 14:30:00,67.68,67.92,67.68,67.86,48595.0,61.1175,61.3343,61.1175,61.2801,48595.0
2018-07-30 15:00:00,67.85,67.88,67.65,67.69,53466.0,61.271,61.2981,61.0904,61.1266,53466.0
2018-07-30 15:30:00,67.69,67.81,67.53,67.58,180020.0,61.1266,61.2349,60.9821,61.0272,180020.0
2018-07-31 09:30:00,67.83,68.27,67.52,67.63,31001.0,61.253,61.6503,60.973,61.0724,31001.0
2018-07-31 10:00:00,67.63,67.73,67.35,67.68,88246.0,61.0724,61.1627,60.8195,61.1175,88246.0
2018-07-31 10:30:00,67.7,68.08,67.7,67.98,33981.0,61.1356,61.4787,61.1356,61.3884,33981.0
2018-07-31 11:00:00,67.98,68.26,67.96,68.25,39583.0,61.3884,61.6413,61.3704,61.6323,39583.0
2018-07-31 11:30:00,68.25,68.54,68.25,68.54,43233.0,61.6323,61.8941,61.6323,61.8941,43233.0
2018-07-31 12:00:00,68.53,68.6,68.45,68.59,60303.0,61.8851,61.9483,61.8129,61.9393,60303.0
2018-07-31 12:30:00,68.59,68.59,68.35,68.38,39701.0,61.9393,61.9393,61.7226,61.7497,39701.0
2018-07-31 13:00:00,68.39,68.45,68.2,68.28,24434.0,61.7587,61.8129,61.5871,61.6594,24434.0
2018-07-31 13:30:00,68.28,68.32,68.23,68.24,25107.0,61.6594,61.6955,61.6142,61.6232,25107.0
2018-07-31 14:00:00,68.24,68.26,68.0,68.01,34003.0,61.6232,61.6413,61.4065,61.4155,34003.0
2018-07-31 14:30:00,68.0,68.09,67.98,68.06,43766.0,61.4065,61.4878,61.3884,61.4607,43766.0
2018-07-31 15:00:00,68.06,68.15,67.99,68.14,64475.0,61.4607,61.542,61.3975,61.5329,64475.0
2018-07-31 15:30:00,68.14,68.49,68.14,68.42,248509.0,61.5329,61.849,61.5329,61.7858,248509.0
2018-08-01 09:30:00,68.54,68.63,68.04,68.11,23044.0,61.8941,61.9754,61.4426,61.5058,23044.0
2018-08-01 10:00:00,68.1,68.4,68.01,68.3,21557.0,61.4968,61.7677,61.4155,61.6774,21557.0
2018-08-01 10:30:00,68.34,68.55,68.19,68.38,27435.0,61.7135,61.9032,61.5781,61.7497,27435.0
2018-08-01 11:00:00,68.38,68.58,68.37,68.46,21054.0,61.7497,61.9303,61.7406,61.8219,21054.0
2018-08-01 11:30:00,68.45,68.45,68.14,68.25,40126.0,61.8129,61.8129,61.5329,61.6323,40126.0
2018-08-01 12:00:00,68.25,68.31,68.13,68.16,35740.0,61.6323,61.6864,61.5239,61.551,35740.0
2018-08-01 12:30:00,68.14,68.27,68.11,68.23,21516.0,61.5329,61.6503,61.5058,61.6142,21516.0
2018-08-01 13:00:00,68.24,68.32,68.24,68.29,20954.0,61.6232,61.6955,61.6232,61.6684,20954.0
2018-08-01 13:30:00,68.29,68.38,68.26,68.37,25983.0,61.6684,61.7497,61.6413,61.7406,25983.0
2018-08-01 14:00:00,68.37,68.67,68.31,68.67,26429.0,61.7406,62.0115,61.6864,62.0115,26429.0
2018-08-01 14:30:00,68.67,68.67,68.46,68.51,39840.0,62.0115,62.0115,61.8219,61.867,39840.0
2018-08-01 15:00:00,68.5,68.58,68.44,68.54,42186.0,61.858,61.9303,61.8038,61.8941,42186.0
2018-08-01 15:30:00,68.53,68.62,68.46,68.61,182576.0,61.8851,61.9664,61.8219,61.9574,182576.0
2018-08-02 09:30:00,67.94,68.35,67.72,68.1,39590.0,61.3523,61.7226,61.1536,61.4968,39590.0
2018-08-02 10:00:00,68.16,68.31,68.06,68.29,26539.0,61.551,61.6864,61.4607,61.6684,26539.0
2018-08-02 10:30:00,68.29,68.5,68.19,68.28,46524.0,61.6684,61.858,61.5781,61.6594,46524.0
2018-08-02 11:00:00,68.24,68.61,68.24,68.52,28594.0,61.6232,61.9574,61.6232,61.8761,28594.0
2018-08-02 11:30:00,68.51,68.55,68.3,68.48,28356.0,61.867,61.9032,61.6774,61.84,28356.0
2018-08-02 12:00:00,68.45,68.85,68.42,68.77,26114.0,61.8129,62.1741,61.7858,62.1018,26114.0
2018-08-02 12:30:00,68.77,68.8,68.7,68.79,18854.0,62.1018,62.1289,62.0386,62.1199,18854.0
2018-08-02 13:00:00,68.79,68.95,68.79,68.9,19961.0,62.1199,62.2644,62.1199,62.2192,19961.0
2018-08-02 13:30:00,68.92,68.98,68.85,68.85,19353.0,62.2373,62.2915,62.1741,62.1741,19353.0
2018-08-02 14:00:00,68.86,68.93,68.8,68.93,29404.0,62.1831,62.2463,62.1289,62.2463,29404.0
2018-08-02 14:30:00,68.91,69.14,68.88,69.09,38981.0,62.2283,62.436,62.2012,62.3908,38981.0
2018-08-02 15:00:00,69.08,69.18,69.07,69.1,33346.0,62.3818,62.4721,62.3727,62.3998,33346.0
2018-08-02 15:30:00,69.11,69.35,69.06,69.21,141232.0,62.4089,62.6256,62.3637,62.4992,141232.0
2018-08-03 09:30:00,68.85,69.37,68.6,68.79,42413.0,62.1741,62.6437,61.9483,62.1199,42413.0
2018-08-03 10:00:00,68.77,68.93,68.75,68.93,17906.0,62.1018,62.2463,62.0838,62.2463,17906.0
2018-08-03 10:30:00,68.94,68.95,68.81,68.92,42900.0,62.2554,62.2644,62.138,62.2373,42900.0
2018-08-03 11:00:00,68.92,68.94,68.72,68.84,30252.0,62.2373,62.2554,62.0567,62.1651,30252.0
2018-08-03 11:30:00,68.86,68.99,68.83,68.89,14211.0,62.1831,62.3005,62.156,62.2102,14211.0
2018-08-03 12:00:00,68.87,68.94,68.84,68.88,22384.0,62.1921,62.2554,62.1651,62.2012,22384.0
2018-08-03 12:30:00,68.86,68.92,68.84,68.9,37370.0,62.1831,62.2373,62.1651,62.2192,37370.0
2018-08-03 13:00:00,68.91,69.17,68.88,69.17,15358.0,62.2283,62.4631,62.2012,62.4631,15358.0
2018-08-03 13:30:00,69.16,69.37,69.13,69.27,9668.0,62.454,62.6437,62.4269,62.5534,9668.0
2018-08-03 14:00:00,69.28,69.29,69.15,69.26,14050.0,62.5624,62.5714,62.445,62.5443,14050.0
2018-08-03 14:30:00,69.29,69.4,69.28,69.4,18933.0,62.5714,62.6708,62.5624,62.6708,18933.0
2018-08-03 15:00:00,69.4,69.53,69.39,69.49,75332.0,62.6708,62.7881,62.6617,62.752,75332.0
2018-08-03 15:30:00,69.49,69.69,69.49,69.58,159436.0,62.752,62.9326,62.752,62.8333,159436.0
2018-08-06 09:30:00,69.61,69.88,69.2,69.77,79470.0,62.8604,63.1042,62.4901,63.0049,79470.0
2018-08-06 10:00:00,69.78,70.17,69.7,69.7,82888.0,63.0139,63.3661,62.9417,62.9417,82888.0
2018-08-06 10:30:00,69.66,69.81,69.39,69.68,97333.0,62.9055,63.041,62.6617,62.9236,97333.0
2018-08-06 11:00:00,69.71,69.81,69.49,69.54,10550.0,62.9507,63.041,62.752,62.7972,10550.0
2018-08-06 11:30:00,69.55,69.69,69.52,69.54,15880.0,62.8062,62.9326,62.7791,62.7972,15880.0
2018-08-06 12:00:00,69.53,69.7,69.53,69.62,20773.0,62.7881,62.9417,62.7881,62.8694,20773.0
2018-08-06 12:30:00,69.62,69.71,69.61,69.67,13786.0,62.8694,62.9507,62.8604,62.9146,13786.0
2018-08-06 13:00:00,69.69,69.75,69.65,69.66,14313.0,62.9326,62.9868,62.8965,62.9055,14313.0
2018-08-06 13:30:00,69.69,69.69,69.58,69.64,19776.0,62.9326,62.9326,62.8333,62.8875,19776.0
2018-08-06 14:00:00,69.67,69.76,69.64,69.67,54707.0,62.9146,62.9958,62.8875,62.9146,54707.0
2018-08-06 14:30:00,69.67,69.79,69.64,69.79,27848.0,62.9146,63.0229,62.8875,63.0229,27848.0
2018-08-06 15:00:00,69.76,69.76,69.7,69.73,40417.0,62.9958,62.9958,62.9417,62.9688,40417.0
2018-08-06 15:30:00,69.73,69.76,69.67,69.68,103386.0,62.9688,62.9958,62.9146,62.9236,103386.0
2018-08-07 09:30:00,70.0,70.0,69.45,69.61,140322.0,63.2126,63.2126,62.7159,62.8604,140322.0
2018-08-07 10:00:00,69.59,69.99,69.59,69.9,48750.0,62.8423,63.2035,62.8423,63.1223,48750.0
2018-08-07 10:30:00,69.86,69.9,69.72,69.86,19894.0,63.0861,63.1223,62.9597,63.0861,19894.0
2018-08-07 11:00:00,69.85,69.89,69.7,69.76,37856.0,63.0771,63.1132,62.9417,62.9958,37856.0
2018-08-07 11:30:00,69.74,69.88,69.74,69.88,11062.0,62.9778,63.1042,62.9778,63.1042,11062.0
2018-08-07 12:00:00,69.86,69.87,69.73,69.83,12674.0,63.0861,63.0952,62.9688,63.0591,12674.0
2018-08-07 12:30:00,69.8,69.86,69.74,69.77,13493.0,63.032,63.0861,62.9778,63.0049,13493.0
2018-08-07 13:00:00,69.76,69.89,69.75,69.89,16223.0,62.9958,63.1132,62.9868,63.1132,16223.0
2018-08-07 13:30:00,69.89,69.92,69.8,69.87,7809.0,63.1132,63.1403,63.032,63.0952,7809.0
2018-08-07 14:00:00,69.89,69.9,69.76,69.8,10162.0,63.1132,63.1223,62.9958,63.032,10162.0
2018-08-07 14:30:00,69.78,69.87,69.76,69.82,38348.0,63.0139,63.0952,62.9958,63.05,38348.0
2018-08-07 15:00:00,69.82,69.84,69.75,69.76,30272.0,63.05,63.0681,62.9868,62.9958,30272.0
2018-08-07 15:30:00,69.75,69.81,69.74,69.79,110843.0,62.9868,63.041,62.9778,63.0229,110843.0
2018-08-08 09:30:00,69.95,69.97,69.47,69.84,27135.0,63.1674,63.1855,62.734,63.0681,27135.0
2018-08-08 10:00:00,69.83,70.13,69.79,70.1,79238.0,63.0591,63.33,63.0229,63.3029,79238.0
2018-08-08 10:30:00,70.1,70.1,69.84,69.98,26666.0,63.3029,63.3029,63.0681,63.1945,26666.0
2018-08-08 11:00:00,70.01,70.04,69.94,69.97,13869.0,63.2216,63.2487,63.1584,63.1855,13869.0
2018-08-08 11:30:00,69.97,70.17,69.93,70.0,33419.0,63.1855,63.3661,63.1494,63.2126,33419.0
2018-08-08 12:00:00,70.0,70.19,69.97,70.06,19973.0,63.2126,63.3842,63.1855,63.2668,19973.0
2018-08-08 12:30:00,70.07,70.13,70.04,70.08,13160.0,63.2758,63.33,63.2487,63.2848,13160.0
2018-08-08 13:00:00,70.12,70.22,70.08,70.19,12981.0,63.3209,63.4112,63.2848,63.3842,12981.0
2018-08-08 13:30:00,70.2,70.24,70.1,70.17,16054.0,63.3932,63.4293,63.3029,63.3661,16054.0
2018-08-08 14:00:00,70.18,70.47,70.17,70.47,30467.0,63.3751,63.637,63.3661,63.637,30467.0
2018-08-08 14:30:00,70.47,70.84,70.46,70.84,131328.0,63.637,63.9711,63.628,63.9711,131328.0
2018-08-08 15:00:00,70.84,71.09,70.69,70.95,65254.0,63.9711,64.1969,63.8357,64.0705,65254.0
2018-08-08 15:30:00,70.93,71.06,70.87,70.92,148996.0,64.0524,64.1698,63.9982,64.0434,148996.0
2018-08-09 09:30:00,70.89,70.95,70.56,70.83,88336.0,64.0163,64.0705,63.7183,63.9621,88336.0
2018-08-09 10:00:00,70.81,71.18,70.81,70.89,54063.0,63.944,64.2782,63.944,64.0163,54063.0
2018-08-09 10:30:00,70.91,70.98,70.79,70.86,61571.0,64.0343,64.0975,63.926,63.9892,61571.0
2018-08-09 11:00:00,70.88,70.91,70.72,70.82,34055.0,64.0072,64.0343,63.8628,63.9531,34055.0
2018-08-09 11:30:00,70.82,70.91,70.54,70.55,41125.0,63.9531,64.0343,63.7002,63.7092,41125.0
2018-08-09 12:00:00,70.57,70.68,70.57,70.58,24828.0,63.7273,63.8266,63.7273,63.7363,24828.0
2018-08-09 12:30:00,70.61,70.92,70.56,70.87,49686.0,63.7634,64.0434,63.7183,63.9982,49686.0
2018-08-09 13:00:00,70.89,70.98,70.78,70.92,34906.0,64.0163,64.0975,63.9169,64.0434,34906.0
2018-08-09 13:30:00,70.93,70.95,70.81,70.85,28281.0,64.0524,64.0705,63.944,63.9802,28281.0
2018-08-09 14:00:00,70.85,70.87,70.7,70.71,25960.0,63.9802,63.9982,63.8447,63.8537,25960.0
2018-08-09 14:30:00,70.7,70.77,70.68,70.74,42233.0,63.8447,63.9079,63.8266,63.8808,42233.0
2018-08-09 15:00:00,70.73,70.81,70.62,70.7,78450.0,63.8718,63.944,63.7725,63.8447,78450.0
2018-08-09 15:30:00,70.7,70.75,70.58,70.64,226864.0,63.8447,63.8899,63.7363,63.7905,226864.0
2018-08-10 09:30:00,70.34,70.41,70.01,70.38,39124.0,63.5196,63.5828,63.2216,63.5557,39124.0
2018-08-10 10:00:00,70.38,70.56,70.24,70.35,12578.0,63.5557,63.7183,63.4293,63.5286,12578.0
2018-08-10 10:30:00,70.39,70.56,70.35,70.53,10278.0,63.5648,63.7183,63.5286,63.6912,10278.0
2018-08-10 11:00:00,70.54,70.68,70.5,70.57,15064.0,63.7002,63.8266,63.6641,63.7273,15064.0
2018-08-10 11:30:00,70.58,70.78,70.56,70.64,19067.0,63.7363,63.9169,63.7183,63.7905,19067.0
2018-08-10 12:00:00,70.65,70.65,70.45,70.46,16906.0,63.7995,63.7995,63.6189,63.628,16906.0
2018-08-10 12:30:00,70.5,70.57,70.5,70.54,12132.0,63.6641,63.7273,63.6641,63.7002,12132.0
2018-08-10 13:00:00,70.55,70.58,70.45,70.48,11832.0,63.7092,63.7363,63.6189,63.646,11832.0
2018-08-10 13:30:00,70.47,70.53,70.38,70.52,24166.0,63.637,63.6912,63.5557,63.6822,24166.0
2018-08-10 14:00:00,70.52,70.56,70.42,70.45,13120.0,63.6822,63.7183,63.5918,63.6189,13120.0
2018-08-10 14:30:00,70.42,70.61,70.39,70.6,20484.0,63.5918,63.7634,63.5648,63.7544,20484.0
2018-08-10 15:00:00,70.6,70.73,70.51,70.67,42922.0,63.7544,63.8718,63.6731,63.8176,42922.0
2018-08-10 15:30:00,70.65,70.65,70.53,70.54,55376.0,63.7995,63.7995,63.6912,63.7002,55376.0
2018-08-13 09:30:00,70.73,70.91,70.67,70.87,23040.0,63.8718,64.0343,63.8176,63.9982,23040.0
2018-08-13 10:00:00,70.9,71.13,70.88,70.88,33361.0,64.0253,64.233,64.0072,64.0072,33361.0
2018-08-13 10:30:00,70.85,70.89,70.55,70.75,45582.0,63.9802,64.0163,63.7092,63.8899,45582.0
2018-08-13 11:00:00,70.8,70.82,70.59,70.69,27135.0,63.935,63.9531,63.7454,63.8357,27135.0
2018-08-13 11:30:00,70.69,70.72,70.54,70.61,29969.0,63.8357,63.8628,63.7002,63.7634,29969.0
2018-08-13 12:00:00,70.59,70.72,70.5,70.51,25337.0,63.7454,63.8628,63.6641,63.6731,25337.0
2018-08-13 12:30:00,70.5,70.65,70.38,70.47,114742.0,63.6641,63.7995,63.5557,63.637,114742.0
2018-08-13 13:00:00,70.44,70.48,70.19,70.29,38352.0,63.6099,63.646,63.3842,63.4745,38352.0
2018-08-13 13:30:00,70.3,70.42,70.23,70.26,17627.0,63.4835,63.5918,63.4203,63.4474,17627.0
2018-08-13 14:00:00,70.26,70.51,70.26,70.5,34441.0,63.4474,63.6731,63.4474,63.6641,34441.0
2018-08-13 14:30:00,70.5,70.58,70.38,70.43,33227.0,63.6641,63.7363,63.5557,63.6009,33227.0
2018-08-13 15:00:00,70.4,70.42,70.28,70.36,32824.0,63.5738,63.5918,63.4654,63.5377,32824.0
2018-08-13 15:30:00,70.36,70.37,70.17,70.27,136643.0,63.5377,63.5467,63.3661,63.4564,136643.0
2018-08-14 09:30:00,70.5,70.88,70.48,70.87,21903.0,63.6641,64.0072,63.646,63.9982,21903.0
2018-08-14 10:00:00,70.81,70.96,70.67,70.92,21738.0,63.944,64.0795,63.8176,64.0434,21738.0
2018-08-14 10:30:00,70.92,71.22,70.92,71.07,46417.0,64.0434,64.3143,64.0434,64.1788,46417.0
2018-08-14 11:00:00,71.09,71.43,71.08,71.35,19990.0,64.1969,64.5039,64.1879,64.4317,19990.0
2018-08-14 11:30:00,71.33,71.5,71.26,71.31,22378.0,64.4136,64.5671,64.3504,64.3956,22378.0
2018-08-14 12:00:00,71.3,71.43,71.28,71.34,14045.0,64.3865,64.5039,64.3685,64.4226,14045.0
2018-08-14 12:30:00,71.34,71.37,71.19,71.19,11487.0,64.4226,64.4497,64.2872,64.2872,11487.0
2018-08-14 13:00:00,71.21,71.25,71.09,71.12,17660.0,64.3052,64.3414,64.1969,64.224,17660.0
2018-08-14 13:30:00,71.12,71.12,71.02,71.11,14893.0,64.224,64.224,64.1337,64.2149,14893.0
2018-08-14 14:00:00,71.11,71.16,71.06,71.11,19775.0,64.2149,64.2601,64.1698,64.2149,19775.0
2018-08-14 14:30:00,71.12,71.21,71.06,71.11,21289.0,64.224,64.3052,64.1698,64.2149,21289.0
2018-08-14 15:00:00,71.12,71.18,71.09,71.15,27222.0,64.224,64.2782,64.1969,64.2511,27222.0
2018-08-14 15:30:00,71.15,71.17,70.99,71.06,101316.0,64.2511,64.2691,64.1066,64.1698,101316.0
2018-08-15 09:30:00,70.88,71.05,70.45,70.6,43745.0,64.0072,64.1608,63.6189,63.7544,43745.0
2018-08-15 10:00:00,70.55,70.66,70.34,70.46,24840.0,63.7092,63.8086,63.5196,63.628,24840.0
2018-08-15 10:30:00,70.42,70.6,70.33,70.39,34625.0,63.5918,63.7544,63.5106,63.5648,34625.0
2018-08-15 11:00:00,70.32,70.72,70.32,70.7,20416.0,63.5015,63.8628,63.5015,63.8447,20416.0
2018-08-15 11:30:00,70.69,70.75,70.45,70.51,20568.0,63.8357,63.8899,63.6189,63.6731,20568.0
2018-08-15 12:00:00,70.48,70.69,70.48,70.65,9549.0,63.646,63.8357,63.646,63.7995,9549.0
2018-08-15 12:30:00,70.68,70.78,70.64,70.72,12764.0,63.8266,63.9169,63.7905,63.8628,12764.0
2018-08-15 13:00:00,70.72,70.85,70.67,70.7,15110.0,63.8628,63.9802,63.8176,63.8447,15110.0
2018-08-15 13:30:00,70.67,70.73,70.61,70.61,11182.0,63.8176,63.8718,63.7634,63.7634,11182.0
2018-08-15 14:00:00,70.61,70.61,70.46,70.5,22999.0,63.7634,63.7634,63.628,63.6641,22999.0
2018-08-15 14:30:00,70.48,70.66,70.47,70.64,23371.0,63.646,63.8086,63.637,63.7905,23371.0
2018-08-15 15:00:00,70.65,70.77,70.65,70.72,23344.0,63.7995,63.9079,63.7995,63.8628,23344.0
2018-08-15 15:30:00,70.74,70.79,70.51,70.6,155197.0,63.8808,63.926,63.6731,63.7544,155197.0
2018-08-16 09:30:00,71.09,71.35,70.71,70.89,31459.0,64.1969,64.4317,63.8537,64.0163,31459.0
2018-08-16 10:00:00,70.84,71.24,70.84,71.16,15869.0,63.9711,64.3323,63.9711,64.2601,15869.0
2018-08-16 10:30:00,71.18,71.22,70.89,71.03,18713.0,64.2782,64.3143,64.0163,64.1427,18713.0
2018-08-16 11:00:00,71.05,71.3,71.05,71.18,21164.0,64.1608,64.3865,64.1608,64.2782,21164.0
2018-08-16 11:30:00,71.18,71.26,71.07,71.07,18407.0,64.2782,64.3504,64.1788,64.1788,18407.0
2018-08-16 12:00:00,71.11,71.26,71.05,71.2,15917.0,64.2149,64.3504,64.1608,64.2962,15917.0
2018-08-16 12:30:00,71.19,71.21,71.06,71.18,12215.0,64.2872,64.3052,64.1698,64.2782,12215.0
2018-08-16 13:00:00,71.15,71.21,71.1,71.19,18836.0,64.2511,64.3052,64.2059,64.2872,18836.0
2018-08-16 13:30:00,71.2,71.2,70.96,70.98,19565.0,64.2962,64.2962,64.0795,64.0975,19565.0
2018-08-16 14:00:00,70.97,71.08,70.92,70.97,16202.0,64.0885,64.1879,64.0434,64.0885,16202.0
2018-08-16 14:30:00,70.96,70.96,70.86,70.89,21175.0,64.0795,64.0795,63.9892,64.0163,21175.0
2018-08-16 15:00:00,70.9,71.02,70.88,70.99,20056.0,64.0253,64.1337,64.0072,64.1066,20056.0
2018-08-16 15:30:00,70.99,71.02,70.76,70.8,210358.0,64.1066,64.1337,63.8989,63.935,210358.0
2018-08-17 09:30:00,70.91,71.25,70.76,70.76,23170.0,64.0343,64.3414,63.8989,63.8989,23170.0
2018-08-17 10:00:00,70.81,71.19,70.64,71.15,34067.0,63.944,64.2872,63.7905,64.2511,34067.0
2018-08-17 10:30:00,71.13,71.39,71.04,71.2,63659.0,64.233,64.4678,64.1517,64.2962,63659.0
2018-08-17 11:00:00,71.21,71.44,71.11,71.34,33281.0,64.3052,64.5129,64.2149,64.4226,33281.0
2018-08-17 11:30:00,71.38,71.39,71.26,71.29,42802.0,64.4588,64.4678,64.3504,64.3775,42802.0
2018-08-17 12:00:00,71.33,71.37,71.27,71.32,17301.0,64.4136,64.4497,64.3594,64.4046,17301.0
2018-08-17 12:30:00,71.33,71.33,71.21,71.31,38599.0,64.4136,64.4136,64.3052,64.3956,38599.0
2018-08-17 13:00:00,71.33,71.33,71.24,71.25,13405.0,64.4136,64.4136,64.3323,64.3414,13405.0
2018-08-17 13:30:00,71.26,71.45,71.24,71.45,27968.0,64.3504,64.522,64.3323,64.522,27968.0
2018-08-17 14:00:00,71.42,71.5,71.15,71.46,54316.0,64.4949,64.5671,64.2511,64.531,54316.0
2018-08-17 14:30:00,71.47,71.63,71.43,71.63,19362.0,64.54,64.6845,64.5039,64.6845,19362.0
2018-08-17 15:00:00,71.62,71.74,71.54,71.71,21625.0,64.6755,64.7839,64.6033,64.7568,21625.0
2018-08-17 15:30:00,71.7,71.82,71.66,71.71,108330.0,64.7477,64.8561,64.7116,64.7568,108330.0
2018-08-20 09:30:00,71.79,72.0,71.67,71.72,14291.0,64.829,65.0186,64.7206,64.7658,14291.0
2018-08-20 10:00:00,71.75,72.17,71.7,71.88,13736.0,64.7929,65.1722,64.7477,64.9103,13736.0
2018-08-20 10:30:00,71.86,71.86,71.57,71.62,36581.0,64.8922,64.8922,64.6303,64.6755,36581.0
2018-08-20 11:00:00,71.62,71.74,71.61,71.67,21726.0,64.6755,64.7839,64.6665,64.7206,21726.0
2018-08-20 11:30:00,71.7,71.73,71.64,71.69,11920.0,64.7477,64.7748,64.6936,64.7387,11920.0
2018-08-20 12:00:00,71.69,71.71,71.55,71.58,12000.0,64.7387,64.7568,64.6123,64.6394,12000.0
2018-08-20 12:30:00,71.56,71.61,71.39,71.47,18302.0,64.6213,64.6665,64.4678,64.54,18302.0
2018-08-20 13:00:00,71.47,71.7,71.4,71.64,24821.0,64.54,64.7477,64.4768,64.6936,24821.0
2018-08-20 13:30:00,71.67,71.69,71.63,71.67,22213.0,64.7206,64.7387,64.6845,64.7206,22213.0
2018-08-20 14:00:00,71.67,71.67,71.53,71.61,16572.0,64.7206,64.7206,64.5942,64.6665,16572.0
2018-08-20 14:30:00,71.64,71.66,71.49,71.58,28887.0,64.6936,64.7116,64.5581,64.6394,28887.0
2018-08-20 15:00:00,71.57,71.59,71.49,71.52,27236.0,64.6303,64.6484,64.5581,64.5852,27236.0
2018-08-20 15:30:00,71.52,71.6,71.4,71.51,217199.0,64.5852,64.6574,64.4768,64.5762,217199.0
2018-08-21 09:30:00,71.76,71.85,71.52,71.59,37172.0,64.8019,64.8832,64.5852,64.6484,37172.0
2018-08-21 10:00:00,71.64,72.09,71.64,72.09,42978.0,64.6936,65.0999,64.6936,65.0999,42978.0
2018-08-21 10:30:00,72.04,72.16,71.98,72.16,17158.0,65.0548,65.1631,65.0006,65.1631,17158.0
2018-08-21 11:00:00,72.09,72.15,71.85,71.86,29370.0,65.0999,65.1541,64.8832,64.8922,29370.0
2018-08-21 11:30:00,71.85,72.02,71.84,71.92,22127.0,64.8832,65.0367,64.8742,64.9464,22127.0
2018-08-21 12:00:00,71.93,71.99,71.9,71.99,17647.0,64.9554,65.0096,64.9283,65.0096,17647.0
2018-08-21 12:30:00,72.0,72.11,71.94,72.07,31222.0,65.0186,65.118,64.9645,65.0819,31222.0
2018-08-21 13:00:00,72.04,72.25,72.04,72.25,16359.0,65.0548,65.2444,65.0548,65.2444,16359.0
2018-08-21 13:30:00,72.24,72.3,72.14,72.15,14755.0,65.2354,65.2896,65.1451,65.1541,14755.0
2018-08-21 14:00:00,72.12,72.21,72.04,72.18,13870.0,65.127,65.2083,65.0548,65.1812,13870.0
2018-08-21 14:30:00,72.14,72.17,71.94,71.98,29330.0,65.1451,65.1722,64.9645,65.0006,29330.0
2018-08-21 15:00:00,71.97,71.99,71.9,71.99,31881.0,64.9916,65.0096,64.9283,65.0096,31881.0
2018-08-21 15:30:00,72.01,72.18,71.98,72.0,55544.0,65.0277,65.1812,65.0006,65.0186,55544.0
2018-08-22 09:30:00,71.65,72.03,71.44,71.51,97836.0,64.7026,65.0457,64.5129,64.5762,97836.0
2018-08-22 10:00:00,71.5,72.04,71.5,71.8,80301.0,64.5671,65.0548,64.5671,64.838,80301.0
2018-08-22 10:30:00,71.81,71.88,71.71,71.71,6682.0,64.8471,64.9103,64.7568,64.7568,6682.0
2018-08-22 11:00:00,71.67,71.74,71.5,71.5,32576.0,64.7206,64.7839,64.5671,64.5671,32576.0
2018-08-22 11:30:00,71.5,71.71,71.5,71.66,9870.0,64.5671,64.7568,64.5671,64.7116,9870.0
2018-08-22 12:00:00,71.68,71.69,71.61,71.61,8884.0,64.7297,64.7387,64.6665,64.6665,8884.0
2018-08-22 12:30:00,71.6,71.66,71.51,71.51,38697.0,64.6574,64.7116,64.5762,64.5762,38697.0
2018-08-22 13:00:00,71.51,71.57,71.49,71.57,13797.0,64.5762,64.6303,64.5581,64.6303,13797.0
2018-08-22 13:30:00,71.55,71.61,71.54,71.55,7503.0,64.6123,64.6665,64.6033,64.6123,7503.0
2018-08-22 14:00:00,71.55,71.61,71.47,71.47,26293.0,64.6123,64.6665,64.54,64.54,26293.0
2018-08-22 14:30:00,71.48,71.49,71.32,71.42,28533.0,64.5491,64.5581,64.4046,64.4949,28533.0
2018-08-22 15:00:00,71.42,71.6,71.42,71.48,239240.0,64.4949,64.6574,64.4949,64.5491,239240.0
2018-08-22 15:30:00,71.49,71.5,71.27,71.36,174209.0,64.5581,64.5671,64.3594,64.4407,174209.0
2018-08-23 09:30:00,71.33,71.33,70.61,70.64,31083.0,64.4136,64.4136,63.7634,63.7905,31083.0
2018-08-23 10:00:00,70.61,70.69,70.45,70.5,68545.0,63.7634,63.8357,63.6189,63.6641,68545.0
2018-08-23 10:30:00,70.5,70.5,70.28,70.36,36508.0,63.6641,63.6641,63.4654,63.5377,36508.0
2018-08-23 11:00:00,70.33,70.35,70.04,70.1,53384.0,63.5106,63.5286,63.2487,63.3029,53384.0
2018-08-23 11:30:00,70.09,70.17,69.96,70.14,76222.0,63.2938,63.3661,63.1765,63.339,76222.0
2018-08-23 12:00:00,70.15,70.65,70.09,70.62,118424.0,63.348,63.7995,63.2938,63.7725,118424.0
2018-08-23 12:30:00,70.62,70.63,70.34,70.38,45086.0,63.7725,63.7815,63.5196,63.5557,45086.0
2018-08-23 13:00:00,70.36,70.41,70.18,70.19,30196.0,63.5377,63.5828,63.3751,63.3842,30196.0
2018-08-23 13:30:00,70.2,70.28,70.16,70.19,28579.0,63.3932,63.4654,63.3571,63.3842,28579.0
2018-08-23 14:00:00,70.21,70.21,70.02,70.06,71628.0,63.4022,63.4022,63.2306,63.2668,71628.0
2018-08-23 14:30:00,70.04,70.23,70.01,70.09,299582.0,63.2487,63.4203,63.2216,63.2938,299582.0
2018-08-23 15:00:00,70.09,70.14,69.85,69.85,264533.0,63.2938,63.339,63.0771,63.0771,264533.0
2018-08-23 15:30:00,69.85,69.86,69.26,69.54,636943.0,63.0771,63.0861,62.5443,62.7972,636943.0
2018-08-24 09:30:00,69.56,69.92,69.32,69.45,55138.0,62.8152,63.1403,62.5985,62.7159,55138.0
2018-08-24 10:00:00,69.53,69.7,69.14,69.25,84108.0,62.7881,62.9417,62.436,62.5353,84108.0
2018-08-24 10:30:00,69.28,69.57,69.11,69.53,91802.0,62.5624,62.8243,62.4089,62.7881,91802.0
2018-08-24 11:00:00,69.55,69.96,69.5,69.82,82195.0,62.8062,63.1765,62.7611,63.05,82195.0
2018-08-24 11:30:00,69.82,70.0,69.77,69.98,50927.0,63.05,63.2126,63.0049,63.1945,50927.0
2018-08-24 12:00:00,69.98,70.22,69.96,70.19,41595.0,63.1945,63.4112,63.1765,63.3842,41595.0
2018-08-24 12:30:00,70.18,70.42,70.1,70.2,35510.0,63.3751,63.5918,63.3029,63.3932,35510.0
2018-08-24 13:00:00,70.2,70.22,70.04,70.09,38869.0,63.3932,63.4112,63.2487,63.2938,38869.0
2018-08-24 13:30:00,70.09,70.09,69.94,70.02,19071.0,63.2938,63.2938,63.1584,63.2306,19071.0
2018-08-24 14:00:00,70.03,70.14,69.99,70.03,34043.0,63.2397,63.339,63.2035,63.2397,34043.0
2018-08-24 14:30:00,70.03,70.1,69.94,70.07,63360.0,63.2397,63.3029,63.1584,63.2758,63360.0
2018-08-24 15:00:00,70.07,70.08,70.01,70.04,81170.0,63.2758,63.2848,63.2216,63.2487,81170.0
2018-08-24 15:30:00,70.03,70.21,70.02,70.19,141853.0,63.2397,63.4022,63.2306,63.3842,141853.0
2018-08-27 09:30:00,70.44,70.75,70.31,70.7,26242.0,63.6099,63.8899,63.4925,63.8447,26242.0
2018-08-27 10:00:00,70.7,70.86,70.69,70.75,8356.0,63.8447,63.9892,63.8357,63.8899,8356.0
2018-08-27 10:30:00,70.78,70.85,70.58,70.68,25147.0,63.9169,63.9802,63.7363,63.8266,25147.0
2018-08-27 11:00:00,70.68,70.79,70.6,70.76,13590.0,63.8266,63.926,63.7544,63.8989,13590.0
2018-08-27 11:30:00,70.74,70.9,70.69,70.84,21979.0,63.8808,64.0253,63.8357,63.9711,21979.0
2018-08-27 12:00:00,70.88,70.93,70.82,70.83,18630.0,64.0072,64.0524,63.9531,63.9621,18630.0
2018-08-27 12:30:00,70.82,70.94,70.81,70.9,10139.0,63.9531,64.0614,63.944,64.0253,10139.0
2018-08-27 13:00:00,70.89,70.9,70.75,70.75,18446.0,64.0163,64.0253,63.8899,63.8899,18446.0
2018-08-27 13:30:00,70.78,70.91,70.77,70.88,13791.0,63.9169,64.0343,63.9079,64.0072,13791.0
2018-08-27 14:00:00,70.9,70.94,70.87,70.91,10082.0,64.0253,64.0614,63.9982,64.0343,10082.0
2018-08-27 14:30:00,70.92,70.99,70.88,70.96,23739.0,64.0434,64.1066,64.0072,64.0795,23739.0
2018-08-27 15:00:00,70.95,71.0,70.86,70.9,27745.0,64.0705,64.1156,63.9892,64.0253,27745.0
2018-08-27 15:30:00,70.91,70.92,70.82,70.9,69972.0,64.0343,64.0434,63.9531,64.0253,69972.0
2018-08-28 09:30:00,71.1,71.1,70.49,70.5,52809.0,64.2059,64.2059,63.6551,63.6641,52809.0
2018-08-28 10:00:00,70.56,70.66,70.44,70.52,21263.0,63.7183,63.8086,63.6099,63.6822,21263.0
2018-08-28 10:30:00,70.52,70.79,70.46,70.48,47771.0,63.6822,63.926,63.628,63.646,47771.0
2018-08-28 11:00:00,70.48,70.64,70.47,70.64,22896.0,63.646,63.7905,63.637,63.7905,22896.0
2018-08-28 11:30:00,70.66,70.66,70.37,70.43,14530.0,63.8086,63.8086,63.5467,63.6009,14530.0
2018-08-28 12:00:00,70.4,70.52,70.39,70.39,10427.0,63.5738,63.6822,63.5648,63.5648,10427.0
2018-08-28 12:30:00,70.44,70.48,70.33,70.33,8799.0,63.6099,63.646,63.5106,63.5106,8799.0
2018-08-28 13:00:00,70.33,70.42,70.29,70.31,10957.0,63.5106,63.5918,63.4745,63.4925,10957.0
2018-08-28 13:30:00,70.31,70.46,70.3,70.4,8071.0,63.4925,63.628,63.4835,63.5738,8071.0
2018-08-28 14:00:00,70.41,70.6,70.41,70.58,23194.0,63.5828,63.7544,63.5828,63.7363,23194.0
2018-08-28 14:30:00,70.59,70.63,70.5,70.5,17217.0,63.7454,63.7815,63.6641,63.6641,17217.0
2018-08-28 15:00:00,70.53,70.61,70.47,70.51,23767.0,63.6912,63.7634,63.637,63.6731,23767.0
2018-08-28 15:30:00,70.52,70.56,70.39,70.41,74082.0,63.6822,63.7183,63.5648,63.5828,74082.0
2018-08-29 09:30:00,70.44,70.76,70.2,70.66,23770.0,63.6099,63.8989,63.3932,63.8086,23770.0
2018-08-29 10:00:00,70.69,70.97,70.68,70.95,13230.0,63.8357,64.0885,63.8266,64.0705,13230.0
2018-08-29 10:30:00,70.94,71.14,70.93,71.08,28480.0,64.0614,64.242,64.0524,64.1879,28480.0
2018-08-29 11:00:00,71.09,71.34,71.09,71.27,16927.0,64.1969,64.4226,64.1969,64.3594,16927.0
2018-08-29 11:30:00,71.28,71.35,71.17,71.2,19400.0,64.3685,64.4317,64.2691,64.2962,19400.0
2018-08-29 12:00:00,71.21,71.29,71.2,71.2,15663.0,64.3052,64.3775,64.2962,64.2962,15663.0
2018-08-29 12:30:00,71.19,71.32,71.19,71.28,19097.0,64.2872,64.4046,64.2872,64.3685,19097.0
2018-08-29 13:00:00,71.27,71.27,71.18,71.25,13712.0,64.3594,64.3594,64.2782,64.3414,13712.0
2018-08-29 13:30:00,71.23,71.31,71.15,71.15,15203.0,64.3233,64.3956,64.2511,64.2511,15203.0
2018-08-29 14:00:00,71.14,71.25,71.14,71.24,18579.0,64.242,64.3414,64.242,64.3323,18579.0
2018-08-29 14:30:00,71.24,71.43,71.23,71.43,38812.0,64.3323,64.5039,64.3233,64.5039,38812.0
2018-08-29 15:00:00,71.41,71.48,71.41,71.43,35663.0,64.4859,64.5491,64.4859,64.5039,35663.0
2018-08-29 15:30:00,71.43,71.43,71.09,71.13,149771.0,64.5039,64.5039,64.1969,64.233,149771.0
2018-08-30 09:30:00,70.92,71.02,70.72,70.86,29709.0,64.0434,64.1337,63.8628,63.9892,29709.0
2018-08-30 10:00:00,70.88,71.0,70.88,70.98,14538.0,64.0072,64.1156,64.0072,64.0975,14538.0
2018-08-30 10:30:00,71.01,71.09,70.92,71.04,18620.0,64.1246,64.1969,64.0434,64.1517,18620.0
2018-08-30 11:00:00,71.06,71.28,70.93,70.94,30917.0,64.1698,64.3685,64.0524,64.0614,30917.0
2018-08-30 11:30:00,70.95,70.98,70.77,70.94,33746.0,64.0705,64.0975,63.9079,64.0614,33746.0
2018-08-30 12:00:00,70.95,70.99,70.85,70.97,21268.0,64.0705,64.1066,63.9802,64.0885,21268.0
2018-08-30 12:30:00,70.95,71.0,70.87,70.88,16587.0,64.0705,64.1156,63.9982,64.0072,16587.0
2018-08-30 13:00:00,70.87,70.97,70.75,70.75,23344.0,63.9982,64.0885,63.8899,63.8899,23344.0
2018-08-30 13:30:00,70.75,71.02,70.75,71.01,31449.0,63.8899,64.1337,63.8899,64.1246,31449.0
2018-08-30 14:00:00,71.01,71.04,70.79,70.89,32979.0,64.1246,64.1517,63.926,64.0163,32979.0
2018-08-30 14:30:00,70.89,71.03,70.87,70.87,29830.0,64.0163,64.1427,63.9982,63.9982,29830.0
2018-08-30 15:00:00,70.85,70.87,70.72,70.87,45589.0,63.9802,63.9982,63.8628,63.9982,45589.0
2018-08-30 15:30:00,70.87,71.01,70.86,71.01,122662.0,63.9982,64.1246,63.9892,64.1246,122662.0
2018-08-31 09:30:00,70.9,71.31,70.87,70.89,39964.0,64.0253,64.3956,63.9982,64.0163,39964.0
2018-08-31 10:00:00,70.96,71.13,70.7,70.72,53660.0,64.0795,64.233,63.8447,63.8628,53660.0
2018-08-31 10:30:00,70.71,70.78,70.69,70.73,50178.0,63.8537,63.9169,63.8357,63.8718,50178.0
2018-08-31 11:00:00,70.74,70.87,70.46,70.66,56322.0,63.8808,63.9982,63.628,63.8086,56322.0
2018-08-31 11:30:00,70.67,70.84,70.59,70.71,32502.0,63.8176,63.9711,63.7454,63.8537,32502.0
2018-08-31 12:00:00,70.7,70.84,70.66,70.83,32438.0,63.8447,63.9711,63.8086,63.9621,32438.0
2018-08-31 12:30:00,70.85,70.85,70.65,70.77,43845.0,63.9802,63.9802,63.7995,63.9079,43845.0
2018-08-31 13:00:00,70.78,70.81,70.68,70.68,29259.0,63.9169,63.944,63.8266,63.8266,29259.0
2018-08-31 13:30:00,70.67,70.72,70.62,70.65,31093.0,63.8176,63.8628,63.7725,63.7995,31093.0
2018-08-31 14:00:00,70.64,70.64,70.4,70.56,32568.0,63.7905,63.7905,63.5738,63.7183,32568.0
2018-08-31 14:30:00,70.57,70.73,70.56,70.72,22994.0,63.7273,63.8718,63.7183,63.8628,22994.0
2018-08-31 15:00:00,70.71,70.77,70.69,70.69,45310.0,63.8537,63.9079,63.8357,63.8357,45310.0
2018-08-31 15:30:00,70.7,70.82,70.67,70.77,199760.0,63.8447,63.9531,63.8176,63.9079,199760.0
2018-09-04 09:30:00,70.8,71.0,70.29,70.76,22502.0,63.935,64.1156,63.4745,63.8989,22502.0
2018-09-04 10:00:00,70.78,71.01,70.75,70.93,16487.0,63.9169,64.1246,63.8899,64.0524,16487.0
2018-09-04 10:30:00,70.89,71.35,70.89,71.27,21514.0,64.0163,64.4317,64.0163,64.3594,21514.0
2018-09-04 11:00:00,71.17,71.26,71.09,71.16,22647.0,64.2691,64.3504,64.1969,64.2601,22647.0
2018-09-04 11:30:00,71.13,71.27,70.94,70.95,21400.0,64.233,64.3594,64.0614,64.0705,21400.0
2018-09-04 12:00:00,70.94,70.94,70.69,70.74,24253.0,64.0614,64.0614,63.8357,63.8808,24253.0
2018-09-04 12:30:00,70.73,70.81,70.68,70.76,19141.0,63.8718,63.944,63.8266,63.8989,19141.0
2018-09-04 13:00:00,70.75,71.02,70.74,70.94,23146.0,63.8899,64.1337,63.8808,64.0614,23146.0
2018-09-04 13:30:00,70.94,71.12,70.92,71.12,15202.0,64.0614,64.224,64.0434,64.224,15202.0
2018-09-04 14:00:00,71.12,71.24,71.08,71.19,16472.0,64.224,64.3323,64.1879,64.2872,16472.0
2018-09-04 14:30:00,71.2,71.28,71.18,71.25,29086.0,64.2962,64.3685,64.2782,64.3414,29086.0
2018-09-04 15:00:00,71.24,71.24,71.11,71.13,29516.0,64.3323,64.3323,64.2149,64.233,29516.0
2018-09-04 15:30:00,71.13,71.26,71.13,71.24,60131.0,64.233,64.3504,64.233,64.3323,60131.0
2018-09-05 09:30:00,71.14,71.2,70.67,70.88,15745.0,64.242,64.2962,63.8176,64.0072,15745.0
2018-09-05 10:00:00,70.92,70.92,70.64,70.81,17400.0,64.0434,64.0434,63.7905,63.944,17400.0
2018-09-05 10:30:00,70.81,70.96,70.68,70.87,69881.0,63.944,64.0795,63.8266,63.9982,69881.0
2018-09-05 11:00:00,70.87,70.94,70.81,70.88,32943.0,63.9982,64.0614,63.944,64.0072,32943.0
2018-09-05 11:30:00,70.87,70.94,70.79,70.93,77981.0,63.9982,64.0614,63.926,64.0524,77981.0
2018-09-05 12:00:00,70.93,71.01,70.88,70.95,45725.0,64.0524,64.1246,64.0072,64.0705,45725.0
2018-09-05 12:30:00,70.97,71.1,70.97,70.97,15469.0,64.0885,64.2059,64.0885,64.0885,15469.0
2018-09-05 13:00:00,70.97,71.09,70.95,71.08,12962.0,64.0885,64.1969,64.0705,64.1879,12962.0
2018-09-05 13:30:00,71.07,71.1,70.76,70.81,26861.0,64.1788,64.2059,63.8989,63.944,26861.0
2018-09-05 14:00:00,70.83,70.88,70.76,70.83,14562.0,63.9621,64.0072,63.8989,63.9621,14562.0
2018-09-05 14:30:00,70.82,70.86,70.77,70.85,15471.0,63.9531,63.9892,63.9079,63.9802,15471.0
2018-09-05 15:00:00,70.85,70.88,70.79,70.83,24902.0,63.9802,64.0072,63.926,63.9621,24902.0
2018-09-05 15:30:00,70.83,70.87,70.68,70.74,105199.0,63.9621,63.9982,63.8266,63.8808,105199.0
2018-09-06 09:30:00,70.64,70.92,70.57,70.92,34665.0,63.7905,64.0434,63.7273,64.0434,34665.0
2018-09-06 10:00:00,70.89,71.02,70.59,70.67,26202.0,64.0163,64.1337,63.7454,63.8176,26202.0
2018-09-06 10:30:00,70.67,70.79,70.35,70.5,21004.0,63.8176,63.926,63.5286,63.6641,21004.0
2018-09-06 11:00:00,70.51,70.75,70.26,70.65,50175.0,63.6731,63.8899,63.4474,63.7995,50175.0
2018-09-06 11:30:00,70.64,70.71,70.54,70.64,15507.0,63.7905,63.8537,63.7002,63.7905,15507.0
2018-09-06 12:00:00,70.6,70.67,70.55,70.62,11848.0,63.7544,63.8176,63.7092,63.7725,11848.0
2018-09-06 12:30:00,70.64,70.73,70.61,70.73,10017.0,63.7905,63.8718,63.7634,63.8718,10017.0
2018-09-06 13:00:00,70.7,70.77,70.54,70.64,43369.0,63.8447,63.9079,63.7002,63.7905,43369.0
2018-09-06 13:30:00,70.61,70.85,70.57,70.68,20818.0,63.7634,63.9802,63.7273,63.8266,20818.0
2018-09-06 14:00:00,70.68,70.8,70.62,70.67,13490.0,63.8266,63.935,63.7725,63.8176,13490.0
2018-09-06 14:30:00,70.73,70.83,70.72,70.8,12935.0,63.8718,63.9621,63.8628,63.935,12935.0
2018-09-06 15:00:00,70.79,71.1,70.79,71.08,21934.0,63.926,64.2059,63.926,64.1879,21934.0
2018-09-06 15:30:00,71.08,71.16,70.92,70.95,73047.0,64.1879,64.2601,64.0434,64.0705,73047.0
2018-09-07 09:30:00,70.82,70.82,70.25,70.47,53396.0,63.9531,63.9531,63.4383,63.637,53396.0
2018-09-07 10:00:00,70.44,70.56,70.27,70.35,65575.0,63.6099,63.7183,63.4564,63.5286,65575.0
2018-09-07 10:30:00,70.34,70.43,70.28,70.38,39988.0,63.5196,63.6009,63.4654,63.5557,39988.0
2018-09-07 11:00:00,70.39,70.39,70.2,70.25,37494.0,63.5648,63.5648,63.3932,63.4383,37494.0
2018-09-07 11:30:00,70.25,70.31,70.02,70.02,46189.0,63.4383,63.4925,63.2306,63.2306,46189.0
2018-09-07 12:00:00,70.04,70.05,69.63,69.71,60071.0,63.2487,63.2577,62.8784,62.9507,60071.0
2018-09-07 12:30:00,69.72,69.86,69.72,69.84,24797.0,62.9597,63.0861,62.9597,63.0681,24797.0
2018-09-07 13:00:00,69.84,69.84,69.63,69.76,37456.0,63.0681,63.0681,62.8784,62.9958,37456.0
2018-09-07 13:30:00,69.76,69.81,69.63,69.63,16404.0,62.9958,63.041,62.8784,62.8784,16404.0
2018-09-07 14:00:00,69.65,69.73,69.57,69.67,21758.0,62.8965,62.9688,62.8243,62.9146,21758.0
2018-09-07 14:30:00,69.66,69.72,69.63,69.69,30820.0,62.9055,62.9597,62.8784,62.9326,30820.0
2018-09-07 15:00:00,69.68,69.91,69.68,69.8,73392.0,62.9236,63.1313,62.9236,63.032,73392.0
2018-09-07 15:30:00,69.8,69.93,69.68,69.84,98538.0,63.032,63.1494,62.9236,63.0681,98538.0
2018-09-10 09:30:00,70.28,70.54,69.87,70.4,58349.0,63.4654,63.7002,63.0952,63.5738,58349.0
2018-09-10 10:00:00,70.37,70.48,70.26,70.48,54120.0,63.5467,63.646,63.4474,63.646,54120.0
2018-09-10 10:30:00,70.51,70.52,70.32,70.38,28880.0,63.6731,63.6822,63.5015,63.5557,28880.0
2018-09-10 11:00:00,70.37,70.4,70.23,70.28,32271.0,63.5467,63.5738,63.4203,63.4654,32271.0
2018-09-10 11:30:00,70.29,70.31,69.79,69.83,32223.0,63.4745,63.4925,63.0229,63.0591,32223.0
2018-09-10 12:00:00,69.84,69.86,69.48,69.58,45453.0,63.0681,63.0861,62.743,62.8333,45453.0
2018-09-10 12:30:00,69.58,69.69,69.51,69.63,38675.0,62.8333,62.9326,62.7701,62.8784,38675.0
2018-09-10 13:00:00,69.63,69.69,69.51,69.65,33657.0,62.8784,62.9326,62.7701,62.8965,33657.0
2018-09-10 13:30:00,69.65,69.69,69.6,69.67,28736.0,62.8965,62.9326,62.8514,62.9146,28736.0
2018-09-10 14:00:00,69.66,69.89,69.66,69.87,60575.0,62.9055,63.1132,62.9055,63.0952,60575.0
2018-09-10 14:30:00,69.87,70.07,69.87,70.07,35460.0,63.0952,63.2758,63.0952,63.2758,35460.0
2018-09-10 15:00:00,70.07,70.15,70.01,70.07,83159.0,63.2758,63.348,63.2216,63.2758,83159.0
2018-09-10 15:30:00,70.07,70.09,69.9,70.0,114705.0,63.2758,63.2938,63.1223,63.2126,114705.0
2018-09-11 09:30:00,69.77,69.94,69.75,69.84,17999.0,63.0049,63.1584,62.9868,63.0681,17999.0
2018-09-11 10:00:00,69.8,70.02,69.64,69.97,35026.0,63.032,63.2306,62.8875,63.1855,35026.0
2018-09-11 10:30:00,69.99,70.32,69.9,70.3,97802.0,63.2035,63.5015,63.1223,63.4835,97802.0
2018-09-11 11:00:00,70.27,70.46,70.2,70.44,24349.0,63.4564,63.628,63.3932,63.6099,24349.0
2018-09-11 11:30:00,70.48,70.55,70.27,70.55,15004.0,63.646,63.7092,63.4564,63.7092,15004.0
2018-09-11 12:00:00,70.56,70.68,70.46,70.49,25479.0,63.7183,63.8266,63.628,63.6551,25479.0
2018-09-11 12:30:00,70.5,70.52,70.22,70.32,36067.0,63.6641,63.6822,63.4112,63.5015,36067.0
2018-09-11 13:00:00,70.33,70.38,70.19,70.23,23909.0,63.5106,63.5557,63.3842,63.4203,23909.0
2018-09-11 13:30:00,70.24,70.3,70.15,70.28,13125.0,63.4293,63.4835,63.348,63.4654,13125.0
2018-09-11 14:00:00,70.29,70.29,70.09,70.13,14943.0,63.4745,63.4745,63.2938,63.33,14943.0
2018-09-11 14:30:00,70.12,70.23,70.11,70.23,32526.0,63.3209,63.4203,63.3119,63.4203,32526.0
2018-09-11 15:00:00,70.23,70.31,70.23,70.25,22724.0,63.4203,63.4925,63.4203,63.4383,22724.0
2018-09-11 15:30:00,70.26,70.26,70.13,70.2,126806.0,63.4474,63.4474,63.33,63.3932,126806.0
2018-09-12 09:30:00,70.15,70.19,69.91,70.19,16972.0,63.348,63.3842,63.1313,63.3842,16972.0
2018-09-12 10:00:00,70.19,70.34,69.99,70.09,32351.0,63.3842,63.5196,63.2035,63.2938,32351.0
2018-09-12 10:30:00,70.08,70.19,69.92,70.17,30640.0,63.2848,63.3842,63.1403,63.3661,30640.0
2018-09-12 11:00:00,70.16,70.59,70.08,70.53,19168.0,63.3571,63.7454,63.2848,63.6912,19168.0
2018-09-12 11:30:00,70.55,70.57,70.09,70.22,14589.0,63.7092,63.7273,63.2938,63.4112,14589.0
2018-09-12 12:00:00,70.25,70.32,70.16,70.17,14578.0,63.4383,63.5015,63.3571,63.3661,14578.0
2018-09-12 12:30:00,70.16,70.27,70.14,70.14,16420.0,63.3571,63.4564,63.339,63.339,16420.0
2018-09-12 13:00:00,70.19,70.27,70.16,70.23,17189.0,63.3842,63.4564,63.3571,63.4203,17189.0
2018-09-12 13:30:00,70.24,70.28,70.09,70.11,17010.0,63.4293,63.4654,63.2938,63.3119,17010.0
2018-09-12 14:00:00,70.13,70.21,70.11,70.21,17990.0,63.33,63.4022,63.3119,63.4022,17990.0
2018-09-12 14:30:00,70.2,70.24,70.14,70.22,23079.0,63.3932,63.4293,63.339,63.4112,23079.0
2018-09-12 15:00:00,70.22,70.27,70.15,70.27,25824.0,63.4112,63.4564,63.348,63.4564,25824.0
2018-09-12 15:30:00,70.27,70.36,70.17,70.23,114461.0,63.4564,63.5377,63.3661,63.4203,114461.0
2018-09-13 09:30:00,70.36,70.59,70.25,70.53,29576.0,63.5377,63.7454,63.4383,63.6912,29576.0
2018-09-13 10:00:00,70.56,70.77,70.5,70.51,19661.0,63.7183,63.9079,63.6641,63.6731,19661.0
2018-09-13 10:30:00,70.52,70.64,70.46,70.54,18631.0,63.6822,63.7905,63.628,63.7002,18631.0
2018-09-13 11:00:00,70.54,70.62,70.42,70.59,41555.0,63.7002,63.7725,63.5918,63.7454,41555.0
2018-09-13 11:30:00,70.57,70.81,70.55,70.8,17312.0,63.7273,63.944,63.7092,63.935,17312.0
2018-09-13 12:00:00,70.8,70.86,70.74,70.84,13497.0,63.935,63.9892,63.8808,63.9711,13497.0
2018-09-13 12:30:00,70.84,70.92,70.84,70.89,47643.0,63.9711,64.0434,63.9711,64.0163,47643.0
2018-09-13 13:00:00,70.88,70.89,70.72,70.85,18629.0,64.0072,64.0163,63.8628,63.9802,18629.0
2018-09-13 13:30:00,70.84,70.94,70.84,70.9,14207.0,63.9711,64.0614,63.9711,64.0253,14207.0
2018-09-13 14:00:00,70.9,70.93,70.83,70.85,19556.0,64.0253,64.0524,63.9621,63.9802,19556.0
2018-09-13 14:30:00,70.86,70.86,70.72,70.83,18614.0,63.9892,63.9892,63.8628,63.9621,18614.0
2018-09-13 15:00:00,70.83,70.9,70.82,70.85,36412.0,63.9621,64.0253,63.9531,63.9802,36412.0
2018-09-13 15:30:00,70.86,70.99,70.85,70.88,141366.0,63.9892,64.1066,63.9802,64.0072,141366.0
2018-09-14 09:30:00,70.69,70.82,70.57,70.78,18125.0,64.1227,64.2406,64.0138,64.2043,18125.0
2018-09-14 10:00:00,70.88,71.11,70.79,71.1,26254.0,64.295,64.5037,64.2134,64.4946,26254.0
2018-09-14 10:30:00,71.16,71.2,70.94,71.11,22802.0,64.549,64.5853,64.3495,64.5037,22802.0
2018-09-14 11:00:00,71.1,71.14,70.9,71.01,56343.0,64.4946,64.5309,64.3132,64.413,56343.0
2018-09-14 11:30:00,71.0,71.03,70.85,70.92,97057.0,64.4039,64.4311,64.2678,64.3313,97057.0
2018-09-14 12:00:00,70.91,70.92,70.75,70.78,56350.0,64.3223,64.3313,64.1771,64.2043,56350.0
2018-09-14 12:30:00,70.78,70.89,70.77,70.81,51047.0,64.2043,64.3041,64.1953,64.2315,51047.0
2018-09-14 13:00:00,70.78,70.87,70.73,70.85,24277.0,64.2043,64.286,64.159,64.2678,24277.0
2018-09-14 13:30:00,70.86,70.95,70.84,70.92,31170.0,64.2769,64.3585,64.2588,64.3313,31170.0
2018-09-14 14:00:00,70.95,71.08,70.91,71.05,91929.0,64.3585,64.4765,64.3223,64.4492,91929.0
2018-09-14 14:30:00,71.05,71.1,70.91,71.07,89211.0,64.4492,64.4946,64.3223,64.4674,89211.0
2018-09-14 15:00:00,71.05,71.19,70.94,71.15,187394.0,64.4492,64.5762,64.3495,64.54,187394.0
2018-09-14 15:30:00,71.13,71.34,71.11,71.2,151033.0,64.5218,64.7123,64.5037,64.5853,151033.0
2018-09-17 09:30:00,71.24,71.45,70.97,71.21,43775.0,64.6216,64.8121,64.3767,64.5944,43775.0
2018-09-17 10:00:00,71.2,71.29,71.01,71.15,24551.0,64.5853,64.667,64.413,64.54,24551.0
2018-09-17 10:30:00,71.12,71.17,70.9,70.98,67437.0,64.5127,64.5581,64.3132,64.3857,67437.0
2018-09-17 11:00:00,71.0,71.09,70.92,70.95,20025.0,64.4039,64.4855,64.3313,64.3585,20025.0
2018-09-17 11:30:00,70.97,71.12,70.93,71.05,20979.0,64.3767,64.5127,64.3404,64.4492,20979.0
2018-09-17 12:00:00,71.06,71.08,70.93,70.93,18039.0,64.4583,64.4765,64.3404,64.3404,18039.0
2018-09-17 12:30:00,70.91,70.98,70.82,70.86,22418.0,64.3223,64.3857,64.2406,64.2769,22418.0
2018-09-17 13:00:00,70.86,70.87,70.67,70.74,20560.0,64.2769,64.286,64.1045,64.168,20560.0
2018-09-17 13:30:00,70.74,70.88,70.67,70.82,26093.0,64.168,64.295,64.1045,64.2406,26093.0
2018-09-17 14:00:00,70.79,70.84,70.67,70.68,15511.0,64.2134,64.2588,64.1045,64.1136,15511.0
2018-09-17 14:30:00,70.68,70.71,70.58,70.6,30068.0,64.1136,64.1408,64.0229,64.0411,30068.0
2018-09-17 15:00:00,70.62,70.64,70.4,70.5,86561.0,64.0592,64.0773,63.8596,63.9503,86561.0
2018-09-17 15:30:00,70.5,70.57,70.49,70.56,108257.0,63.9503,64.0138,63.9413,64.0048,108257.0
2018-09-18 09:30:00,70.52,70.9,70.45,70.47,19797.0,63.9685,64.3132,63.905,63.9231,19797.0
2018-09-18 10:00:00,70.46,70.55,70.25,70.47,23383.0,63.9141,63.9957,63.7236,63.9231,23383.0
2018-09-18 10:30:00,70.49,70.49,70.21,70.41,20632.0,63.9413,63.9413,63.6873,63.8687,20632.0
2018-09-18 11:00:00,70.44,70.47,70.35,70.4,10743.0,63.8959,63.9231,63.8143,63.8596,10743.0
2018-09-18 11:30:00,70.4,70.45,70.27,70.4,16267.0,63.8596,63.905,63.7417,63.8596,16267.0
2018-09-18 12:00:00,70.43,70.44,70.17,70.17,10390.0,63.8868,63.8959,63.651,63.651,10390.0
2018-09-18 12:30:00,70.17,70.26,70.02,70.02,22292.0,63.651,63.7326,63.5149,63.5149,22292.0
2018-09-18 13:00:00,70.04,70.28,70.04,70.09,20353.0,63.5331,63.7508,63.5331,63.5784,20353.0
2018-09-18 13:30:00,70.09,70.24,70.07,70.17,11729.0,63.5784,63.7145,63.5603,63.651,11729.0
2018-09-18 14:00:00,70.17,70.48,70.15,70.44,17803.0,63.651,63.9322,63.6329,63.8959,17803.0
2018-09-18 14:30:00,70.44,70.45,70.31,70.35,32092.0,63.8959,63.905,63.778,63.8143,32092.0
2018-09-18 15:00:00,70.35,70.46,70.32,70.44,39747.0,63.8143,63.9141,63.7871,63.8959,39747.0
2018-09-18 15:30:00,70.43,70.43,70.21,70.24,86769.0,63.8868,63.8868,63.6873,63.7145,86769.0
2018-09-19 09:30:00,70.31,70.39,69.84,69.9,35797.0,63.778,63.8506,63.3517,63.4061,35797.0
2018-09-19 10:00:00,69.9,70.02,69.53,69.53,28905.0,63.4061,63.5149,63.0705,63.0705,28905.0
2018-09-19 10:30:00,69.5,69.62,69.27,69.33,35774.0,63.0432,63.1521,62.8346,62.889,35774.0
2018-09-19 11:00:00,69.36,69.57,69.32,69.39,21628.0,62.9163,63.1067,62.88,62.9435,21628.0
2018-09-19 11:30:00,69.4,69.41,69.13,69.31,59325.0,62.9525,62.9616,62.7076,62.8709,59325.0
2018-09-19 12:00:00,69.34,69.34,68.94,68.94,43572.0,62.8981,62.8981,62.5353,62.5353,43572.0
2018-09-19 12:30:00,68.94,68.94,68.6,68.6,29705.0,62.5353,62.5353,62.2269,62.2269,29705.0
2018-09-19 13:00:00,68.62,68.62,68.48,68.55,30922.0,62.245,62.245,62.118,62.1815,30922.0
2018-09-19 13:30:00,68.54,68.57,68.44,68.54,22489.0,62.1724,62.1996,62.0817,62.1724,22489.0
2018-09-19 14:00:00,68.51,68.55,68.27,68.28,34411.0,62.1452,62.1815,61.9275,61.9366,34411.0
2018-09-19 14:30:00,68.27,68.29,68.15,68.17,57779.0,61.9275,61.9457,61.8187,61.8368,57779.0
2018-09-19 15:00:00,68.18,68.23,68.04,68.13,52667.0,61.8459,61.8912,61.7189,61.8005,52667.0
2018-09-19 15:30:00,68.12,68.45,68.1,68.44,185269.0,61.7915,62.0908,61.7733,62.0817,185269.0
2018-09-20 09:30:00,68.65,68.94,68.25,68.25,94333.0,62.2722,62.5353,61.9094,61.9094,94333.0
2018-09-20 10:00:00,68.24,68.27,67.74,67.78,70990.0,61.9003,61.9275,61.4468,61.483,70990.0
2018-09-20 10:30:00,67.79,68.53,67.78,68.36,129969.0,61.4921,62.1634,61.483,62.0092,129969.0
2018-09-20 11:00:00,68.36,68.68,68.36,68.62,93689.0,62.0092,62.2994,62.0092,62.245,93689.0
2018-09-20 11:30:00,68.64,68.9,68.59,68.86,116387.0,62.2631,62.499,62.2178,62.4627,116387.0
2018-09-20 12:00:00,68.87,68.96,68.81,68.89,46457.0,62.4718,62.5534,62.4173,62.4899,46457.0
2018-09-20 12:30:00,68.87,68.91,68.79,68.84,56335.0,62.4718,62.5081,62.3992,62.4446,56335.0
2018-09-20 13:00:00,68.86,68.87,68.6,68.6,20924.0,62.4627,62.4718,62.2269,62.2269,20924.0
2018-09-20 13:30:00,68.6,68.6,68.36,68.41,52229.0,62.2269,62.2269,62.0092,62.0545,52229.0
2018-09-20 14:00:00,68.42,68.53,68.42,68.5,52967.0,62.0636,62.1634,62.0636,62.1361,52967.0
2018-09-20 14:30:00,68.51,68.55,68.44,68.48,42402.0,62.1452,62.1815,62.0817,62.118,42402.0
2018-09-20 15:00:00,68.48,68.72,68.47,68.72,109237.0,62.118,62.3357,62.1089,62.3357,109237.0
2018-09-20 15:30:00,68.72,68.88,68.7,68.77,161654.0,62.3357,62.4808,62.3176,62.3811,161654.0
2018-09-21 09:30:00,68.94,69.28,68.78,69.08,195501.0,62.5353,62.8437,62.3901,62.6623,195501.0
2018-09-21 10:00:00,69.07,69.5,68.97,69.5,84660.0,62.6532,63.0432,62.5625,63.0432,84660.0
2018-09-21 10:30:00,69.53,69.74,69.4,69.42,86595.0,63.0705,63.2609,62.9525,62.9707,86595.0
2018-09-21 11:00:00,69.42,69.85,69.4,69.84,68599.0,62.9707,63.3607,62.9525,63.3517,68599.0
2018-09-21 11:30:00,69.82,69.85,69.47,69.69,46643.0,63.3335,63.3607,63.016,63.2156,46643.0
2018-09-21 12:00:00,69.67,69.72,69.45,69.53,41069.0,63.1975,63.2428,62.9979,63.0705,41069.0
2018-09-21 12:30:00,69.53,69.54,69.31,69.45,56752.0,63.0705,63.0795,62.8709,62.9979,56752.0
2018-09-21 13:00:00,69.44,69.52,69.39,69.49,35266.0,62.9888,63.0614,62.9435,63.0342,35266.0
2018-09-21 13:30:00,69.52,69.74,69.43,69.72,50350.0,63.0614,63.2609,62.9797,63.2428,50350.0
2018-09-21 14:00:00,69.71,69.72,69.43,69.58,35372.0,63.2337,63.2428,62.9797,63.1158,35372.0
2018-09-21 14:30:00,69.59,69.66,69.51,69.57,47353.0,63.1249,63.1884,63.0523,63.1067,47353.0
2018-09-21 15:00:00,69.57,69.67,69.45,69.65,70689.0,63.1067,63.1975,62.9979,63.1793,70689.0
2018-09-21 15:30:00,69.64,69.82,69.56,69.74,338968.0,63.1702,63.3335,63.0977,63.2609,338968.0
2018-09-24 09:30:00,69.49,69.77,69.25,69.44,30012.0,63.0342,63.2882,62.8165,62.9888,30012.0
2018-09-24 10:00:00,69.34,69.37,68.61,68.86,27857.0,62.8981,62.9253,62.2359,62.4627,27857.0
2018-09-24 10:30:00,68.84,68.87,68.4,68.56,42233.0,62.4446,62.4718,62.0454,62.1906,42233.0
2018-09-24 11:00:00,68.56,68.81,68.47,68.56,46705.0,62.1906,62.4173,62.1089,62.1906,46705.0
2018-09-24 11:30:00,68.53,68.56,68.34,68.38,21954.0,62.1634,62.1906,61.991,62.0273,21954.0
2018-09-24 12:00:00,68.39,68.47,68.16,68.21,63619.0,62.0364,62.1089,61.8277,61.8731,63619.0
2018-09-24 12:30:00,68.2,68.23,68.06,68.13,16570.0,61.864,61.8912,61.737,61.8005,16570.0
2018-09-24 13:00:00,68.13,68.14,67.83,68.03,50661.0,61.8005,61.8096,61.5284,61.7098,50661.0
2018-09-24 13:30:00,68.04,68.11,67.94,67.95,106374.0,61.7189,61.7824,61.6282,61.6372,106374.0
2018-09-24 14:00:00,67.94,68.08,67.89,67.98,67533.0,61.6282,61.7552,61.5828,61.6645,67533.0
2018-09-24 14:30:00,67.98,68.07,67.92,67.99,69669.0,61.6645,61.7461,61.61,61.6735,69669.0
2018-09-24 15:00:00,68.0,68.04,67.92,67.92,98743.0,61.6826,61.7189,61.61,61.61,98743.0
2018-09-24 15:30:00,67.9,68.05,67.86,68.01,218431.0,61.5919,61.728,61.5556,61.6917,218431.0
2018-09-25 09:30:00,68.42,68.53,67.93,68.23,49269.0,62.0636,62.1634,61.6191,61.8912,49269.0
2018-09-25 10:00:00,68.27,68.3,68.08,68.19,26506.0,61.9275,61.9547,61.7552,61.8549,26506.0
2018-09-25 10:30:00,68.2,68.44,68.2,68.3,67541.0,61.864,62.0817,61.864,61.9547,67541.0
2018-09-25 11:00:00,68.27,68.39,68.26,68.32,57109.0,61.9275,62.0364,61.9184,61.9729,57109.0
2018-09-25 11:30:00,68.33,68.63,68.28,68.6,174872.0,61.9819,62.2541,61.9366,62.2269,174872.0
2018-09-25 12:00:00,68.61,68.82,68.58,68.68,102671.0,62.2359,62.4264,62.2087,62.2994,102671.0
2018-09-25 12:30:00,68.67,68.74,68.56,68.59,25228.0,62.2904,62.3539,62.1906,62.2178,25228.0
2018-09-25 13:00:00,68.59,68.63,68.56,68.6,12897.0,62.2178,62.2541,62.1906,62.2269,12897.0
2018-09-25 13:30:00,68.61,68.61,68.32,68.51,24651.0,62.2359,62.2359,61.9729,62.1452,24651.0
2018-09-25 14:00:00,68.52,68.57,68.29,68.38,18314.0,62.1543,62.1996,61.9457,62.0273,18314.0
2018-09-25 14:30:00,68.37,68.45,68.28,68.33,43387.0,62.0182,62.0908,61.9366,61.9819,43387.0
2018-09-25 15:00:00,68.33,68.66,68.3,68.61,176298.0,61.9819,62.2813,61.9547,62.2359,176298.0
2018-09-25 15:30:00,68.62,68.86,68.6,68.84,173323.0,62.245,62.4627,62.2269,62.4446,173323.0
2018-09-26 09:30:00,68.92,69.47,68.74,68.83,28226.0,62.5171,63.016,62.3539,62.4355,28226.0
2018-09-26 10:00:00,68.82,69.1,68.81,69.05,21643.0,62.4264,62.6804,62.4173,62.6351,21643.0
2018-09-26 10:30:00,69.06,69.12,68.85,68.86,45378.0,62.6441,62.6985,62.4536,62.4627,45378.0
2018-09-26 11:00:00,68.89,68.91,68.7,68.75,48806.0,62.4899,62.5081,62.3176,62.3629,48806.0
2018-09-26 11:30:00,68.74,68.75,68.59,68.61,40639.0,62.3539,62.3629,62.2178,62.2359,40639.0
2018-09-26 12:00:00,68.61,68.66,68.41,68.49,35295.0,62.2359,62.2813,62.0545,62.1271,35295.0
2018-09-26 12:30:00,68.5,68.77,68.49,68.77,30692.0,62.1361,62.3811,62.1271,62.3811,30692.0
2018-09-26 13:00:00,68.76,68.8,68.65,68.67,27066.0,62.372,62.4083,62.2722,62.2904,27066.0
2018-09-26 13:30:00,68.67,68.7,68.48,68.55,16669.0,62.2904,62.3176,62.118,62.1815,16669.0
2018-09-26 14:00:00,68.56,68.72,68.54,68.63,26339.0,62.1906,62.3357,62.1724,62.2541,26339.0
2018-09-26 14:30:00,68.63,68.65,68.5,68.52,29369.0,62.2541,62.2722,62.1361,62.1543,29369.0
2018-09-26 15:00:00,68.53,68.59,68.41,68.47,93649.0,62.1634,62.2178,62.0545,62.1089,93649.0
2018-09-26 15:30:00,68.47,68.53,67.85,67.94,156522.0,62.1089,62.1634,61.5465,61.6282,156522.0
2018-09-27 09:30:00,67.83,68.22,67.76,68.1,24725.0,61.5284,61.8822,61.4649,61.7733,24725.0
2018-09-27 10:00:00,68.06,68.13,67.92,68.04,11073.0,61.737,61.8005,61.61,61.7189,11073.0
2018-09-27 10:30:00,68.12,68.12,67.91,67.97,23810.0,61.7915,61.7915,61.601,61.6554,23810.0
2018-09-27 11:00:00,68.0,68.1,67.81,68.1,40130.0,61.6826,61.7733,61.5103,61.7733,40130.0
2018-09-27 11:30:00,68.09,68.28,67.99,68.27,53240.0,61.7642,61.9366,61.6735,61.9275,53240.0
2018-09-27 12:00:00,68.25,68.36,68.23,68.35,30445.0,61.9094,62.0092,61.8912,62.0001,30445.0
2018-09-27 12:30:00,68.36,68.36,68.16,68.16,32476.0,62.0092,62.0092,61.8277,61.8277,32476.0
2018-09-27 13:00:00,68.12,68.45,68.11,68.4,28914.0,61.7915,62.0908,61.7824,62.0454,28914.0
2018-09-27 13:30:00,68.4,68.48,68.32,68.37,46581.0,62.0454,62.118,61.9729,62.0182,46581.0
2018-09-27 14:00:00,68.38,68.46,68.35,68.46,47982.0,62.0273,62.0999,62.0001,62.0999,47982.0
2018-09-27 14:30:00,68.45,68.6,68.44,68.57,85411.0,62.0908,62.2269,62.0817,62.1996,85411.0
2018-09-27 15:00:00,68.57,68.66,68.55,68.56,52094.0,62.1996,62.2813,62.1815,62.1906,52094.0
2018-09-27 15:30:00,68.56,68.56,68.37,68.43,133872.0,62.1906,62.1906,62.0182,62.0727,133872.0
2018-09-28 09:30:00,68.34,69.19,68.19,69.16,18737.0,61.991,62.762,61.8549,62.7348,18737.0
2018-09-28 10:00:00,69.13,69.21,68.94,69.21,17831.0,62.7076,62.7802,62.5353,62.7802,17831.0
2018-09-28 10:30:00,69.22,69.22,69.04,69.08,23272.0,62.7893,62.7893,62.626,62.6623,23272.0
2018-09-28 11:00:00,69.06,69.07,68.69,68.82,44100.0,62.6441,62.6532,62.3085,62.4264,44100.0
2018-09-28 11:30:00,68.83,68.94,68.8,68.88,30947.0,62.4355,62.5353,62.4083,62.4808,30947.0
2018-09-28 12:00:00,68.91,69.03,68.88,68.95,12179.0,62.5081,62.6169,62.4808,62.5443,12179.0
2018-09-28 12:30:00,68.94,69.04,68.94,68.99,11964.0,62.5353,62.626,62.5353,62.5806,11964.0
2018-09-28 13:00:00,69.01,69.14,68.96,69.14,17722.0,62.5988,62.7167,62.5534,62.7167,17722.0
2018-09-28 13:30:00,69.12,69.14,69.05,69.05,8779.0,62.6985,62.7167,62.6351,62.6351,8779.0
2018-09-28 14:00:00,69.0,69.07,68.94,69.05,17850.0,62.5897,62.6532,62.5353,62.6351,17850.0
2018-09-28 14:30:00,69.05,69.11,68.99,69.08,19476.0,62.6351,62.6895,62.5806,62.6623,19476.0
2018-09-28 15:00:00,69.08,69.3,69.08,69.27,45142.0,62.6623,62.8618,62.6623,62.8346,45142.0
2018-09-28 15:30:00,69.24,69.25,69.07,69.16,136730.0,62.8074,62.8165,62.6532,62.7348,136730.0
2018-10-01 09:30:00,69.54,69.54,69.24,69.35,27618.0,63.0795,63.0795,62.8074,62.9072,27618.0
2018-10-01 10:00:00,69.33,69.35,68.88,68.95,38004.0,62.889,62.9072,62.4808,62.5443,38004.0
2018-10-01 10:30:00,68.97,69.01,68.72,68.8,29024.0,62.5625,62.5988,62.3357,62.4083,29024.0
2018-10-01 11:00:00,68.78,68.8,68.66,68.73,18204.0,62.3901,62.4083,62.2813,62.3448,18204.0
2018-10-01 11:30:00,68.72,68.81,68.55,68.57,22470.0,62.3357,62.4173,62.1815,62.1996,22470.0
2018-10-01 12:00:00,68.57,68.59,68.38,68.45,20735.0,62.1996,62.2178,62.0273,62.0908,20735.0
2018-10-01 12:30:00,68.43,68.44,68.18,68.19,14639.0,62.0727,62.0817,61.8459,61.8549,14639.0
2018-10-01 13:00:00,68.18,68.39,68.14,68.32,12934.0,61.8459,62.0364,61.8096,61.9729,12934.0
2018-10-01 13:30:00,68.34,68.42,68.27,68.33,51527.0,61.991,62.0636,61.9275,61.9819,51527.0
2018-10-01 14:00:00,68.28,68.29,68.13,68.21,15866.0,61.9366,61.9457,61.8005,61.8731,15866.0
2018-10-01 14:30:00,68.2,68.23,68.13,68.18,15927.0,61.864,61.8912,61.8005,61.8459,15927.0
2018-10-01 15:00:00,68.19,68.19,67.91,67.98,42067.0,61.8549,61.8549,61.601,61.6645,42067.0
2018-10-01 15:30:00,67.98,67.98,67.71,67.89,102098.0,61.6645,61.6645,61.4195,61.5828,102098.0
2018-10-02 09:30:00,67.86,68.01,67.59,67.73,36129.0,61.5556,61.6917,61.3107,61.4377,36129.0
2018-10-02 10:00:00,67.67,67.9,67.66,67.89,19780.0,61.3833,61.5919,61.3742,61.5828,19780.0
2018-10-02 10:30:00,67.93,68.19,67.79,68.16,34399.0,61.6191,61.8549,61.4921,61.8277,34399.0
2018-10-02 11:00:00,68.16,68.36,68.08,68.25,25431.0,61.8277,62.0092,61.7552,61.9094,25431.0
2018-10-02 11:30:00,68.27,68.5,68.25,68.48,19516.0,61.9275,62.1361,61.9094,62.118,19516.0
2018-10-02 12:00:00,68.5,68.5,68.31,68.34,15708.0,62.1361,62.1361,61.9638,61.991,15708.0
2018-10-02 12:30:00,68.33,68.51,68.32,68.49,23141.0,61.9819,62.1452,61.9729,62.1271,23141.0
2018-10-02 13:00:00,68.51,68.55,68.46,68.49,15711.0,62.1452,62.1815,62.0999,62.1271,15711.0
2018-10-02 13:30:00,68.49,68.59,68.45,68.59,36560.0,62.1271,62.2178,62.0908,62.2178,36560.0
2018-10-02 14:00:00,68.58,68.63,68.5,68.57,29440.0,62.2087,62.2541,62.1361,62.1996,29440.0
2018-10-02 14:30:00,68.56,68.59,68.46,68.53,21773.0,62.1906,62.2178,62.0999,62.1634,21773.0
2018-10-02 15:00:00,68.52,68.52,68.3,68.34,41298.0,62.1543,62.1543,61.9547,61.991,41298.0
2018-10-02 15:30:00,68.34,68.54,68.34,68.53,89838.0,61.991,62.1724,61.991,62.1634,89838.0
2018-10-03 09:30:00,68.57,68.85,68.19,68.34,23407.0,62.1996,62.4536,61.8549,61.991,23407.0
2018-10-03 10:00:00,68.29,68.43,68.22,68.43,11761.0,61.9457,62.0727,61.8822,62.0727,11761.0
2018-10-03 10:30:00,68.42,68.45,68.3,68.31,6571.0,62.0636,62.0908,61.9547,61.9638,6571.0
2018-10-03 11:00:00,68.3,68.46,68.3,68.44,8972.0,61.9547,62.0999,61.9547,62.0817,8972.0
2018-10-03 11:30:00,68.4,68.42,68.24,68.24,4753.0,62.0454,62.0636,61.9003,61.9003,4753.0
2018-10-03 12:00:00,68.27,68.32,68.18,68.28,8222.0,61.9275,61.9729,61.8459,61.9366,8222.0
2018-10-03 12:30:00,68.27,68.3,68.14,68.21,9653.0,61.9275,61.9547,61.8096,61.8731,9653.0
2018-10-03 13:00:00,68.19,68.21,67.97,68.03,19002.0,61.8549,61.8731,61.6554,61.7098,19002.0
2018-10-03 13:30:00,68.0,68.05,67.87,67.98,13889.0,61.6826,61.728,61.5647,61.6645,13889.0
2018-10-03 14:00:00,67.97,68.12,67.92,68.08,6054.0,61.6554,61.7915,61.61,61.7552,6054.0
2018-10-03 14:30:00,68.1,68.1,67.77,67.81,10526.0,61.7733,61.7733,61.474,61.5103,10526.0
2018-10-03 15:00:00,67.83,67.86,67.65,67.67,23091.0,61.5284,61.5556,61.3651,61.3833,23091.0
2018-10-03 15:30:00,67.68,67.88,67.68,67.73,67092.0,61.3923,61.5737,61.3923,61.4377,67092.0
2018-10-04 09:30:00,67.53,67.78,67.21,67.64,14360.0,61.2563,61.483,60.966,61.356,14360.0
2018-10-04 10:00:00,67.59,67.71,67.3,67.36,13996.0,61.3107,61.4195,61.0476,61.1021,13996.0
2018-10-04 10:30:00,67.35,67.7,67.33,67.69,11701.0,61.093,61.4105,61.0748,61.4014,11701.0
2018-10-04 11:00:00,67.69,67.75,67.53,67.62,16476.0,61.4014,61.4558,61.2563,61.3379,16476.0
2018-10-04 11:30:00,67.64,67.74,67.62,67.65,13667.0,61.356,61.4468,61.3379,61.3651,13667.0
2018-10-04 12:00:00,67.6,67.6,67.19,67.26,11251.0,61.3198,61.3198,60.9479,61.0113,11251.0
2018-10-04 12:30:00,67.31,67.43,67.28,67.32,8799.0,61.0567,61.1656,61.0295,61.0658,8799.0
2018-10-04 13:00:00,67.28,67.35,67.14,67.2,6432.0,61.0295,61.093,60.9025,60.9569,6432.0
2018-10-04 13:30:00,67.18,67.24,67.09,67.24,9893.0,60.9388,60.9932,60.8571,60.9932,9893.0
2018-10-04 14:00:00,67.24,67.35,67.21,67.33,21349.0,60.9932,61.093,60.966,61.0748,21349.0
2018-10-04 14:30:00,67.32,67.55,67.29,67.53,19937.0,61.0658,61.2744,61.0386,61.2563,19937.0
2018-10-04 15:00:00,67.51,67.71,67.48,67.52,45489.0,61.2381,61.4195,61.2109,61.2472,45489.0
2018-10-04 15:30:00,67.52,67.74,67.4,67.69,130346.0,61.2472,61.4468,61.1383,61.4014,130346.0
2018-10-05 09:30:00,67.77,68.56,67.77,67.95,17628.0,61.474,62.1906,61.474,61.6372,17628.0
2018-10-05 10:00:00,67.87,68.27,67.85,68.17,17323.0,61.5647,61.9275,61.5465,61.8368,17323.0
2018-10-05 10:30:00,68.14,68.14,67.91,68.08,14244.0,61.8096,61.8096,61.601,61.7552,14244.0
2018-10-05 11:00:00,68.06,68.07,67.84,67.85,11118.0,61.737,61.7461,61.5375,61.5465,11118.0
2018-10-05 11:30:00,67.82,67.86,67.36,67.38,18053.0,61.5193,61.5556,61.1021,61.1202,18053.0
2018-10-05 12:00:00,67.38,67.54,67.31,67.53,10705.0,61.1202,61.2653,61.0567,61.2563,10705.0
2018-10-05 12:30:00,67.5,67.56,67.33,67.44,12659.0,61.2291,61.2835,61.0748,61.1746,12659.0
2018-10-05 13:00:00,67.46,67.47,67.25,67.34,18706.0,61.1928,61.2018,61.0023,61.0839,18706.0
2018-10-05 13:30:00,67.35,67.57,67.32,67.52,14653.0,61.093,61.2925,61.0658,61.2472,14653.0
2018-10-05 14:00:00,67.47,67.73,67.47,67.72,14929.0,61.2018,61.4377,61.2018,61.4286,14929.0
2018-10-05 14:30:00,67.73,67.81,67.66,67.69,20356.0,61.4377,61.5103,61.3742,61.4014,20356.0
2018-10-05 15:00:00,67.7,67.77,67.65,67.68,32428.0,61.4105,61.474,61.3651,61.3923,32428.0
2018-10-05 15:30:00,67.66,67.7,67.5,67.5,80481.0,61.3742,61.4105,61.2291,61.2291,80481.0
2018-10-08 09:30:00,67.39,67.5,67.08,67.39,14384.0,61.1293,61.2291,60.8481,61.1293,14384.0
2018-10-08 10:00:00,67.42,67.46,67.23,67.26,7713.0,61.1565,61.1928,60.9841,61.0113,7713.0
2018-10-08 10:30:00,67.27,67.34,67.19,67.23,4987.0,61.0204,61.0839,60.9479,60.9841,4987.0
2018-10-08 11:00:00,67.18,67.2,66.93,66.93,14258.0,60.9388,60.9569,60.712,60.712,14258.0
2018-10-08 11:30:00,66.93,66.94,66.65,66.82,22464.0,60.712,60.7211,60.458,60.6122,22464.0
2018-10-08 12:00:00,66.83,66.91,66.68,66.79,25065.0,60.6213,60.6939,60.4852,60.585,25065.0
2018-10-08 12:30:00,66.8,66.8,66.67,66.7,15611.0,60.5941,60.5941,60.4762,60.5034,15611.0
2018-10-08 13:00:00,66.65,66.86,66.64,66.74,8474.0,60.458,60.6485,60.4489,60.5397,8474.0
2018-10-08 13:30:00,66.74,66.89,66.73,66.82,7358.0,60.5397,60.6757,60.5306,60.6122,7358.0
2018-10-08 14:00:00,66.81,67.09,66.81,67.06,11129.0,60.6032,60.8571,60.6032,60.8299,11129.0
2018-10-08 14:30:00,67.07,67.31,67.07,67.2,51387.0,60.839,61.0567,60.839,60.9569,51387.0
2018-10-08 15:00:00,67.21,67.37,67.2,67.26,12460.0,60.966,61.1111,60.9569,61.0113,12460.0
2018-10-08 15:30:00,67.29,67.39,67.18,67.19,55693.0,61.0386,61.1293,60.9388,60.9479,55693.0
2018-10-09 09:30:00,66.88,67.46,66.8,67.09,15367.0,60.6667,61.1928,60.5941,60.8571,15367.0
2018-10-09 10:00:00,67.14,67.34,67.1,67.23,19897.0,60.9025,61.0839,60.8662,60.9841,19897.0
2018-10-09 10:30:00,67.17,67.24,67.09,67.12,15993.0,60.9297,60.9932,60.8571,60.8844,15993.0
2018-10-09 11:00:00,67.14,67.18,66.99,67.09,10395.0,60.9025,60.9388,60.7664,60.8571,10395.0
2018-10-09 11:30:00,67.1,67.1,66.8,66.83,13875.0,60.8662,60.8662,60.5941,60.6213,13875.0
2018-10-09 12:00:00,66.87,66.96,66.86,66.86,16385.0,60.6576,60.7392,60.6485,60.6485,16385.0
2018-10-09 12:30:00,66.86,66.94,66.79,66.8,9450.0,60.6485,60.7211,60.585,60.5941,9450.0
2018-10-09 13:00:00,66.8,67.06,66.73,67.0,13857.0,60.5941,60.8299,60.5306,60.7755,13857.0
2018-10-09 13:30:00,66.97,67.1,66.82,67.08,16911.0,60.7483,60.8662,60.6122,60.8481,16911.0
2018-10-09 14:00:00,67.07,67.28,67.02,67.25,79954.0,60.839,61.0295,60.7936,61.0023,79954.0
2018-10-09 14:30:00,67.28,67.5,67.22,67.49,21513.0,61.0295,61.2291,60.9751,61.22,21513.0
2018-10-09 15:00:00,67.45,67.59,67.21,67.27,55951.0,61.1837,61.3107,60.966,61.0204,55951.0
2018-10-09 15:30:00,67.27,67.4,67.2,67.22,97009.0,61.0204,61.1383,60.9569,60.9751,97009.0
2018-10-10 09:30:00,66.87,67.33,66.76,67.25,52376.0,60.6576,61.0748,60.5578,61.0023,52376.0
2018-10-10 10:00:00,67.24,67.25,66.84,67.09,69948.0,60.9932,61.0023,60.6304,60.8571,69948.0
2018-10-10 10:30:00,67.09,67.22,66.92,67.09,46780.0,60.8571,60.9751,60.7029,60.8571,46780.0
2018-10-10 11:00:00,67.09,67.1,66.39,66.4,106341.0,60.8571,60.8662,60.2222,60.2312,106341.0
2018-10-10 11:30:00,66.4,66.55,66.24,66.55,26618.0,60.2312,60.3673,60.0861,60.3673,26618.0
2018-10-10 12:00:00,66.53,66.82,66.47,66.7,28678.0,60.3492,60.6122,60.2947,60.5034,28678.0
2018-10-10 12:30:00,66.68,66.72,66.38,66.38,55503.0,60.4852,60.5215,60.2131,60.2131,55503.0
2018-10-10 13:00:00,66.34,66.62,66.26,66.46,12849.0,60.1768,60.4308,60.1043,60.2857,12849.0
2018-10-10 13:30:00,66.43,66.64,66.4,66.58,32184.0,60.2585,60.4489,60.2312,60.3945,32184.0
2018-10-10 14:00:00,66.6,66.61,66.35,66.59,39434.0,60.4127,60.4217,60.1859,60.4036,39434.0
2018-10-10 14:30:00,66.59,66.73,66.44,66.7,81151.0,60.4036,60.5306,60.2675,60.5034,81151.0
2018-10-10 15:00:00,66.7,66.71,66.35,66.57,84108.0,60.5034,60.5124,60.1859,60.3855,84108.0
2018-10-10 15:30:00,66.57,66.67,66.0,66.04,296381.0,60.3855,60.4762,59.8684,59.9047,296381.0
2018-10-11 09:30:00,65.73,66.08,65.39,66.05,61937.0,59.6235,59.941,59.3151,59.9138,61937.0
2018-10-11 10:00:00,65.98,65.98,65.55,65.73,63575.0,59.8503,59.8503,59.4602,59.6235,63575.0
2018-10-11 10:30:00,65.79,66.01,65.6,65.63,17071.0,59.6779,59.8775,59.5056,59.5328,17071.0
2018-10-11 11:00:00,65.59,65.6,65.12,65.32,21153.0,59.4965,59.5056,59.0702,59.2516,21153.0
2018-10-11 11:30:00,65.3,65.48,65.09,65.35,28635.0,59.2334,59.3967,59.0429,59.2788,28635.0
2018-10-11 12:00:00,65.3,65.9,65.3,65.78,30205.0,59.2334,59.7777,59.2334,59.6688,30205.0
2018-10-11 12:30:00,65.76,66.0,65.71,66.0,46860.0,59.6507,59.8684,59.6053,59.8684,46860.0
2018-10-11 13:00:00,65.97,66.0,65.8,65.91,30790.0,59.8412,59.8684,59.687,59.7868,30790.0
2018-10-11 13:30:00,65.93,65.96,65.71,65.9,46543.0,59.8049,59.8321,59.6053,59.7777,46543.0
2018-10-11 14:00:00,65.89,65.92,65.51,65.51,53723.0,59.7686,59.7958,59.4239,59.4239,53723.0
2018-10-11 14:30:00,65.49,65.51,64.64,64.92,70747.0,59.4058,59.4239,58.6348,58.8887,70747.0
2018-10-11 15:00:00,64.91,65.62,64.82,65.45,102512.0,58.8797,59.5237,58.798,59.3695,102512.0
2018-10-11 15:30:00,65.45,65.45,64.74,64.75,205143.0,59.3695,59.3695,58.7255,58.7345,205143.0
2018-10-12 09:30:00,65.9,65.9,65.02,65.32,41740.0,59.7777,59.7777,58.9795,59.2516,41740.0
2018-10-12 10:00:00,65.41,65.49,64.68,64.7,52292.0,59.3332,59.4058,58.671,58.6892,52292.0
2018-10-12 10:30:00,64.72,64.93,64.5,64.92,60160.0,58.7073,58.8978,58.5078,58.8887,60160.0
2018-10-12 11:00:00,64.9,65.01,64.62,64.66,45553.0,58.8706,58.9704,58.6166,58.6529,45553.0
2018-10-12 11:30:00,64.66,64.8,64.52,64.59,23364.0,58.6529,58.7799,58.5259,58.5894,23364.0
2018-10-12 12:00:00,64.55,64.67,64.2,64.23,28845.0,58.5531,58.662,58.2356,58.2628,28845.0
2018-10-12 12:30:00,64.28,64.31,63.96,64.14,23676.0,58.3082,58.3354,58.0179,58.1812,23676.0
2018-10-12 13:00:00,64.19,64.49,64.11,64.38,13727.0,58.2266,58.4987,58.154,58.3989,13727.0
2018-10-12 13:30:00,64.31,64.6,64.14,64.49,15432.0,58.3354,58.5985,58.1812,58.4987,15432.0
2018-10-12 14:00:00,64.46,64.46,64.16,64.4,18065.0,58.4715,58.4715,58.1993,58.4171,18065.0
2018-10-12 14:30:00,64.41,64.78,64.3,64.75,27323.0,58.4261,58.7617,58.3263,58.7345,27323.0
2018-10-12 15:00:00,64.75,65.05,64.64,65.0,74751.0,58.7345,59.0067,58.6348,58.9613,74751.0
2018-10-12 15:30:00,65.0,65.26,64.96,65.1,245197.0,58.9613,59.1972,58.925,59.052,245197.0
2018-10-15 09:30:00,64.45,65.31,64.45,65.26,61203.0,58.4624,59.2425,58.4624,59.1972,61203.0
2018-10-15 10:00:00,65.17,65.36,64.98,65.36,34637.0,59.1155,59.2879,58.9432,59.2879,34637.0
2018-10-15 10:30:00,65.41,65.59,65.23,65.4,37632.0,59.3332,59.4965,59.1699,59.3241,37632.0
2018-10-15 11:00:00,65.43,65.85,65.36,65.85,31652.0,59.3514,59.7323,59.2879,59.7323,31652.0
2018-10-15 11:30:00,65.87,65.88,65.48,65.54,33913.0,59.7505,59.7596,59.3967,59.4511,33913.0
2018-10-15 12:00:00,65.54,65.59,65.37,65.53,10416.0,59.4511,59.4965,59.2969,59.4421,10416.0
2018-10-15 12:30:00,65.53,65.92,65.53,65.78,27580.0,59.4421,59.7958,59.4421,59.6688,27580.0
2018-10-15 13:00:00,65.77,66.11,65.71,65.74,41628.0,59.6598,59.9682,59.6053,59.6326,41628.0
2018-10-15 13:30:00,65.79,66.04,65.77,65.87,20025.0,59.6779,59.9047,59.6598,59.7505,20025.0
2018-10-15 14:00:00,65.89,65.89,65.64,65.71,18586.0,59.7686,59.7686,59.5419,59.6053,18586.0
2018-10-15 14:30:00,65.68,66.29,65.68,66.19,38751.0,59.5781,60.1315,59.5781,60.0408,38751.0
2018-10-15 15:00:00,66.18,66.21,65.93,65.98,31667.0,60.0317,60.0589,59.8049,59.8503,31667.0
2018-10-15 15:30:00,65.99,66.14,65.87,65.88,151407.0,59.8593,59.9954,59.7505,59.7596,151407.0
2018-10-16 09:30:00,66.38,66.38,65.78,65.85,49612.0,60.2131,60.2131,59.6688,59.7323,49612.0
2018-10-16 10:00:00,65.84,66.19,65.82,66.11,27626.0,59.7233,60.0408,59.7051,59.9682,27626.0
2018-10-16 10:30:00,66.11,66.43,65.98,66.42,12501.0,59.9682,60.2585,59.8503,60.2494,12501.0
2018-10-16 11:00:00,66.43,66.48,66.25,66.48,16003.0,60.2585,60.3038,60.0952,60.3038,16003.0
2018-10-16 11:30:00,66.48,66.56,66.39,66.51,20588.0,60.3038,60.3764,60.2222,60.331,20588.0
2018-10-16 12:00:00,66.53,66.99,66.52,66.98,31789.0,60.3492,60.7664,60.3401,60.7574,31789.0
2018-10-16 12:30:00,66.99,67.05,66.92,66.95,9795.0,60.7664,60.8209,60.7029,60.7301,9795.0
2018-10-16 13:00:00,66.94,67.17,66.93,67.15,18427.0,60.7211,60.9297,60.712,60.9116,18427.0
2018-10-16 13:30:00,67.15,67.4,67.15,67.24,26026.0,60.9116,61.1383,60.9116,60.9932,26026.0
2018-10-16 14:00:00,67.27,67.47,67.27,67.47,34350.0,61.0204,61.2018,61.0204,61.2018,34350.0
2018-10-16 14:30:00,67.47,67.58,67.34,67.37,30098.0,61.2018,61.3016,61.0839,61.1111,30098.0
2018-10-16 15:00:00,67.36,67.48,67.27,67.43,37224.0,61.1021,61.2109,61.0204,61.1656,37224.0
2018-10-16 15:30:00,67.43,67.69,67.36,67.61,87284.0,61.1656,61.4014,61.1021,61.3288,87284.0
2018-10-17 09:30:00,67.57,67.75,67.05,67.2,19361.0,61.2925,61.4558,60.8209,60.9569,19361.0
2018-10-17 10:00:00,67.16,67.56,67.05,67.49,71075.0,60.9206,61.2835,60.8209,61.22,71075.0
2018-10-17 10:30:00,67.49,67.54,67.25,67.37,82412.0,61.22,61.2653,61.0023,61.1111,82412.0
2018-10-17 11:00:00,67.33,67.39,67.18,67.22,66727.0,61.0748,61.1293,60.9388,60.9751,66727.0
2018-10-17 11:30:00,67.23,67.47,67.05,67.47,18060.0,60.9841,61.2018,60.8209,61.2018,18060.0
2018-10-17 12:00:00,67.47,67.71,67.45,67.56,11062.0,61.2018,61.4195,61.1837,61.2835,11062.0
2018-10-17 12:30:00,67.55,67.68,67.52,67.68,11084.0,61.2744,61.3923,61.2472,61.3923,11084.0
2018-10-17 13:00:00,67.66,67.81,67.55,67.8,8839.0,61.3742,61.5103,61.2744,61.5012,8839.0
2018-10-17 13:30:00,67.8,67.9,67.73,67.9,24214.0,61.5012,61.5919,61.4377,61.5919,24214.0
2018-10-17 14:00:00,67.86,67.86,67.41,67.56,12833.0,61.5556,61.5556,61.1474,61.2835,12833.0
2018-10-17 14:30:00,67.52,67.77,67.5,67.71,10214.0,61.2472,61.474,61.2291,61.4195,10214.0
2018-10-17 15:00:00,67.7,67.77,67.55,67.7,24594.0,61.4105,61.474,61.2744,61.4105,24594.0
2018-10-17 15:30:00,67.66,67.74,67.47,67.69,149483.0,61.3742,61.4468,61.2018,61.4014,149483.0
2018-10-18 09:30:00,67.6,67.6,67.21,67.4,18492.0,61.3198,61.3198,60.966,61.1383,18492.0
2018-10-18 10:00:00,67.31,67.69,67.31,67.58,42365.0,61.0567,61.4014,61.0567,61.3016,42365.0
2018-10-18 10:30:00,67.56,67.95,67.55,67.9,34258.0,61.2835,61.6372,61.2744,61.5919,34258.0
2018-10-18 11:00:00,67.91,67.95,67.59,67.59,34624.0,61.601,61.6372,61.3107,61.3107,34624.0
2018-10-18 11:30:00,67.54,67.55,67.15,67.19,11914.0,61.2653,61.2744,60.9116,60.9479,11914.0
2018-10-18 12:00:00,67.15,67.37,67.11,67.37,14272.0,60.9116,61.1111,60.8753,61.1111,14272.0
2018-10-18 12:30:00,67.31,67.61,67.2,67.45,25717.0,61.0567,61.3288,60.9569,61.1837,25717.0
2018-10-18 13:00:00,67.45,67.53,66.94,66.99,39707.0,61.1837,61.2563,60.7211,60.7664,39707.0
2018-10-18 13:30:00,66.97,67.03,66.53,66.58,26830.0,60.7483,60.8027,60.3492,60.3945,26830.0
2018-10-18 14:00:00,66.56,66.8,66.5,66.68,46846.0,60.3764,60.5941,60.322,60.4852,46846.0
2018-10-18 14:30:00,66.63,66.8,66.54,66.8,34367.0,60.4399,60.5941,60.3582,60.5941,34367.0
2018-10-18 15:00:00,66.8,66.95,66.63,66.86,51383.0,60.5941,60.7301,60.4399,60.6485,51383.0
2018-10-18 15:30:00,66.84,66.88,66.63,66.71,134607.0,60.6304,60.6667,60.4399,60.5124,134607.0
2018-10-19 09:30:00,66.95,67.5,66.95,67.5,16323.0,60.7301,61.2291,60.7301,61.2291,16323.0
2018-10-19 10:00:00,67.45,67.73,67.42,67.67,13596.0,61.1837,61.4377,61.1565,61.3833,13596.0
2018-10-19 10:30:00,67.7,67.98,67.69,67.9,28326.0,61.4105,61.6645,61.4014,61.5919,28326.0
2018-10-19 11:00:00,67.91,67.99,67.79,67.86,18150.0,61.601,61.6735,61.4921,61.5556,18150.0
2018-10-19 11:30:00,67.85,68.1,67.65,68.1,44780.0,61.5465,61.7733,61.3651,61.7733,44780.0
2018-10-19 12:00:00,68.06,68.1,67.69,67.79,37196.0,61.737,61.7733,61.4014,61.4921,37196.0
2018-10-19 12:30:00,67.78,67.94,67.64,67.91,25465.0,61.483,61.6282,61.356,61.601,25465.0
2018-10-19 13:00:00,67.87,68.02,67.77,67.96,32078.0,61.5647,61.7007,61.474,61.6463,32078.0
2018-10-19 13:30:00,67.96,68.02,67.8,67.91,32845.0,61.6463,61.7007,61.5012,61.601,32845.0
2018-10-19 14:00:00,67.9,67.9,67.49,67.68,24115.0,61.5919,61.5919,61.22,61.3923,24115.0
2018-10-19 14:30:00,67.65,67.73,67.5,67.6,28140.0,61.3651,61.4377,61.2291,61.3198,28140.0
2018-10-19 15:00:00,67.58,67.7,67.43,67.69,41454.0,61.3016,61.4105,61.1656,61.4014,41454.0
2018-10-19 15:30:00,67.68,67.75,67.58,67.59,164547.0,61.3923,61.4558,61.3016,61.3107,164547.0
2018-10-22 09:30:00,67.62,68.02,67.17,67.2,26603.0,61.3379,61.7007,60.9297,60.9569,26603.0
2018-10-22 10:00:00,67.21,67.21,66.89,67.06,27203.0,60.966,60.966,60.6757,60.8299,27203.0
2018-10-22 10:30:00,67.09,67.7,67.07,67.65,21063.0,60.8571,61.4105,60.839,61.3651,21063.0
2018-10-22 11:00:00,67.64,67.64,67.18,67.31,21350.0,61.356,61.356,60.9388,61.0567,21350.0
2018-10-22 11:30:00,67.32,67.32,66.92,67.06,19124.0,61.0658,61.0658,60.7029,60.8299,19124.0
2018-10-22 12:00:00,67.06,67.21,66.86,66.94,23982.0,60.8299,60.966,60.6485,60.7211,23982.0
2018-10-22 12:30:00,66.99,67.13,66.97,67.0,16218.0,60.7664,60.8934,60.7483,60.7755,16218.0
2018-10-22 13:00:00,67.0,67.18,66.85,67.14,34140.0,60.7755,60.9388,60.6394,60.9025,34140.0
2018-10-22 13:30:00,67.14,67.32,67.12,67.13,18131.0,60.9025,61.0658,60.8844,60.8934,18131.0
2018-10-22 14:00:00,67.13,67.19,67.03,67.12,26248.0,60.8934,60.9479,60.8027,60.8844,26248.0
2018-10-22 14:30:00,67.11,67.26,67.08,67.2,19642.0,60.8753,61.0113,60.8481,60.9569,19642.0
2018-10-22 15:00:00,67.18,67.37,67.18,67.28,30605.0,60.9388,61.1111,60.9388,61.0295,30605.0
2018-10-22 15:30:00,67.29,67.47,66.98,67.12,239616.0,61.0386,61.2018,60.7574,60.8844,239616.0
2018-10-23 09:30:00,66.2,66.27,65.61,66.03,48360.0,60.0498,60.1133,59.5146,59.8956,48360.0
2018-10-23 10:00:00,65.95,66.02,65.04,65.36,145591.0,59.8231,59.8865,58.9976,59.2879,145591.0
2018-10-23 10:30:00,65.38,66.02,65.24,65.69,83148.0,59.306,59.8865,59.179,59.5872,83148.0
2018-10-23 11:00:00,65.66,66.11,65.57,65.99,20941.0,59.56,59.9682,59.4784,59.8593,20941.0
2018-10-23 11:30:00,66.03,66.09,65.67,65.69,47822.0,59.8956,59.95,59.5691,59.5872,47822.0
2018-10-23 12:00:00,65.74,66.26,65.72,66.24,28287.0,59.6326,60.1043,59.6144,60.0861,28287.0
2018-10-23 12:30:00,66.28,66.32,66.02,66.02,17159.0,60.1224,60.1587,59.8865,59.8865,17159.0
2018-10-23 13:00:00,66.02,66.31,66.0,66.29,30884.0,59.8865,60.1496,59.8684,60.1315,30884.0
2018-10-23 13:30:00,66.31,66.35,66.06,66.19,33884.0,60.1496,60.1859,59.9228,60.0408,33884.0
2018-10-23 14:00:00,66.2,66.76,66.19,66.63,23469.0,60.0498,60.5578,60.0408,60.4399,23469.0
2018-10-23 14:30:00,66.66,66.93,66.63,66.87,26675.0,60.4671,60.712,60.4399,60.6576,26675.0
2018-10-23 15:00:00,66.86,66.97,66.68,66.89,50225.0,60.6485,60.7483,60.4852,60.6757,50225.0
2018-10-23 15:30:00,66.9,66.93,66.45,66.46,187239.0,60.6848,60.712,60.2766,60.2857,187239.0
2018-10-24 09:30:00,66.3,66.34,66.02,66.07,22833.0,60.1405,60.1768,59.8865,59.9319,22833.0
2018-10-24 10:00:00,66.0,66.0,65.58,65.83,46072.0,59.8684,59.8684,59.4874,59.7142,46072.0
2018-10-24 10:30:00,65.81,66.13,65.73,65.73,40906.0,59.6961,59.9863,59.6235,59.6235,40906.0
2018-10-24 11:00:00,65.74,65.78,65.48,65.5,32848.0,59.6326,59.6688,59.3967,59.4149,32848.0
2018-10-24 11:30:00,65.5,65.65,65.31,65.61,37681.0,59.4149,59.5509,59.2425,59.5146,37681.0
2018-10-24 12:00:00,65.61,65.61,65.39,65.41,26356.0,59.5146,59.5146,59.3151,59.3332,26356.0
2018-10-24 12:30:00,65.41,65.44,65.06,65.12,45609.0,59.3332,59.3604,59.0157,59.0702,45609.0
2018-10-24 13:00:00,65.12,65.12,64.78,64.79,57282.0,59.0702,59.0702,58.7617,58.7708,57282.0
2018-10-24 13:30:00,64.8,64.85,64.65,64.67,46442.0,58.7799,58.8252,58.6438,58.662,46442.0
2018-10-24 14:00:00,64.66,64.67,64.42,64.58,74566.0,58.6529,58.662,58.4352,58.5803,74566.0
2018-10-24 14:30:00,64.6,64.72,64.2,64.33,80534.0,58.5985,58.7073,58.2356,58.3536,80534.0
2018-10-24 15:00:00,64.31,64.31,63.78,63.78,119487.0,58.3354,58.3354,57.8547,57.8547,119487.0
2018-10-24 15:30:00,63.78,63.85,62.9,62.98,359077.0,57.8547,57.9181,57.0564,57.129,359077.0
2018-10-25 09:30:00,62.47,62.95,60.85,62.25,169923.0,56.6664,57.1018,55.1969,56.4668,169923.0
2018-10-25 10:00:00,62.42,62.94,61.42,62.12,117328.0,56.621,57.0927,55.7139,56.3489,117328.0
2018-10-25 10:30:00,62.12,63.69,62.08,63.33,120344.0,56.3489,57.773,56.3126,57.4465,120344.0
2018-10-25 11:00:00,63.33,63.5,62.46,63.5,97249.0,57.4465,57.6007,56.6573,57.6007,97249.0
2018-10-25 11:30:00,63.49,63.69,62.92,63.54,68470.0,57.5916,57.773,57.0745,57.6369,68470.0
2018-10-25 12:00:00,63.58,63.59,62.64,62.71,59557.0,57.6732,57.6823,56.8206,56.8841,59557.0
2018-10-25 12:30:00,62.78,63.0,62.42,62.8,78492.0,56.9476,57.1471,56.621,56.9657,78492.0
2018-10-25 13:00:00,62.77,62.85,59.95,60.02,174047.0,56.9385,57.0111,54.3805,54.444,174047.0
2018-10-25 13:30:00,60.12,60.68,59.61,60.66,102064.0,54.5347,55.0427,54.0721,55.0245,102064.0
2018-10-25 14:00:00,60.68,61.83,60.61,61.46,76069.0,55.0427,56.0858,54.9792,55.7502,76069.0
2018-10-25 14:30:00,61.5,62.02,61.42,61.73,100382.0,55.7865,56.2582,55.7139,55.9951,100382.0
2018-10-25 15:00:00,61.79,61.88,61.45,61.6,92769.0,56.0495,56.1312,55.7411,55.8772,92769.0
2018-10-25 15:30:00,61.61,61.71,61.14,61.22,269365.0,55.8863,55.977,55.4599,55.5325,269365.0
2018-10-26 09:30:00,60.22,60.58,59.77,60.32,39862.0,54.6254,54.9519,54.2172,54.7161,39862.0
2018-10-26 10:00:00,60.28,60.3,59.73,60.15,36574.0,54.6798,54.698,54.1809,54.5619,36574.0
2018-10-26 10:30:00,60.13,60.15,59.42,59.49,65621.0,54.5437,54.5619,53.8997,53.9632,65621.0
2018-10-26 11:00:00,59.47,60.35,59.46,60.34,108353.0,53.9451,54.7433,53.936,54.7342,108353.0
2018-10-26 11:30:00,60.34,60.84,60.34,60.58,57174.0,54.7342,55.1878,54.7342,54.9519,57174.0
2018-10-26 12:00:00,60.6,61.01,60.6,60.98,93009.0,54.9701,55.342,54.9701,55.3148,93009.0
2018-10-26 12:30:00,60.96,61.43,60.9,61.04,116387.0,55.2966,55.723,55.2422,55.3692,116387.0
2018-10-26 13:00:00,61.04,61.31,61.03,61.05,39372.0,55.3692,55.6141,55.3601,55.3783,39372.0
2018-10-26 13:30:00,61.05,61.36,60.83,61.34,87115.0,55.3783,55.6595,55.1787,55.6413,87115.0
2018-10-26 14:00:00,61.33,61.51,61.12,61.47,64624.0,55.6323,55.7955,55.4418,55.7593,64624.0
2018-10-26 14:30:00,61.46,61.6,60.99,61.01,99110.0,55.7502,55.8772,55.3239,55.342,99110.0
2018-10-26 15:00:00,60.99,61.23,60.72,61.18,130340.0,55.3239,55.5416,55.0789,55.4962,130340.0
2018-10-26 15:30:00,61.17,61.59,60.97,61.21,190416.0,55.4871,55.8681,55.3057,55.5234,190416.0
2018-10-29 09:30:00,61.98,63.44,61.98,63.21,56677.0,56.2219,57.5462,56.2219,57.3376,56677.0
2018-10-29 10:00:00,63.29,63.34,62.92,63.07,63798.0,57.4102,57.4555,57.0745,57.2106,63798.0
2018-10-29 10:30:00,63.05,63.37,62.8,63.05,72517.0,57.1925,57.4827,56.9657,57.1925,72517.0
2018-10-29 11:00:00,63.06,63.33,63.06,63.25,37167.0,57.2015,57.4465,57.2015,57.3739,37167.0
2018-10-29 11:30:00,63.23,63.23,62.7,62.71,39188.0,57.3557,57.3557,56.875,56.8841,39188.0
2018-10-29 12:00:00,62.67,62.92,62.57,62.92,96021.0,56.8478,57.0745,56.7571,57.0745,96021.0
2018-10-29 12:30:00,62.89,63.33,62.84,63.2,53734.0,57.0473,57.4465,57.002,57.3285,53734.0
2018-10-29 13:00:00,63.21,63.85,63.21,63.61,46640.0,57.3376,57.9181,57.3376,57.7004,46640.0
2018-10-29 13:30:00,63.66,63.84,63.55,63.62,41479.0,57.7458,57.9091,57.646,57.7095,41479.0
2018-10-29 14:00:00,63.62,63.7,62.92,62.93,44679.0,57.7095,57.7821,57.0745,57.0836,44679.0
2018-10-29 14:30:00,62.92,62.93,62.24,62.36,86780.0,57.0745,57.0836,56.4577,56.5666,86780.0
2018-10-29 15:00:00,62.34,62.35,61.87,61.93,96156.0,56.5484,56.5575,56.1221,56.1765,96156.0
2018-10-29 15:30:00,61.89,61.93,61.25,61.85,256083.0,56.1402,56.1765,55.5597,56.104,256083.0
2018-10-30 09:30:00,61.86,62.97,61.71,62.97,36978.0,56.113,57.1199,55.977,57.1199,36978.0
2018-10-30 10:00:00,62.94,63.08,62.59,62.63,48941.0,57.0927,57.2197,56.7752,56.8115,48941.0
2018-10-30 10:30:00,62.63,62.83,62.21,62.63,43892.0,56.8115,56.9929,56.4305,56.8115,43892.0
2018-10-30 11:00:00,62.67,62.89,62.51,62.77,37437.0,56.8478,57.0473,56.7026,56.9385,37437.0
2018-10-30 11:30:00,62.78,63.17,62.75,62.86,43065.0,56.9476,57.3013,56.9203,57.0201,43065.0
2018-10-30 12:00:00,62.89,62.93,62.59,62.81,32700.0,57.0473,57.0836,56.7752,56.9748,32700.0
2018-10-30 12:30:00,62.81,63.09,62.64,62.82,28658.0,56.9748,57.2288,56.8206,56.9838,28658.0
2018-10-30 13:00:00,62.78,62.96,62.53,62.61,24715.0,56.9476,57.1108,56.7208,56.7933,24715.0
2018-10-30 13:30:00,62.59,62.78,62.33,62.78,37284.0,56.7752,56.9476,56.5394,56.9476,37284.0
2018-10-30 14:00:00,62.79,62.8,62.47,62.57,34868.0,56.9566,56.9657,56.6664,56.7571,34868.0
2018-10-30 14:30:00,62.56,63.07,62.49,63.04,45301.0,56.748,57.2106,56.6845,57.1834,45301.0
2018-10-30 15:00:00,62.99,63.14,62.8,63.13,48068.0,57.138,57.2741,56.9657,57.265,48068.0
2018-10-30 15:30:00,63.13,63.18,62.92,63.09,146663.0,57.265,57.3104,57.0745,57.2288,146663.0
2018-10-31 09:30:00,63.73,64.29,63.66,63.99,31018.0,57.8093,58.3173,57.7458,58.0451,31018.0
2018-10-31 10:00:00,63.93,64.84,63.91,64.8,68121.0,57.9907,58.8162,57.9726,58.7799,68121.0
2018-10-31 10:30:00,64.81,65.06,64.42,64.52,37153.0,58.789,59.0157,58.4352,58.5259,37153.0
2018-10-31 11:00:00,64.56,64.57,64.16,64.43,42629.0,58.5622,58.5713,58.1993,58.4443,42629.0
2018-10-31 11:30:00,64.42,64.47,64.19,64.41,45368.0,58.4352,58.4805,58.2266,58.4261,45368.0
2018-10-31 12:00:00,64.44,64.5,64.11,64.41,40507.0,58.4533,58.5078,58.154,58.4261,40507.0
2018-10-31 12:30:00,64.41,64.69,64.28,64.39,51670.0,58.4261,58.6801,58.3082,58.408,51670.0
2018-10-31 13:00:00,64.4,64.67,64.35,64.49,53955.0,58.4171,58.662,58.3717,58.4987,53955.0
2018-10-31 13:30:00,64.49,64.94,64.43,64.92,24155.0,58.4987,58.9069,58.4443,58.8887,24155.0
2018-10-31 14:00:00,64.93,65.31,64.85,65.29,37913.0,58.8978,59.2425,58.8252,59.2244,37913.0
2018-10-31 14:30:00,65.28,65.34,65.02,65.19,39992.0,59.2153,59.2697,58.9795,59.1337,39992.0
2018-10-31 15:00:00,65.18,65.32,65.09,65.21,73375.0,59.1246,59.2516,59.0429,59.1518,73375.0
2018-10-31 15:30:00,65.2,65.21,64.78,64.78,238801.0,59.1427,59.1518,58.7617,58.7617,238801.0
2018-11-01 09:30:00,65.0,65.23,64.73,64.74,39305.0,58.9613,59.1699,58.7164,58.7255,39305.0
2018-11-01 10:00:00,64.73,64.91,64.35,64.84,86472.0,58.7164,58.8797,58.3717,58.8162,86472.0
2018-11-01 10:30:00,64.87,65.04,64.47,64.65,64665.0,58.8434,58.9976,58.4805,58.6438,64665.0
2018-11-01 11:00:00,64.68,64.72,64.47,64.48,56202.0,58.671,58.7073,58.4805,58.4896,56202.0
2018-11-01 11:30:00,64.48,64.52,64.31,64.35,40352.0,58.4896,58.5259,58.3354,58.3717,40352.0
2018-11-01 12:00:00,64.34,64.34,63.36,63.71,56781.0,58.3626,58.3626,57.4737,57.7912,56781.0
2018-11-01 12:30:00,63.72,63.75,63.21,63.57,146720.0,57.8002,57.8274,57.3376,57.6642,146720.0
2018-11-01 13:00:00,63.59,64.07,63.53,64.06,168103.0,57.6823,58.1177,57.6279,58.1086,168103.0
2018-11-01 13:30:00,64.03,64.1,63.69,63.78,65773.0,58.0814,58.1449,57.773,57.8547,65773.0
2018-11-01 14:00:00,63.78,63.78,63.35,63.52,40149.0,57.8547,57.8547,57.4646,57.6188,40149.0
2018-11-01 14:30:00,63.5,63.56,63.35,63.51,77255.0,57.6007,57.6551,57.4646,57.6097,77255.0
2018-11-01 15:00:00,63.5,63.51,63.3,63.46,105588.0,57.6007,57.6097,57.4192,57.5644,105588.0
2018-11-01 15:30:00,63.45,63.64,63.36,63.4,280276.0,57.5553,57.7277,57.4737,57.51,280276.0
2018-11-02 09:30:00,63.71,63.99,63.35,63.67,47491.0,57.7912,58.0451,57.4646,57.7549,47491.0
2018-11-02 10:00:00,63.67,63.67,62.74,62.82,129732.0,57.7549,57.7549,56.9113,56.9838,129732.0
2018-11-02 10:30:00,62.81,63.04,62.43,63.03,47254.0,56.9748,57.1834,56.6301,57.1743,47254.0
2018-11-02 11:00:00,63.06,63.2,62.92,63.14,34744.0,57.2015,57.3285,57.0745,57.2741,34744.0
2018-11-02 11:30:00,63.13,63.38,63.01,63.37,29845.0,57.265,57.4918,57.1562,57.4827,29845.0
2018-11-02 12:00:00,63.38,63.48,63.15,63.34,23886.0,57.4918,57.5825,57.2832,57.4555,23886.0
2018-11-02 12:30:00,63.35,63.37,62.61,62.72,45510.0,57.4646,57.4827,56.7933,56.8931,45510.0
2018-11-02 13:00:00,62.72,62.9,62.56,62.67,34084.0,56.8931,57.0564,56.748,56.8478,34084.0
2018-11-02 13:30:00,62.65,62.7,62.5,62.6,36183.0,56.8296,56.875,56.6936,56.7843,36183.0
2018-11-02 14:00:00,62.59,62.66,62.12,62.62,41749.0,56.7752,56.8387,56.3489,56.8024,41749.0
2018-11-02 14:30:00,62.6,62.61,62.35,62.41,49082.0,56.7843,56.7933,56.5575,56.6119,49082.0
2018-11-02 15:00:00,62.43,62.48,62.15,62.2,124451.0,56.6301,56.6754,56.3761,56.4214,124451.0
2018-11-02 15:30:00,62.19,62.53,62.11,62.39,190567.0,56.4124,56.7208,56.3398,56.5938,190567.0
2018-11-05 09:30:00,62.51,63.05,62.51,62.64,32971.0,56.7026,57.1925,56.7026,56.8206,32971.0
2018-11-05 10:00:00,62.6,62.7,62.34,62.51,29091.0,56.7843,56.875,56.5484,56.7026,29091.0
2018-11-05 10:30:00,62.5,62.7,62.23,62.61,43399.0,56.6936,56.875,56.4487,56.7933,43399.0
2018-11-05 11:00:00,62.65,62.65,62.12,62.19,40456.0,56.8296,56.8296,56.3489,56.4124,40456.0
2018-11-05 11:30:00,62.21,62.37,62.01,62.23,30293.0,56.4305,56.5756,56.2491,56.4487,30293.0
2018-11-05 12:00:00,62.24,62.37,62.16,62.34,39183.0,56.4577,56.5756,56.3852,56.5484,39183.0
2018-11-05 12:30:00,62.3,62.3,61.94,62.14,46192.0,56.5121,56.5121,56.1856,56.367,46192.0
2018-11-05 13:00:00,62.14,62.25,62.02,62.21,43324.0,56.367,56.4668,56.2582,56.4305,43324.0
2018-11-05 13:30:00,62.22,62.55,62.17,62.52,27134.0,56.4396,56.7389,56.3942,56.7117,27134.0
2018-11-05 14:00:00,62.53,62.61,62.19,62.56,131666.0,56.7208,56.7933,56.4124,56.748,131666.0
2018-11-05 14:30:00,62.56,62.7,62.56,62.66,73487.0,56.748,56.875,56.748,56.8387,73487.0
2018-11-05 15:00:00,62.64,62.74,62.49,62.59,59120.0,56.8206,56.9113,56.6845,56.7752,59120.0
2018-11-05 15:30:00,62.59,62.68,62.43,62.58,131708.0,56.7752,56.8568,56.6301,56.7661,131708.0
2018-11-06 09:30:00,62.75,63.26,62.22,63.12,28652.0,56.9203,57.383,56.4396,57.256,28652.0
2018-11-06 10:00:00,63.1,63.47,62.94,63.44,19275.0,57.2378,57.5735,57.0927,57.5462,19275.0
2018-11-06 10:30:00,63.39,63.73,63.3,63.65,34008.0,57.5009,57.8093,57.4192,57.7367,34008.0
2018-11-06 11:00:00,63.69,63.7,63.39,63.53,57933.0,57.773,57.7821,57.5009,57.6279,57933.0
2018-11-06 11:30:00,63.53,63.56,63.41,63.56,36339.0,57.6279,57.6551,57.519,57.6551,36339.0
2018-11-06 12:00:00,63.55,63.91,63.51,63.91,23135.0,57.646,57.9726,57.6097,57.9726,23135.0
2018-11-06 12:30:00,63.94,64.11,63.93,64.03,29266.0,57.9998,58.154,57.9907,58.0814,29266.0
2018-11-06 13:00:00,64.02,64.18,64.02,64.1,26509.0,58.0724,58.2175,58.0724,58.1449,26509.0
2018-11-06 13:30:00,64.09,64.23,64.08,64.11,25846.0,58.1359,58.2628,58.1268,58.154,25846.0
2018-11-06 14:00:00,64.1,64.1,63.44,63.44,27282.0,58.1449,58.1449,57.5462,57.5462,27282.0
2018-11-06 14:30:00,63.39,63.51,63.27,63.5,43630.0,57.5009,57.6097,57.392,57.6007,43630.0
2018-11-06 15:00:00,63.51,63.62,63.37,63.6,49988.0,57.6097,57.7095,57.4827,57.6914,49988.0
2018-11-06 15:30:00,63.59,63.69,63.34,63.51,209646.0,57.6823,57.773,57.4555,57.6097,209646.0
2018-11-07 09:30:00,64.23,64.5,63.82,64.09,27810.0,58.2628,58.5078,57.8909,58.1359,27810.0
2018-11-07 10:00:00,64.1,64.57,64.1,64.49,31173.0,58.1449,58.5713,58.1449,58.4987,31173.0
2018-11-07 10:30:00,64.53,64.56,64.29,64.36,46587.0,58.535,58.5622,58.3173,58.3808,46587.0
2018-11-07 11:00:00,64.35,64.71,64.31,64.67,48356.0,58.3717,58.6983,58.3354,58.662,48356.0
2018-11-07 11:30:00,64.7,65.31,64.7,65.28,47569.0,58.6892,59.2425,58.6892,59.2153,47569.0
2018-11-07 12:00:00,65.26,65.34,65.25,65.29,21460.0,59.1972,59.2697,59.1881,59.2244,21460.0
2018-11-07 12:30:00,65.27,65.5,65.21,65.41,25317.0,59.2062,59.4149,59.1518,59.3332,25317.0
2018-11-07 13:00:00,65.41,65.45,65.29,65.37,25477.0,59.3332,59.3695,59.2244,59.2969,25477.0
2018-11-07 13:30:00,65.36,65.43,65.12,65.41,95037.0,59.2879,59.3514,59.0702,59.3332,95037.0
2018-11-07 14:00:00,65.38,65.66,65.36,65.62,62654.0,59.306,59.56,59.2879,59.5237,62654.0
2018-11-07 14:30:00,65.61,65.71,65.46,65.47,39786.0,59.5146,59.6053,59.3786,59.3876,39786.0
2018-11-07 15:00:00,65.46,65.66,65.42,65.63,53188.0,59.3786,59.56,59.3423,59.5328,53188.0
2018-11-07 15:30:00,65.63,65.73,65.46,65.65,161794.0,59.5328,59.6235,59.3786,59.5509,161794.0
2018-11-08 09:30:00,65.48,65.82,65.17,65.67,30565.0,59.3967,59.7051,59.1155,59.5691,30565.0
2018-11-08 10:00:00,65.71,66.06,65.51,65.68,51927.0,59.6053,59.9228,59.4239,59.5781,51927.0
2018-11-08 10:30:00,65.71,66.05,65.67,65.92,50583.0,59.6053,59.9138,59.5691,59.7958,50583.0
2018-11-08 11:00:00,65.91,66.05,65.73,65.96,23027.0,59.7868,59.9138,59.6235,59.8321,23027.0
2018-11-08 11:30:00,65.99,66.07,65.87,65.87,30890.0,59.8593,59.9319,59.7505,59.7505,30890.0
2018-11-08 12:00:00,65.89,66.01,65.82,65.84,36630.0,59.7686,59.8775,59.7051,59.7233,36630.0
2018-11-08 12:30:00,65.8,66.06,65.8,65.87,191336.0,59.687,59.9228,59.687,59.7505,191336.0
2018-11-08 13:00:00,65.86,65.9,65.73,65.84,66221.0,59.7414,59.7777,59.6235,59.7233,66221.0
2018-11-08 13:30:00,65.83,65.85,65.53,65.74,46269.0,59.7142,59.7323,59.4421,59.6326,46269.0
2018-11-08 14:00:00,65.69,65.94,65.66,65.73,38305.0,59.5872,59.814,59.56,59.6235,38305.0
2018-11-08 14:30:00,65.69,65.85,65.5,65.67,55838.0,59.5872,59.7323,59.4149,59.5691,55838.0
2018-11-08 15:00:00,65.68,65.86,65.65,65.77,78996.0,59.5781,59.7414,59.5509,59.6598,78996.0
2018-11-08 15:30:00,65.77,65.86,65.65,65.85,121863.0,59.6598,59.7414,59.5509,59.7323,121863.0
2018-11-09 09:30:00,65.61,66.1,65.29,65.97,26243.0,59.5146,59.9591,59.2244,59.8412,26243.0
2018-11-09 10:00:00,66.01,66.09,65.71,65.94,30813.0,59.8775,59.95,59.6053,59.814,30813.0
2018-11-09 10:30:00,65.98,66.17,65.92,66.0,26356.0,59.8503,60.0226,59.7958,59.8684,26356.0
2018-11-09 11:00:00,66.0,66.01,65.69,65.97,39763.0,59.8684,59.8775,59.5872,59.8412,39763.0
2018-11-09 11:30:00,65.97,66.02,65.61,65.69,70768.0,59.8412,59.8865,59.5146,59.5872,70768.0
2018-11-09 12:00:00,65.67,65.76,65.49,65.65,14244.0,59.5691,59.6507,59.4058,59.5509,14244.0
2018-11-09 12:30:00,65.62,65.78,65.59,65.67,28248.0,59.5237,59.6688,59.4965,59.5691,28248.0
2018-11-09 13:00:00,65.68,65.68,65.47,65.58,17339.0,59.5781,59.5781,59.3876,59.4874,17339.0
2018-11-09 13:30:00,65.53,65.68,65.48,65.51,21740.0,59.4421,59.5781,59.3967,59.4239,21740.0
2018-11-09 14:00:00,65.49,65.53,65.31,65.45,28698.0,59.4058,59.4421,59.2425,59.3695,28698.0
2018-11-09 14:30:00,65.42,65.55,65.31,65.34,47446.0,59.3423,59.4602,59.2425,59.2697,47446.0
2018-11-09 15:00:00,65.35,65.58,65.17,65.46,56760.0,59.2788,59.4874,59.1155,59.3786,56760.0
2018-11-09 15:30:00,65.47,65.47,65.21,65.22,182192.0,59.3876,59.3876,59.1518,59.1609,182192.0
2018-11-12 09:30:00,65.1,65.27,64.81,65.01,19916.0,59.052,59.2062,58.789,58.9704,19916.0
2018-11-12 10:00:00,64.99,65.78,64.98,65.69,30766.0,58.9522,59.6688,58.9432,59.5872,30766.0
2018-11-12 10:30:00,65.7,65.76,65.5,65.53,34482.0,59.5963,59.6507,59.4149,59.4421,34482.0
2018-11-12 11:00:00,65.54,65.58,65.13,65.24,35208.0,59.4511,59.4874,59.0792,59.179,35208.0
2018-11-12 11:30:00,65.27,65.6,65.25,65.27,44723.0,59.2062,59.5056,59.1881,59.2062,44723.0
2018-11-12 12:00:00,65.25,65.28,64.88,64.88,60050.0,59.1881,59.2153,58.8525,58.8525,60050.0
2018-11-12 12:30:00,64.88,64.95,64.78,64.79,37290.0,58.8525,58.916,58.7617,58.7708,37290.0
2018-11-12 13:00:00,64.82,64.82,64.61,64.75,46803.0,58.798,58.798,58.6075,58.7345,46803.0
2018-11-12 13:30:00,64.76,64.85,64.63,64.71,38213.0,58.7436,58.8252,58.6257,58.6983,38213.0
2018-11-12 14:00:00,64.7,65.0,64.67,64.7,71061.0,58.6892,58.9613,58.662,58.6892,71061.0
2018-11-12 14:30:00,64.72,64.83,64.55,64.59,60497.0,58.7073,58.8071,58.5531,58.5894,60497.0
2018-11-12 15:00:00,64.58,64.72,64.42,64.53,64832.0,58.5803,58.7073,58.4352,58.535,64832.0
2018-11-12 15:30:00,64.53,64.66,64.15,64.38,233346.0,58.535,58.6529,58.1903,58.3989,233346.0
2018-11-13 09:30:00,64.66,64.92,64.29,64.64,17979.0,58.6529,58.8887,58.3173,58.6348,17979.0
2018-11-13 10:00:00,64.57,64.8,64.15,64.18,26429.0,58.5713,58.7799,58.1903,58.2175,26429.0
2018-11-13 10:30:00,64.21,64.54,64.21,64.4,27667.0,58.2447,58.544,58.2447,58.4171,27667.0
2018-11-13 11:00:00,64.42,64.77,64.4,64.69,29285.0,58.4352,58.7527,58.4171,58.6801,29285.0
2018-11-13 11:30:00,64.66,64.74,64.5,64.59,20655.0,58.6529,58.7255,58.5078,58.5894,20655.0
2018-11-13 12:00:00,64.64,64.72,64.4,64.45,23816.0,58.6348,58.7073,58.4171,58.4624,23816.0
2018-11-13 12:30:00,64.45,64.57,64.24,64.27,19143.0,58.4624,58.5713,58.2719,58.2991,19143.0
2018-11-13 13:00:00,64.32,64.42,64.22,64.38,24290.0,58.3445,58.4352,58.2538,58.3989,24290.0
2018-11-13 13:30:00,64.41,64.57,64.34,64.4,21526.0,58.4261,58.5713,58.3626,58.4171,21526.0
2018-11-13 14:00:00,64.39,64.48,64.3,64.42,20342.0,58.408,58.4896,58.3263,58.4352,20342.0
2018-11-13 14:30:00,64.43,64.63,64.31,64.53,40690.0,58.4443,58.6257,58.3354,58.535,40690.0
2018-11-13 15:00:00,64.52,64.76,64.51,64.68,79671.0,58.5259,58.7436,58.5168,58.671,79671.0
2018-11-13 15:30:00,64.67,64.74,64.48,64.5,134749.0,58.662,58.7255,58.4896,58.5078,134749.0
2018-11-14 09:30:00,64.89,65.22,64.57,64.8,33320.0,58.8615,59.1609,58.5713,58.7799,33320.0
2018-11-14 10:00:00,64.84,65.22,64.75,64.91,87430.0,58.8162,59.1609,58.7345,58.8797,87430.0
2018-11-14 10:30:00,64.93,64.99,64.62,64.84,23152.0,58.8978,58.9522,58.6166,58.8162,23152.0
2018-11-14 11:00:00,64.79,64.81,64.38,64.41,81040.0,58.7708,58.789,58.3989,58.4261,81040.0
2018-11-14 11:30:00,64.45,64.45,64.13,64.32,42000.0,58.4624,58.4624,58.1721,58.3445,42000.0
2018-11-14 12:00:00,64.36,64.42,64.13,64.29,36029.0,58.3808,58.4352,58.1721,58.3173,36029.0
2018-11-14 12:30:00,64.24,64.27,63.75,63.82,41263.0,58.2719,58.2991,57.8274,57.8909,41263.0
2018-11-14 13:00:00,63.77,63.92,63.61,63.66,35682.0,57.8456,57.9816,57.7004,57.7458,35682.0
2018-11-14 13:30:00,63.65,63.69,63.35,63.44,16984.0,57.7367,57.773,57.4646,57.5462,16984.0
2018-11-14 14:00:00,63.48,63.81,63.21,63.62,31016.0,57.5825,57.8819,57.3376,57.7095,31016.0
2018-11-14 14:30:00,63.61,63.99,63.53,63.99,28252.0,57.7004,58.0451,57.6279,58.0451,28252.0
2018-11-14 15:00:00,63.99,64.22,63.84,63.88,39425.0,58.0451,58.2538,57.9091,57.9454,39425.0
2018-11-14 15:30:00,63.88,63.91,63.26,63.28,102942.0,57.9454,57.9726,57.383,57.4011,102942.0
2018-11-15 09:30:00,63.0,64.0,63.0,63.65,44601.0,57.1471,58.0542,57.1471,57.7367,44601.0
2018-11-15 10:00:00,63.62,63.76,63.4,63.51,61503.0,57.7095,57.8365,57.51,57.6097,61503.0
2018-11-15 10:30:00,63.49,63.9,63.37,63.77,36808.0,57.5916,57.9635,57.4827,57.8456,36808.0
2018-11-15 11:00:00,63.78,63.97,63.56,63.94,38734.0,57.8547,58.027,57.6551,57.9998,38734.0
2018-11-15 11:30:00,63.92,64.26,63.92,64.11,43900.0,57.9816,58.2901,57.9816,58.154,43900.0
2018-11-15 12:00:00,64.17,64.18,63.82,64.02,36822.0,58.2084,58.2175,57.8909,58.0724,36822.0
2018-11-15 12:30:00,64.05,64.08,63.71,63.8,63374.0,58.0996,58.1268,57.7912,57.8728,63374.0
2018-11-15 13:00:00,63.79,64.18,63.68,64.16,32152.0,57.8637,58.2175,57.7639,58.1993,32152.0
2018-11-15 13:30:00,64.16,64.33,64.04,64.23,61487.0,58.1993,58.3536,58.0905,58.2628,61487.0
2018-11-15 14:00:00,64.25,64.47,64.2,64.47,43250.0,58.281,58.4805,58.2356,58.4805,43250.0
2018-11-15 14:30:00,64.45,64.59,64.35,64.53,64298.0,58.4624,58.5894,58.3717,58.535,64298.0
2018-11-15 15:00:00,64.5,64.58,64.15,64.26,55130.0,58.5078,58.5803,58.1903,58.2901,55130.0
2018-11-15 15:30:00,64.26,64.45,64.25,64.34,190636.0,58.2901,58.4624,58.281,58.3626,190636.0
2018-11-16 09:30:00,64.01,64.87,63.92,64.55,22964.0,58.0633,58.8434,57.9816,58.5531,22964.0
2018-11-16 10:00:00,64.62,64.73,64.29,64.56,16961.0,58.6166,58.7164,58.3173,58.5622,16961.0
2018-11-16 10:30:00,64.58,64.78,64.4,64.45,32367.0,58.5803,58.7617,58.4171,58.4624,32367.0
2018-11-16 11:00:00,64.41,64.56,64.37,64.46,21200.0,58.4261,58.5622,58.3898,58.4715,21200.0
2018-11-16 11:30:00,64.48,64.48,64.07,64.28,21836.0,58.4896,58.4896,58.1177,58.3082,21836.0
2018-11-16 12:00:00,64.3,64.45,64.22,64.31,22580.0,58.3263,58.4624,58.2538,58.3354,22580.0
2018-11-16 12:30:00,64.31,64.71,64.26,64.52,36217.0,58.3354,58.6983,58.2901,58.5259,36217.0
2018-11-16 13:00:00,64.51,64.52,64.37,64.52,21570.0,58.5168,58.5259,58.3898,58.5259,21570.0
2018-11-16 13:30:00,64.51,64.51,64.2,64.35,16606.0,58.5168,58.5168,58.2356,58.3717,16606.0
2018-11-16 14:00:00,64.38,64.53,64.33,64.53,21997.0,58.3989,58.535,58.3536,58.535,21997.0
2018-11-16 14:30:00,64.54,64.74,64.54,64.73,33409.0,58.544,58.7255,58.544,58.7164,33409.0
2018-11-16 15:00:00,64.74,65.03,64.72,64.97,57006.0,58.7255,58.9885,58.7073,58.9341,57006.0
2018-11-16 15:30:00,64.96,64.96,64.6,64.68,174133.0,58.925,58.925,58.5985,58.671,174133.0
2018-11-19 09:30:00,64.43,64.5,64.01,64.03,21803.0,58.4443,58.5078,58.0633,58.0814,21803.0
2018-11-19 10:00:00,64.0,64.14,63.61,63.71,22228.0,58.0542,58.1812,57.7004,57.7912,22228.0
2018-11-19 10:30:00,63.65,64.13,63.48,64.06,30635.0,57.7367,58.1721,57.5825,58.1086,30635.0
2018-11-19 11:00:00,64.09,64.17,63.88,63.95,17220.0,58.1359,58.2084,57.9454,58.0089,17220.0
2018-11-19 11:30:00,63.91,63.98,63.65,63.7,17089.0,57.9726,58.0361,57.7367,57.7821,17089.0
2018-11-19 12:00:00,63.77,63.9,63.64,63.88,34624.0,57.8456,57.9635,57.7277,57.9454,34624.0
2018-11-19 12:30:00,63.86,63.92,63.63,63.92,17532.0,57.9272,57.9816,57.7186,57.9816,17532.0
2018-11-19 13:00:00,63.91,64.0,63.8,63.89,21207.0,57.9726,58.0542,57.8728,57.9544,21207.0
2018-11-19 13:30:00,63.9,64.19,63.85,63.92,22425.0,57.9635,58.2266,57.9181,57.9816,22425.0
2018-11-19 14:00:00,63.9,64.11,63.7,63.93,55356.0,57.9635,58.154,57.7821,57.9907,55356.0
2018-11-19 14:30:00,63.94,64.08,63.77,64.06,25950.0,57.9998,58.1268,57.8456,58.1086,25950.0
2018-11-19 15:00:00,64.02,64.24,63.94,64.07,43716.0,58.0724,58.2719,57.9998,58.1177,43716.0
2018-11-19 15:30:00,64.1,64.11,63.74,63.92,145799.0,58.1449,58.154,57.8184,57.9816,145799.0
2018-11-20 09:30:00,62.95,63.33,62.81,62.94,51480.0,57.1018,57.4465,56.9748,57.0927,51480.0
2018-11-20 10:00:00,62.96,63.34,62.71,63.27,49759.0,57.1108,57.4555,56.8841,57.392,49759.0
2018-11-20 10:30:00,63.27,63.66,63.21,63.6,33396.0,57.392,57.7458,57.3376,57.6914,33396.0
2018-11-20 11:00:00,63.63,63.64,63.17,63.19,37810.0,57.7186,57.7277,57.3013,57.3195,37810.0
2018-11-20 11:30:00,63.17,63.55,63.01,63.17,41070.0,57.3013,57.646,57.1562,57.3013,41070.0
2018-11-20 12:00:00,63.23,63.37,62.92,63.13,26156.0,57.3557,57.4827,57.0745,57.265,26156.0
2018-11-20 12:30:00,63.16,63.19,62.72,62.79,31472.0,57.2923,57.3195,56.8931,56.9566,31472.0
2018-11-20 13:00:00,62.76,62.99,62.63,62.68,68828.0,56.9294,57.138,56.8115,56.8568,68828.0
2018-11-20 13:30:00,62.69,62.91,62.59,62.73,24464.0,56.8659,57.0655,56.7752,56.9022,24464.0
2018-11-20 14:00:00,62.71,62.91,62.59,62.7,41681.0,56.8841,57.0655,56.7752,56.875,41681.0
2018-11-20 14:30:00,62.71,62.94,62.59,62.66,31761.0,56.8841,57.0927,56.7752,56.8387,31761.0
2018-11-20 15:00:00,62.69,62.82,62.42,62.75,47072.0,56.8659,56.9838,56.621,56.9203,47072.0
2018-11-20 15:30:00,62.74,62.87,62.41,62.44,156844.0,56.9113,57.0292,56.6119,56.6391,156844.0
2018-11-21 09:30:00,62.61,63.08,62.42,62.83,26045.0,56.7933,57.2197,56.621,56.9929,26045.0
2018-11-21 10:00:00,62.78,63.62,62.76,63.62,22486.0,56.9476,57.7095,56.9294,57.7095,22486.0
2018-11-21 10:30:00,63.63,63.68,63.28,63.32,42762.0,57.7186,57.7639,57.4011,57.4374,42762.0
2018-11-21 11:00:00,63.32,63.76,63.25,63.63,27941.0,57.4374,57.8365,57.3739,57.7186,27941.0
2018-11-21 11:30:00,63.68,63.7,63.13,63.15,37780.0,57.7639,57.7821,57.265,57.2832,37780.0
2018-11-21 12:00:00,63.17,63.31,63.11,63.31,20066.0,57.3013,57.4283,57.2469,57.4283,20066.0
2018-11-21 12:30:00,63.3,63.52,63.28,63.51,17330.0,57.4192,57.6188,57.4011,57.6097,17330.0
2018-11-21 13:00:00,63.49,63.62,63.48,63.51,23617.0,57.5916,57.7095,57.5825,57.6097,23617.0
2018-11-21 13:30:00,63.51,63.54,63.4,63.44,17949.0,57.6097,57.6369,57.51,57.5462,17949.0
2018-11-21 14:00:00,63.45,63.47,63.3,63.3,21962.0,57.5553,57.5735,57.4192,57.4192,21962.0
2018-11-21 14:30:00,63.33,63.33,63.17,63.18,30635.0,57.4465,57.4465,57.3013,57.3104,30635.0
2018-11-21 15:00:00,63.2,63.35,63.2,63.25,33379.0,57.3285,57.4646,57.3285,57.3739,33379.0
2018-11-21 15:30:00,63.25,63.25,63.04,63.06,102987.0,57.3739,57.3739,57.1834,57.2015,102987.0
2018-11-23 09:30:00,62.52,63.1,62.44,63.04,15263.0,56.7117,57.2378,56.6391,57.1834,15263.0
2018-11-23 10:00:00,63.1,63.54,63.08,63.44,10806.0,57.2378,57.6369,57.2197,57.5462,10806.0
2018-11-23 10:30:00,63.47,63.52,63.21,63.36,7403.0,57.5735,57.6188,57.3376,57.4737,7403.0
2018-11-23 11:00:00,63.4,63.64,63.28,63.53,21755.0,57.51,57.7277,57.4011,57.6279,21755.0
2018-11-23 11:30:00,63.41,63.49,63.16,63.17,14428.0,57.519,57.5916,57.2923,57.3013,14428.0
2018-11-23 12:00:00,63.2,63.33,63.09,63.3,9051.0,57.3285,57.4465,57.2288,57.4192,9051.0
2018-11-23 12:30:00,63.28,63.31,62.88,62.9,34217.0,57.4011,57.4283,57.0383,57.0564,34217.0
2018-11-26 09:30:00,63.39,63.82,63.39,63.79,18390.0,57.5009,57.8909,57.5009,57.8637,18390.0
2018-11-26 10:00:00,63.76,63.97,63.52,63.59,20055.0,57.8365,58.027,57.6188,57.6823,20055.0
2018-11-26 10:30:00,63.63,63.64,63.19,63.44,23649.0,57.7186,57.7277,57.3195,57.5462,23649.0
2018-11-26 11:00:00,63.42,63.52,63.28,63.3,13882.0,57.5281,57.6188,57.4011,57.4192,13882.0
2018-11-26 11:30:00,63.29,63.29,62.97,63.08,14482.0,57.4102,57.4102,57.1199,57.2197,14482.0
2018-11-26 12:00:00,63.09,63.27,62.95,62.97,17832.0,57.2288,57.392,57.1018,57.1199,17832.0
2018-11-26 12:30:00,62.98,63.33,62.87,63.33,23077.0,57.129,57.4465,57.0292,57.4465,23077.0
2018-11-26 13:00:00,63.34,63.58,63.32,63.48,19888.0,57.4555,57.6732,57.4374,57.5825,19888.0
2018-11-26 13:30:00,63.46,63.51,63.37,63.45,15809.0,57.5644,57.6097,57.4827,57.5553,15809.0
2018-11-26 14:00:00,63.42,63.61,63.37,63.55,22378.0,57.5281,57.7004,57.4827,57.646,22378.0
2018-11-26 14:30:00,63.54,63.64,63.47,63.6,27299.0,57.6369,57.7277,57.5735,57.6914,27299.0
2018-11-26 15:00:00,63.62,63.64,63.38,63.47,35307.0,57.7095,57.7277,57.4918,57.5735,35307.0
2018-11-26 15:30:00,63.48,63.76,63.48,63.74,150672.0,57.5825,57.8365,57.5825,57.8184,150672.0
2018-11-27 09:30:00,63.61,63.64,63.0,63.49,28645.0,57.7004,57.7277,57.1471,57.5916,28645.0
2018-11-27 10:00:00,63.49,63.75,63.27,63.38,25726.0,57.5916,57.8274,57.392,57.4918,25726.0
2018-11-27 10:30:00,63.39,63.65,63.18,63.61,24766.0,57.5009,57.7367,57.3104,57.7004,24766.0
2018-11-27 11:00:00,63.58,63.7,63.26,63.28,31572.0,57.6732,57.7821,57.383,57.4011,31572.0
2018-11-27 11:30:00,63.3,63.3,63.03,63.06,26096.0,57.4192,57.4192,57.1743,57.2015,26096.0
2018-11-27 12:00:00,63.06,63.18,62.85,63.14,104721.0,57.2015,57.3104,57.0111,57.2741,104721.0
2018-11-27 12:30:00,63.12,63.21,62.87,63.0,43200.0,57.256,57.3376,57.0292,57.1471,43200.0
2018-11-27 13:00:00,62.99,63.1,62.93,63.02,45090.0,57.138,57.2378,57.0836,57.1653,45090.0
2018-11-27 13:30:00,63.03,63.07,62.93,63.07,22186.0,57.1743,57.2106,57.0836,57.2106,22186.0
2018-11-27 14:00:00,63.09,63.18,62.98,63.05,25651.0,57.2288,57.3104,57.129,57.1925,25651.0
2018-11-27 14:30:00,63.06,63.08,62.96,63.04,21864.0,57.2015,57.2197,57.1108,57.1834,21864.0
2018-11-27 15:00:00,63.03,63.23,62.99,63.16,30575.0,57.1743,57.3557,57.138,57.2923,30575.0
2018-11-27 15:30:00,63.12,63.15,62.75,62.75,121763.0,57.256,57.2832,56.9203,56.9203,121763.0
2018-11-28 09:30:00,63.12,63.45,63.0,63.08,53421.0,57.256,57.5553,57.1471,57.2197,53421.0
2018-11-28 10:00:00,63.08,63.12,62.4,62.4,52800.0,57.2197,57.256,56.6029,56.6029,52800.0
2018-11-28 10:30:00,62.41,62.99,62.39,62.71,180613.0,56.6119,57.138,56.5938,56.8841,180613.0
2018-11-28 11:00:00,62.69,63.0,62.68,62.9,56238.0,56.8659,57.1471,56.8568,57.0564,56238.0
2018-11-28 11:30:00,62.91,62.92,62.6,62.79,51234.0,57.0655,57.0745,56.7843,56.9566,51234.0
2018-11-28 12:00:00,62.8,63.32,62.8,63.08,53365.0,56.9657,57.4374,56.9657,57.2197,53365.0
2018-11-28 12:30:00,63.09,63.2,62.93,62.93,52273.0,57.2288,57.3285,57.0836,57.0836,52273.0
2018-11-28 13:00:00,62.96,63.02,62.73,63.0,50000.0,57.1108,57.1653,56.9022,57.1471,50000.0
2018-11-28 13:30:00,63.0,63.15,62.97,63.1,56564.0,57.1471,57.2832,57.1199,57.2378,56564.0
2018-11-28 14:00:00,63.1,63.13,63.0,63.07,52443.0,57.2378,57.265,57.1471,57.2106,52443.0
2018-11-28 14:30:00,63.07,63.11,63.0,63.01,59739.0,57.2106,57.2469,57.1471,57.1562,59739.0
2018-11-28 15:00:00,63.0,63.12,62.9,63.1,61566.0,57.1471,57.256,57.0564,57.2378,61566.0
2018-11-28 15:30:00,63.1,63.24,63.05,63.23,204991.0,57.2378,57.3648,57.1925,57.3557,204991.0
2018-11-29 09:30:00,62.97,63.3,62.82,63.0,27696.0,57.1199,57.4192,56.9838,57.1471,27696.0
2018-11-29 10:00:00,63.05,63.05,62.71,62.87,26590.0,57.1925,57.1925,56.8841,57.0292,26590.0
2018-11-29 10:30:00,62.88,62.91,62.22,62.33,233677.0,57.0383,57.0655,56.4396,56.5394,233677.0
2018-11-29 11:00:00,62.34,62.69,62.29,62.61,82511.0,56.5484,56.8659,56.5031,56.7933,82511.0
2018-11-29 11:30:00,62.62,62.93,62.56,62.84,37790.0,56.8024,57.0836,56.748,57.002,37790.0
2018-11-29 12:00:00,62.83,62.83,62.62,62.69,38595.0,56.9929,56.9929,56.8024,56.8659,38595.0
2018-11-29 12:30:00,62.69,62.71,62.54,62.65,48967.0,56.8659,56.8841,56.7299,56.8296,48967.0
2018-11-29 13:00:00,62.63,62.65,62.25,62.46,76576.0,56.8115,56.8296,56.4668,56.6573,76576.0
2018-11-29 13:30:00,62.46,62.5,62.34,62.4,23562.0,56.6573,56.6936,56.5484,56.6029,23562.0
2018-11-29 14:00:00,62.4,62.53,62.34,62.5,35428.0,56.6029,56.7208,56.5484,56.6936,35428.0
2018-11-29 14:30:00,62.5,62.69,62.48,62.66,48405.0,56.6936,56.8659,56.6754,56.8387,48405.0
2018-11-29 15:00:00,62.65,62.66,62.45,62.47,46133.0,56.8296,56.8387,56.6482,56.6664,46133.0
2018-11-29 15:30:00,62.46,62.46,62.02,62.1,234079.0,56.6573,56.6573,56.2582,56.3307,234079.0
2018-11-30 09:30:00,62.09,62.87,62.02,62.67,84105.0,56.3217,57.0292,56.2582,56.8478,84105.0
2018-11-30 10:00:00,62.63,62.63,62.17,62.22,98171.0,56.8115,56.8115,56.3942,56.4396,98171.0
2018-11-30 10:30:00,62.19,62.5,62.14,62.32,122820.0,56.4124,56.6936,56.367,56.5303,122820.0
2018-11-30 11:00:00,62.3,62.65,62.25,62.47,119636.0,56.5121,56.8296,56.4668,56.6664,119636.0
2018-11-30 11:30:00,62.46,62.59,62.35,62.45,85933.0,56.6573,56.7752,56.5575,56.6482,85933.0
2018-11-30 12:00:00,62.44,62.47,62.29,62.31,72757.0,56.6391,56.6664,56.5031,56.5212,72757.0
2018-11-30 12:30:00,62.31,62.61,62.31,62.53,67428.0,56.5212,56.7933,56.5212,56.7208,67428.0
2018-11-30 13:00:00,62.53,62.77,62.5,62.76,35625.0,56.7208,56.9385,56.6936,56.9294,35625.0
2018-11-30 13:30:00,62.75,62.95,62.72,62.87,61048.0,56.9203,57.1018,56.8931,57.0292,61048.0
2018-11-30 14:00:00,62.84,62.92,62.72,62.82,69168.0,57.002,57.0745,56.8931,56.9838,69168.0
2018-11-30 14:30:00,62.82,62.94,62.8,62.82,58743.0,56.9838,57.0927,56.9657,56.9838,58743.0
2018-11-30 15:00:00,62.85,62.98,62.8,62.84,79148.0,57.0111,57.129,56.9657,57.002,79148.0
2018-11-30 15:30:00,62.81,63.03,62.81,62.98,195772.0,56.9748,57.1743,56.9748,57.129,195772.0
2018-12-03 09:30:00,63.83,63.97,62.73,62.77,56635.0,57.9,58.027,56.9022,56.9385,56635.0
2018-12-03 10:00:00,62.78,62.93,62.46,62.61,58902.0,56.9476,57.0836,56.6573,56.7933,58902.0
2018-12-03 10:30:00,62.56,62.67,62.23,62.24,38948.0,56.748,56.8478,56.4487,56.4577,38948.0
2018-12-03 11:00:00,62.23,62.46,62.12,62.46,85798.0,56.4487,56.6573,56.3489,56.6573,85798.0
2018-12-03 11:30:00,62.5,62.5,62.25,62.26,50620.0,56.6936,56.6936,56.4668,56.4759,50620.0
2018-12-03 12:00:00,62.27,62.63,62.26,62.63,35220.0,56.4849,56.8115,56.4759,56.8115,35220.0
2018-12-03 12:30:00,62.63,62.74,62.38,62.46,29372.0,56.8115,56.9113,56.5847,56.6573,29372.0
2018-12-03 13:00:00,62.47,62.81,62.47,62.71,59939.0,56.6664,56.9748,56.6664,56.8841,59939.0
2018-12-03 13:30:00,62.71,62.78,62.58,62.69,22196.0,56.8841,56.9476,56.7661,56.8659,22196.0
2018-12-03 14:00:00,62.72,62.78,62.51,62.66,24783.0,56.8931,56.9476,56.7026,56.8387,24783.0
2018-12-03 14:30:00,62.67,62.77,62.57,62.65,28032.0,56.8478,56.9385,56.7571,56.8296,28032.0
2018-12-03 15:00:00,62.67,62.79,62.53,62.77,57489.0,56.8478,56.9566,56.7208,56.9385,57489.0
2018-12-03 15:30:00,62.77,62.79,62.47,62.63,183149.0,56.9385,56.9566,56.6664,56.8115,183149.0
2018-12-04 09:30:00,62.45,62.47,62.02,62.19,73254.0,56.6482,56.6664,56.2582,56.4124,73254.0
2018-12-04 10:00:00,62.2,62.33,61.82,62.05,45959.0,56.4214,56.5394,56.0767,56.2854,45959.0
2018-12-04 10:30:00,62.04,62.04,61.37,61.39,44373.0,56.2763,56.2763,55.6685,55.6867,44373.0
2018-12-04 11:00:00,61.37,61.4,60.93,61.0,58206.0,55.6685,55.6958,55.2694,55.3329,58206.0
2018-12-04 11:30:00,61.01,61.23,60.8,61.09,142665.0,55.342,55.5416,55.1515,55.4146,142665.0
2018-12-04 12:00:00,61.08,61.08,60.41,60.42,101961.0,55.4055,55.4055,54.7977,54.8068,101961.0
2018-12-04 12:30:00,60.42,60.42,60.11,60.14,61749.0,54.8068,54.8068,54.5256,54.5528,61749.0
2018-12-04 13:00:00,60.1,60.1,59.78,59.83,37034.0,54.5165,54.5165,54.2263,54.2716,37034.0
2018-12-04 13:30:00,59.85,59.94,59.6,59.86,50933.0,54.2898,54.3714,54.063,54.2988,50933.0
2018-12-04 14:00:00,59.85,59.97,59.55,59.55,38717.0,54.2898,54.3986,54.0176,54.0176,38717.0
2018-12-04 14:30:00,59.58,59.87,59.52,59.53,40979.0,54.0448,54.3079,53.9904,53.9995,40979.0
2018-12-04 15:00:00,59.51,59.51,58.99,58.99,65738.0,53.9813,53.9813,53.5097,53.5097,65738.0
2018-12-04 15:30:00,59.0,59.18,58.79,58.95,263118.0,53.5187,53.682,53.3282,53.4734,263118.0
2018-12-06 09:30:00,58.27,58.62,57.68,57.89,65248.0,52.8565,53.174,52.3214,52.5118,65248.0
2018-12-06 10:00:00,57.8,58.44,57.74,58.21,44316.0,52.4302,53.0108,52.3758,52.8021,44316.0
2018-12-06 10:30:00,58.18,58.37,58.06,58.24,44889.0,52.7749,52.9473,52.6661,52.8293,44889.0
2018-12-06 11:00:00,58.2,58.38,58.12,58.23,80600.0,52.793,52.9563,52.7205,52.8203,80600.0
2018-12-06 11:30:00,58.22,58.93,58.22,58.92,59110.0,52.8112,53.4552,52.8112,53.4462,59110.0
2018-12-06 12:00:00,58.91,59.21,58.75,59.21,81907.0,53.4371,53.7092,53.292,53.7092,81907.0
2018-12-06 12:30:00,59.2,59.51,59.12,59.35,56240.0,53.7001,53.9813,53.6276,53.8362,56240.0
2018-12-06 13:00:00,59.35,59.4,59.03,59.19,46426.0,53.8362,53.8816,53.5459,53.6911,46426.0
2018-12-06 13:30:00,59.16,59.81,59.07,59.79,46407.0,53.6639,54.2535,53.5822,54.2353,46407.0
2018-12-06 14:00:00,59.8,59.88,59.43,59.7,42309.0,54.2444,54.317,53.9088,54.1537,42309.0
2018-12-06 14:30:00,59.66,59.79,59.33,59.77,51005.0,54.1174,54.2353,53.8181,54.2172,51005.0
2018-12-06 15:00:00,59.78,59.92,59.56,59.78,53014.0,54.2263,54.3533,54.0267,54.2263,53014.0
2018-12-06 15:30:00,59.77,60.29,59.74,60.26,208785.0,54.2172,54.6889,54.19,54.6617,208785.0
2018-12-07 09:30:00,59.95,60.34,59.82,60.02,37518.0,54.3805,54.7342,54.2625,54.444,37518.0
2018-12-07 10:00:00,60.08,60.29,59.71,59.74,21537.0,54.4984,54.6889,54.1628,54.19,21537.0
2018-12-07 10:30:00,59.8,60.24,59.73,60.21,26269.0,54.2444,54.6435,54.1809,54.6163,26269.0
2018-12-07 11:00:00,60.19,60.22,59.25,59.42,23739.0,54.5982,54.6254,53.7455,53.8997,23739.0
2018-12-07 11:30:00,59.41,59.54,59.07,59.11,19637.0,53.8906,54.0086,53.5822,53.6185,19637.0
2018-12-07 12:00:00,59.09,59.27,58.98,59.05,14740.0,53.6004,53.7636,53.5006,53.5641,14740.0
2018-12-07 12:30:00,58.98,59.26,58.8,59.22,14096.0,53.5006,53.7546,53.3373,53.7183,14096.0
2018-12-07 13:00:00,59.21,59.37,58.85,58.99,15830.0,53.7092,53.8544,53.3827,53.5097,15830.0
2018-12-07 13:30:00,59.0,59.0,58.71,58.72,16814.0,53.5187,53.5187,53.2557,53.2647,16814.0
2018-12-07 14:00:00,58.73,58.99,58.56,58.94,21945.0,53.2738,53.5097,53.1196,53.4643,21945.0
2018-12-07 14:30:00,58.96,59.0,58.71,58.8,28814.0,53.4824,53.5187,53.2557,53.3373,28814.0
2018-12-07 15:00:00,58.8,59.11,58.73,59.08,42431.0,53.3373,53.6185,53.2738,53.5913,42431.0
2018-12-07 15:30:00,59.08,59.33,58.85,58.88,117407.0,53.5913,53.8181,53.3827,53.4099,117407.0
2018-12-10 09:30:00,59.33,60.06,59.31,59.5,121202.0,53.8181,54.4802,53.7999,53.9723,121202.0
2018-12-10 10:00:00,59.42,59.67,59.32,59.5,27685.0,53.8997,54.1265,53.809,53.9723,27685.0
2018-12-10 10:30:00,59.51,59.62,59.1,59.2,44470.0,53.9813,54.0811,53.6094,53.7001,44470.0
2018-12-10 11:00:00,59.13,59.14,58.55,58.84,18251.0,53.6366,53.6457,53.1105,53.3736,18251.0
2018-12-10 11:30:00,58.93,59.25,58.86,59.01,35323.0,53.4552,53.7455,53.3917,53.5278,35323.0
2018-12-10 12:00:00,59.05,59.05,58.8,58.88,12549.0,53.5641,53.5641,53.3373,53.4099,12549.0
2018-12-10 12:30:00,58.93,59.33,58.86,59.26,8924.0,53.4552,53.8181,53.3917,53.7546,8924.0
2018-12-10 13:00:00,59.27,59.39,59.13,59.18,11115.0,53.7636,53.8725,53.6366,53.682,11115.0
2018-12-10 13:30:00,59.21,59.47,59.21,59.4,13506.0,53.7092,53.9451,53.7092,53.8816,13506.0
2018-12-10 14:00:00,59.4,59.5,59.23,59.38,24541.0,53.8816,53.9723,53.7274,53.8634,24541.0
2018-12-10 14:30:00,59.43,59.62,59.32,59.34,31055.0,53.9088,54.0811,53.809,53.8271,31055.0
2018-12-10 15:00:00,59.35,59.46,59.23,59.39,26884.0,53.8362,53.936,53.7274,53.8725,26884.0
2018-12-10 15:30:00,59.41,59.8,59.41,59.48,90134.0,53.8906,54.2444,53.8906,53.9541,90134.0
2018-12-11 09:30:00,60.24,60.36,60.11,60.15,22079.0,54.6435,54.7524,54.5256,54.5619,22079.0
2018-12-11 10:00:00,60.09,60.44,59.97,60.4,22513.0,54.5075,54.8249,54.3986,54.7887,22513.0
2018-12-11 10:30:00,60.44,60.45,60.05,60.26,23360.0,54.8249,54.834,54.4712,54.6617,23360.0
2018-12-11 11:00:00,60.22,60.32,59.87,59.87,22605.0,54.6254,54.7161,54.3079,54.3079,22605.0
2018-12-11 11:30:00,59.93,59.94,59.66,59.7,31939.0,54.3623,54.3714,54.1174,54.1537,31939.0
2018-12-11 12:00:00,59.65,59.68,58.83,58.84,47716.0,54.1083,54.1356,53.3645,53.3736,47716.0
2018-12-11 12:30:00,58.85,59.1,58.81,58.94,47784.0,53.3827,53.6094,53.3464,53.4643,47784.0
2018-12-11 13:00:00,58.97,58.97,58.62,58.68,25308.0,53.4915,53.4915,53.174,53.2285,25308.0
2018-12-11 13:30:00,58.63,58.71,58.23,58.27,18954.0,53.1831,53.2557,52.8203,52.8565,18954.0
2018-12-11 14:00:00,58.23,58.67,58.13,58.64,23437.0,52.8203,53.2194,52.7296,53.1922,23437.0
2018-12-11 14:30:00,58.65,58.84,58.48,58.56,30021.0,53.2012,53.3736,53.047,53.1196,30021.0
2018-12-11 15:00:00,58.58,58.91,58.39,58.89,52918.0,53.1377,53.4371,52.9654,53.4189,52918.0
2018-12-11 15:30:00,58.85,58.94,58.57,58.59,153531.0,53.3827,53.4643,53.1287,53.1468,153531.0
2018-12-12 09:30:00,59.46,59.54,59.2,59.47,17711.0,53.936,54.0086,53.7001,53.9451,17711.0
2018-12-12 10:00:00,59.45,59.9,59.4,59.63,19831.0,53.9269,54.3351,53.8816,54.0902,19831.0
2018-12-12 10:30:00,59.64,60.08,59.51,59.9,30122.0,54.0993,54.4984,53.9813,54.3351,30122.0
2018-12-12 11:00:00,59.84,59.97,59.78,59.87,8295.0,54.2807,54.3986,54.2263,54.3079,8295.0
2018-12-12 11:30:00,59.88,59.99,59.74,59.94,9992.0,54.317,54.4168,54.19,54.3714,9992.0
2018-12-12 12:00:00,59.97,60.05,59.78,59.83,13314.0,54.3986,54.4712,54.2263,54.2716,13314.0
2018-12-12 12:30:00,59.8,60.04,59.76,59.93,11306.0,54.2444,54.4621,54.2081,54.3623,11306.0
2018-12-12 13:00:00,59.97,60.18,59.96,60.11,11889.0,54.3986,54.5891,54.3895,54.5256,11889.0
2018-12-12 13:30:00,60.14,60.27,60.04,60.17,22523.0,54.5528,54.6707,54.4621,54.58,22523.0
2018-12-12 14:00:00,60.17,60.17,59.67,59.67,15574.0,54.58,54.58,54.1265,54.1265,15574.0
2018-12-12 14:30:00,59.67,59.72,59.44,59.57,13203.0,54.1265,54.1718,53.9178,54.0358,13203.0
2018-12-12 15:00:00,59.5,59.63,59.37,59.41,18755.0,53.9723,54.0902,53.8544,53.8906,18755.0
2018-12-12 15:30:00,59.43,59.69,59.4,59.47,140957.0,53.9088,54.1446,53.8816,53.9451,140957.0
2018-12-13 09:30:00,59.66,59.72,58.97,59.13,20501.0,54.1174,54.1718,53.4915,53.6366,20501.0
2018-12-13 10:00:00,59.1,59.41,59.06,59.19,43311.0,53.6094,53.8906,53.5732,53.6911,43311.0
2018-12-13 10:30:00,59.17,59.2,58.82,59.09,36725.0,53.6729,53.7001,53.3554,53.6004,36725.0
2018-12-13 11:00:00,59.06,59.17,58.82,58.82,25763.0,53.5732,53.6729,53.3554,53.3554,25763.0
2018-12-13 11:30:00,58.82,59.0,58.75,58.81,21365.0,53.3554,53.5187,53.292,53.3464,21365.0
2018-12-13 12:00:00,58.81,58.9,58.66,58.82,26659.0,53.3464,53.428,53.2103,53.3554,26659.0
2018-12-13 12:30:00,58.82,58.95,58.75,58.77,20163.0,53.3554,53.4734,53.292,53.3101,20163.0
2018-12-13 13:00:00,58.71,58.8,58.56,58.65,26889.0,53.2557,53.3373,53.1196,53.2012,26889.0
2018-12-13 13:30:00,58.71,58.87,58.58,58.64,40530.0,53.2557,53.4008,53.1377,53.1922,40530.0
2018-12-13 14:00:00,58.66,58.71,58.48,58.59,26148.0,53.2103,53.2557,53.047,53.1468,26148.0
2018-12-13 14:30:00,58.6,58.61,58.38,58.41,25526.0,53.1559,53.165,52.9563,52.9835,25526.0
2018-12-13 15:00:00,58.46,58.6,58.29,58.54,42796.0,53.0289,53.1559,52.8747,53.1015,42796.0
2018-12-13 15:30:00,58.55,58.6,58.41,58.42,153185.0,53.1105,53.1559,52.9835,52.9926,153185.0
2018-12-14 09:30:00,57.76,57.98,57.56,57.85,29719.0,52.6878,52.8885,52.5054,52.7699,29719.0
2018-12-14 10:00:00,57.79,57.79,57.32,57.38,36933.0,52.7152,52.7152,52.2864,52.3412,36933.0
2018-12-14 10:30:00,57.33,57.72,57.16,57.56,30935.0,52.2956,52.6513,52.1405,52.5054,30935.0
2018-12-14 11:00:00,57.56,57.83,57.5,57.64,27286.0,52.5054,52.7517,52.4506,52.5783,27286.0
2018-12-14 11:30:00,57.64,57.75,57.18,57.18,24157.0,52.5783,52.6787,52.1587,52.1587,24157.0
2018-12-14 12:00:00,57.2,57.33,57.13,57.3,22107.0,52.177,52.2956,52.1131,52.2682,22107.0
2018-12-14 12:30:00,57.31,57.37,57.1,57.17,19018.0,52.2773,52.3321,52.0858,52.1496,19018.0
2018-12-14 13:00:00,57.14,57.26,57.08,57.14,25386.0,52.1223,52.2317,52.0675,52.1223,25386.0
2018-12-14 13:30:00,57.13,57.19,56.94,57.03,16822.0,52.1131,52.1679,51.9398,52.0219,16822.0
2018-12-14 14:00:00,57.04,57.08,56.73,57.04,38338.0,52.031,52.0675,51.7483,52.031,38338.0
2018-12-14 14:30:00,57.05,57.06,56.77,56.98,39691.0,52.0402,52.0493,51.7847,51.9763,39691.0
2018-12-14 15:00:00,57.02,57.12,56.86,56.86,43939.0,52.0128,52.104,51.8668,51.8668,43939.0
2018-12-14 15:30:00,56.85,57.06,56.73,57.04,148425.0,51.8577,52.0493,51.7483,52.031,148425.0
2018-12-17 09:30:00,56.75,56.78,56.35,56.66,26659.0,51.7665,51.7939,51.4016,51.6844,26659.0
2018-12-17 10:00:00,56.73,56.86,56.64,56.76,33201.0,51.7483,51.8668,51.6662,51.7756,33201.0
2018-12-17 10:30:00,56.74,57.17,56.57,57.17,56032.0,51.7574,52.1496,51.6023,52.1496,56032.0
2018-12-17 11:00:00,57.18,57.25,57.01,57.04,32688.0,52.1587,52.2226,52.0037,52.031,32688.0
2018-12-17 11:30:00,57.05,57.16,56.83,57.07,32434.0,52.0402,52.1405,51.8395,52.0584,32434.0
2018-12-17 12:00:00,57.14,57.17,56.71,56.71,14490.0,52.1223,52.1496,51.73,51.73,14490.0
2018-12-17 12:30:00,56.67,56.67,56.16,56.18,21519.0,51.6935,51.6935,51.2283,51.2466,21519.0
2018-12-17 13:00:00,56.13,56.39,56.09,56.21,23364.0,51.2009,51.4381,51.1645,51.2739,23364.0
2018-12-17 13:30:00,56.2,56.25,55.97,56.09,19975.0,51.2648,51.3104,51.055,51.1645,19975.0
2018-12-17 14:00:00,56.05,56.19,55.94,56.0,17884.0,51.128,51.2557,51.0276,51.0824,17884.0
2018-12-17 14:30:00,56.01,56.11,55.85,55.93,22236.0,51.0915,51.1827,50.9455,51.0185,22236.0
2018-12-17 15:00:00,55.92,55.98,55.64,55.73,39011.0,51.0094,51.0641,50.754,50.8361,39011.0
2018-12-17 15:30:00,55.72,55.72,55.26,55.52,121102.0,50.827,50.827,50.4073,50.6445,121102.0
2018-12-18 09:30:00,55.93,56.15,55.69,56.15,29473.0,51.0185,51.2192,50.7996,51.2192,29473.0
2018-12-18 10:00:00,56.08,56.08,55.72,55.85,21404.0,51.1553,51.1553,50.827,50.9455,21404.0
2018-12-18 10:30:00,55.91,56.0,55.57,55.71,30674.0,51.0003,51.0824,50.6901,50.8178,30674.0
2018-12-18 11:00:00,55.73,55.78,55.24,55.33,22231.0,50.8361,50.8817,50.3891,50.4712,22231.0
2018-12-18 11:30:00,55.35,55.68,55.35,55.47,20478.0,50.4894,50.7905,50.4894,50.5989,20478.0
2018-12-18 12:00:00,55.5,55.84,55.45,55.71,26976.0,50.6263,50.9364,50.5807,50.8178,26976.0
2018-12-18 12:30:00,55.69,55.86,55.55,55.84,43984.0,50.7996,50.9547,50.6719,50.9364,43984.0
2018-12-18 13:00:00,55.85,55.88,55.64,55.68,52962.0,50.9455,50.9729,50.754,50.7905,52962.0
2018-12-18 13:30:00,55.7,55.7,55.34,55.41,19774.0,50.8087,50.8087,50.4803,50.5442,19774.0
2018-12-18 14:00:00,55.42,55.7,55.42,55.66,57871.0,50.5533,50.8087,50.5533,50.7722,57871.0
2018-12-18 14:30:00,55.68,55.87,55.52,55.62,130738.0,50.7905,50.9638,50.6445,50.7357,130738.0
2018-12-18 15:00:00,55.61,55.7,55.45,55.56,86568.0,50.7266,50.8087,50.5807,50.681,86568.0
2018-12-18 15:30:00,55.58,55.88,55.45,55.45,215161.0,50.6992,50.9729,50.5807,50.5807,215161.0
2018-12-19 09:30:00,55.44,55.76,55.16,55.43,57734.0,50.5715,50.8634,50.3161,50.5624,57734.0
2018-12-19 10:00:00,55.46,55.65,55.28,55.49,36687.0,50.5898,50.7631,50.4256,50.6172,36687.0
2018-12-19 10:30:00,55.52,55.57,55.22,55.5,51425.0,50.6445,50.6901,50.3709,50.6263,51425.0
2018-12-19 11:00:00,55.49,55.49,55.25,55.32,24153.0,50.6172,50.6172,50.3982,50.4621,24153.0
2018-12-19 11:30:00,55.29,55.58,55.27,55.56,26332.0,50.4347,50.6992,50.4165,50.681,26332.0
2018-12-19 12:00:00,55.58,55.67,55.56,55.65,19500.0,50.6992,50.7813,50.681,50.7631,19500.0
2018-12-19 12:30:00,55.63,55.68,55.58,55.63,34828.0,50.7449,50.7905,50.6992,50.7449,34828.0
2018-12-19 13:00:00,55.61,55.68,55.55,55.61,36965.0,50.7266,50.7905,50.6719,50.7266,36965.0
2018-12-19 13:30:00,55.65,55.92,55.62,55.92,25873.0,50.7631,51.0094,50.7357,51.0094,25873.0
2018-12-19 14:00:00,55.92,55.99,55.13,55.61,45823.0,51.0094,51.0732,50.2888,50.7266,45823.0
2018-12-19 14:30:00,55.67,55.83,54.61,54.82,49745.0,50.7813,50.9273,49.8144,50.006,49745.0
2018-12-19 15:00:00,54.8,54.83,54.13,54.39,58683.0,49.9877,50.0151,49.3766,49.6137,58683.0
2018-12-19 15:30:00,54.41,54.66,54.32,54.49,136166.0,49.632,49.86,49.5499,49.705,136166.0
2018-12-20 09:30:00,54.28,54.74,54.08,54.57,38948.0,49.5134,49.933,49.331,49.7779,38948.0
2018-12-20 10:00:00,54.5,54.89,54.25,54.73,51456.0,49.7141,50.0698,49.486,49.9239,51456.0
2018-12-20 10:30:00,54.72,54.93,54.48,54.65,43482.0,49.9148,50.1063,49.6958,49.8509,43482.0
2018-12-20 11:00:00,54.65,54.8,54.19,54.22,75742.0,49.8509,49.9877,49.4313,49.4587,75742.0
2018-12-20 11:30:00,54.24,54.34,53.72,53.87,92256.0,49.4769,49.5681,49.0026,49.1394,92256.0
2018-12-20 12:00:00,53.87,54.1,53.75,54.06,61332.0,49.1394,49.3492,49.0299,49.3127,61332.0
2018-12-20 12:30:00,54.06,54.2,53.78,53.98,85553.0,49.3127,49.4404,49.0573,49.2398,85553.0
2018-12-20 13:00:00,53.96,53.96,53.69,53.76,17863.0,49.2215,49.2215,48.9752,49.0391,17863.0
2018-12-20 13:30:00,53.78,53.78,53.44,53.45,31237.0,49.0573,49.0573,48.7472,48.7563,31237.0
2018-12-20 14:00:00,53.46,53.61,53.12,53.59,50079.0,48.7654,48.9022,48.4553,48.884,50079.0
2018-12-20 14:30:00,53.61,54.18,53.53,53.71,46438.0,48.9022,49.4222,48.8293,48.9935,46438.0
2018-12-20 15:00:00,53.69,54.08,53.49,53.89,48108.0,48.9752,49.331,48.7928,49.1577,48108.0
2018-12-20 15:30:00,53.9,54.1,53.44,53.65,130473.0,49.1668,49.3492,48.7472,48.9387,130473.0
2018-12-21 09:30:00,53.57,53.98,53.08,53.27,323236.0,48.8658,49.2398,48.4188,48.5921,323236.0
2018-12-21 10:00:00,53.07,53.56,52.77,53.4,64188.0,48.4097,48.8566,48.136,48.7107,64188.0
2018-12-21 10:30:00,53.42,53.46,52.93,53.03,22418.0,48.7289,48.7654,48.282,48.3732,22418.0
2018-12-21 11:00:00,53.0,53.01,52.49,52.88,22379.0,48.3458,48.3549,47.8806,48.2363,22379.0
2018-12-21 11:30:00,53.0,53.0,52.58,52.68,32346.0,48.3458,48.3458,47.9627,48.0539,32346.0
2018-12-21 12:00:00,52.61,52.7,52.09,52.09,48533.0,47.9901,48.0722,47.5157,47.5157,48533.0
2018-12-21 12:30:00,52.05,52.35,51.88,51.95,44914.0,47.4792,47.7529,47.3242,47.388,44914.0
2018-12-21 13:00:00,51.93,52.23,51.79,52.05,39818.0,47.3698,47.6434,47.2421,47.4792,39818.0
2018-12-21 13:30:00,52.05,52.28,51.89,51.95,27105.0,47.4792,47.689,47.3333,47.388,27105.0
2018-12-21 14:00:00,51.9,51.93,51.61,51.66,54116.0,47.3424,47.3698,47.0779,47.1235,54116.0
2018-12-21 14:30:00,51.63,51.86,51.53,51.56,56922.0,47.0961,47.3059,47.0049,47.0323,56922.0
2018-12-21 15:00:00,51.61,51.68,51.01,51.02,69820.0,47.0779,47.1417,46.5306,46.5397,69820.0
2018-12-21 15:30:00,51.03,51.52,50.85,51.47,307014.0,46.5488,46.9958,46.3846,46.9502,307014.0
2018-12-24 09:30:00,50.87,51.41,50.63,50.66,39842.0,46.4029,46.8954,46.1839,46.2113,39842.0
2018-12-24 10:00:00,50.68,50.82,50.37,50.79,49627.0,46.2295,46.3572,45.9468,46.3299,49627.0
2018-12-24 10:30:00,50.83,51.33,50.77,50.83,47040.0,46.3664,46.8225,46.3116,46.3664,47040.0
2018-12-24 11:00:00,50.92,51.1,50.76,51.01,41802.0,46.4485,46.6127,46.3025,46.5306,41802.0
2018-12-24 11:30:00,51.02,51.2,50.77,51.07,58739.0,46.5397,46.7039,46.3116,46.5853,58739.0
2018-12-24 12:00:00,51.08,51.32,50.81,50.9,59053.0,46.5944,46.8133,46.3481,46.4302,59053.0
2018-12-24 12:30:00,50.91,51.04,50.51,50.53,149156.0,46.4393,46.5579,46.0745,46.0927,149156.0
2018-12-26 09:30:00,50.9,51.17,50.72,50.89,30070.0,46.4302,46.6765,46.266,46.4211,30070.0
2018-12-26 10:00:00,50.84,50.91,50.35,50.6,36886.0,46.3755,46.4393,45.9285,46.1566,36886.0
2018-12-26 10:30:00,50.61,50.67,50.33,50.4,24160.0,46.1657,46.2204,45.9103,45.9741,24160.0
2018-12-26 11:00:00,50.42,50.89,50.39,50.86,30195.0,45.9924,46.4211,45.965,46.3937,30195.0
2018-12-26 11:30:00,50.88,51.33,50.81,51.32,95023.0,46.412,46.8225,46.3481,46.8133,95023.0
2018-12-26 12:00:00,51.32,51.62,51.25,51.31,35608.0,46.8133,47.087,46.7495,46.8042,35608.0
2018-12-26 12:30:00,51.3,51.58,51.29,51.43,31677.0,46.7951,47.0505,46.786,46.9137,31677.0
2018-12-26 13:00:00,51.42,51.48,50.93,51.01,26457.0,46.9046,46.9593,46.4576,46.5306,26457.0
2018-12-26 13:30:00,51.06,51.54,50.96,51.5,23022.0,46.5762,47.014,46.485,46.9775,23022.0
2018-12-26 14:00:00,51.55,51.55,51.29,51.32,23133.0,47.0231,47.0231,46.786,46.8133,23133.0
2018-12-26 14:30:00,51.32,51.49,51.25,51.44,30374.0,46.8133,46.9684,46.7495,46.9228,30374.0
2018-12-26 15:00:00,51.47,51.85,51.42,51.85,40194.0,46.9502,47.2968,46.9046,47.2968,40194.0
2018-12-26 15:30:00,51.85,52.44,51.83,52.4,111978.0,47.2968,47.835,47.2786,47.7985,111978.0
2018-12-27 09:30:00,51.69,52.14,51.32,51.57,21978.0,47.1508,47.5613,46.8133,47.0414,21978.0
2018-12-27 10:00:00,51.64,51.73,51.21,51.43,31008.0,47.1052,47.1873,46.713,46.9137,31008.0
2018-12-27 10:30:00,51.45,51.89,51.37,51.64,24679.0,46.9319,47.3333,46.8589,47.1052,24679.0
2018-12-27 11:00:00,51.58,52.01,51.44,51.97,28601.0,47.0505,47.4427,46.9228,47.4063,28601.0
2018-12-27 11:30:00,51.99,52.03,51.66,51.96,39430.0,47.4245,47.461,47.1235,47.3971,39430.0
2018-12-27 12:00:00,51.93,52.03,51.55,51.62,29482.0,47.3698,47.461,47.0231,47.087,29482.0
2018-12-27 12:30:00,51.59,51.79,51.43,51.7,20825.0,47.0596,47.2421,46.9137,47.16,20825.0
2018-12-27 13:00:00,51.72,51.83,51.4,51.41,26131.0,47.1782,47.2786,46.8863,46.8954,26131.0
2018-12-27 13:30:00,51.38,51.54,51.1,51.29,22924.0,46.8681,47.014,46.6127,46.786,22924.0
2018-12-27 14:00:00,51.25,51.29,50.98,51.13,27365.0,46.7495,46.786,46.5032,46.64,27365.0
2018-12-27 14:30:00,51.13,51.47,50.97,51.42,26665.0,46.64,46.9502,46.4941,46.9046,26665.0
2018-12-27 15:00:00,51.48,52.02,51.21,51.98,49348.0,46.9593,47.4519,46.713,47.4154,49348.0
2018-12-27 15:30:00,52.0,52.57,51.86,52.53,223010.0,47.4336,47.9536,47.3059,47.9171,223010.0
2018-12-28 09:30:00,52.65,52.86,52.31,52.31,39766.0,48.0265,48.2181,47.7164,47.7164,39766.0
2018-12-28 10:00:00,52.38,52.5,52.03,52.08,60561.0,47.7803,47.8897,47.461,47.5066,60561.0
2018-12-28 10:30:00,52.05,52.48,51.96,52.19,50958.0,47.4792,47.8715,47.3971,47.6069,50958.0
2018-12-28 11:00:00,52.16,52.41,52.11,52.32,31201.0,47.5796,47.8076,47.534,47.7255,31201.0
2018-12-28 11:30:00,52.38,52.64,52.18,52.39,22507.0,47.7803,48.0174,47.5978,47.7894,22507.0
2018-12-28 12:00:00,52.4,52.48,52.2,52.29,21231.0,47.7985,47.8715,47.6161,47.6982,21231.0
2018-12-28 12:30:00,52.31,52.38,52.05,52.05,16192.0,47.7164,47.7803,47.4792,47.4792,16192.0
2018-12-28 13:00:00,52.08,52.2,51.92,51.98,22986.0,47.5066,47.6161,47.3606,47.4154,22986.0
2018-12-28 13:30:00,51.95,52.18,51.85,52.05,31333.0,47.388,47.5978,47.2968,47.4792,31333.0
2018-12-28 14:00:00,52.09,52.53,52.08,52.5,26974.0,47.5157,47.9171,47.5066,47.8897,26974.0
2018-12-28 14:30:00,52.49,53.07,52.48,53.04,38864.0,47.8806,48.4097,47.8715,48.3823,38864.0
2018-12-28 15:00:00,53.04,53.04,52.38,52.51,69628.0,48.3823,48.3823,47.7803,47.8988,69628.0
2018-12-28 15:30:00,52.51,52.61,52.28,52.4,182847.0,47.8988,47.9901,47.689,47.7985,182847.0
2018-12-31 09:30:00,52.78,52.97,52.05,52.21,43401.0,48.1451,48.3184,47.4792,47.6252,43401.0
2018-12-31 10:00:00,52.22,52.4,51.93,52.03,42264.0,47.6343,47.7985,47.3698,47.461,42264.0
2018-12-31 10:30:00,52.03,52.2,51.85,51.88,35159.0,47.461,47.6161,47.2968,47.3242,35159.0
2018-12-31 11:00:00,51.84,52.12,51.78,52.11,35677.0,47.2877,47.5431,47.2329,47.534,35677.0
2018-12-31 11:30:00,52.07,52.34,51.85,52.31,36534.0,47.4975,47.7438,47.2968,47.7164,36534.0
2018-12-31 12:00:00,52.3,52.34,52.14,52.24,21710.0,47.7073,47.7438,47.5613,47.6525,21710.0
2018-12-31 12:30:00,52.27,52.43,52.27,52.39,21996.0,47.6799,47.8259,47.6799,47.7894,21996.0
2018-12-31 13:00:00,52.4,52.46,52.25,52.45,22023.0,47.7985,47.8532,47.6617,47.8441,22023.0
2018-12-31 13:30:00,52.43,52.48,52.23,52.28,25265.0,47.8259,47.8715,47.6434,47.689,25265.0
2018-12-31 14:00:00,52.26,52.35,52.12,52.16,20970.0,47.6708,47.7529,47.5431,47.5796,20970.0
2018-12-31 14:30:00,52.1,52.36,52.07,52.23,14328.0,47.5248,47.762,47.4975,47.6434,14328.0
2018-12-31 15:00:00,52.24,52.38,52.03,52.25,30276.0,47.6525,47.7803,47.461,47.6617,30276.0
2018-12-31 15:30:00,52.22,52.72,52.22,52.72,145765.0,47.6343,48.0904,47.6343,48.0904,145765.0
2019-01-02 09:30:00,51.97,52.11,51.29,51.41,38649.0,47.4063,47.534,46.786,46.8954,38649.0
2019-01-02 10:00:00,51.41,52.69,51.39,52.42,34467.0,46.8954,48.063,46.8772,47.8167,34467.0
2019-01-02 10:30:00,52.36,52.7,52.36,52.51,31028.0,47.762,48.0722,47.762,47.8988,31028.0
2019-01-02 11:00:00,52.5,52.63,52.35,52.35,11498.0,47.8897,48.0083,47.7529,47.7529,11498.0
2019-01-02 11:30:00,52.35,52.45,52.0,52.0,23139.0,47.7529,47.8441,47.4336,47.4336,23139.0
2019-01-02 12:00:00,52.04,52.09,51.77,51.82,25860.0,47.4701,47.5157,47.2238,47.2694,25860.0
2019-01-02 12:30:00,51.87,52.18,51.78,52.05,17519.0,47.315,47.5978,47.2329,47.4792,17519.0
2019-01-02 13:00:00,52.06,52.17,52.03,52.14,16865.0,47.4884,47.5887,47.461,47.5613,16865.0
2019-01-02 13:30:00,52.14,52.24,52.05,52.14,14820.0,47.5613,47.6525,47.4792,47.5613,14820.0
2019-01-02 14:00:00,52.19,52.19,51.89,52.04,16068.0,47.6069,47.6069,47.3333,47.4701,16068.0
2019-01-02 14:30:00,52.06,52.28,52.0,52.02,37237.0,47.4884,47.689,47.4336,47.4519,37237.0
2019-01-02 15:00:00,52.01,52.16,51.75,51.8,38735.0,47.4427,47.5796,47.2056,47.2512,38735.0
2019-01-02 15:30:00,51.77,52.12,51.67,52.07,90856.0,47.2238,47.5431,47.1326,47.4975,90856.0
2019-01-03 09:30:00,51.5,51.73,51.04,51.24,32361.0,46.9775,47.1873,46.5579,46.7404,32361.0
2019-01-03 10:00:00,51.23,51.32,50.66,51.04,60724.0,46.7312,46.8133,46.2113,46.5579,60724.0
2019-01-03 10:30:00,51.0,51.18,50.8,51.16,34995.0,46.5214,46.6856,46.339,46.6674,34995.0
2019-01-03 11:00:00,51.15,51.36,50.93,51.22,47854.0,46.6583,46.8498,46.4576,46.7221,47854.0
2019-01-03 11:30:00,51.24,51.77,51.23,51.56,47205.0,46.7404,47.2238,46.7312,47.0323,47205.0
2019-01-03 12:00:00,51.57,51.59,51.34,51.58,58125.0,47.0414,47.0596,46.8316,47.0505,58125.0
2019-01-03 12:30:00,51.58,51.78,51.42,51.73,34157.0,47.0505,47.2329,46.9046,47.1873,34157.0
2019-01-03 13:00:00,51.68,51.72,51.35,51.51,22401.0,47.1417,47.1782,46.8407,46.9867,22401.0
2019-01-03 13:30:00,51.5,51.68,51.36,51.45,30071.0,46.9775,47.1417,46.8498,46.9319,30071.0
2019-01-03 14:00:00,51.43,51.66,51.36,51.66,29966.0,46.9137,47.1235,46.8498,47.1235,29966.0
2019-01-03 14:30:00,51.68,51.71,51.32,51.41,33339.0,47.1417,47.1691,46.8133,46.8954,33339.0
2019-01-03 15:00:00,51.39,51.53,51.29,51.45,53125.0,46.8772,47.0049,46.786,46.9319,53125.0
2019-01-03 15:30:00,51.45,51.65,51.29,51.34,175982.0,46.9319,47.1144,46.786,46.8316,175982.0
2019-01-04 09:30:00,52.17,53.21,52.17,53.0,41511.0,47.5887,48.5374,47.5887,48.3458,41511.0
2019-01-04 10:00:00,53.02,53.82,53.01,53.82,28557.0,48.3641,49.0938,48.3549,49.0938,28557.0
2019-01-04 10:30:00,53.84,53.88,53.33,53.51,31869.0,49.112,49.1485,48.6468,48.811,31869.0
2019-01-04 11:00:00,53.52,53.85,53.49,53.55,23775.0,48.8201,49.1212,48.7928,48.8475,23775.0
2019-01-04 11:30:00,53.51,53.78,53.35,53.63,31928.0,48.811,49.0573,48.6651,48.9205,31928.0
2019-01-04 12:00:00,53.63,53.8,53.49,53.64,27264.0,48.9205,49.0756,48.7928,48.9296,27264.0
2019-01-04 12:30:00,53.63,53.79,53.55,53.68,22877.0,48.9205,49.0664,48.8475,48.9661,22877.0
2019-01-04 13:00:00,53.71,53.86,53.64,53.72,73532.0,48.9935,49.1303,48.9296,49.0026,73532.0
2019-01-04 13:30:00,53.77,53.83,53.4,53.58,27132.0,49.0482,49.1029,48.7107,48.8749,27132.0
2019-01-04 14:00:00,53.56,53.6,53.47,53.56,14321.0,48.8566,48.8931,48.7745,48.8566,14321.0
2019-01-04 14:30:00,53.57,53.78,53.4,53.46,24151.0,48.8658,49.0573,48.7107,48.7654,24151.0
2019-01-04 15:00:00,53.48,53.6,53.33,53.4,71630.0,48.7837,48.8931,48.6468,48.7107,71630.0
2019-01-04 15:30:00,53.39,53.58,53.37,53.41,139685.0,48.7016,48.8749,48.6833,48.7198,139685.0
2019-01-07 09:30:00,53.52,53.75,53.09,53.2,32115.0,48.8201,49.0299,48.4279,48.5282,32115.0
2019-01-07 10:00:00,53.21,53.4,53.02,53.16,30828.0,48.5374,48.7107,48.3641,48.4918,30828.0
2019-01-07 10:30:00,53.15,53.24,53.03,53.11,28865.0,48.4826,48.5647,48.3732,48.4461,28865.0
2019-01-07 11:00:00,53.09,53.2,52.95,53.2,48015.0,48.4279,48.5282,48.3002,48.5282,48015.0
2019-01-07 11:30:00,53.21,53.41,53.17,53.39,45845.0,48.5374,48.7198,48.5009,48.7016,45845.0
2019-01-07 12:00:00,53.39,53.46,53.19,53.46,40239.0,48.7016,48.7654,48.5191,48.7654,40239.0
2019-01-07 12:30:00,53.46,53.75,53.41,53.66,29479.0,48.7654,49.0299,48.7198,48.9479,29479.0
2019-01-07 13:00:00,53.67,53.79,53.57,53.71,21910.0,48.957,49.0664,48.8658,48.9935,21910.0
2019-01-07 13:30:00,53.69,53.75,53.47,53.48,20410.0,48.9752,49.0299,48.7745,48.7837,20410.0
2019-01-07 14:00:00,53.47,53.52,53.35,53.4,32667.0,48.7745,48.8201,48.6651,48.7107,32667.0
2019-01-07 14:30:00,53.39,53.45,53.06,53.1,38148.0,48.7016,48.7563,48.4005,48.437,38148.0
2019-01-07 15:00:00,53.09,53.47,53.09,53.43,49653.0,48.4279,48.7745,48.4279,48.738,49653.0
2019-01-07 15:30:00,53.43,53.55,53.35,53.5,219585.0,48.738,48.8475,48.6651,48.8019,219585.0
2019-01-08 09:30:00,54.04,54.37,53.83,53.86,16179.0,49.2945,49.5955,49.1029,49.1303,16179.0
2019-01-08 10:00:00,53.95,54.11,53.72,53.88,9371.0,49.2124,49.3583,49.0026,49.1485,9371.0
2019-01-08 10:30:00,53.83,53.91,53.7,53.83,20287.0,49.1029,49.1759,48.9843,49.1029,20287.0
2019-01-08 11:00:00,53.83,53.83,53.6,53.65,15793.0,49.1029,49.1029,48.8931,48.9387,15793.0
2019-01-08 11:30:00,53.62,53.62,53.3,53.44,17662.0,48.9114,48.9114,48.6195,48.7472,17662.0
2019-01-08 12:00:00,53.48,53.69,53.45,53.63,12859.0,48.7837,48.9752,48.7563,48.9205,12859.0
2019-01-08 12:30:00,53.67,53.74,53.37,53.6,19100.0,48.957,49.0208,48.6833,48.8931,19100.0
2019-01-08 13:00:00,53.63,53.65,53.54,53.57,14487.0,48.9205,48.9387,48.8384,48.8658,14487.0
2019-01-08 13:30:00,53.58,53.7,53.49,53.6,16834.0,48.8749,48.9843,48.7928,48.8931,16834.0
2019-01-08 14:00:00,53.59,53.72,53.55,53.72,32928.0,48.884,49.0026,48.8475,49.0026,32928.0
2019-01-08 14:30:00,53.74,53.86,53.69,53.84,36465.0,49.0208,49.1303,48.9752,49.112,36465.0
2019-01-08 15:00:00,53.83,53.9,53.67,53.88,34095.0,49.1029,49.1668,48.957,49.1485,34095.0
2019-01-08 15:30:00,53.88,53.94,53.78,53.88,105089.0,49.1485,49.2033,49.0573,49.1485,105089.0
2019-01-09 09:30:00,54.24,54.38,53.67,53.74,33336.0,49.4769,49.6046,48.957,49.0208,33336.0
2019-01-09 10:00:00,53.75,54.0,53.6,53.82,29144.0,49.0299,49.258,48.8931,49.0938,29144.0
2019-01-09 10:30:00,53.82,53.82,53.4,53.46,16182.0,49.0938,49.0938,48.7107,48.7654,16182.0
2019-01-09 11:00:00,53.54,53.85,53.48,53.84,21498.0,48.8384,49.1212,48.7837,49.112,21498.0
2019-01-09 11:30:00,53.75,54.05,53.67,53.94,16175.0,49.0299,49.3036,48.957,49.2033,16175.0
2019-01-09 12:00:00,53.96,54.28,53.95,54.22,21694.0,49.2215,49.5134,49.2124,49.4587,21694.0
2019-01-09 12:30:00,54.23,54.68,54.12,54.66,66533.0,49.4678,49.8783,49.3675,49.86,66533.0
2019-01-09 13:00:00,54.68,54.81,54.59,54.76,34789.0,49.8783,49.9969,49.7962,49.9513,34789.0
2019-01-09 13:30:00,54.78,54.83,54.61,54.65,37706.0,49.9695,50.0151,49.8144,49.8509,37706.0
2019-01-09 14:00:00,54.66,54.75,54.4,54.47,36706.0,49.86,49.9421,49.6229,49.6867,36706.0
2019-01-09 14:30:00,54.46,54.81,54.42,54.81,49680.0,49.6776,49.9969,49.6411,49.9969,49680.0
2019-01-09 15:00:00,54.8,54.95,54.61,54.88,65727.0,49.9877,50.1246,49.8144,50.0607,65727.0
2019-01-09 15:30:00,54.91,54.93,54.5,54.58,143691.0,50.0881,50.1063,49.7141,49.7871,143691.0
2019-01-10 09:30:00,54.4,54.86,54.4,54.56,15508.0,49.6229,50.0425,49.6229,49.7688,15508.0
2019-01-10 10:00:00,54.55,54.72,54.41,54.54,11876.0,49.7597,49.9148,49.632,49.7506,11876.0
2019-01-10 10:30:00,54.59,54.62,54.39,54.39,11494.0,49.7962,49.8235,49.6137,49.6137,11494.0
2019-01-10 11:00:00,54.42,54.46,54.34,54.35,9771.0,49.6411,49.6776,49.5681,49.5773,9771.0
2019-01-10 11:30:00,54.33,54.53,54.32,54.53,15823.0,49.559,49.7415,49.5499,49.7415,15823.0
2019-01-10 12:00:00,54.49,54.55,54.33,54.5,18468.0,49.705,49.7597,49.559,49.7141,18468.0
2019-01-10 12:30:00,54.5,54.56,54.38,54.38,16336.0,49.7141,49.7688,49.6046,49.6046,16336.0
2019-01-10 13:00:00,54.43,54.47,54.21,54.28,13463.0,49.6502,49.6867,49.4496,49.5134,13463.0
2019-01-10 13:30:00,54.29,54.33,54.08,54.21,24771.0,49.5225,49.559,49.331,49.4496,24771.0
2019-01-10 14:00:00,54.25,54.69,54.25,54.6,14601.0,49.486,49.8874,49.486,49.8053,14601.0
2019-01-10 14:30:00,54.59,54.7,54.5,54.54,11844.0,49.7962,49.8965,49.7141,49.7506,11844.0
2019-01-10 15:00:00,54.58,54.66,54.54,54.62,9031.0,49.7871,49.86,49.7506,49.8235,9031.0
2019-01-10 15:30:00,54.63,54.92,54.58,54.91,79250.0,49.8327,50.0972,49.7871,50.0881,79250.0
2019-01-11 09:30:00,54.58,54.9,54.45,54.69,14545.0,49.7871,50.079,49.6685,49.8874,14545.0
2019-01-11 10:00:00,54.8,54.8,54.39,54.52,7020.0,49.9877,49.9877,49.6137,49.7323,7020.0
2019-01-11 10:30:00,54.46,54.67,54.39,54.67,11088.0,49.6776,49.8692,49.6137,49.8692,11088.0
2019-01-11 11:00:00,54.61,54.67,54.3,54.45,15130.0,49.8144,49.8692,49.5316,49.6685,15130.0
2019-01-11 11:30:00,54.45,54.63,54.32,54.5,15378.0,49.6685,49.8327,49.5499,49.7141,15378.0
2019-01-11 12:00:00,54.55,54.79,54.53,54.76,8868.0,49.7597,49.9786,49.7415,49.9513,8868.0
2019-01-11 12:30:00,54.73,54.9,54.73,54.88,8498.0,49.9239,50.079,49.9239,50.0607,8498.0
2019-01-11 13:00:00,54.87,54.99,54.83,54.99,75698.0,50.0516,50.1611,50.0151,50.1611,75698.0
2019-01-11 13:30:00,54.99,55.23,54.98,54.98,39747.0,50.1611,50.38,50.1519,50.1519,39747.0
2019-01-11 14:00:00,55.05,55.28,55.02,55.25,18395.0,50.2158,50.4256,50.1884,50.3982,18395.0
2019-01-11 14:30:00,55.24,55.4,55.22,55.28,23865.0,50.3891,50.5351,50.3709,50.4256,23865.0
2019-01-11 15:00:00,55.27,55.37,55.26,55.28,30389.0,50.4165,50.5077,50.4073,50.4256,30389.0
2019-01-11 15:30:00,55.26,55.54,55.26,55.39,85519.0,50.4073,50.6628,50.4073,50.5259,85519.0
2019-01-14 09:30:00,54.99,55.34,54.78,55.1,15175.0,50.1611,50.4803,49.9695,50.2614,15175.0
2019-01-14 10:00:00,55.12,55.29,55.05,55.29,6562.0,50.2796,50.4347,50.2158,50.4347,6562.0
2019-01-14 10:30:00,55.25,55.5,55.21,55.45,16270.0,50.3982,50.6263,50.3617,50.5807,16270.0
2019-01-14 11:00:00,55.42,55.49,55.12,55.2,17486.0,50.5533,50.6172,50.2796,50.3526,17486.0
2019-01-14 11:30:00,55.2,55.31,55.1,55.13,16843.0,50.3526,50.453,50.2614,50.2888,16843.0
2019-01-14 12:00:00,55.13,55.48,55.01,55.41,52111.0,50.2888,50.608,50.1793,50.5442,52111.0
2019-01-14 12:30:00,55.46,55.55,55.42,55.55,6837.0,50.5898,50.6719,50.5533,50.6719,6837.0
2019-01-14 13:00:00,55.52,55.75,55.42,55.62,15121.0,50.6445,50.8543,50.5533,50.7357,15121.0
2019-01-14 13:30:00,55.58,55.6,55.47,55.47,14295.0,50.6992,50.7175,50.5989,50.5989,14295.0
2019-01-14 14:00:00,55.47,55.48,55.34,55.37,22119.0,50.5989,50.608,50.4803,50.5077,22119.0
2019-01-14 14:30:00,55.37,55.49,55.27,55.45,29927.0,50.5077,50.6172,50.4165,50.5807,29927.0
2019-01-14 15:00:00,55.44,55.51,55.32,55.32,33301.0,50.5715,50.6354,50.4621,50.4621,33301.0
2019-01-14 15:30:00,55.32,55.43,55.12,55.32,161038.0,50.4621,50.5624,50.2796,50.4621,161038.0
2019-01-15 09:30:00,55.33,55.6,55.24,55.34,19454.0,50.4712,50.7175,50.3891,50.4803,19454.0
2019-01-15 10:00:00,55.35,55.66,55.35,55.4,46479.0,50.4894,50.7722,50.4894,50.5351,46479.0
2019-01-15 10:30:00,55.43,55.46,55.26,55.42,9118.0,50.5624,50.5898,50.4073,50.5533,9118.0
2019-01-15 11:00:00,55.46,55.5,55.26,55.28,10058.0,50.5898,50.6263,50.4073,50.4256,10058.0
2019-01-15 11:30:00,55.29,55.38,55.21,55.28,11215.0,50.4347,50.5168,50.3617,50.4256,11215.0
2019-01-15 12:00:00,55.25,55.46,55.25,55.37,14500.0,50.3982,50.5898,50.3982,50.5077,14500.0
2019-01-15 12:30:00,55.39,55.4,55.23,55.25,9335.0,50.5259,50.5351,50.38,50.3982,9335.0
2019-01-15 13:00:00,55.23,55.23,55.11,55.21,9993.0,50.38,50.38,50.2705,50.3617,9993.0
2019-01-15 13:30:00,55.2,55.4,55.2,55.39,12586.0,50.3526,50.5351,50.3526,50.5259,12586.0
2019-01-15 14:00:00,55.4,55.51,55.24,55.24,13027.0,50.5351,50.6354,50.3891,50.3891,13027.0
2019-01-15 14:30:00,55.2,55.28,55.07,55.19,26916.0,50.3526,50.4256,50.234,50.3435,26916.0
2019-01-15 15:00:00,55.2,55.33,55.2,55.29,16488.0,50.3526,50.4712,50.3526,50.4347,16488.0
2019-01-15 15:30:00,55.29,55.41,55.27,55.38,54601.0,50.4347,50.5442,50.4165,50.5168,54601.0
2019-01-16 09:30:00,55.6,55.8,55.25,55.79,22925.0,50.7175,50.8999,50.3982,50.8908,22925.0
2019-01-16 10:00:00,55.77,56.2,55.76,55.9,18439.0,50.8726,51.2648,50.8634,50.9911,18439.0
2019-01-16 10:30:00,55.91,56.06,55.68,56.04,16337.0,51.0003,51.1371,50.7905,51.1189,16337.0
2019-01-16 11:00:00,56.08,56.2,55.88,56.1,21040.0,51.1553,51.2648,50.9729,51.1736,21040.0
2019-01-16 11:30:00,56.07,56.11,55.67,55.69,26293.0,51.1462,51.1827,50.7813,50.7996,26293.0
2019-01-16 12:00:00,55.69,55.75,55.55,55.57,19370.0,50.7996,50.8543,50.6719,50.6901,19370.0
2019-01-16 12:30:00,55.58,55.58,55.37,55.45,18890.0,50.6992,50.6992,50.5077,50.5807,18890.0
2019-01-16 13:00:00,55.44,55.5,55.17,55.18,57176.0,50.5715,50.6263,50.3253,50.3344,57176.0
2019-01-16 13:30:00,55.19,55.23,55.1,55.18,31674.0,50.3435,50.38,50.2614,50.3344,31674.0
2019-01-16 14:00:00,55.18,55.35,55.18,55.29,32634.0,50.3344,50.4894,50.3344,50.4347,32634.0
2019-01-16 14:30:00,55.29,55.39,55.24,55.27,28086.0,50.4347,50.5259,50.3891,50.4165,28086.0
2019-01-16 15:00:00,55.27,55.34,55.19,55.3,35678.0,50.4165,50.4803,50.3435,50.4438,35678.0
2019-01-16 15:30:00,55.32,55.35,55.14,55.28,100877.0,50.4621,50.4894,50.2979,50.4256,100877.0
2019-01-17 09:30:00,55.27,55.73,54.99,55.64,17686.0,50.4165,50.8361,50.1611,50.754,17686.0
2019-01-17 10:00:00,55.6,55.62,55.38,55.51,21460.0,50.7175,50.7357,50.5168,50.6354,21460.0
2019-01-17 10:30:00,55.53,55.8,55.48,55.78,27909.0,50.6536,50.8999,50.608,50.8817,27909.0
2019-01-17 11:00:00,55.81,56.26,55.79,56.21,25099.0,50.909,51.3195,50.8908,51.2739,25099.0
2019-01-17 11:30:00,56.18,56.26,56.13,56.13,16097.0,51.2466,51.3195,51.2009,51.2009,16097.0
2019-01-17 12:00:00,56.15,56.2,56.06,56.14,16119.0,51.2192,51.2648,51.1371,51.2101,16119.0
2019-01-17 12:30:00,56.15,56.19,56.0,56.0,26743.0,51.2192,51.2557,51.0824,51.0824,26743.0
2019-01-17 13:00:00,56.03,56.14,56.03,56.11,26716.0,51.1097,51.2101,51.1097,51.1827,26716.0
2019-01-17 13:30:00,56.12,56.17,56.11,56.16,16660.0,51.1918,51.2374,51.1827,51.2283,16660.0
2019-01-17 14:00:00,56.18,56.25,56.09,56.13,20658.0,51.2466,51.3104,51.1645,51.2009,20658.0
2019-01-17 14:30:00,56.11,56.6,56.09,56.28,29416.0,51.1827,51.6297,51.1645,51.3378,29416.0
2019-01-17 15:00:00,56.31,56.35,56.15,56.24,37606.0,51.3651,51.4016,51.2192,51.3013,37606.0
2019-01-17 15:30:00,56.25,56.27,55.91,56.12,125788.0,51.3104,51.3287,51.0003,51.1918,125788.0
2019-01-18 09:30:00,56.69,56.84,56.4,56.49,11675.0,51.7118,51.8486,51.4472,51.5293,11675.0
2019-01-18 10:00:00,56.46,56.72,56.31,56.63,10610.0,51.502,51.7391,51.3651,51.657,10610.0
2019-01-18 10:30:00,56.59,56.74,56.38,56.72,37188.0,51.6206,51.7574,51.429,51.7391,37188.0
2019-01-18 11:00:00,56.71,57.0,56.7,57.0,10737.0,51.73,51.9945,51.7209,51.9945,10737.0
2019-01-18 11:30:00,56.99,57.19,56.88,57.19,9594.0,51.9854,52.1679,51.8851,52.1679,9594.0
2019-01-18 12:00:00,57.19,57.28,57.16,57.25,12441.0,52.1679,52.25,52.1405,52.2226,12441.0
2019-01-18 12:30:00,57.24,57.28,57.11,57.22,8192.0,52.2135,52.25,52.0949,52.1952,8192.0
2019-01-18 13:00:00,57.2,57.24,56.97,56.97,10491.0,52.177,52.2135,51.9672,51.9672,10491.0
2019-01-18 13:30:00,57.03,57.03,56.78,56.97,12437.0,52.0219,52.0219,51.7939,51.9672,12437.0
2019-01-18 14:00:00,56.97,57.0,56.88,56.91,9330.0,51.9672,51.9945,51.8851,51.9125,9330.0
2019-01-18 14:30:00,56.91,56.92,56.67,56.8,17181.0,51.9125,51.9216,51.6935,51.8121,17181.0
2019-01-18 15:00:00,56.78,56.82,56.72,56.76,11363.0,51.7939,51.8304,51.7391,51.7756,11363.0
2019-01-18 15:30:00,56.79,56.96,56.71,56.89,102253.0,51.803,51.9581,51.73,51.8942,102253.0
2019-01-22 09:30:00,56.51,56.81,55.84,56.05,19025.0,51.5476,51.8212,50.9364,51.128,19025.0
2019-01-22 10:00:00,56.05,56.15,55.96,56.15,10414.0,51.128,51.2192,51.0459,51.2192,10414.0
2019-01-22 10:30:00,56.13,56.34,56.04,56.16,23164.0,51.2009,51.3925,51.1189,51.2283,23164.0
2019-01-22 11:00:00,56.19,56.5,56.18,56.35,18733.0,51.2557,51.5385,51.2466,51.4016,18733.0
2019-01-22 11:30:00,56.3,56.34,56.01,56.04,28434.0,51.356,51.3925,51.0915,51.1189,28434.0
2019-01-22 12:00:00,56.0,56.12,55.92,56.0,20840.0,51.0824,51.1918,51.0094,51.0824,20840.0
2019-01-22 12:30:00,55.99,56.1,55.99,56.01,15522.0,51.0732,51.1736,51.0732,51.0915,15522.0
2019-01-22 13:00:00,56.0,56.0,55.72,55.78,19366.0,51.0824,51.0824,50.827,50.8817,19366.0
2019-01-22 13:30:00,55.79,56.21,55.78,56.13,28620.0,50.8908,51.2739,50.8817,51.2009,28620.0
2019-01-22 14:00:00,56.1,56.16,55.95,55.96,20220.0,51.1736,51.2283,51.0368,51.0459,20220.0
2019-01-22 14:30:00,55.93,55.99,55.79,55.98,20436.0,51.0185,51.0732,50.8908,51.0641,20436.0
2019-01-22 15:00:00,56.0,56.14,55.88,55.98,44445.0,51.0824,51.2101,50.9729,51.0641,44445.0
2019-01-22 15:30:00,55.97,56.16,55.83,56.12,101978.0,51.055,51.2283,50.9273,51.1918,101978.0
2019-01-23 09:30:00,56.41,56.65,56.21,56.61,16084.0,51.4564,51.6753,51.2739,51.6388,16084.0
2019-01-23 10:00:00,56.59,56.61,56.26,56.32,17315.0,51.6206,51.6388,51.3195,51.3743,17315.0
2019-01-23 10:30:00,56.32,56.32,55.91,55.97,22920.0,51.3743,51.3743,51.0003,51.055,22920.0
2019-01-23 11:00:00,55.98,56.3,55.98,56.17,14976.0,51.0641,51.356,51.0641,51.2374,14976.0
2019-01-23 11:30:00,56.18,56.21,55.76,55.81,17661.0,51.2466,51.2739,50.8634,50.909,17661.0
2019-01-23 12:00:00,55.83,55.92,55.61,55.92,69426.0,50.9273,51.0094,50.7266,51.0094,69426.0
2019-01-23 12:30:00,55.92,56.13,55.81,56.08,17610.0,51.0094,51.2009,50.909,51.1553,17610.0
2019-01-23 13:00:00,56.07,56.21,55.92,56.15,41447.0,51.1462,51.2739,51.0094,51.2192,41447.0
2019-01-23 13:30:00,56.16,56.33,56.16,56.28,21448.0,51.2283,51.3834,51.2283,51.3378,21448.0
2019-01-23 14:00:00,56.29,56.36,56.12,56.2,36622.0,51.3469,51.4108,51.1918,51.2648,36622.0
2019-01-23 14:30:00,56.2,56.2,56.01,56.1,26011.0,51.2648,51.2648,51.0915,51.1736,26011.0
2019-01-23 15:00:00,56.09,56.21,56.05,56.18,26916.0,51.1645,51.2739,51.128,51.2466,26916.0
2019-01-23 15:30:00,56.15,56.2,56.04,56.15,88131.0,51.2192,51.2648,51.1189,51.2192,88131.0
2019-01-24 09:30:00,56.25,56.65,56.12,56.61,31212.0,51.3104,51.6753,51.1918,51.6388,31212.0
2019-01-24 10:00:00,56.55,56.75,56.45,56.74,9374.0,51.5841,51.7665,51.4928,51.7574,9374.0
2019-01-24 10:30:00,56.78,56.78,56.39,56.55,17185.0,51.7939,51.7939,51.4381,51.5841,17185.0
2019-01-24 11:00:00,56.51,56.62,56.44,56.58,19239.0,51.5476,51.6479,51.4837,51.6114,19239.0
2019-01-24 11:30:00,56.58,56.76,56.52,56.7,16469.0,51.6114,51.7756,51.5567,51.7209,16469.0
2019-01-24 12:00:00,56.7,56.7,56.41,56.43,10163.0,51.7209,51.7209,51.4564,51.4746,10163.0
2019-01-24 12:30:00,56.41,56.43,56.26,56.32,16669.0,51.4564,51.4746,51.3195,51.3743,16669.0
2019-01-24 13:00:00,56.31,56.34,56.08,56.1,17022.0,51.3651,51.3925,51.1553,51.1736,17022.0
2019-01-24 13:30:00,56.14,56.32,56.1,56.28,12437.0,51.2101,51.3743,51.1736,51.3378,12437.0
2019-01-24 14:00:00,56.3,56.33,56.17,56.25,15220.0,51.356,51.3834,51.2374,51.3104,15220.0
2019-01-24 14:30:00,56.21,56.3,56.14,56.16,19676.0,51.2739,51.356,51.2101,51.2283,19676.0
2019-01-24 15:00:00,56.2,56.25,56.14,56.17,26200.0,51.2648,51.3104,51.2101,51.2374,26200.0
2019-01-24 15:30:00,56.16,56.38,56.13,56.36,59869.0,51.2283,51.429,51.2009,51.4108,59869.0
2019-01-25 09:30:00,56.63,57.13,56.52,57.06,28155.0,51.657,52.1131,51.5567,52.0493,28155.0
2019-01-25 10:00:00,57.04,57.24,56.88,57.21,18680.0,52.031,52.2135,51.8851,52.1861,18680.0
2019-01-25 10:30:00,57.18,57.43,57.17,57.23,20185.0,52.1587,52.3868,52.1496,52.2044,20185.0
2019-01-25 11:00:00,57.28,57.31,57.03,57.11,46280.0,52.25,52.2773,52.0219,52.0949,46280.0
2019-01-25 11:30:00,57.14,57.18,57.07,57.1,9453.0,52.1223,52.1587,52.0584,52.0858,9453.0
2019-01-25 12:00:00,57.07,57.07,56.85,56.92,19195.0,52.0584,52.0584,51.8577,51.9216,19195.0
2019-01-25 12:30:00,56.9,57.1,56.87,56.95,6380.0,51.9033,52.0858,51.876,51.9489,6380.0
2019-01-25 13:00:00,56.96,57.13,56.94,57.13,18934.0,51.9581,52.1131,51.9398,52.1131,18934.0
2019-01-25 13:30:00,57.15,57.36,57.13,57.3,10671.0,52.1314,52.3229,52.1131,52.2682,10671.0
2019-01-25 14:00:00,57.3,57.38,57.15,57.15,22233.0,52.2682,52.3412,52.1314,52.1314,22233.0
2019-01-25 14:30:00,57.19,57.26,57.05,57.22,13886.0,52.1679,52.2317,52.0402,52.1952,13886.0
2019-01-25 15:00:00,57.25,57.31,57.18,57.2,20714.0,52.2226,52.2773,52.1587,52.177,20714.0
2019-01-25 15:30:00,57.21,57.23,57.04,57.06,84340.0,52.1861,52.2044,52.031,52.0493,84340.0
2019-01-28 09:30:00,56.65,57.06,56.65,56.87,26937.0,51.6753,52.0493,51.6753,51.876,26937.0
2019-01-28 10:00:00,56.87,57.39,56.82,57.29,11901.0,51.876,52.3503,51.8304,52.2591,11901.0
2019-01-28 10:30:00,57.3,57.38,57.0,57.0,8680.0,52.2682,52.3412,51.9945,51.9945,8680.0
2019-01-28 11:00:00,56.99,57.17,56.85,57.12,11627.0,51.9854,52.1496,51.8577,52.104,11627.0
2019-01-28 11:30:00,57.08,57.11,56.62,56.71,19290.0,52.0675,52.0949,51.6479,51.73,19290.0
2019-01-28 12:00:00,56.73,56.86,56.65,56.85,12430.0,51.7483,51.8668,51.6753,51.8577,12430.0
2019-01-28 12:30:00,56.88,57.03,56.79,56.83,14819.0,51.8851,52.0219,51.803,51.8395,14819.0
2019-01-28 13:00:00,56.82,57.22,56.81,57.03,28501.0,51.8304,52.1952,51.8212,52.0219,28501.0
2019-01-28 13:30:00,57.03,57.23,57.0,57.1,8907.0,52.0219,52.2044,51.9945,52.0858,8907.0
2019-01-28 14:00:00,57.13,57.15,56.94,56.97,8119.0,52.1131,52.1314,51.9398,51.9672,8119.0
2019-01-28 14:30:00,57.01,57.18,56.93,57.07,11237.0,52.0037,52.1587,51.9307,52.0584,11237.0
2019-01-28 15:00:00,57.07,57.42,57.01,57.36,39220.0,52.0584,52.3777,52.0037,52.3229,39220.0
2019-01-28 15:30:00,57.36,57.38,57.06,57.09,95849.0,52.3229,52.3412,52.0493,52.0766,95849.0
2019-01-29 09:30:00,57.17,57.59,57.14,57.42,20508.0,52.1496,52.5327,52.1223,52.3777,20508.0
2019-01-29 10:00:00,57.41,57.56,57.22,57.56,24386.0,52.3685,52.5054,52.1952,52.5054,24386.0
2019-01-29 10:30:00,57.62,57.72,57.31,57.36,20245.0,52.5601,52.6513,52.2773,52.3229,20245.0
2019-01-29 11:00:00,57.35,57.53,57.3,57.41,20330.0,52.3138,52.478,52.2682,52.3685,20330.0
2019-01-29 11:30:00,57.43,57.78,57.4,57.75,30862.0,52.3868,52.7061,52.3594,52.6787,30862.0
2019-01-29 12:00:00,57.75,57.77,57.61,57.67,22273.0,52.6787,52.6969,52.551,52.6057,22273.0
2019-01-29 12:30:00,57.65,57.68,57.59,57.6,17302.0,52.5875,52.6148,52.5327,52.5419,17302.0
2019-01-29 13:00:00,57.61,57.65,57.52,57.55,9510.0,52.551,52.5875,52.4689,52.4963,9510.0
2019-01-29 13:30:00,57.57,57.62,57.5,57.61,13397.0,52.5145,52.5601,52.4506,52.551,13397.0
2019-01-29 14:00:00,57.62,57.64,57.53,57.54,21859.0,52.5601,52.5783,52.478,52.4871,21859.0
2019-01-29 14:30:00,57.54,57.58,57.39,57.48,92281.0,52.4871,52.5236,52.3503,52.4324,92281.0
2019-01-29 15:00:00,57.48,57.73,57.47,57.68,30624.0,52.4324,52.6604,52.4233,52.6148,30624.0
2019-01-29 15:30:00,57.68,57.74,57.45,57.53,113872.0,52.6148,52.6696,52.405,52.478,113872.0
2019-01-30 09:30:00,57.85,57.85,57.33,57.4,18312.0,52.7699,52.7699,52.2956,52.3594,18312.0
2019-01-30 10:00:00,57.42,57.6,57.33,57.45,48667.0,52.3777,52.5419,52.2956,52.405,48667.0
2019-01-30 10:30:00,57.47,57.59,57.39,57.44,19653.0,52.4233,52.5327,52.3503,52.3959,19653.0
2019-01-30 11:00:00,57.44,57.54,57.4,57.52,21725.0,52.3959,52.4871,52.3594,52.4689,21725.0
2019-01-30 11:30:00,57.51,57.88,57.5,57.88,17298.0,52.4598,52.7973,52.4506,52.7973,17298.0
2019-01-30 12:00:00,57.88,58.21,57.87,58.06,23076.0,52.7973,53.0983,52.7882,52.9615,23076.0
2019-01-30 12:30:00,58.06,58.17,58.03,58.15,32034.0,52.9615,53.0618,52.9341,53.0436,32034.0
2019-01-30 13:00:00,58.14,58.17,58.0,58.06,32328.0,53.0344,53.0618,52.9067,52.9615,32328.0
2019-01-30 13:30:00,58.06,58.06,57.95,57.95,24271.0,52.9615,52.9615,52.8611,52.8611,24271.0
2019-01-30 14:00:00,57.94,58.57,57.92,58.42,16762.0,52.852,53.4267,52.8338,53.2899,16762.0
2019-01-30 14:30:00,58.39,58.65,58.36,58.65,20468.0,53.2625,53.4997,53.2351,53.4997,20468.0
2019-01-30 15:00:00,58.66,58.69,58.46,58.47,68844.0,53.5088,53.5361,53.3263,53.3355,68844.0
2019-01-30 15:30:00,58.44,58.48,58.14,58.19,91598.0,53.3081,53.3446,53.0344,53.08,91598.0
2019-01-31 09:30:00,58.03,58.28,58.01,58.09,16477.0,52.9341,53.1621,52.9159,52.9888,16477.0
2019-01-31 10:00:00,58.1,58.33,58.04,58.31,19462.0,52.998,53.2078,52.9432,53.1895,19462.0
2019-01-31 10:30:00,58.33,58.53,58.22,58.22,39372.0,53.2078,53.3902,53.1074,53.1074,39372.0
2019-01-31 11:00:00,58.27,58.4,58.27,58.3,60241.0,53.153,53.2716,53.153,53.1804,60241.0
2019-01-31 11:30:00,58.32,58.49,58.28,58.37,74724.0,53.1986,53.3537,53.1621,53.2442,74724.0
2019-01-31 12:00:00,58.37,58.39,58.02,58.06,17769.0,53.2442,53.2625,52.925,52.9615,17769.0
2019-01-31 12:30:00,58.03,58.05,57.81,57.9,11719.0,52.9341,52.9523,52.7334,52.8155,11719.0
2019-01-31 13:00:00,57.87,57.96,57.85,57.89,16011.0,52.7882,52.8702,52.7699,52.8064,16011.0
2019-01-31 13:30:00,57.89,58.03,57.81,58.03,12489.0,52.8064,52.9341,52.7334,52.9341,12489.0
2019-01-31 14:00:00,58.04,58.11,57.93,57.97,29789.0,52.9432,53.0071,52.8429,52.8794,29789.0
2019-01-31 14:30:00,57.97,58.05,57.92,58.05,31553.0,52.8794,52.9523,52.8338,52.9523,31553.0
2019-01-31 15:00:00,58.05,58.05,57.76,57.86,35730.0,52.9523,52.9523,52.6878,52.779,35730.0
2019-01-31 15:30:00,57.86,58.01,57.75,57.96,143904.0,52.779,52.9159,52.6787,52.8702,143904.0
2019-02-01 09:30:00,58.2,58.47,57.87,57.96,33719.0,53.0892,53.3355,52.7882,52.8702,33719.0
2019-02-01 10:00:00,57.95,58.7,57.95,58.49,72178.0,52.8611,53.5453,52.8611,53.3537,72178.0
2019-02-01 10:30:00,58.52,58.96,58.49,58.53,46247.0,53.3811,53.7824,53.3537,53.3902,46247.0
2019-02-01 11:00:00,58.53,59.1,58.46,58.96,72263.0,53.3902,53.9101,53.3263,53.7824,72263.0
2019-02-01 11:30:00,58.91,59.19,58.85,59.17,30007.0,53.7368,53.9922,53.6821,53.974,30007.0
2019-02-01 12:00:00,59.2,59.21,59.02,59.12,35556.0,54.0014,54.0105,53.8372,53.9284,35556.0
2019-02-01 12:30:00,59.11,59.25,59.09,59.14,26209.0,53.9193,54.047,53.901,53.9466,26209.0
2019-02-01 13:00:00,59.15,59.28,59.12,59.17,20864.0,53.9557,54.0743,53.9284,53.974,20864.0
2019-02-01 13:30:00,59.18,59.26,59.01,59.01,18416.0,53.9831,54.0561,53.828,53.828,18416.0
2019-02-01 14:00:00,59.03,59.04,58.72,58.81,22821.0,53.8463,53.8554,53.5635,53.6456,22821.0
2019-02-01 14:30:00,58.8,58.97,58.77,58.8,26034.0,53.6365,53.7916,53.6091,53.6365,26034.0
2019-02-01 15:00:00,58.84,58.94,58.76,58.94,27931.0,53.673,53.7642,53.6,53.7642,27931.0
2019-02-01 15:30:00,58.95,59.18,58.93,59.13,81949.0,53.7733,53.9831,53.7551,53.9375,81949.0
2019-02-04 09:30:00,59.16,59.59,59.16,59.46,8613.0,53.9649,54.3571,53.9649,54.2385,8613.0
2019-02-04 10:00:00,59.41,59.56,59.18,59.38,93435.0,54.1929,54.3297,53.9831,54.1656,93435.0
2019-02-04 10:30:00,59.41,59.75,59.4,59.64,40847.0,54.1929,54.5031,54.1838,54.4027,40847.0
2019-02-04 11:00:00,59.63,59.73,59.5,59.51,46432.0,54.3936,54.4848,54.275,54.2841,46432.0
2019-02-04 11:30:00,59.52,59.76,59.46,59.72,24873.0,54.2933,54.5122,54.2385,54.4757,24873.0
2019-02-04 12:00:00,59.73,59.78,59.66,59.67,19795.0,54.4848,54.5304,54.421,54.4301,19795.0
2019-02-04 12:30:00,59.66,59.78,59.57,59.68,23454.0,54.421,54.5304,54.3389,54.4392,23454.0
2019-02-04 13:00:00,59.68,59.86,59.68,59.78,20804.0,54.4392,54.6034,54.4392,54.5304,20804.0
2019-02-04 13:30:00,59.77,60.04,59.77,60.03,17668.0,54.5213,54.7676,54.5213,54.7585,17668.0
2019-02-04 14:00:00,60.03,60.07,59.95,60.03,38059.0,54.7585,54.795,54.6855,54.7585,38059.0
2019-02-04 14:30:00,60.02,60.12,60.01,60.11,29293.0,54.7493,54.8406,54.7402,54.8314,29293.0
2019-02-04 15:00:00,60.1,60.29,60.04,60.23,72742.0,54.8223,54.9956,54.7676,54.9409,72742.0
2019-02-04 15:30:00,60.23,60.73,60.22,60.72,212379.0,54.9409,55.397,54.9318,55.3879,212379.0
2019-02-05 09:30:00,60.76,61.08,60.65,60.9,42763.0,55.4244,55.7163,55.324,55.5521,42763.0
2019-02-05 10:00:00,60.94,61.34,60.93,61.23,144644.0,55.5886,55.9534,55.5794,55.8531,144644.0
2019-02-05 10:30:00,61.25,61.33,61.02,61.2,72973.0,55.8713,55.9443,55.6615,55.8257,72973.0
2019-02-05 11:00:00,61.2,61.39,61.2,61.21,25640.0,55.8257,55.999,55.8257,55.8348,25640.0
2019-02-05 11:30:00,61.2,61.24,61.02,61.09,25713.0,55.8257,55.8622,55.6615,55.7254,25713.0
2019-02-05 12:00:00,61.08,61.22,61.03,61.22,30265.0,55.7163,55.844,55.6707,55.844,30265.0
2019-02-05 12:30:00,61.23,61.28,61.15,61.18,34007.0,55.8531,55.8987,55.7801,55.8075,34007.0
2019-02-05 13:00:00,61.18,61.28,61.18,61.24,23415.0,55.8075,55.8987,55.8075,55.8622,23415.0
2019-02-05 13:30:00,61.24,61.24,61.13,61.15,17889.0,55.8622,55.8622,55.7619,55.7801,17889.0
2019-02-05 14:00:00,61.14,61.25,61.11,61.17,24887.0,55.771,55.8713,55.7436,55.7984,24887.0
2019-02-05 14:30:00,61.17,61.25,61.15,61.21,21711.0,55.7984,55.8713,55.7801,55.8348,21711.0
2019-02-05 15:00:00,61.22,61.25,61.06,61.16,55816.0,55.844,55.8713,55.698,55.7892,55816.0
2019-02-05 15:30:00,61.15,61.28,61.09,61.27,145622.0,55.7801,55.8987,55.7254,55.8896,145622.0
2019-02-06 09:30:00,61.15,61.46,60.88,61.1,41975.0,55.7801,56.0629,55.5338,55.7345,41975.0
2019-02-06 10:00:00,61.1,61.22,60.97,61.19,62056.0,55.7345,55.844,55.6159,55.8166,62056.0
2019-02-06 10:30:00,61.22,61.41,61.12,61.41,55896.0,55.844,56.0173,55.7528,56.0173,55896.0
2019-02-06 11:00:00,61.42,61.7,61.42,61.67,32467.0,56.0264,56.2818,56.0264,56.2545,32467.0
2019-02-06 11:30:00,61.67,61.76,61.58,61.69,32183.0,56.2545,56.3366,56.1724,56.2727,32183.0
2019-02-06 12:00:00,61.66,61.73,61.44,61.5,64081.0,56.2453,56.3092,56.0447,56.0994,64081.0
2019-02-06 12:30:00,61.5,61.55,61.32,61.38,27800.0,56.0994,56.145,55.9352,55.9899,27800.0
2019-02-06 13:00:00,61.39,61.53,61.37,61.51,35075.0,55.999,56.1267,55.9808,56.1085,35075.0
2019-02-06 13:30:00,61.51,61.53,61.47,61.48,29724.0,56.1085,56.1267,56.072,56.0811,29724.0
2019-02-06 14:00:00,61.49,61.49,61.18,61.37,265996.0,56.0903,56.0903,55.8075,55.9808,265996.0
2019-02-06 14:30:00,61.38,61.39,61.2,61.28,76626.0,55.9899,55.999,55.8257,55.8987,76626.0
2019-02-06 15:00:00,61.29,61.33,61.18,61.3,134426.0,55.9078,55.9443,55.8075,55.9169,134426.0
2019-02-06 15:30:00,61.3,61.47,61.22,61.44,203800.0,55.9169,56.072,55.844,56.0447,203800.0
2019-02-07 09:30:00,61.21,61.69,60.87,61.68,32526.0,55.8348,56.2727,55.5247,56.2636,32526.0
2019-02-07 10:00:00,61.67,62.18,61.54,62.15,41136.0,56.2545,56.7197,56.1359,56.6923,41136.0
2019-02-07 10:30:00,62.18,62.23,61.69,61.76,45085.0,56.7197,56.7653,56.2727,56.3366,45085.0
2019-02-07 11:00:00,61.76,61.91,61.68,61.87,41728.0,56.3366,56.4734,56.2636,56.4369,41728.0
2019-02-07 11:30:00,61.88,62.05,61.63,61.93,84296.0,56.446,56.6011,56.218,56.4916,84296.0
2019-02-07 12:00:00,61.93,62.26,61.87,62.15,42622.0,56.4916,56.7926,56.4369,56.6923,42622.0
2019-02-07 12:30:00,62.15,62.26,61.93,61.99,27727.0,56.6923,56.7926,56.4916,56.5464,27727.0
2019-02-07 13:00:00,61.99,62.39,61.99,62.38,31690.0,56.5464,56.9112,56.5464,56.9021,31690.0
2019-02-07 13:30:00,62.38,62.68,62.33,62.63,69157.0,56.9021,57.1758,56.8565,57.1302,69157.0
2019-02-07 14:00:00,62.6,62.63,62.4,62.62,48447.0,57.1028,57.1302,56.9203,57.121,48447.0
2019-02-07 14:30:00,62.64,62.69,62.51,62.51,65740.0,57.1393,57.1849,57.0207,57.0207,65740.0
2019-02-07 15:00:00,62.53,62.71,62.46,62.66,49192.0,57.0389,57.2031,56.9751,57.1575,49192.0
2019-02-07 15:30:00,62.65,62.84,62.63,62.72,156649.0,57.1484,57.3217,57.1302,57.2122,156649.0
2019-02-08 09:30:00,62.18,63.03,62.17,62.31,94330.0,56.7197,57.495,56.7105,56.8383,94330.0
2019-02-08 10:00:00,62.34,62.38,61.83,62.11,74805.0,56.8656,56.9021,56.4004,56.6558,74805.0
2019-02-08 10:30:00,62.11,62.17,61.92,61.98,51984.0,56.6558,56.7105,56.4825,56.5372,51984.0
2019-02-08 11:00:00,61.99,62.03,61.87,61.96,52044.0,56.5464,56.5828,56.4369,56.519,52044.0
2019-02-08 11:30:00,61.95,62.06,61.78,62.04,40587.0,56.5099,56.6102,56.3548,56.592,40587.0
2019-02-08 12:00:00,62.05,62.08,61.85,61.9,25427.0,56.6011,56.6284,56.4186,56.4643,25427.0
2019-02-08 12:30:00,61.91,61.98,61.87,61.89,25491.0,56.4734,56.5372,56.4369,56.4551,25491.0
2019-02-08 13:00:00,61.88,62.04,61.88,61.96,32076.0,56.446,56.592,56.446,56.519,32076.0
2019-02-08 13:30:00,61.95,62.0,61.87,61.92,28500.0,56.5099,56.5555,56.4369,56.4825,28500.0
2019-02-08 14:00:00,61.91,62.11,61.89,62.07,34593.0,56.4734,56.6558,56.4551,56.6193,34593.0
2019-02-08 14:30:00,62.06,62.07,61.95,62.0,59235.0,56.6102,56.6193,56.5099,56.5555,59235.0
2019-02-08 15:00:00,62.0,62.06,61.94,62.02,88740.0,56.5555,56.6102,56.5007,56.5737,88740.0
2019-02-08 15:30:00,62.02,62.09,61.87,62.09,229389.0,56.5737,56.6376,56.4369,56.6376,229389.0
2019-02-11 09:30:00,62.27,62.45,62.16,62.2,58221.0,56.8018,56.966,56.7014,56.7379,58221.0
2019-02-11 10:00:00,62.2,62.28,61.94,62.14,42730.0,56.7379,56.8109,56.5007,56.6832,42730.0
2019-02-11 10:30:00,62.15,62.26,62.1,62.13,51360.0,56.6923,56.7926,56.6467,56.6741,51360.0
2019-02-11 11:00:00,62.13,62.24,61.97,62.06,48102.0,56.6741,56.7744,56.5281,56.6102,48102.0
2019-02-11 11:30:00,62.04,62.04,61.79,61.79,92035.0,56.592,56.592,56.3639,56.3639,92035.0
2019-02-11 12:00:00,61.79,62.06,61.78,62.02,53865.0,56.3639,56.6102,56.3548,56.5737,53865.0
2019-02-11 12:30:00,62.02,62.03,61.94,61.98,40746.0,56.5737,56.5828,56.5007,56.5372,40746.0
2019-02-11 13:00:00,61.99,62.16,61.9,61.9,61147.0,56.5464,56.7014,56.4643,56.4643,61147.0
2019-02-11 13:30:00,61.89,61.99,61.8,61.89,44092.0,56.4551,56.5464,56.373,56.4551,44092.0
2019-02-11 14:00:00,61.9,62.15,61.88,61.94,69209.0,56.4643,56.6923,56.446,56.5007,69209.0
2019-02-11 14:30:00,61.95,62.05,61.88,61.95,46753.0,56.5099,56.6011,56.446,56.5099,46753.0
2019-02-11 15:00:00,61.94,62.0,61.86,61.93,41608.0,56.5007,56.5555,56.4278,56.4916,41608.0
2019-02-11 15:30:00,61.94,61.98,61.84,61.92,151483.0,56.5007,56.5372,56.4095,56.4825,151483.0
2019-02-12 09:30:00,62.3,62.3,62.09,62.12,15973.0,56.8291,56.8291,56.6376,56.6649,15973.0
2019-02-12 10:00:00,62.13,62.22,61.82,61.86,19568.0,56.6741,56.7562,56.3913,56.4278,19568.0
2019-02-12 10:30:00,61.89,62.07,61.75,62.07,56078.0,56.4551,56.6193,56.3274,56.6193,56078.0
2019-02-12 11:00:00,62.09,62.21,62.07,62.1,31282.0,56.6376,56.747,56.6193,56.6467,31282.0
2019-02-12 11:30:00,62.1,62.11,61.93,62.04,32548.0,56.6467,56.6558,56.4916,56.592,32548.0
2019-02-12 12:00:00,62.05,62.16,62.01,62.06,39691.0,56.6011,56.7014,56.5646,56.6102,39691.0
2019-02-12 12:30:00,62.05,62.06,61.96,61.99,27419.0,56.6011,56.6102,56.519,56.5464,27419.0
2019-02-12 13:00:00,62.0,62.06,61.95,62.02,37288.0,56.5555,56.6102,56.5099,56.5737,37288.0
2019-02-12 13:30:00,62.03,62.08,61.98,61.99,65617.0,56.5828,56.6284,56.5372,56.5464,65617.0
2019-02-12 14:00:00,61.98,61.98,61.78,61.93,32875.0,56.5372,56.5372,56.3548,56.4916,32875.0
2019-02-12 14:30:00,61.93,61.95,61.86,61.86,33418.0,56.4916,56.5099,56.4278,56.4278,33418.0
2019-02-12 15:00:00,61.86,61.96,61.86,61.96,41825.0,56.4278,56.519,56.4278,56.519,41825.0
2019-02-12 15:30:00,61.96,62.02,61.82,62.01,193841.0,56.519,56.5737,56.3913,56.5646,193841.0
2019-02-13 09:30:00,62.28,62.47,62.1,62.23,22591.0,56.8109,56.9842,56.6467,56.7653,22591.0
2019-02-13 10:00:00,62.21,62.34,62.07,62.07,39207.0,56.747,56.8656,56.6193,56.6193,39207.0
2019-02-13 10:30:00,62.07,62.31,62.07,62.19,57396.0,56.6193,56.8383,56.6193,56.7288,57396.0
2019-02-13 11:00:00,62.2,62.28,62.1,62.11,43651.0,56.7379,56.8109,56.6467,56.6558,43651.0
2019-02-13 11:30:00,62.1,62.17,62.03,62.1,32757.0,56.6467,56.7105,56.5828,56.6467,32757.0
2019-02-13 12:00:00,62.1,62.18,62.1,62.18,24853.0,56.6467,56.7197,56.6467,56.7197,24853.0
2019-02-13 12:30:00,62.18,62.27,62.13,62.23,36229.0,56.7197,56.8018,56.6741,56.7653,36229.0
2019-02-13 13:00:00,62.22,62.41,62.22,62.4,27341.0,56.7562,56.9295,56.7562,56.9203,27341.0
2019-02-13 13:30:00,62.4,62.41,62.34,62.39,29037.0,56.9203,56.9295,56.8656,56.9112,29037.0
2019-02-13 14:00:00,62.39,62.45,62.31,62.45,48828.0,56.9112,56.966,56.8383,56.966,48828.0
2019-02-13 14:30:00,62.45,62.61,62.41,62.59,25900.0,56.966,57.1119,56.9295,57.0937,25900.0
2019-02-13 15:00:00,62.59,62.6,62.46,62.48,41426.0,57.0937,57.1028,56.9751,56.9933,41426.0
2019-02-13 15:30:00,62.49,62.51,62.2,62.24,195706.0,57.0024,57.0207,56.7379,56.7744,195706.0
2019-02-14 09:30:00,62.22,62.22,61.7,62.0,35534.0,56.7562,56.7562,56.2818,56.5555,35534.0
2019-02-14 10:00:00,61.97,62.16,61.93,62.15,28809.0,56.5281,56.7014,56.4916,56.6923,28809.0
2019-02-14 10:30:00,62.16,62.4,61.99,62.3,72159.0,56.7014,56.9203,56.5464,56.8291,72159.0
2019-02-14 11:00:00,62.33,62.5,62.24,62.44,23684.0,56.8565,57.0116,56.7744,56.9568,23684.0
2019-02-14 11:30:00,62.46,62.63,62.41,62.52,29002.0,56.9751,57.1302,56.9295,57.0298,29002.0
2019-02-14 12:00:00,62.52,62.59,62.43,62.56,17942.0,57.0298,57.0937,56.9477,57.0663,17942.0
2019-02-14 12:30:00,62.55,62.61,62.48,62.53,20744.0,57.0572,57.1119,56.9933,57.0389,20744.0
2019-02-14 13:00:00,62.55,62.56,62.36,62.37,24333.0,57.0572,57.0663,56.8839,56.893,24333.0
2019-02-14 13:30:00,62.4,62.49,62.36,62.4,26614.0,56.9203,57.0024,56.8839,56.9203,26614.0
2019-02-14 14:00:00,62.38,62.38,62.33,62.34,32567.0,56.9021,56.9021,56.8565,56.8656,32567.0
2019-02-14 14:30:00,62.35,62.38,62.27,62.31,27256.0,56.8747,56.9021,56.8018,56.8383,27256.0
2019-02-14 15:00:00,62.32,62.45,62.28,62.39,38977.0,56.8474,56.966,56.8109,56.9112,38977.0
2019-02-14 15:30:00,62.4,62.48,62.27,62.28,149854.0,56.9203,56.9933,56.8018,56.8109,149854.0
2019-02-15 09:30:00,62.75,63.12,62.6,63.11,96808.0,57.2396,57.5771,57.1028,57.568,96808.0
2019-02-15 10:00:00,63.12,63.33,63.02,63.13,34661.0,57.5771,57.7687,57.4859,57.5862,34661.0
2019-02-15 10:30:00,63.14,63.64,63.14,63.34,61353.0,57.5954,58.0515,57.5954,57.7778,61353.0
2019-02-15 11:00:00,63.36,63.49,63.28,63.48,16741.0,57.796,57.9146,57.7231,57.9055,16741.0
2019-02-15 11:30:00,63.48,63.5,63.33,63.4,28048.0,57.9055,57.9238,57.7687,57.8325,28048.0
2019-02-15 12:00:00,63.42,63.44,63.28,63.3,21201.0,57.8508,57.869,57.7231,57.7413,21201.0
2019-02-15 12:30:00,63.31,63.38,63.22,63.28,22679.0,57.7504,57.8143,57.6683,57.7231,22679.0
2019-02-15 13:00:00,63.27,63.34,63.18,63.23,83637.0,57.714,57.7778,57.6319,57.6775,83637.0
2019-02-15 13:30:00,63.24,63.52,63.19,63.35,52898.0,57.6866,57.942,57.641,57.7869,52898.0
2019-02-15 14:00:00,63.35,63.41,63.22,63.3,108412.0,57.7869,57.8417,57.6683,57.7413,108412.0
2019-02-15 14:30:00,63.3,63.37,63.21,63.29,70019.0,57.7413,57.8052,57.6592,57.7322,70019.0
2019-02-15 15:00:00,63.27,63.3,63.07,63.17,93380.0,57.714,57.7413,57.5315,57.6227,93380.0
2019-02-15 15:30:00,63.17,63.64,63.17,63.38,332933.0,57.6227,58.0515,57.6227,57.8143,332933.0
2019-02-19 09:30:00,61.9,61.97,59.73,61.61,233751.0,56.4643,56.5281,54.4848,56.1997,233751.0
2019-02-19 10:00:00,61.59,61.81,61.4,61.65,201774.0,56.1815,56.3822,56.0082,56.2362,201774.0
2019-02-19 10:30:00,61.65,62.1,61.26,61.85,151632.0,56.2362,56.6467,55.8805,56.4186,151632.0
2019-02-19 11:00:00,61.9,62.11,61.82,62.09,87321.0,56.4643,56.6558,56.3913,56.6376,87321.0
2019-02-19 11:30:00,62.08,62.31,61.85,62.04,125522.0,56.6284,56.8383,56.4186,56.592,125522.0
2019-02-19 12:00:00,62.04,62.55,62.02,62.2,226923.0,56.592,57.0572,56.5737,56.7379,226923.0
2019-02-19 12:30:00,62.22,62.5,62.21,62.45,77586.0,56.7562,57.0116,56.747,56.966,77586.0
2019-02-19 13:00:00,62.43,62.52,62.28,62.42,58008.0,56.9477,57.0298,56.8109,56.9386,58008.0
2019-02-19 13:30:00,62.43,62.56,62.24,62.36,74152.0,56.9477,57.0663,56.7744,56.8839,74152.0
2019-02-19 14:00:00,62.36,62.55,62.23,62.47,69195.0,56.8839,57.0572,56.7653,56.9842,69195.0
2019-02-19 14:30:00,62.49,62.58,62.28,62.52,127896.0,57.0024,57.0845,56.8109,57.0298,127896.0
2019-02-19 15:00:00,62.51,62.54,62.45,62.49,138885.0,57.0207,57.0481,56.966,57.0024,138885.0
2019-02-19 15:30:00,62.5,62.81,62.24,62.3,345715.0,57.0116,57.2943,56.7744,56.8291,345715.0
2019-02-20 09:30:00,62.1,62.28,60.69,61.41,85864.0,56.6467,56.8109,55.3605,56.0173,85864.0
2019-02-20 10:00:00,61.33,61.55,61.14,61.51,114819.0,55.9443,56.145,55.771,56.1085,114819.0
2019-02-20 10:30:00,61.53,61.53,61.17,61.2,47792.0,56.1267,56.1267,55.7984,55.8257,47792.0
2019-02-20 11:00:00,61.19,61.26,61.09,61.11,42506.0,55.8166,55.8805,55.7254,55.7436,42506.0
2019-02-20 11:30:00,61.14,61.14,60.91,60.91,67307.0,55.771,55.771,55.5612,55.5612,67307.0
2019-02-20 12:00:00,60.91,61.11,60.89,61.03,50812.0,55.5612,55.7436,55.5429,55.6707,50812.0
2019-02-20 12:30:00,61.02,61.2,60.98,61.2,36901.0,55.6615,55.8257,55.625,55.8257,36901.0
2019-02-20 13:00:00,61.22,61.42,61.21,61.42,45533.0,55.844,56.0264,55.8348,56.0264,45533.0
2019-02-20 13:30:00,61.42,61.62,61.37,61.46,39397.0,56.0264,56.2088,55.9808,56.0629,39397.0
2019-02-20 14:00:00,61.43,61.54,61.25,61.5,55111.0,56.0355,56.1359,55.8713,56.0994,55111.0
2019-02-20 14:30:00,61.5,61.6,61.45,61.55,82617.0,56.0994,56.1906,56.0538,56.145,82617.0
2019-02-20 15:00:00,61.55,61.77,61.49,61.68,89577.0,56.145,56.3457,56.0903,56.2636,89577.0
2019-02-20 15:30:00,61.68,61.73,61.55,61.7,175936.0,56.2636,56.3092,56.145,56.2818,175936.0
2019-02-21 09:30:00,61.82,62.34,61.68,62.19,104177.0,56.3913,56.8656,56.2636,56.7288,104177.0
2019-02-21 10:00:00,62.21,62.68,62.02,62.39,82842.0,56.747,57.1758,56.5737,56.9112,82842.0
2019-02-21 10:30:00,62.37,62.74,62.26,62.72,64462.0,56.893,57.2305,56.7926,57.2122,64462.0
2019-02-21 11:00:00,62.71,63.18,62.7,63.15,78642.0,57.2031,57.6319,57.194,57.6045,78642.0
2019-02-21 11:30:00,63.15,63.61,63.15,63.51,98184.0,57.6045,58.0241,57.6045,57.9329,98184.0
2019-02-21 12:00:00,63.53,63.57,63.25,63.4,64851.0,57.9511,57.9876,57.6957,57.8325,64851.0
2019-02-21 12:30:00,63.4,63.68,63.39,63.66,68864.0,57.8325,58.0879,57.8234,58.0697,68864.0
2019-02-21 13:00:00,63.67,63.68,63.38,63.41,54039.0,58.0788,58.0879,57.8143,57.8417,54039.0
2019-02-21 13:30:00,63.4,63.51,63.36,63.49,45603.0,57.8325,57.9329,57.796,57.9146,45603.0
2019-02-21 14:00:00,63.49,63.51,63.13,63.17,60710.0,57.9146,57.9329,57.5862,57.6227,60710.0
2019-02-21 14:30:00,63.18,63.21,62.92,63.05,75106.0,57.6319,57.6592,57.3947,57.5133,75106.0
2019-02-21 15:00:00,63.06,63.1,62.94,63.02,72392.0,57.5224,57.5589,57.4129,57.4859,72392.0
2019-02-21 15:30:00,63.02,63.12,62.82,62.96,415719.0,57.4859,57.5771,57.3035,57.4312,415719.0
2019-02-22 09:30:00,63.41,63.78,62.89,63.63,42882.0,57.8417,58.1792,57.3673,58.0423,42882.0
2019-02-22 10:00:00,63.61,64.15,63.61,64.01,80922.0,58.0241,58.5167,58.0241,58.389,80922.0
2019-02-22 10:30:00,64.02,64.16,63.92,64.14,71458.0,58.3981,58.5258,58.3069,58.5076,71458.0
2019-02-22 11:00:00,64.13,64.46,64.02,64.38,64369.0,58.4984,58.7995,58.3981,58.7265,64369.0
2019-02-22 11:30:00,64.39,64.42,64.22,64.4,68184.0,58.7356,58.763,58.5805,58.7447,68184.0
2019-02-22 12:00:00,64.4,64.44,64.23,64.23,53462.0,58.7447,58.7812,58.5896,58.5896,53462.0
2019-02-22 12:30:00,64.24,64.44,64.18,64.3,79720.0,58.5988,58.7812,58.544,58.6535,79720.0
2019-02-22 13:00:00,64.3,64.33,64.2,64.25,45895.0,58.6535,58.6809,58.5623,58.6079,45895.0
2019-02-22 13:30:00,64.25,64.27,64.19,64.25,44706.0,58.6079,58.6261,58.5532,58.6079,44706.0
2019-02-22 14:00:00,64.26,64.39,64.23,64.36,44623.0,58.617,58.7356,58.5896,58.7082,44623.0
2019-02-22 14:30:00,64.37,64.38,64.15,64.23,49504.0,58.7174,58.7265,58.5167,58.5896,49504.0
2019-02-22 15:00:00,64.2,64.52,64.2,64.52,71989.0,58.5623,58.8542,58.5623,58.8542,71989.0
2019-02-22 15:30:00,64.51,64.6,64.38,64.49,273275.0,58.8451,58.9272,58.7265,58.8268,273275.0
2019-02-25 09:30:00,64.9,65.0,64.61,64.67,27703.0,59.2008,59.292,58.9363,58.991,27703.0
2019-02-25 10:00:00,64.68,64.89,64.58,64.71,28624.0,59.0001,59.1917,58.9089,59.0275,28624.0
2019-02-25 10:30:00,64.68,65.2,64.57,65.13,47754.0,59.0001,59.4745,58.8998,59.4106,47754.0
2019-02-25 11:00:00,65.15,65.16,64.91,64.98,36893.0,59.4289,59.438,59.2099,59.2738,36893.0
2019-02-25 11:30:00,64.96,65.07,64.87,64.99,40855.0,59.2555,59.3559,59.1734,59.2829,40855.0
2019-02-25 12:00:00,65.0,65.0,64.83,64.85,30676.0,59.292,59.292,59.137,59.1552,30676.0
2019-02-25 12:30:00,64.85,64.93,64.77,64.83,32360.0,59.1552,59.2282,59.0822,59.137,32360.0
2019-02-25 13:00:00,64.82,64.96,64.8,64.91,37246.0,59.1278,59.2555,59.1096,59.2099,37246.0
2019-02-25 13:30:00,64.91,64.92,64.83,64.86,34857.0,59.2099,59.2191,59.137,59.1643,34857.0
2019-02-25 14:00:00,64.87,64.87,64.7,64.77,36755.0,59.1734,59.1734,59.0184,59.0822,36755.0
2019-02-25 14:30:00,64.78,64.84,64.72,64.77,37029.0,59.0913,59.1461,59.0366,59.0822,37029.0
2019-02-25 15:00:00,64.77,64.77,64.65,64.66,46184.0,59.0822,59.0822,58.9728,58.9819,46184.0
2019-02-25 15:30:00,64.66,64.84,64.55,64.66,172202.0,58.9819,59.1461,58.8815,58.9819,172202.0
2019-02-26 09:30:00,64.65,64.86,64.42,64.55,35111.0,58.9728,59.1643,58.763,58.8815,35111.0
2019-02-26 10:00:00,64.58,64.81,64.52,64.58,31934.0,58.9089,59.1187,58.8542,58.9089,31934.0
2019-02-26 10:30:00,64.58,64.8,64.3,64.33,54094.0,58.9089,59.1096,58.6535,58.6809,54094.0
2019-02-26 11:00:00,64.3,64.57,64.23,64.48,40638.0,58.6535,58.8998,58.5896,58.8177,40638.0
2019-02-26 11:30:00,64.49,64.59,64.21,64.21,34122.0,58.8268,58.918,58.5714,58.5714,34122.0
2019-02-26 12:00:00,64.24,64.26,64.07,64.16,30299.0,58.5988,58.617,58.4437,58.5258,30299.0
2019-02-26 12:30:00,64.13,64.18,64.04,64.11,29302.0,58.4984,58.544,58.4163,58.4802,29302.0
2019-02-26 13:00:00,64.11,64.24,64.08,64.13,24414.0,58.4802,58.5988,58.4528,58.4984,24414.0
2019-02-26 13:30:00,64.11,64.12,63.95,63.97,31618.0,58.4802,58.4893,58.3342,58.3525,31618.0
2019-02-26 14:00:00,63.97,64.03,63.9,63.91,34952.0,58.3525,58.4072,58.2886,58.2977,34952.0
2019-02-26 14:30:00,63.92,63.98,63.86,63.86,58608.0,58.3069,58.3616,58.2521,58.2521,58608.0
2019-02-26 15:00:00,63.87,63.98,63.87,63.88,66128.0,58.2613,58.3616,58.2613,58.2704,66128.0
2019-02-26 15:30:00,63.88,63.93,63.53,63.55,168869.0,58.2704,58.316,57.9511,57.9694,168869.0
2019-02-27 09:30:00,63.51,64.08,63.24,63.65,117995.0,57.9329,58.4528,57.6866,58.0606,117995.0
2019-02-27 10:00:00,63.67,63.77,63.55,63.71,93138.0,58.0788,58.17,57.9694,58.1153,93138.0
2019-02-27 10:30:00,63.73,63.74,63.6,63.61,52475.0,58.1336,58.1427,58.015,58.0241,52475.0
2019-02-27 11:00:00,63.6,63.68,63.5,63.67,25774.0,58.015,58.0879,57.9238,58.0788,25774.0
2019-02-27 11:30:00,63.66,63.85,63.64,63.81,35615.0,58.0697,58.243,58.0515,58.2065,35615.0
2019-02-27 12:00:00,63.8,63.92,63.71,63.91,33542.0,58.1974,58.3069,58.1153,58.2977,33542.0
2019-02-27 12:30:00,63.92,63.92,63.69,63.71,28212.0,58.3069,58.3069,58.0971,58.1153,28212.0
2019-02-27 13:00:00,63.7,63.96,63.7,63.9,34241.0,58.1062,58.3434,58.1062,58.2886,34241.0
2019-02-27 13:30:00,63.9,63.9,63.76,63.84,31669.0,58.2886,58.2886,58.1609,58.2339,31669.0
2019-02-27 14:00:00,63.83,63.94,63.78,63.85,25159.0,58.2248,58.3251,58.1792,58.243,25159.0
2019-02-27 14:30:00,63.86,64.12,63.86,64.11,41098.0,58.2521,58.4893,58.2521,58.4802,41098.0
2019-02-27 15:00:00,64.12,64.18,63.98,64.03,42515.0,58.4893,58.544,58.3616,58.4072,42515.0
2019-02-27 15:30:00,64.02,64.08,63.87,63.92,149716.0,58.3981,58.4528,58.2613,58.3069,149716.0
2019-02-28 09:30:00,63.93,64.25,63.8,64.09,23434.0,58.316,58.6079,58.1974,58.4619,23434.0
2019-02-28 10:00:00,64.12,64.15,63.95,64.04,19845.0,58.4893,58.5167,58.3342,58.4163,19845.0
2019-02-28 10:30:00,64.05,64.09,63.93,64.05,24091.0,58.4255,58.4619,58.316,58.4255,24091.0
2019-02-28 11:00:00,64.05,64.36,64.05,64.19,87123.0,58.4255,58.7082,58.4255,58.5532,87123.0
2019-02-28 11:30:00,64.18,64.52,64.14,64.49,56575.0,58.544,58.8542,58.5076,58.8268,56575.0
2019-02-28 12:00:00,64.49,64.71,64.48,64.67,32015.0,58.8268,59.0275,58.8177,58.991,32015.0
2019-02-28 12:30:00,64.67,64.67,64.43,64.56,52705.0,58.991,58.991,58.7721,58.8907,52705.0
2019-02-28 13:00:00,64.57,64.59,64.34,64.37,25651.0,58.8998,58.918,58.69,58.7174,25651.0
2019-02-28 13:30:00,64.37,64.57,64.34,64.57,42652.0,58.7174,58.8998,58.69,58.8998,42652.0
2019-02-28 14:00:00,64.57,64.64,64.47,64.56,42747.0,58.8998,58.9636,58.8086,58.8907,42747.0
2019-02-28 14:30:00,64.55,64.56,64.39,64.45,49494.0,58.8815,58.8907,58.7356,58.7903,49494.0
2019-02-28 15:00:00,64.45,64.58,64.43,64.53,42897.0,58.7903,58.9089,58.7721,58.8633,42897.0
2019-02-28 15:30:00,64.52,64.67,64.42,64.58,241139.0,58.8542,58.991,58.763,58.9089,241139.0
2019-03-01 09:30:00,64.85,65.24,64.47,64.62,35470.0,59.1552,59.511,58.8086,58.9454,35470.0
2019-03-01 10:00:00,64.57,64.71,64.23,64.42,45506.0,58.8998,59.0275,58.5896,58.763,45506.0
2019-03-01 10:30:00,64.4,64.54,64.33,64.54,28836.0,58.7447,58.8724,58.6809,58.8724,28836.0
2019-03-01 11:00:00,64.58,64.63,64.37,64.54,72538.0,58.9089,58.9545,58.7174,58.8724,72538.0
2019-03-01 11:30:00,64.55,64.66,64.29,64.5,107504.0,58.8815,58.9819,58.6444,58.8359,107504.0
2019-03-01 12:00:00,64.51,64.77,64.5,64.73,41379.0,58.8451,59.0822,58.8359,59.0457,41379.0
2019-03-01 12:30:00,64.72,64.77,64.67,64.73,25354.0,59.0366,59.0822,58.991,59.0457,25354.0
2019-03-01 13:00:00,64.73,64.82,64.73,64.81,37527.0,59.0457,59.1278,59.0457,59.1187,37527.0
2019-03-01 13:30:00,64.81,64.87,64.74,64.76,40240.0,59.1187,59.1734,59.0549,59.0731,40240.0
2019-03-01 14:00:00,64.76,64.92,64.73,64.92,54564.0,59.0731,59.2191,59.0457,59.2191,54564.0
2019-03-01 14:30:00,64.92,64.95,64.83,64.92,49293.0,59.2191,59.2464,59.137,59.2191,49293.0
2019-03-01 15:00:00,64.92,64.96,64.78,64.84,51835.0,59.2191,59.2555,59.0913,59.1461,51835.0
2019-03-01 15:30:00,64.84,65.01,64.8,64.97,117863.0,59.1461,59.3012,59.1096,59.2647,117863.0
2019-03-04 09:30:00,65.0,65.27,64.95,65.12,35495.0,59.292,59.5383,59.2464,59.4015,35495.0
2019-03-04 10:00:00,65.14,65.15,64.78,64.86,22638.0,59.4197,59.4289,59.0913,59.1643,22638.0
2019-03-04 10:30:00,64.86,64.86,64.37,64.4,75063.0,59.1643,59.1643,58.7174,58.7447,75063.0
2019-03-04 11:00:00,64.39,64.4,64.15,64.15,40654.0,58.7356,58.7447,58.5167,58.5167,40654.0
2019-03-04 11:30:00,64.13,64.18,63.72,63.81,40137.0,58.4984,58.544,58.1244,58.2065,40137.0
2019-03-04 12:00:00,63.8,63.91,63.55,63.72,27397.0,58.1974,58.2977,57.9694,58.1244,27397.0
2019-03-04 12:30:00,63.74,63.91,63.64,63.73,23895.0,58.1427,58.2977,58.0515,58.1336,23895.0
2019-03-04 13:00:00,63.77,63.88,63.63,63.87,18176.0,58.17,58.2704,58.0423,58.2613,18176.0
2019-03-04 13:30:00,63.88,64.06,63.87,64.06,32344.0,58.2704,58.4346,58.2613,58.4346,32344.0
2019-03-04 14:00:00,64.07,64.42,64.04,64.42,33549.0,58.4437,58.763,58.4163,58.763,33549.0
2019-03-04 14:30:00,64.42,64.46,64.24,64.37,77342.0,58.763,58.7995,58.5988,58.7174,77342.0
2019-03-04 15:00:00,64.36,64.36,64.07,64.09,71832.0,58.7082,58.7082,58.4437,58.4619,71832.0
2019-03-04 15:30:00,64.07,64.19,64.03,64.09,124131.0,58.4437,58.5532,58.4072,58.4619,124131.0
2019-03-05 09:30:00,63.98,64.12,63.9,63.94,52271.0,58.3616,58.4893,58.2886,58.3251,52271.0
2019-03-05 10:00:00,63.98,64.18,63.8,63.88,35482.0,58.3616,58.544,58.1974,58.2704,35482.0
2019-03-05 10:30:00,63.92,63.97,63.7,63.72,28050.0,58.3069,58.3525,58.1062,58.1244,28050.0
2019-03-05 11:00:00,63.76,63.93,63.72,63.77,32721.0,58.1609,58.316,58.1244,58.17,32721.0
2019-03-05 11:30:00,63.77,63.9,63.64,63.7,39720.0,58.17,58.2886,58.0515,58.1062,39720.0
2019-03-05 12:00:00,63.7,63.84,63.69,63.8,29100.0,58.1062,58.2339,58.0971,58.1974,29100.0
2019-03-05 12:30:00,63.78,63.78,63.63,63.75,30178.0,58.1792,58.1792,58.0423,58.1518,30178.0
2019-03-05 13:00:00,63.76,63.83,63.7,63.7,25440.0,58.1609,58.2248,58.1062,58.1062,25440.0
2019-03-05 13:30:00,63.7,63.8,63.53,63.54,43065.0,58.1062,58.1974,57.9511,57.9602,43065.0
2019-03-05 14:00:00,63.54,63.6,63.42,63.59,39899.0,57.9602,58.015,57.8508,58.0058,39899.0
2019-03-05 14:30:00,63.6,63.64,63.47,63.6,32511.0,58.015,58.0515,57.8964,58.015,32511.0
2019-03-05 15:00:00,63.58,63.74,63.56,63.69,39599.0,57.9967,58.1427,57.9785,58.0971,39599.0
2019-03-05 15:30:00,63.68,63.76,63.5,63.58,134588.0,58.0879,58.1609,57.9238,57.9967,134588.0
2019-03-06 09:30:00,63.46,63.57,63.13,63.44,34558.0,57.8873,57.9876,57.5862,57.869,34558.0
2019-03-06 10:00:00,63.43,63.46,63.27,63.29,31139.0,57.8599,57.8873,57.714,57.7322,31139.0
2019-03-06 10:30:00,63.29,63.58,63.27,63.46,32542.0,57.7322,57.9967,57.714,57.8873,32542.0
2019-03-06 11:00:00,63.44,63.6,63.43,63.54,28608.0,57.869,58.015,57.8599,57.9602,28608.0
2019-03-06 11:30:00,63.54,63.57,63.32,63.43,35718.0,57.9602,57.9876,57.7596,57.8599,35718.0
2019-03-06 12:00:00,63.42,63.52,63.33,63.36,32241.0,57.8508,57.942,57.7687,57.796,32241.0
2019-03-06 12:30:00,63.37,63.47,63.27,63.27,46948.0,57.8052,57.8964,57.714,57.714,46948.0
2019-03-06 13:00:00,63.26,63.35,63.24,63.26,20464.0,57.7048,57.7869,57.6866,57.7048,20464.0
2019-03-06 13:30:00,63.29,63.38,63.17,63.38,25643.0,57.7322,57.8143,57.6227,57.8143,25643.0
2019-03-06 14:00:00,63.37,63.42,63.3,63.32,29961.0,57.8052,57.8508,57.7413,57.7596,29961.0
2019-03-06 14:30:00,63.33,63.33,63.2,63.21,36931.0,57.7687,57.7687,57.6501,57.6592,36931.0
2019-03-06 15:00:00,63.2,63.27,62.91,62.99,65232.0,57.6501,57.714,57.3856,57.4585,65232.0
2019-03-06 15:30:00,63.0,63.17,62.99,63.03,124195.0,57.4677,57.6227,57.4585,57.495,124195.0
2019-03-07 09:30:00,62.8,62.88,61.97,62.28,34340.0,57.2852,57.3582,56.5281,56.8109,34340.0
2019-03-07 10:00:00,62.29,62.31,61.83,62.31,59703.0,56.82,56.8383,56.4004,56.8383,59703.0
2019-03-07 10:30:00,62.32,62.68,62.21,62.68,31595.0,56.8474,57.1758,56.747,57.1758,31595.0
2019-03-07 11:00:00,62.67,62.68,62.49,62.65,38843.0,57.1666,57.1758,57.0024,57.1484,38843.0
2019-03-07 11:30:00,62.67,62.87,62.64,62.66,43176.0,57.1666,57.3491,57.1393,57.1575,43176.0
2019-03-07 12:00:00,62.64,62.64,62.36,62.47,59471.0,57.1393,57.1393,56.8839,56.9842,59471.0
2019-03-07 12:30:00,62.48,62.6,62.34,62.57,53491.0,56.9933,57.1028,56.8656,57.0754,53491.0
2019-03-07 13:00:00,62.56,62.68,62.51,62.66,26457.0,57.0663,57.1758,57.0207,57.1575,26457.0
2019-03-07 13:30:00,62.66,62.67,62.55,62.59,26823.0,57.1575,57.1666,57.0572,57.0937,26823.0
2019-03-07 14:00:00,62.6,62.6,62.33,62.42,35709.0,57.1028,57.1028,56.8565,56.9386,35709.0
2019-03-07 14:30:00,62.44,62.45,62.24,62.29,38609.0,56.9568,56.966,56.7744,56.82,38609.0
2019-03-07 15:00:00,62.3,62.63,62.18,62.54,50861.0,56.8291,57.1302,56.7197,57.0481,50861.0
2019-03-07 15:30:00,62.54,62.68,62.32,62.44,169369.0,57.0481,57.1758,56.8474,56.9568,169369.0
2019-03-08 09:30:00,61.84,62.36,61.74,61.97,51706.0,56.4095,56.8839,56.3183,56.5281,51706.0
2019-03-08 10:00:00,61.97,62.15,61.92,61.96,46361.0,56.5281,56.6923,56.4825,56.519,46361.0
2019-03-08 10:30:00,61.97,62.2,61.91,62.0,52861.0,56.5281,56.7379,56.4734,56.5555,52861.0
2019-03-08 11:00:00,61.99,62.25,61.92,62.23,49993.0,56.5464,56.7835,56.4825,56.7653,49993.0
2019-03-08 11:30:00,62.24,62.28,62.04,62.04,50439.0,56.7744,56.8109,56.592,56.592,50439.0
2019-03-08 12:00:00,62.04,62.23,62.03,62.23,31093.0,56.592,56.7653,56.5828,56.7653,31093.0
2019-03-08 12:30:00,62.25,62.29,62.1,62.13,35215.0,56.7835,56.82,56.6467,56.6741,35215.0
2019-03-08 13:00:00,62.15,62.22,62.09,62.15,26590.0,56.6923,56.7562,56.6376,56.6923,26590.0
2019-03-08 13:30:00,62.16,62.38,62.15,62.34,36404.0,56.7014,56.9021,56.6923,56.8656,36404.0
2019-03-08 14:00:00,62.34,62.49,62.29,62.44,38157.0,56.8656,57.0024,56.82,56.9568,38157.0
2019-03-08 14:30:00,62.45,62.5,62.35,62.35,51162.0,56.966,57.0116,56.8747,56.8747,51162.0
2019-03-08 15:00:00,62.35,62.43,62.25,62.28,92117.0,56.8747,56.9477,56.7835,56.8109,92117.0
2019-03-08 15:30:00,62.27,62.5,62.24,62.44,128232.0,56.8018,57.0116,56.7744,56.9568,128232.0
2019-03-11 09:30:00,62.63,63.03,62.54,63.02,24819.0,57.1302,57.495,57.0481,57.4859,24819.0
2019-03-11 10:00:00,63.04,63.06,62.68,62.75,38063.0,57.5041,57.5224,57.1758,57.2396,38063.0
2019-03-11 10:30:00,62.77,62.97,62.7,62.95,39735.0,57.2579,57.4403,57.194,57.4221,39735.0
2019-03-11 11:00:00,62.95,63.08,62.9,62.96,32258.0,57.4221,57.5406,57.3764,57.4312,32258.0
2019-03-11 11:30:00,62.96,63.14,62.92,63.1,31639.0,57.4312,57.5954,57.3947,57.5589,31639.0
2019-03-11 12:00:00,63.1,63.17,63.0,63.08,37229.0,57.5589,57.6227,57.4677,57.5406,37229.0
2019-03-11 12:30:00,63.11,63.18,63.08,63.14,16945.0,57.568,57.6319,57.5406,57.5954,16945.0
2019-03-11 13:00:00,63.14,63.34,63.14,63.34,33835.0,57.5954,57.7778,57.5954,57.7778,33835.0
2019-03-11 13:30:00,63.34,63.35,63.09,63.18,25658.0,57.7778,57.7869,57.5498,57.6319,25658.0
2019-03-11 14:00:00,63.2,63.22,63.06,63.06,19284.0,57.6501,57.6683,57.5224,57.5224,19284.0
2019-03-11 14:30:00,63.04,63.14,62.9,62.97,32847.0,57.5041,57.5954,57.3764,57.4403,32847.0
2019-03-11 15:00:00,62.99,63.01,62.91,62.94,45055.0,57.4585,57.4768,57.3856,57.4129,45055.0
2019-03-11 15:30:00,62.95,63.2,62.94,63.16,144019.0,57.4221,57.6501,57.4129,57.6136,144019.0
2019-03-12 09:30:00,63.18,63.45,63.06,63.2,15033.0,57.6319,57.8781,57.5224,57.6501,15033.0
2019-03-12 10:00:00,63.17,63.31,63.03,63.29,14085.0,57.6227,57.7504,57.495,57.7322,14085.0
2019-03-12 10:30:00,63.3,63.32,63.14,63.17,15768.0,57.7413,57.7596,57.5954,57.6227,15768.0
2019-03-12 11:00:00,63.16,63.17,63.0,63.07,44108.0,57.6136,57.6227,57.4677,57.5315,44108.0
2019-03-12 11:30:00,63.08,63.29,63.07,63.27,14489.0,57.5406,57.7322,57.5315,57.714,14489.0
2019-03-12 12:00:00,63.25,63.42,63.19,63.32,17594.0,57.6957,57.8508,57.641,57.7596,17594.0
2019-03-12 12:30:00,63.31,63.38,63.27,63.31,13591.0,57.7504,57.8143,57.714,57.7504,13591.0
2019-03-12 13:00:00,63.29,63.3,63.21,63.21,11671.0,57.7322,57.7413,57.6592,57.6592,11671.0
2019-03-12 13:30:00,63.23,63.25,63.14,63.2,13163.0,57.6775,57.6957,57.5954,57.6501,13163.0
2019-03-12 14:00:00,63.21,63.24,63.16,63.16,12443.0,57.6592,57.6866,57.6136,57.6136,12443.0
2019-03-12 14:30:00,63.17,63.23,63.07,63.23,19867.0,57.6227,57.6775,57.5315,57.6775,19867.0
2019-03-12 15:00:00,63.22,63.32,62.95,63.03,32496.0,57.6683,57.7596,57.4221,57.495,32496.0
2019-03-12 15:30:00,63.03,63.08,62.96,63.02,75549.0,57.495,57.5406,57.4312,57.4859,75549.0
2019-03-13 09:30:00,63.56,63.57,63.03,63.23,79925.0,57.9785,57.9876,57.495,57.6775,79925.0
2019-03-13 10:00:00,63.25,63.55,63.22,63.35,49407.0,57.6957,57.9694,57.6683,57.7869,49407.0
2019-03-13 10:30:00,63.36,63.44,63.32,63.4,36544.0,57.796,57.869,57.7596,57.8325,36544.0
2019-03-13 11:00:00,63.41,63.54,63.38,63.47,29351.0,57.8417,57.9602,57.8143,57.8964,29351.0
2019-03-13 11:30:00,63.46,63.47,63.28,63.41,27088.0,57.8873,57.8964,57.7231,57.8417,27088.0
2019-03-13 12:00:00,63.41,63.48,63.36,63.39,31916.0,57.8417,57.9055,57.796,57.8234,31916.0
2019-03-13 12:30:00,63.38,63.57,63.35,63.49,24536.0,57.8143,57.9876,57.7869,57.9146,24536.0
2019-03-13 13:00:00,63.48,63.54,63.41,63.44,22026.0,57.9055,57.9602,57.8417,57.869,22026.0
2019-03-13 13:30:00,63.44,63.46,63.37,63.41,22277.0,57.869,57.8873,57.8052,57.8417,22277.0
2019-03-13 14:00:00,63.43,63.47,63.38,63.43,29871.0,57.8599,57.8964,57.8143,57.8599,29871.0
2019-03-13 14:30:00,63.42,63.44,63.21,63.23,37001.0,57.8508,57.869,57.6592,57.6775,37001.0
2019-03-13 15:00:00,63.21,63.26,62.78,63.2,126651.0,57.6592,57.7048,57.267,57.6501,126651.0
2019-03-13 15:30:00,63.19,63.47,63.19,63.31,177552.0,57.641,57.8964,57.641,57.7504,177552.0
2019-03-14 09:30:00,63.15,63.15,62.88,62.96,14195.0,57.8983,57.8983,57.6507,57.7241,14195.0
2019-03-14 10:00:00,62.89,62.89,62.73,62.81,15958.0,57.6599,57.6599,57.5132,57.5866,15958.0
2019-03-14 10:30:00,62.77,62.97,62.75,62.97,10860.0,57.5499,57.7333,57.5316,57.7333,10860.0
2019-03-14 11:00:00,62.96,63.08,62.91,63.01,10733.0,57.7241,57.8341,57.6783,57.7699,10733.0
2019-03-14 11:30:00,63.01,63.26,62.92,63.23,19732.0,57.7699,57.9991,57.6874,57.9716,19732.0
2019-03-14 12:00:00,63.24,63.31,63.2,63.24,17518.0,57.9808,58.045,57.9441,57.9808,17518.0
2019-03-14 12:30:00,63.23,63.33,63.05,63.11,19656.0,57.9716,58.0633,57.8066,57.8616,19656.0
2019-03-14 13:00:00,63.09,63.13,63.0,63.05,21142.0,57.8433,57.88,57.7608,57.8066,21142.0
2019-03-14 13:30:00,63.07,63.07,62.85,62.86,18313.0,57.8249,57.8249,57.6232,57.6324,18313.0
2019-03-14 14:00:00,62.88,62.88,62.8,62.81,19588.0,57.6507,57.6507,57.5774,57.5866,19588.0
2019-03-14 14:30:00,62.81,62.83,62.7,62.82,16321.0,57.5866,57.6049,57.4857,57.5957,16321.0
2019-03-14 15:00:00,62.8,62.87,62.7,62.86,130787.0,57.5774,57.6416,57.4857,57.6324,130787.0
2019-03-14 15:30:00,62.87,62.91,62.72,62.74,128184.0,57.6416,57.6783,57.5041,57.5224,128184.0
2019-03-15 09:30:00,62.75,62.97,62.74,62.93,173715.0,57.5316,57.7333,57.5224,57.6966,173715.0
2019-03-15 10:00:00,62.86,63.02,62.77,62.93,15413.0,57.6324,57.7791,57.5499,57.6966,15413.0
2019-03-15 10:30:00,62.98,63.08,62.9,63.08,18865.0,57.7424,57.8341,57.6691,57.8341,18865.0
2019-03-15 11:00:00,63.08,63.12,63.01,63.07,23050.0,57.8341,57.8708,57.7699,57.8249,23050.0
2019-03-15 11:30:00,63.06,63.13,62.99,63.01,14058.0,57.8158,57.88,57.7516,57.7699,14058.0
2019-03-15 12:00:00,63.03,63.13,62.95,63.1,35448.0,57.7883,57.88,57.7149,57.8525,35448.0
2019-03-15 12:30:00,63.1,63.19,63.08,63.1,17175.0,57.8525,57.935,57.8341,57.8525,17175.0
2019-03-15 13:00:00,63.11,63.16,63.08,63.09,9683.0,57.8616,57.9075,57.8341,57.8433,9683.0
2019-03-15 13:30:00,63.08,63.09,63.02,63.03,9310.0,57.8341,57.8433,57.7791,57.7883,9310.0
2019-03-15 14:00:00,63.03,63.06,62.89,62.93,13640.0,57.7883,57.8158,57.6599,57.6966,13640.0
2019-03-15 14:30:00,62.93,62.99,62.89,62.96,15811.0,57.6966,57.7516,57.6599,57.7241,15811.0
2019-03-15 15:00:00,62.95,63.0,62.9,62.93,16872.0,57.7149,57.7608,57.6691,57.6966,16872.0
2019-03-15 15:30:00,62.91,62.93,62.63,62.81,144133.0,57.6783,57.6966,57.4215,57.5866,144133.0
2019-03-18 09:30:00,63.03,63.1,62.88,62.97,25787.0,57.7883,57.8525,57.6507,57.7333,25787.0
2019-03-18 10:00:00,63.0,63.32,62.97,63.28,35243.0,57.7608,58.0542,57.7333,58.0175,35243.0
2019-03-18 10:30:00,63.32,63.58,63.27,63.53,17452.0,58.0542,58.2925,58.0083,58.2467,17452.0
2019-03-18 11:00:00,63.51,63.58,63.14,63.16,16838.0,58.2284,58.2925,57.8891,57.9075,16838.0
2019-03-18 11:30:00,63.16,63.16,62.96,63.03,11854.0,57.9075,57.9075,57.7241,57.7883,11854.0
2019-03-18 12:00:00,63.04,63.15,62.92,63.15,13444.0,57.7974,57.8983,57.6874,57.8983,13444.0
2019-03-18 12:30:00,63.11,63.25,63.07,63.19,11819.0,57.8616,57.99,57.8249,57.935,11819.0
2019-03-18 13:00:00,63.23,63.33,63.23,63.27,16090.0,57.9716,58.0633,57.9716,58.0083,16090.0
2019-03-18 13:30:00,63.26,63.34,63.15,63.26,14484.0,57.9991,58.0725,57.8983,57.9991,14484.0
2019-03-18 14:00:00,63.25,63.28,63.13,63.2,11873.0,57.99,58.0175,57.88,57.9441,11873.0
2019-03-18 14:30:00,63.13,63.3,63.11,63.26,20094.0,57.88,58.0358,57.8616,57.9991,20094.0
2019-03-18 15:00:00,63.26,63.4,63.25,63.35,72679.0,57.9991,58.1275,57.99,58.0817,72679.0
2019-03-18 15:30:00,63.35,63.52,63.34,63.52,128738.0,58.0817,58.2375,58.0725,58.2375,128738.0
2019-03-19 09:30:00,63.66,63.8,63.52,63.65,10920.0,58.3659,58.4942,58.2375,58.3567,10920.0
2019-03-19 10:00:00,63.68,63.74,63.39,63.39,6971.0,58.3842,58.4392,58.1183,58.1183,6971.0
2019-03-19 10:30:00,63.42,63.59,63.36,63.39,32673.0,58.1458,58.3017,58.0908,58.1183,32673.0
2019-03-19 11:00:00,63.38,63.55,63.36,63.5,14550.0,58.1092,58.265,58.0908,58.2192,14550.0
2019-03-19 11:30:00,63.45,63.67,63.45,63.66,10779.0,58.1733,58.3751,58.1733,58.3659,10779.0
2019-03-19 12:00:00,63.67,63.75,63.66,63.7,11332.0,58.3751,58.4484,58.3659,58.4026,11332.0
2019-03-19 12:30:00,63.71,63.75,63.37,63.54,19118.0,58.4117,58.4484,58.1,58.2559,19118.0
2019-03-19 13:00:00,63.58,63.67,63.54,63.6,10280.0,58.2925,58.3751,58.2559,58.3109,10280.0
2019-03-19 13:30:00,63.58,63.77,63.58,63.6,28073.0,58.2925,58.4667,58.2925,58.3109,28073.0
2019-03-19 14:00:00,63.59,63.61,63.41,63.47,19759.0,58.3017,58.32,58.1367,58.1917,19759.0
2019-03-19 14:30:00,63.48,63.54,63.44,63.46,18459.0,58.2009,58.2559,58.1642,58.1825,18459.0
2019-03-19 15:00:00,63.46,63.47,63.25,63.28,23338.0,58.1825,58.1917,57.99,58.0175,23338.0
2019-03-19 15:30:00,63.27,63.37,63.18,63.32,60508.0,58.0083,58.1,57.9258,58.0542,60508.0
2019-03-20 09:30:00,63.22,63.37,63.02,63.26,26148.0,57.9625,58.1,57.7791,57.9991,26148.0
2019-03-20 10:00:00,63.2,63.29,63.08,63.2,20683.0,57.9441,58.0267,57.8341,57.9441,20683.0
2019-03-20 10:30:00,63.15,63.17,63.0,63.07,17837.0,57.8983,57.9166,57.7608,57.8249,17837.0
2019-03-20 11:00:00,63.09,63.16,63.06,63.1,21902.0,57.8433,57.9075,57.8158,57.8525,21902.0
2019-03-20 11:30:00,63.11,63.11,62.82,62.83,15590.0,57.8616,57.8616,57.5957,57.6049,15590.0
2019-03-20 12:00:00,62.86,62.93,62.76,62.9,21364.0,57.6324,57.6966,57.5407,57.6691,21364.0
2019-03-20 12:30:00,62.89,62.92,62.75,62.87,21266.0,57.6599,57.6874,57.5316,57.6416,21266.0
2019-03-20 13:00:00,62.9,62.97,62.89,62.97,15906.0,57.6691,57.7333,57.6599,57.7333,15906.0
2019-03-20 13:30:00,62.95,63.15,62.94,63.14,14121.0,57.7149,57.8983,57.7058,57.8891,14121.0
2019-03-20 14:00:00,63.24,63.66,63.24,63.65,16938.0,57.9808,58.3659,57.9808,58.3567,16938.0
2019-03-20 14:30:00,63.63,63.77,63.53,63.55,26381.0,58.3384,58.4667,58.2467,58.265,26381.0
2019-03-20 15:00:00,63.57,63.69,63.38,63.41,26042.0,58.2834,58.3934,58.1092,58.1367,26042.0
2019-03-20 15:30:00,63.41,63.41,63.14,63.25,125448.0,58.1367,58.1367,57.8891,57.99,125448.0
2019-03-21 09:30:00,62.77,63.42,62.68,63.35,21351.0,57.5499,58.1458,57.4674,58.0817,21351.0
2019-03-21 10:00:00,63.4,63.65,63.4,63.63,8850.0,58.1275,58.3567,58.1275,58.3384,8850.0
2019-03-21 10:30:00,63.63,63.68,63.34,63.46,8874.0,58.3384,58.3842,58.0725,58.1825,8874.0
2019-03-21 11:00:00,63.53,63.9,63.53,63.8,18833.0,58.2467,58.5859,58.2467,58.4942,18833.0
2019-03-21 11:30:00,63.77,64.09,63.76,64.02,15483.0,58.4667,58.7601,58.4576,58.6959,15483.0
2019-03-21 12:00:00,63.99,64.02,63.61,63.62,10305.0,58.6684,58.6959,58.32,58.3292,10305.0
2019-03-21 12:30:00,63.62,63.68,63.58,63.6,6450.0,58.3292,58.3842,58.2925,58.3109,6450.0
2019-03-21 13:00:00,63.63,63.71,63.63,63.69,8592.0,58.3384,58.4117,58.3384,58.3934,8592.0
2019-03-21 13:30:00,63.7,63.7,63.52,63.53,7417.0,58.4026,58.4026,58.2375,58.2467,7417.0
2019-03-21 14:00:00,63.53,63.73,63.53,63.71,14800.0,58.2467,58.4301,58.2467,58.4117,14800.0
2019-03-21 14:30:00,63.74,63.86,63.71,63.74,23111.0,58.4392,58.5492,58.4117,58.4392,23111.0
2019-03-21 15:00:00,63.75,63.89,63.66,63.72,36343.0,58.4484,58.5768,58.3659,58.4209,36343.0
2019-03-21 15:30:00,63.72,63.81,63.65,63.73,60569.0,58.4209,58.5034,58.3567,58.4301,60569.0
2019-03-22 09:30:00,63.5,63.71,63.04,63.17,18316.0,58.2192,58.4117,57.7974,57.9166,18316.0
2019-03-22 10:00:00,63.18,63.29,62.85,62.98,13699.0,57.9258,58.0267,57.6232,57.7424,13699.0
2019-03-22 10:30:00,63.0,63.16,62.79,62.79,12808.0,57.7608,57.9075,57.5682,57.5682,12808.0
2019-03-22 11:00:00,62.82,62.88,62.61,62.61,20791.0,57.5957,57.6507,57.4032,57.4032,20791.0
2019-03-22 11:30:00,62.59,62.65,62.33,62.37,20232.0,57.3849,57.4399,57.1465,57.1832,20232.0
2019-03-22 12:00:00,62.33,62.5,62.27,62.3,16987.0,57.1465,57.3024,57.0915,57.119,16987.0
2019-03-22 12:30:00,62.28,62.4,62.14,62.4,16285.0,57.1006,57.2107,56.9723,57.2107,16285.0
2019-03-22 13:00:00,62.39,62.83,62.37,62.74,107657.0,57.2015,57.6049,57.1832,57.5224,107657.0
2019-03-22 13:30:00,62.76,62.94,62.69,62.8,82481.0,57.5407,57.7058,57.4765,57.5774,82481.0
2019-03-22 14:00:00,62.78,63.04,62.78,62.98,24626.0,57.5591,57.7974,57.5591,57.7424,24626.0
2019-03-22 14:30:00,62.98,63.14,62.89,63.08,16579.0,57.7424,57.8891,57.6599,57.8341,16579.0
2019-03-22 15:00:00,63.08,63.16,63.01,63.01,26375.0,57.8341,57.9075,57.7699,57.7699,26375.0
2019-03-22 15:30:00,63.0,63.17,62.91,62.99,263860.0,57.7608,57.9166,57.6783,57.7516,263860.0
2019-03-25 09:30:00,62.73,63.17,62.51,62.64,27066.0,57.5132,57.9166,57.3115,57.4307,27066.0
2019-03-25 10:00:00,62.65,62.65,62.34,62.59,29616.0,57.4399,57.4399,57.1557,57.3849,29616.0
2019-03-25 10:30:00,62.63,62.9,62.57,62.78,26851.0,57.4215,57.6691,57.3665,57.5591,26851.0
2019-03-25 11:00:00,62.76,62.93,62.7,62.86,29707.0,57.5407,57.6966,57.4857,57.6324,29707.0
2019-03-25 11:30:00,62.88,62.89,62.6,62.6,27496.0,57.6507,57.6599,57.394,57.394,27496.0
2019-03-25 12:00:00,62.6,62.74,62.53,62.66,21039.0,57.394,57.5224,57.3299,57.449,21039.0
2019-03-25 12:30:00,62.67,62.68,62.38,62.62,21781.0,57.4582,57.4674,57.1923,57.4124,21781.0
2019-03-25 13:00:00,62.63,62.63,62.47,62.51,18460.0,57.4215,57.4215,57.2748,57.3115,18460.0
2019-03-25 13:30:00,62.49,62.58,62.44,62.52,39553.0,57.2932,57.3757,57.2473,57.3207,39553.0
2019-03-25 14:00:00,62.53,62.57,62.39,62.47,32270.0,57.3299,57.3665,57.2015,57.2748,32270.0
2019-03-25 14:30:00,62.49,62.74,62.48,62.73,23439.0,57.2932,57.5224,57.284,57.5132,23439.0
2019-03-25 15:00:00,62.76,62.96,62.66,62.87,41354.0,57.5407,57.7241,57.449,57.6416,41354.0
2019-03-25 15:30:00,62.86,62.89,62.63,62.65,127462.0,57.6324,57.6599,57.4215,57.4399,127462.0
2019-03-26 09:30:00,62.72,63.6,62.65,63.57,29755.0,57.5041,58.3109,57.4399,58.2834,29755.0
2019-03-26 10:00:00,63.56,63.64,63.29,63.39,19017.0,58.2742,58.3475,58.0267,58.1183,19017.0
2019-03-26 10:30:00,63.39,63.67,63.23,63.63,18242.0,58.1183,58.3751,57.9716,58.3384,18242.0
2019-03-26 11:00:00,63.67,63.67,63.22,63.31,49901.0,58.3751,58.3751,57.9625,58.045,49901.0
2019-03-26 11:30:00,63.31,63.31,62.92,63.03,22724.0,58.045,58.045,57.6874,57.7883,22724.0
2019-03-26 12:00:00,63.03,63.17,62.89,62.91,25179.0,57.7883,57.9166,57.6599,57.6783,25179.0
2019-03-26 12:30:00,62.9,62.96,62.77,62.83,25006.0,57.6691,57.7241,57.5499,57.6049,25006.0
2019-03-26 13:00:00,62.83,63.15,62.82,63.08,19102.0,57.6049,57.8983,57.5957,57.8341,19102.0
2019-03-26 13:30:00,63.08,63.08,62.89,62.9,22878.0,57.8341,57.8341,57.6599,57.6691,22878.0
2019-03-26 14:00:00,62.92,62.98,62.84,62.97,31230.0,57.6874,57.7424,57.6141,57.7333,31230.0
2019-03-26 14:30:00,62.96,63.21,62.94,63.2,36705.0,57.7241,57.9533,57.7058,57.9441,36705.0
2019-03-26 15:00:00,63.2,63.28,63.12,63.13,33678.0,57.9441,58.0175,57.8708,57.88,33678.0
2019-03-26 15:30:00,63.13,63.42,63.06,63.36,136722.0,57.88,58.1458,57.8158,58.0908,136722.0
2019-03-27 09:30:00,63.45,63.86,63.28,63.74,175169.0,58.1733,58.5492,58.0175,58.4392,175169.0
2019-03-27 10:00:00,63.75,63.81,63.53,63.57,15200.0,58.4484,58.5034,58.2467,58.2834,15200.0
2019-03-27 10:30:00,63.53,63.58,63.22,63.24,17359.0,58.2467,58.2925,57.9625,57.9808,17359.0
2019-03-27 11:00:00,63.25,63.31,62.99,63.0,26113.0,57.99,58.045,57.7516,57.7608,26113.0
2019-03-27 11:30:00,62.99,63.15,62.88,63.09,50240.0,57.7516,57.8983,57.6507,57.8433,50240.0
2019-03-27 12:00:00,63.08,63.35,63.07,63.3,29331.0,57.8341,58.0817,57.8249,58.0358,29331.0
2019-03-27 12:30:00,63.29,63.38,63.2,63.2,21420.0,58.0267,58.1092,57.9441,57.9441,21420.0
2019-03-27 13:00:00,63.2,63.43,63.15,63.41,17436.0,57.9441,58.155,57.8983,58.1367,17436.0
2019-03-27 13:30:00,63.41,63.59,63.33,63.55,22980.0,58.1367,58.3017,58.0633,58.265,22980.0
2019-03-27 14:00:00,63.53,63.65,63.49,63.59,26349.0,58.2467,58.3567,58.21,58.3017,26349.0
2019-03-27 14:30:00,63.59,63.59,63.42,63.48,29380.0,58.3017,58.3017,58.1458,58.2009,29380.0
2019-03-27 15:00:00,63.49,63.56,63.42,63.5,100526.0,58.21,58.2742,58.1458,58.2192,100526.0
2019-03-27 15:30:00,63.5,63.69,63.21,63.27,229388.0,58.2192,58.3934,57.9533,58.0083,229388.0
2019-03-28 09:30:00,63.49,63.83,63.38,63.7,31361.0,58.21,58.5217,58.1092,58.4026,31361.0
2019-03-28 10:00:00,63.74,63.88,63.73,63.73,17137.0,58.4392,58.5676,58.4301,58.4301,17137.0
2019-03-28 10:30:00,63.7,63.84,63.69,63.7,11280.0,58.4026,58.5309,58.3934,58.4026,11280.0
2019-03-28 11:00:00,63.7,63.7,63.21,63.21,11292.0,58.4026,58.4026,57.9533,57.9533,11292.0
2019-03-28 11:30:00,63.23,63.48,63.18,63.41,24101.0,57.9716,58.2009,57.9258,58.1367,24101.0
2019-03-28 12:00:00,63.4,63.46,63.23,63.41,6038.0,58.1275,58.1825,57.9716,58.1367,6038.0
2019-03-28 12:30:00,63.39,63.55,63.34,63.52,10217.0,58.1183,58.265,58.0725,58.2375,10217.0
2019-03-28 13:00:00,63.54,63.68,63.54,63.59,7277.0,58.2559,58.3842,58.2559,58.3017,7277.0
2019-03-28 13:30:00,63.62,63.63,63.45,63.62,12550.0,58.3292,58.3384,58.1733,58.3292,12550.0
2019-03-28 14:00:00,63.61,63.75,63.6,63.72,21367.0,58.32,58.4484,58.3109,58.4209,21367.0
2019-03-28 14:30:00,63.71,63.72,63.63,63.71,13357.0,58.4117,58.4209,58.3384,58.4117,13357.0
2019-03-28 15:00:00,63.66,63.76,63.65,63.66,13862.0,58.3659,58.4576,58.3567,58.3659,13862.0
2019-03-28 15:30:00,63.68,63.82,63.67,63.76,104925.0,58.3842,58.5126,58.3751,58.4576,104925.0
2019-03-29 09:30:00,64.05,64.47,64.05,64.3,35494.0,58.7234,59.1085,58.7234,58.9527,35494.0
2019-03-29 10:00:00,64.36,64.47,64.3,64.39,20058.0,59.0077,59.1085,58.9527,59.0352,20058.0
2019-03-29 10:30:00,64.4,64.46,64.28,64.33,36693.0,59.0443,59.0994,58.9343,58.9802,36693.0
2019-03-29 11:00:00,64.32,64.39,64.25,64.31,32572.0,58.971,59.0352,58.9068,58.9618,32572.0
2019-03-29 11:30:00,64.32,64.33,64.09,64.1,13116.0,58.971,58.9802,58.7601,58.7693,13116.0
2019-03-29 12:00:00,64.05,64.1,63.97,64.06,18430.0,58.7234,58.7693,58.6501,58.7326,18430.0
2019-03-29 12:30:00,64.06,64.11,63.91,63.97,57577.0,58.7326,58.7785,58.5951,58.6501,57577.0
2019-03-29 13:00:00,63.97,63.97,63.78,63.93,29583.0,58.6501,58.6501,58.4759,58.6134,29583.0
2019-03-29 13:30:00,63.93,64.02,63.88,64.0,12146.0,58.6134,58.6959,58.5676,58.6776,12146.0
2019-03-29 14:00:00,64.01,64.18,63.99,64.18,14970.0,58.6868,58.8426,58.6684,58.8426,14970.0
2019-03-29 14:30:00,64.18,64.32,64.13,64.27,15549.0,58.8426,58.971,58.7968,58.9252,15549.0
2019-03-29 15:00:00,64.28,64.28,64.03,64.06,33124.0,58.9343,58.9343,58.7051,58.7326,33124.0
2019-03-29 15:30:00,64.06,64.17,64.01,64.1,140401.0,58.7326,58.8335,58.6868,58.7693,140401.0
2019-04-01 09:30:00,64.5,64.71,64.33,64.36,22671.0,59.136,59.3286,58.9802,59.0077,22671.0
2019-04-01 10:00:00,64.47,64.62,64.21,64.31,29534.0,59.1085,59.246,58.8701,58.9618,29534.0
2019-04-01 10:30:00,64.33,64.46,64.21,64.28,16688.0,58.9802,59.0994,58.8701,58.9343,16688.0
2019-04-01 11:00:00,64.3,64.63,64.3,64.57,16308.0,58.9527,59.2552,58.9527,59.2002,16308.0
2019-04-01 11:30:00,64.54,64.56,64.26,64.42,67750.0,59.1727,59.191,58.916,59.0627,67750.0
2019-04-01 12:00:00,64.39,64.39,64.16,64.31,19324.0,59.0352,59.0352,58.8243,58.9618,19324.0
2019-04-01 12:30:00,64.34,64.56,64.31,64.56,24315.0,58.9893,59.191,58.9618,59.191,24315.0
2019-04-01 13:00:00,64.57,64.67,64.45,64.66,21277.0,59.2002,59.2919,59.0902,59.2827,21277.0
2019-04-01 13:30:00,64.64,64.76,64.49,64.73,75966.0,59.2644,59.3744,59.1269,59.3469,75966.0
2019-04-01 14:00:00,64.76,64.95,64.73,64.85,33944.0,59.3744,59.5486,59.3469,59.4569,33944.0
2019-04-01 14:30:00,64.85,64.96,64.7,64.8,34578.0,59.4569,59.5578,59.3194,59.4111,34578.0
2019-04-01 15:00:00,64.77,64.81,64.64,64.76,39104.0,59.3836,59.4202,59.2644,59.3744,39104.0
2019-04-01 15:30:00,64.75,64.91,64.63,64.88,233580.0,59.3652,59.5119,59.2552,59.4844,233580.0
2019-04-02 09:30:00,64.85,64.96,64.31,64.35,68918.0,59.4569,59.5578,58.9618,58.9985,68918.0
2019-04-02 10:00:00,64.42,64.55,64.26,64.45,15183.0,59.0627,59.1819,58.916,59.0902,15183.0
2019-04-02 10:30:00,64.46,64.46,64.06,64.14,29524.0,59.0994,59.0994,58.7326,58.806,29524.0
2019-04-02 11:00:00,64.13,64.17,63.76,63.93,74742.0,58.7968,58.8335,58.4576,58.6134,74742.0
2019-04-02 11:30:00,63.95,64.02,63.74,63.93,25730.0,58.6318,58.6959,58.4392,58.6134,25730.0
2019-04-02 12:00:00,63.89,63.94,63.69,63.71,15833.0,58.5768,58.6226,58.3934,58.4117,15833.0
2019-04-02 12:30:00,63.71,63.77,63.67,63.76,17483.0,58.4117,58.4667,58.3751,58.4576,17483.0
2019-04-02 13:00:00,63.75,63.89,63.72,63.76,14707.0,58.4484,58.5768,58.4209,58.4576,14707.0
2019-04-02 13:30:00,63.76,63.77,63.68,63.69,15474.0,58.4576,58.4667,58.3842,58.3934,15474.0
2019-04-02 14:00:00,63.68,63.82,63.67,63.75,48488.0,58.3842,58.5126,58.3751,58.4484,48488.0
2019-04-02 14:30:00,63.74,63.81,63.61,63.63,82195.0,58.4392,58.5034,58.32,58.3384,82195.0
2019-04-02 15:00:00,63.63,63.77,63.59,63.74,49498.0,58.3384,58.4667,58.3017,58.4392,49498.0
2019-04-02 15:30:00,63.74,63.78,63.64,63.64,182652.0,58.4392,58.4759,58.3475,58.3475,182652.0
2019-04-03 09:30:00,64.08,64.33,63.86,64.25,31233.0,58.751,58.9802,58.5492,58.9068,31233.0
2019-04-03 10:00:00,64.2,64.29,64.04,64.11,23996.0,58.861,58.9435,58.7143,58.7785,23996.0
2019-04-03 10:30:00,64.15,64.31,64.09,64.09,24708.0,58.8151,58.9618,58.7601,58.7601,24708.0
2019-04-03 11:00:00,64.13,64.25,63.9,63.98,58090.0,58.7968,58.9068,58.5859,58.6593,58090.0
2019-04-03 11:30:00,63.98,64.03,63.87,63.98,31794.0,58.6593,58.7051,58.5584,58.6593,31794.0
2019-04-03 12:00:00,63.94,64.06,63.93,63.97,22315.0,58.6226,58.7326,58.6134,58.6501,22315.0
2019-04-03 12:30:00,63.96,64.05,63.94,64.02,16077.0,58.6409,58.7234,58.6226,58.6959,16077.0
2019-04-03 13:00:00,64.0,64.04,63.81,63.92,41728.0,58.6776,58.7143,58.5034,58.6043,41728.0
2019-04-03 13:30:00,63.91,63.93,63.7,63.74,22219.0,58.5951,58.6134,58.4026,58.4392,22219.0
2019-04-03 14:00:00,63.73,63.76,63.64,63.74,16261.0,58.4301,58.4576,58.3475,58.4392,16261.0
2019-04-03 14:30:00,63.74,63.78,63.47,63.53,89489.0,58.4392,58.4759,58.1917,58.2467,89489.0
2019-04-03 15:00:00,63.51,63.65,63.49,63.6,59784.0,58.2284,58.3567,58.21,58.3109,59784.0
2019-04-03 15:30:00,63.59,63.72,63.57,63.69,123693.0,58.3017,58.4209,58.2834,58.3934,123693.0
2019-04-04 09:30:00,63.81,64.21,63.77,64.16,33128.0,58.5034,58.8701,58.4667,58.8243,33128.0
2019-04-04 10:00:00,64.15,64.2,63.89,64.03,67569.0,58.8151,58.861,58.5768,58.7051,67569.0
2019-04-04 10:30:00,64.03,64.14,63.96,64.1,97550.0,58.7051,58.806,58.6409,58.7693,97550.0
2019-04-04 11:00:00,64.12,64.19,63.89,63.99,77275.0,58.7876,58.8518,58.5768,58.6684,77275.0
2019-04-04 11:30:00,63.96,64.03,63.75,63.8,27333.0,58.6409,58.7051,58.4484,58.4942,27333.0
2019-04-04 12:00:00,63.81,63.85,63.63,63.8,13712.0,58.5034,58.5401,58.3384,58.4942,13712.0
2019-04-04 12:30:00,63.77,63.84,63.71,63.84,17434.0,58.4667,58.5309,58.4117,58.5309,17434.0
2019-04-04 13:00:00,63.83,63.91,63.76,63.77,14713.0,58.5217,58.5951,58.4576,58.4667,14713.0
2019-04-04 13:30:00,63.77,63.91,63.76,63.85,17227.0,58.4667,58.5951,58.4576,58.5401,17227.0
2019-04-04 14:00:00,63.87,64.03,63.85,64.02,19736.0,58.5584,58.7051,58.5401,58.6959,19736.0
2019-04-04 14:30:00,64.02,64.03,63.86,63.87,21817.0,58.6959,58.7051,58.5492,58.5584,21817.0
2019-04-04 15:00:00,63.87,63.87,63.69,63.69,29241.0,58.5584,58.5584,58.3934,58.3934,29241.0
2019-04-04 15:30:00,63.7,63.97,63.7,63.97,90546.0,58.4026,58.6501,58.4026,58.6501,90546.0
2019-04-05 09:30:00,64.24,64.5,63.98,64.36,49745.0,58.8976,59.136,58.6593,59.0077,49745.0
2019-04-05 10:00:00,64.42,64.6,64.38,64.41,22977.0,59.0627,59.2277,59.026,59.0535,22977.0
2019-04-05 10:30:00,64.42,64.52,64.38,64.45,17901.0,59.0627,59.1544,59.026,59.0902,17901.0
2019-04-05 11:00:00,64.46,64.56,64.41,64.51,27886.0,59.0994,59.191,59.0535,59.1452,27886.0
2019-04-05 11:30:00,64.5,64.54,64.42,64.49,12273.0,59.136,59.1727,59.0627,59.1269,12273.0
2019-04-05 12:00:00,64.46,64.57,64.43,64.53,13749.0,59.0994,59.2002,59.0718,59.1635,13749.0
2019-04-05 12:30:00,64.53,64.54,64.45,64.53,10483.0,59.1635,59.1727,59.0902,59.1635,10483.0
2019-04-05 13:00:00,64.52,64.59,64.49,64.51,19018.0,59.1544,59.2185,59.1269,59.1452,19018.0
2019-04-05 13:30:00,64.51,64.55,64.49,64.54,26265.0,59.1452,59.1819,59.1269,59.1727,26265.0
2019-04-05 14:00:00,64.54,64.65,64.5,64.56,23985.0,59.1727,59.2736,59.136,59.191,23985.0
2019-04-05 14:30:00,64.55,64.61,64.5,64.58,52814.0,59.1819,59.2369,59.136,59.2094,52814.0
2019-04-05 15:00:00,64.58,64.71,64.56,64.7,30269.0,59.2094,59.3286,59.191,59.3194,30269.0
2019-04-05 15:30:00,64.7,64.71,64.55,64.6,132959.0,59.3194,59.3286,59.1819,59.2277,132959.0
2019-04-08 09:30:00,64.38,64.45,63.87,64.38,30041.0,59.026,59.0902,58.5584,59.026,30041.0
2019-04-08 10:00:00,64.37,64.52,64.33,64.5,14390.0,59.0168,59.1544,58.9802,59.136,14390.0
2019-04-08 10:30:00,64.49,64.74,64.47,64.68,28067.0,59.1269,59.3561,59.1085,59.3011,28067.0
2019-04-08 11:00:00,64.67,64.76,64.58,64.61,20940.0,59.2919,59.3744,59.2094,59.2369,20940.0
2019-04-08 11:30:00,64.61,64.7,64.48,64.5,26043.0,59.2369,59.3194,59.1177,59.136,26043.0
2019-04-08 12:00:00,64.49,64.62,64.38,64.62,15154.0,59.1269,59.246,59.026,59.246,15154.0
2019-04-08 12:30:00,64.61,64.64,64.5,64.62,25896.0,59.2369,59.2644,59.136,59.246,25896.0
2019-04-08 13:00:00,64.61,64.61,64.53,64.6,8340.0,59.2369,59.2369,59.1635,59.2277,8340.0
2019-04-08 13:30:00,64.6,64.69,64.59,64.69,23285.0,59.2277,59.3102,59.2185,59.3102,23285.0
2019-04-08 14:00:00,64.7,64.75,64.64,64.7,26904.0,59.3194,59.3652,59.2644,59.3194,26904.0
2019-04-08 14:30:00,64.69,64.71,64.65,64.67,8914.0,59.3102,59.3286,59.2736,59.2919,8914.0
2019-04-08 15:00:00,64.68,64.7,64.56,64.59,53571.0,59.3011,59.3194,59.191,59.2185,53571.0
2019-04-08 15:30:00,64.58,64.84,64.58,64.8,66866.0,59.2094,59.4478,59.2094,59.4111,66866.0
2019-04-09 09:30:00,64.51,64.78,64.32,64.41,14474.0,59.1452,59.3927,58.971,59.0535,14474.0
2019-04-09 10:00:00,64.39,64.39,64.03,64.06,12050.0,59.0352,59.0352,58.7051,58.7326,12050.0
2019-04-09 10:30:00,64.03,64.12,63.87,64.1,39280.0,58.7051,58.7876,58.5584,58.7693,39280.0
2019-04-09 11:00:00,64.08,64.26,64.06,64.15,13254.0,58.751,58.916,58.7326,58.8151,13254.0
2019-04-09 11:30:00,64.17,64.22,64.12,64.19,10300.0,58.8335,58.8793,58.7876,58.8518,10300.0
2019-04-09 12:00:00,64.17,64.26,64.15,64.24,12775.0,58.8335,58.916,58.8151,58.8976,12775.0
2019-04-09 12:30:00,64.25,64.25,64.16,64.18,8264.0,58.9068,58.9068,58.8243,58.8426,8264.0
2019-04-09 13:00:00,64.17,64.17,64.05,64.07,12449.0,58.8335,58.8335,58.7234,58.7418,12449.0
2019-04-09 13:30:00,64.06,64.16,64.06,64.07,8789.0,58.7326,58.8243,58.7326,58.7418,8789.0
2019-04-09 14:00:00,64.07,64.07,63.87,63.9,25158.0,58.7418,58.7418,58.5584,58.5859,25158.0
2019-04-09 14:30:00,63.9,63.9,63.76,63.87,21459.0,58.5859,58.5859,58.4576,58.5584,21459.0
2019-04-09 15:00:00,63.86,63.91,63.75,63.76,14352.0,58.5492,58.5951,58.4484,58.4576,14352.0
2019-04-09 15:30:00,63.76,64.0,63.76,64.0,103928.0,58.4576,58.6776,58.4576,58.6776,103928.0
2019-04-10 09:30:00,64.0,64.18,63.63,63.86,62589.0,58.6776,58.8426,58.3384,58.5492,62589.0
2019-04-10 10:00:00,63.9,64.06,63.83,64.06,19224.0,58.5859,58.7326,58.5217,58.7326,19224.0
2019-04-10 10:30:00,64.1,64.3,64.02,64.26,23220.0,58.7693,58.9527,58.6959,58.916,23220.0
2019-04-10 11:00:00,64.27,64.4,64.27,64.33,21632.0,58.9252,59.0443,58.9252,58.9802,21632.0
2019-04-10 11:30:00,64.37,64.46,64.34,64.41,14240.0,59.0168,59.0994,58.9893,59.0535,14240.0
2019-04-10 12:00:00,64.42,64.6,64.4,64.57,26610.0,59.0627,59.2277,59.0443,59.2002,26610.0
2019-04-10 12:30:00,64.57,64.66,64.55,64.6,22326.0,59.2002,59.2827,59.1819,59.2277,22326.0
2019-04-10 13:00:00,64.62,64.68,64.51,64.65,27795.0,59.246,59.3011,59.1452,59.2736,27795.0
2019-04-10 13:30:00,64.66,64.66,64.57,64.63,21407.0,59.2827,59.2827,59.2002,59.2552,21407.0
2019-04-10 14:00:00,64.61,64.64,64.51,64.52,15781.0,59.2369,59.2644,59.1452,59.1544,15781.0
2019-04-10 14:30:00,64.51,64.6,64.43,64.59,16940.0,59.1452,59.2277,59.0718,59.2185,16940.0
2019-04-10 15:00:00,64.61,64.71,64.6,64.64,20626.0,59.2369,59.3286,59.2277,59.2644,20626.0
2019-04-10 15:30:00,64.65,64.76,64.6,64.62,111016.0,59.2736,59.3744,59.2277,59.246,111016.0
2019-04-11 09:30:00,64.84,64.93,64.67,64.79,14035.0,59.4478,59.5303,59.2919,59.4019,14035.0
2019-04-11 10:00:00,64.81,65.32,64.76,65.31,29756.0,59.4202,59.8878,59.3744,59.8787,29756.0
2019-04-11 10:30:00,65.31,65.48,65.17,65.36,27923.0,59.8787,60.0345,59.7503,59.9245,27923.0
2019-04-11 11:00:00,65.38,65.41,65.22,65.24,24760.0,59.9428,59.9703,59.7961,59.8145,24760.0
2019-04-11 11:30:00,65.23,65.26,65.04,65.06,27281.0,59.8053,59.8328,59.6311,59.6495,27281.0
2019-04-11 12:00:00,65.06,65.13,64.87,65.13,120269.0,59.6495,59.7136,59.4753,59.7136,120269.0
2019-04-11 12:30:00,65.11,65.17,65.03,65.17,12849.0,59.6953,59.7503,59.6219,59.7503,12849.0
2019-04-11 13:00:00,65.17,65.29,65.17,65.28,21242.0,59.7503,59.8603,59.7503,59.8512,21242.0
2019-04-11 13:30:00,65.27,65.29,65.09,65.09,16123.0,59.842,59.8603,59.677,59.677,16123.0
2019-04-11 14:00:00,65.1,65.15,65.08,65.12,15655.0,59.6861,59.732,59.6678,59.7045,15655.0
2019-04-11 14:30:00,65.12,65.21,65.11,65.18,17054.0,59.7045,59.787,59.6953,59.7595,17054.0
2019-04-11 15:00:00,65.18,65.2,65.11,65.17,18476.0,59.7595,59.7778,59.6953,59.7503,18476.0
2019-04-11 15:30:00,65.17,65.34,65.16,65.26,106506.0,59.7503,59.9062,59.7411,59.8328,106506.0
2019-04-12 09:30:00,65.39,65.47,65.23,65.45,18854.0,59.952,60.0254,59.8053,60.007,18854.0
2019-04-12 10:00:00,65.5,65.5,65.26,65.31,9416.0,60.0529,60.0529,59.8328,59.8787,9416.0
2019-04-12 10:30:00,65.32,65.33,64.94,64.97,27402.0,59.8878,59.897,59.5394,59.5669,27402.0
2019-04-12 11:00:00,64.97,65.04,64.9,64.96,40965.0,59.5669,59.6311,59.5028,59.5578,40965.0
2019-04-12 11:30:00,64.95,64.99,64.89,64.93,21095.0,59.5486,59.5853,59.4936,59.5303,21095.0
2019-04-12 12:00:00,64.92,65.08,64.83,65.04,43219.0,59.5211,59.6678,59.4386,59.6311,43219.0
2019-04-12 12:30:00,65.05,65.25,65.04,65.25,9431.0,59.6403,59.8237,59.6311,59.8237,9431.0
2019-04-12 13:00:00,65.24,65.38,65.24,65.33,13651.0,59.8145,59.9428,59.8145,59.897,13651.0
2019-04-12 13:30:00,65.34,65.37,65.28,65.31,20637.0,59.9062,59.9337,59.8512,59.8787,20637.0
2019-04-12 14:00:00,65.3,65.37,65.29,65.35,46009.0,59.8695,59.9337,59.8603,59.9153,46009.0
2019-04-12 14:30:00,65.35,65.36,65.24,65.25,64805.0,59.9153,59.9245,59.8145,59.8237,64805.0
2019-04-12 15:00:00,65.25,65.3,65.19,65.3,38239.0,59.8237,59.8695,59.7686,59.8695,38239.0
2019-04-12 15:30:00,65.29,65.39,65.18,65.34,126603.0,59.8603,59.952,59.7595,59.9062,126603.0
2019-04-15 09:30:00,65.34,65.55,65.19,65.23,23962.0,59.9062,60.0987,59.7686,59.8053,23962.0
2019-04-15 10:00:00,65.21,65.23,65.04,65.09,11042.0,59.787,59.8053,59.6311,59.677,11042.0
2019-04-15 10:30:00,65.04,65.05,64.91,64.95,28706.0,59.6311,59.6403,59.5119,59.5486,28706.0
2019-04-15 11:00:00,64.97,65.05,64.94,64.99,25897.0,59.5669,59.6403,59.5394,59.5853,25897.0
2019-04-15 11:30:00,65.0,65.0,64.88,64.91,20046.0,59.5944,59.5944,59.4844,59.5119,20046.0
2019-04-15 12:00:00,64.91,64.92,64.75,64.76,19758.0,59.5119,59.5211,59.3652,59.3744,19758.0
2019-04-15 12:30:00,64.77,64.87,64.75,64.83,12888.0,59.3836,59.4753,59.3652,59.4386,12888.0
2019-04-15 13:00:00,64.82,64.92,64.82,64.91,16600.0,59.4294,59.5211,59.4294,59.5119,16600.0
2019-04-15 13:30:00,64.91,64.95,64.9,64.95,23706.0,59.5119,59.5486,59.5028,59.5486,23706.0
2019-04-15 14:00:00,64.94,64.95,64.87,64.88,20342.0,59.5394,59.5486,59.4753,59.4844,20342.0
2019-04-15 14:30:00,64.89,64.94,64.86,64.94,24465.0,59.4936,59.5394,59.4661,59.5394,24465.0
2019-04-15 15:00:00,64.94,64.98,64.88,64.91,39318.0,59.5394,59.5761,59.4844,59.5119,39318.0
2019-04-15 15:30:00,64.9,64.96,64.74,64.95,100180.0,59.5028,59.5578,59.3561,59.5486,100180.0
2019-04-16 09:30:00,65.1,65.24,65.03,65.16,16413.0,59.6861,59.8145,59.6219,59.7411,16413.0
2019-04-16 10:00:00,65.14,65.15,64.87,64.9,9442.0,59.7228,59.732,59.4753,59.5028,9442.0
2019-04-16 10:30:00,64.91,64.93,64.73,64.75,18111.0,59.5119,59.5303,59.3469,59.3652,18111.0
2019-04-16 11:00:00,64.74,64.89,64.69,64.79,18214.0,59.3561,59.4936,59.3102,59.4019,18214.0
2019-04-16 11:30:00,64.81,65.05,64.79,65.01,13518.0,59.4202,59.6403,59.4019,59.6036,13518.0
2019-04-16 12:00:00,64.99,65.09,64.96,65.06,8738.0,59.5853,59.677,59.5578,59.6495,8738.0
2019-04-16 12:30:00,65.05,65.13,65.01,65.05,12190.0,59.6403,59.7136,59.6036,59.6403,12190.0
2019-04-16 13:00:00,65.04,65.05,65.0,65.03,8708.0,59.6311,59.6403,59.5944,59.6219,8708.0
2019-04-16 13:30:00,65.02,65.02,64.89,64.93,25109.0,59.6128,59.6128,59.4936,59.5303,25109.0
2019-04-16 14:00:00,64.91,64.95,64.85,64.95,13286.0,59.5119,59.5486,59.4569,59.5486,13286.0
2019-04-16 14:30:00,64.97,65.07,64.97,65.07,14102.0,59.5669,59.6586,59.5669,59.6586,14102.0
2019-04-16 15:00:00,65.06,65.15,65.04,65.11,29520.0,59.6495,59.732,59.6311,59.6953,29520.0
2019-04-16 15:30:00,65.11,65.22,64.99,65.13,88530.0,59.6953,59.7961,59.5853,59.7136,88530.0
2019-04-17 09:30:00,65.21,65.42,64.92,64.95,19927.0,59.787,59.9795,59.5211,59.5486,19927.0
2019-04-17 10:00:00,64.93,64.96,64.76,64.87,10983.0,59.5303,59.5578,59.3744,59.4753,10983.0
2019-04-17 10:30:00,64.84,65.05,64.82,65.01,12076.0,59.4478,59.6403,59.4294,59.6036,12076.0
2019-04-17 11:00:00,65.03,65.25,65.03,65.1,14729.0,59.6219,59.8237,59.6219,59.6861,14729.0
2019-04-17 11:30:00,65.09,65.26,64.94,65.15,20575.0,59.677,59.8328,59.5394,59.732,20575.0
2019-04-17 12:00:00,65.14,65.36,65.02,65.34,26990.0,59.7228,59.9245,59.6128,59.9062,26990.0
2019-04-17 12:30:00,65.34,65.35,65.19,65.23,22035.0,59.9062,59.9153,59.7686,59.8053,22035.0
2019-04-17 13:00:00,65.24,65.31,65.2,65.25,36882.0,59.8145,59.8787,59.7778,59.8237,36882.0
2019-04-17 13:30:00,65.25,65.31,65.13,65.14,50213.0,59.8237,59.8787,59.7136,59.7228,50213.0
2019-04-17 14:00:00,65.11,65.22,65.07,65.12,40801.0,59.6953,59.7961,59.6586,59.7045,40801.0
2019-04-17 14:30:00,65.12,65.26,65.09,65.24,44722.0,59.7045,59.8328,59.677,59.8145,44722.0
2019-04-17 15:00:00,65.23,65.3,65.11,65.11,43170.0,59.8053,59.8695,59.6953,59.6953,43170.0
2019-04-17 15:30:00,65.13,65.18,65.07,65.09,102862.0,59.7136,59.7595,59.6586,59.677,102862.0
2019-04-18 09:30:00,65.32,65.59,64.87,65.31,23165.0,59.8878,60.1354,59.4753,59.8787,23165.0
2019-04-18 10:00:00,65.31,65.39,65.24,65.32,36921.0,59.8787,59.952,59.8145,59.8878,36921.0
2019-04-18 10:30:00,65.33,65.41,65.14,65.26,63084.0,59.897,59.9703,59.7228,59.8328,63084.0
2019-04-18 11:00:00,65.27,65.51,65.26,65.35,37881.0,59.842,60.062,59.8328,59.9153,37881.0
2019-04-18 11:30:00,65.36,65.57,65.36,65.44,31245.0,59.9245,60.117,59.9245,59.9979,31245.0
2019-04-18 12:00:00,65.45,65.64,65.4,65.5,30347.0,60.007,60.1812,59.9612,60.0529,30347.0
2019-04-18 12:30:00,65.49,65.53,65.47,65.48,37885.0,60.0437,60.0804,60.0254,60.0345,37885.0
2019-04-18 13:00:00,65.48,65.49,65.32,65.34,27129.0,60.0345,60.0437,59.8878,59.9062,27129.0
2019-04-18 13:30:00,65.33,65.35,65.15,65.31,91607.0,59.897,59.9153,59.732,59.8787,91607.0
2019-04-18 14:00:00,65.31,65.46,65.24,65.36,54091.0,59.8787,60.0162,59.8145,59.9245,54091.0
2019-04-18 14:30:00,65.36,65.45,65.33,65.42,30774.0,59.9245,60.007,59.897,59.9795,30774.0
2019-04-18 15:00:00,65.42,65.46,65.29,65.35,43274.0,59.9795,60.0162,59.8603,59.9153,43274.0
2019-04-18 15:30:00,65.34,65.46,65.12,65.25,319454.0,59.9062,60.0162,59.7045,59.8237,319454.0
2019-04-22 09:30:00,65.0,65.63,65.0,65.06,24749.0,59.5944,60.1721,59.5944,59.6495,24749.0
2019-04-22 10:00:00,65.06,65.21,64.98,65.16,30031.0,59.6495,59.787,59.5761,59.7411,30031.0
2019-04-22 10:30:00,65.16,65.36,65.06,65.28,44706.0,59.7411,59.9245,59.6495,59.8512,44706.0
2019-04-22 11:00:00,65.26,65.27,65.04,65.15,54157.0,59.8328,59.842,59.6311,59.732,54157.0
2019-04-22 11:30:00,65.18,65.32,65.03,65.1,43699.0,59.7595,59.8878,59.6219,59.6861,43699.0
2019-04-22 12:00:00,65.09,65.09,64.85,64.92,37362.0,59.677,59.677,59.4569,59.5211,37362.0
2019-04-22 12:30:00,64.91,64.95,64.85,64.87,25068.0,59.5119,59.5486,59.4569,59.4753,25068.0
2019-04-22 13:00:00,64.88,65.09,64.87,65.06,25223.0,59.4844,59.677,59.4753,59.6495,25223.0
2019-04-22 13:30:00,65.06,65.28,65.06,65.19,56503.0,59.6495,59.8512,59.6495,59.7686,56503.0
2019-04-22 14:00:00,65.2,65.32,65.16,65.19,60784.0,59.7778,59.8878,59.7411,59.7686,60784.0
2019-04-22 14:30:00,65.19,65.32,65.15,65.31,64742.0,59.7686,59.8878,59.732,59.8787,64742.0
2019-04-22 15:00:00,65.31,65.33,65.2,65.26,63950.0,59.8787,59.897,59.7778,59.8328,63950.0
2019-04-22 15:30:00,65.26,65.5,65.25,65.36,144793.0,59.8328,60.0529,59.8237,59.9245,144793.0
2019-04-23 09:30:00,65.64,66.52,65.49,66.49,43663.0,60.1812,60.988,60.0437,60.9605,43663.0
2019-04-23 10:00:00,66.5,66.91,66.48,66.91,37356.0,60.9697,61.3456,60.9514,61.3456,37356.0
2019-04-23 10:30:00,66.9,66.9,66.54,66.64,26572.0,61.3364,61.3364,61.0064,61.0981,26572.0
2019-04-23 11:00:00,66.64,67.07,66.64,67.06,42204.0,61.0981,61.4923,61.0981,61.4831,42204.0
2019-04-23 11:30:00,67.04,67.15,67.0,67.04,40135.0,61.4648,61.5656,61.4281,61.4648,40135.0
2019-04-23 12:00:00,67.03,67.2,67.02,67.08,43974.0,61.4556,61.6115,61.4465,61.5015,43974.0
2019-04-23 12:30:00,67.08,67.09,66.82,66.82,26500.0,61.5015,61.5106,61.2631,61.2631,26500.0
2019-04-23 13:00:00,66.79,66.88,66.75,66.84,26076.0,61.2356,61.3181,61.1989,61.2814,26076.0
2019-04-23 13:30:00,66.83,66.85,66.7,66.74,18645.0,61.2723,61.2906,61.1531,61.1897,18645.0
2019-04-23 14:00:00,66.74,66.8,66.69,66.79,29186.0,61.1897,61.2448,61.1439,61.2356,29186.0
2019-04-23 14:30:00,66.78,66.83,66.68,66.73,33559.0,61.2264,61.2723,61.1347,61.1806,33559.0
2019-04-23 15:00:00,66.73,66.73,66.6,66.61,34877.0,61.1806,61.1806,61.0614,61.0706,34877.0
2019-04-23 15:30:00,66.61,66.63,66.46,66.51,142003.0,61.0706,61.0889,60.933,60.9789,142003.0
2019-04-24 09:30:00,66.6,66.84,66.55,66.8,21041.0,61.0614,61.2814,61.0155,61.2448,21041.0
2019-04-24 10:00:00,66.81,66.95,66.76,66.84,16008.0,61.2539,61.3823,61.2081,61.2814,16008.0
2019-04-24 10:30:00,66.86,66.97,66.8,66.93,17924.0,61.2998,61.4006,61.2448,61.3639,17924.0
2019-04-24 11:00:00,66.93,66.94,66.77,66.79,20118.0,61.3639,61.3731,61.2172,61.2356,20118.0
2019-04-24 11:30:00,66.8,66.85,66.49,66.59,41747.0,61.2448,61.2906,60.9605,61.0522,41747.0
2019-04-24 12:00:00,66.58,66.81,66.58,66.79,14528.0,61.043,61.2539,61.043,61.2356,14528.0
2019-04-24 12:30:00,66.77,66.9,66.63,66.63,19520.0,61.2172,61.3364,61.0889,61.0889,19520.0
2019-04-24 13:00:00,66.61,66.65,66.53,66.62,12719.0,61.0706,61.1072,60.9972,61.0797,12719.0
2019-04-24 13:30:00,66.62,66.83,66.61,66.78,25893.0,61.0797,61.2723,61.0706,61.2264,25893.0
2019-04-24 14:00:00,66.74,66.78,66.6,66.68,23474.0,61.1897,61.2264,61.0614,61.1347,23474.0
2019-04-24 14:30:00,66.69,66.82,66.69,66.76,15992.0,61.1439,61.2631,61.1439,61.2081,15992.0
2019-04-24 15:00:00,66.78,66.83,66.71,66.72,27528.0,61.2264,61.2723,61.1622,61.1714,27528.0
2019-04-24 15:30:00,66.72,66.76,66.51,66.54,62638.0,61.1714,61.2081,60.9789,61.0064,62638.0
2019-04-25 09:30:00,66.69,66.94,66.53,66.7,50044.0,61.1439,61.3731,60.9972,61.1531,50044.0
2019-04-25 10:00:00,66.7,66.75,66.31,66.38,32944.0,61.1531,61.1989,60.7955,60.8597,32944.0
2019-04-25 10:30:00,66.36,66.57,66.16,66.55,50827.0,60.8413,61.0339,60.658,61.0155,50827.0
2019-04-25 11:00:00,66.54,66.74,66.41,66.61,48872.0,61.0064,61.1897,60.8872,61.0706,48872.0
2019-04-25 11:30:00,66.61,66.89,66.6,66.81,53594.0,61.0706,61.3273,61.0614,61.2539,53594.0
2019-04-25 12:00:00,66.81,66.88,66.72,66.73,34270.0,61.2539,61.3181,61.1714,61.1806,34270.0
2019-04-25 12:30:00,66.72,66.74,66.47,66.55,44691.0,61.1714,61.1897,60.9422,61.0155,44691.0
2019-04-25 13:00:00,66.56,66.69,66.56,66.66,32895.0,61.0247,61.1439,61.0247,61.1164,32895.0
2019-04-25 13:30:00,66.67,66.69,66.55,66.59,37566.0,61.1256,61.1439,61.0155,61.0522,37566.0
2019-04-25 14:00:00,66.59,66.66,66.53,66.56,39311.0,61.0522,61.1164,60.9972,61.0247,39311.0
2019-04-25 14:30:00,66.56,66.59,66.5,66.52,43083.0,61.0247,61.0522,60.9697,60.988,43083.0
2019-04-25 15:00:00,66.52,66.52,66.32,66.4,59838.0,60.988,60.988,60.8047,60.878,59838.0
2019-04-25 15:30:00,66.41,66.57,66.39,66.39,171761.0,60.8872,61.0339,60.8688,60.8688,171761.0
2019-04-26 09:30:00,66.41,66.72,66.39,66.51,23770.0,60.8872,61.1714,60.8688,60.9789,23770.0
2019-04-26 10:00:00,66.66,66.7,66.53,66.6,37180.0,61.1164,61.1531,60.9972,61.0614,37180.0
2019-04-26 10:30:00,66.61,66.78,66.58,66.66,91735.0,61.0706,61.2264,61.043,61.1164,91735.0
2019-04-26 11:00:00,66.66,66.68,66.52,66.59,26206.0,61.1164,61.1347,60.988,61.0522,26206.0
2019-04-26 11:30:00,66.6,66.65,66.49,66.55,31352.0,61.0614,61.1072,60.9605,61.0155,31352.0
2019-04-26 12:00:00,66.54,66.67,66.54,66.63,39743.0,61.0064,61.1256,61.0064,61.0889,39743.0
2019-04-26 12:30:00,66.63,66.71,66.54,66.55,12572.0,61.0889,61.1622,61.0064,61.0155,12572.0
2019-04-26 13:00:00,66.53,66.62,66.48,66.54,18888.0,60.9972,61.0797,60.9514,61.0064,18888.0
2019-04-26 13:30:00,66.53,66.56,66.48,66.53,28889.0,60.9972,61.0247,60.9514,60.9972,28889.0
2019-04-26 14:00:00,66.54,66.56,66.46,66.48,22197.0,61.0064,61.0247,60.933,60.9514,22197.0
2019-04-26 14:30:00,66.48,66.62,66.48,66.51,37588.0,60.9514,61.0797,60.9514,60.9789,37588.0
2019-04-26 15:00:00,66.51,66.66,66.48,66.66,41321.0,60.9789,61.1164,60.9514,61.1164,41321.0
2019-04-26 15:30:00,66.65,66.74,66.53,66.55,165293.0,61.1072,61.1897,60.9972,61.0155,165293.0
2019-04-29 09:30:00,66.84,67.12,66.6,67.04,68715.0,61.2814,61.5381,61.0614,61.4648,68715.0
2019-04-29 10:00:00,67.01,67.25,66.91,67.11,40726.0,61.4373,61.6573,61.3456,61.529,40726.0
2019-04-29 10:30:00,67.1,67.25,67.04,67.13,25539.0,61.5198,61.6573,61.4648,61.5473,25539.0
2019-04-29 11:00:00,67.11,67.16,66.86,66.93,124950.0,61.529,61.5748,61.2998,61.3639,124950.0
2019-04-29 11:30:00,66.97,66.99,66.84,66.95,83745.0,61.4006,61.419,61.2814,61.3823,83745.0
2019-04-29 12:00:00,66.94,67.02,66.87,66.9,149608.0,61.3731,61.4465,61.3089,61.3364,149608.0
2019-04-29 12:30:00,66.91,67.0,66.86,66.92,58156.0,61.3456,61.4281,61.2998,61.3548,58156.0
2019-04-29 13:00:00,66.93,67.0,66.88,66.97,33969.0,61.3639,61.4281,61.3181,61.4006,33969.0
2019-04-29 13:30:00,66.99,67.08,66.91,67.05,56939.0,61.419,61.5015,61.3456,61.474,56939.0
2019-04-29 14:00:00,67.05,67.16,67.02,67.03,62553.0,61.474,61.5748,61.4465,61.4556,62553.0
2019-04-29 14:30:00,67.03,67.03,66.88,66.92,103968.0,61.4556,61.4556,61.3181,61.3548,103968.0
2019-04-29 15:00:00,66.93,67.06,66.9,67.06,81455.0,61.3639,61.4831,61.3364,61.4831,81455.0
2019-04-29 15:30:00,67.05,67.11,66.81,66.84,199380.0,61.474,61.529,61.2539,61.2814,199380.0
2019-04-30 09:30:00,67.65,70.48,67.6,69.91,215416.0,62.0241,64.6187,61.9782,64.0961,215416.0
2019-04-30 10:00:00,69.98,70.88,69.91,70.75,229382.0,64.1603,64.9854,64.0961,64.8663,229382.0
2019-04-30 10:30:00,70.76,71.34,70.43,71.22,134835.0,64.8754,65.4072,64.5729,65.2972,134835.0
2019-04-30 11:00:00,71.26,71.84,71.0,71.6,122518.0,65.3338,65.8656,65.0955,65.6456,122518.0
2019-04-30 11:30:00,71.62,72.29,71.62,72.19,148751.0,65.6639,66.2782,65.6639,66.1865,148751.0
2019-04-30 12:00:00,72.19,72.66,72.06,72.11,159339.0,66.1865,66.6174,66.0673,66.1132,159339.0
2019-04-30 12:30:00,72.17,72.43,71.89,72.2,90997.0,66.1682,66.4065,65.9115,66.1957,90997.0
2019-04-30 13:00:00,72.21,72.6,72.18,72.28,135337.0,66.2048,66.5624,66.1773,66.269,135337.0
2019-04-30 13:30:00,72.27,72.45,72.0,72.24,111198.0,66.2599,66.4249,66.0123,66.2323,111198.0
2019-04-30 14:00:00,72.25,73.41,72.05,73.28,232829.0,66.2415,67.305,66.0581,67.1859,232829.0
2019-04-30 14:30:00,73.34,73.63,72.98,73.42,203042.0,67.2409,67.5068,66.9108,67.3142,203042.0
2019-04-30 15:00:00,73.44,73.64,73.38,73.51,170548.0,67.3326,67.5159,67.2775,67.3967,170548.0
2019-04-30 15:30:00,73.51,73.69,73.33,73.45,617542.0,67.3967,67.5618,67.2317,67.3417,617542.0
2019-05-01 09:30:00,74.11,74.36,73.26,74.0,135084.0,67.9468,68.176,67.1675,67.846,135084.0
2019-05-01 10:00:00,73.99,74.05,73.55,73.7,104812.0,67.8368,67.8918,67.4334,67.5709,104812.0
2019-05-01 10:30:00,73.7,73.95,73.62,73.71,83954.0,67.5709,67.8001,67.4976,67.5801,83954.0
2019-05-01 11:00:00,73.71,73.95,73.7,73.78,61188.0,67.5801,67.8001,67.5709,67.6443,61188.0
2019-05-01 11:30:00,73.8,73.96,73.78,73.81,61374.0,67.6626,67.8093,67.6443,67.6718,61374.0
2019-05-01 12:00:00,73.81,73.85,73.65,73.82,44397.0,67.6718,67.7085,67.5251,67.681,44397.0
2019-05-01 12:30:00,73.81,73.86,73.67,73.73,51291.0,67.6718,67.7176,67.5434,67.5984,51291.0
2019-05-01 13:00:00,73.76,73.77,73.35,73.56,59938.0,67.6259,67.6351,67.25,67.4426,59938.0
2019-05-01 13:30:00,73.6,73.88,73.56,73.82,46731.0,67.4792,67.736,67.4426,67.681,46731.0
2019-05-01 14:00:00,73.81,73.91,73.75,73.8,56969.0,67.6718,67.7635,67.6168,67.6626,56969.0
2019-05-01 14:30:00,73.79,73.86,73.55,73.73,50827.0,67.6534,67.7176,67.4334,67.5984,50827.0
2019-05-01 15:00:00,73.73,73.76,73.4,73.47,80062.0,67.5984,67.6259,67.2959,67.3601,80062.0
2019-05-01 15:30:00,73.45,73.45,72.86,72.87,210804.0,67.3417,67.3417,66.8008,66.81,210804.0
2019-05-02 09:30:00,72.67,72.86,72.31,72.65,54428.0,66.6266,66.8008,66.2965,66.6083,54428.0
2019-05-02 10:00:00,72.71,73.45,72.71,73.14,64359.0,66.6633,67.3417,66.6633,67.0575,64359.0
2019-05-02 10:30:00,73.14,73.2,72.77,72.79,38686.0,67.0575,67.1125,66.7183,66.7366,38686.0
2019-05-02 11:00:00,72.73,72.96,72.37,72.39,40093.0,66.6816,66.8925,66.3515,66.3699,40093.0
2019-05-02 11:30:00,72.42,72.6,72.29,72.48,44377.0,66.3974,66.5624,66.2782,66.4524,44377.0
2019-05-02 12:00:00,72.51,72.54,72.34,72.5,36666.0,66.4799,66.5074,66.324,66.4707,36666.0
2019-05-02 12:30:00,72.5,73.27,72.41,73.23,92519.0,66.4707,67.1767,66.3882,67.14,92519.0
2019-05-02 13:00:00,73.23,73.33,73.08,73.2,39751.0,67.14,67.2317,67.0025,67.1125,39751.0
2019-05-02 13:30:00,73.2,73.33,73.15,73.16,32198.0,67.1125,67.2317,67.0667,67.0758,32198.0
2019-05-02 14:00:00,73.14,73.2,72.81,73.19,61740.0,67.0575,67.1125,66.7549,67.1033,61740.0
2019-05-02 14:30:00,73.2,73.25,72.99,73.17,71446.0,67.1125,67.1584,66.92,67.085,71446.0
2019-05-02 15:00:00,73.17,73.64,73.17,73.45,129591.0,67.085,67.5159,67.085,67.3417,129591.0
2019-05-02 15:30:00,73.45,73.54,72.97,73.15,183188.0,67.3417,67.4242,66.9016,67.0667,183188.0
2019-05-03 09:30:00,73.14,73.58,72.84,73.5,81064.0,67.0575,67.4609,66.7825,67.3876,81064.0
2019-05-03 10:00:00,73.45,73.8,73.42,73.65,30493.0,67.3417,67.6626,67.3142,67.5251,30493.0
2019-05-03 10:30:00,73.68,73.98,73.6,73.85,22355.0,67.5526,67.8276,67.4792,67.7085,22355.0
2019-05-03 11:00:00,73.84,74.15,73.77,74.09,42172.0,67.6993,67.9835,67.6351,67.9285,42172.0
2019-05-03 11:30:00,74.07,74.27,74.03,74.18,27275.0,67.9102,68.0935,67.8735,68.011,27275.0
2019-05-03 12:00:00,74.17,74.21,73.69,73.72,41543.0,68.0018,68.0385,67.5618,67.5893,41543.0
2019-05-03 12:30:00,73.72,73.84,73.63,73.75,26748.0,67.5893,67.6993,67.5068,67.6168,26748.0
2019-05-03 13:00:00,73.75,73.78,73.66,73.72,28866.0,67.6168,67.6443,67.5343,67.5893,28866.0
2019-05-03 13:30:00,73.71,73.96,73.7,73.86,37770.0,67.5801,67.8093,67.5709,67.7176,37770.0
2019-05-03 14:00:00,73.87,73.91,73.79,73.89,45043.0,67.7268,67.7635,67.6534,67.7451,45043.0
2019-05-03 14:30:00,73.88,74.3,73.88,74.21,53929.0,67.736,68.121,67.736,68.0385,53929.0
2019-05-03 15:00:00,74.2,74.38,74.17,74.3,52431.0,68.0294,68.1944,68.0018,68.121,52431.0
2019-05-03 15:30:00,74.31,74.63,74.29,74.44,140927.0,68.1302,68.4236,68.1119,68.2494,140927.0
2019-05-06 09:30:00,73.21,74.1,73.07,74.06,42672.0,67.1217,67.9377,66.9933,67.901,42672.0
2019-05-06 10:00:00,74.05,74.06,73.69,73.7,20301.0,67.8918,67.901,67.5618,67.5709,20301.0
2019-05-06 10:30:00,73.72,73.9,73.63,73.7,151525.0,67.5893,67.7543,67.5068,67.5709,151525.0
2019-05-06 11:00:00,73.73,74.27,73.69,74.25,256226.0,67.5984,68.0935,67.5618,68.0752,256226.0
2019-05-06 11:30:00,74.28,74.31,73.92,74.11,35725.0,68.1027,68.1302,67.7726,67.9468,35725.0
2019-05-06 12:00:00,74.14,74.19,74.0,74.04,25775.0,67.9743,68.0202,67.846,67.8827,25775.0
2019-05-06 12:30:00,74.01,74.11,73.97,73.99,28437.0,67.8552,67.9468,67.8185,67.8368,28437.0
2019-05-06 13:00:00,73.96,74.05,73.91,74.02,25888.0,67.8093,67.8918,67.7635,67.8643,25888.0
2019-05-06 13:30:00,74.01,74.02,73.92,73.95,22706.0,67.8552,67.8643,67.7726,67.8001,22706.0
2019-05-06 14:00:00,73.95,73.99,73.82,73.94,97094.0,67.8001,67.8368,67.681,67.791,97094.0
2019-05-06 14:30:00,73.94,74.27,73.82,74.18,199021.0,67.791,68.0935,67.681,68.011,199021.0
2019-05-06 15:00:00,74.18,74.21,73.81,74.08,99852.0,68.011,68.0385,67.6718,67.9193,99852.0
2019-05-06 15:30:00,74.08,74.21,73.92,74.13,131218.0,67.9193,68.0385,67.7726,67.9652,131218.0
2019-05-07 09:30:00,73.61,74.02,73.25,73.59,33931.0,67.4884,67.8643,67.1584,67.4701,33931.0
2019-05-07 10:00:00,73.6,73.81,73.28,73.8,61827.0,67.4792,67.6718,67.1859,67.6626,61827.0
2019-05-07 10:30:00,73.72,73.81,73.36,73.51,26889.0,67.5893,67.6718,67.2592,67.3967,26889.0
2019-05-07 11:00:00,73.45,73.83,73.35,73.75,40447.0,67.3417,67.6901,67.25,67.6168,40447.0
2019-05-07 11:30:00,73.76,73.77,73.37,73.53,26312.0,67.6259,67.6351,67.2684,67.4151,26312.0
2019-05-07 12:00:00,73.53,73.75,73.44,73.73,16822.0,67.4151,67.6168,67.3326,67.5984,16822.0
2019-05-07 12:30:00,73.72,74.0,73.7,73.74,42947.0,67.5893,67.846,67.5709,67.6076,42947.0
2019-05-07 13:00:00,73.65,73.67,73.23,73.27,21897.0,67.5251,67.5434,67.14,67.1767,21897.0
2019-05-07 13:30:00,73.26,73.61,73.15,73.51,30266.0,67.1675,67.4884,67.0667,67.3967,30266.0
2019-05-07 14:00:00,73.5,73.69,73.43,73.55,50106.0,67.3876,67.5618,67.3234,67.4334,50106.0
2019-05-07 14:30:00,73.55,73.96,73.49,73.93,142033.0,67.4334,67.8093,67.3784,67.7818,142033.0
2019-05-07 15:00:00,73.92,74.15,73.92,74.1,130179.0,67.7726,67.9835,67.7726,67.9377,130179.0
2019-05-07 15:30:00,74.1,74.19,73.54,73.54,279238.0,67.9377,68.0202,67.4242,67.4242,279238.0
2019-05-08 09:30:00,73.44,73.56,73.23,73.32,45403.0,67.3326,67.4426,67.14,67.2225,45403.0
2019-05-08 10:00:00,73.35,73.65,73.35,73.45,22148.0,67.25,67.5251,67.25,67.3417,22148.0
2019-05-08 10:30:00,73.46,73.64,73.19,73.63,46295.0,67.3509,67.5159,67.1033,67.5068,46295.0
2019-05-08 11:00:00,73.69,74.03,73.59,73.79,37479.0,67.5618,67.8735,67.4701,67.6534,37479.0
2019-05-08 11:30:00,73.78,74.3,73.78,74.27,101140.0,67.6443,68.121,67.6443,68.0935,101140.0
2019-05-08 12:00:00,74.27,74.27,73.86,74.04,71914.0,68.0935,68.0935,67.7176,67.8827,71914.0
2019-05-08 12:30:00,74.02,74.4,73.93,74.3,55014.0,67.8643,68.2127,67.7818,68.121,55014.0
2019-05-08 13:00:00,74.32,74.38,74.13,74.2,49096.0,68.1394,68.1944,67.9652,68.0294,49096.0
2019-05-08 13:30:00,74.22,74.28,74.12,74.25,34124.0,68.0477,68.1027,67.956,68.0752,34124.0
2019-05-08 14:00:00,74.27,74.31,74.11,74.25,73439.0,68.0935,68.1302,67.9468,68.0752,73439.0
2019-05-08 14:30:00,74.28,74.3,74.15,74.29,34185.0,68.1027,68.121,67.9835,68.1119,34185.0
2019-05-08 15:00:00,74.33,74.55,74.24,74.53,33328.0,68.1485,68.3502,68.066,68.3319,33328.0
2019-05-08 15:30:00,74.52,74.54,74.14,74.21,141567.0,68.3227,68.3411,67.9743,68.0385,141567.0
2019-05-09 09:30:00,73.67,74.21,73.42,73.83,21932.0,67.5434,68.0385,67.3142,67.6901,21932.0
2019-05-09 10:00:00,73.83,74.22,73.67,74.02,40468.0,67.6901,68.0477,67.5434,67.8643,40468.0
2019-05-09 10:30:00,73.99,74.44,73.94,73.98,45795.0,67.8368,68.2494,67.791,67.8276,45795.0
2019-05-09 11:00:00,73.97,74.09,73.83,73.86,46297.0,67.8185,67.9285,67.6901,67.7176,46297.0
2019-05-09 11:30:00,73.86,74.7,73.86,74.7,38568.0,67.7176,68.4878,67.7176,68.4878,38568.0
2019-05-09 12:00:00,74.69,74.88,74.59,74.82,21537.0,68.4786,68.6528,68.3869,68.5978,21537.0
2019-05-09 12:30:00,74.86,75.06,74.67,74.71,28908.0,68.6345,68.8178,68.4603,68.4969,28908.0
2019-05-09 13:00:00,74.73,74.84,74.65,74.74,20268.0,68.5153,68.6161,68.4419,68.5244,20268.0
2019-05-09 13:30:00,74.75,74.95,74.7,74.8,22929.0,68.5336,68.717,68.4878,68.5795,22929.0
2019-05-09 14:00:00,74.81,74.91,74.7,74.84,33273.0,68.5886,68.6803,68.4878,68.6161,33273.0
2019-05-09 14:30:00,74.83,74.9,74.66,74.66,39285.0,68.607,68.6711,68.4511,68.4511,39285.0
2019-05-09 15:00:00,74.67,74.8,74.43,74.74,95035.0,68.4603,68.5795,68.2402,68.5244,95035.0
2019-05-09 15:30:00,74.74,75.14,74.74,75.02,177641.0,68.5244,68.8912,68.5244,68.7812,177641.0
2019-05-10 09:30:00,74.62,74.9,74.5,74.77,16062.0,68.4144,68.6711,68.3044,68.5519,16062.0
2019-05-10 10:00:00,74.76,74.98,74.52,74.8,35834.0,68.5428,68.7445,68.3227,68.5795,35834.0
2019-05-10 10:30:00,74.77,74.85,74.44,74.44,46559.0,68.5519,68.6253,68.2494,68.2494,46559.0
2019-05-10 11:00:00,74.44,74.74,74.24,74.58,25241.0,68.2494,68.5244,68.066,68.3777,25241.0
2019-05-10 11:30:00,74.42,74.68,74.41,74.61,40023.0,68.2311,68.4694,68.2219,68.4053,40023.0
2019-05-10 12:00:00,74.63,74.89,74.56,74.88,17367.0,68.4236,68.662,68.3594,68.6528,17367.0
2019-05-10 12:30:00,74.9,75.13,74.9,75.09,14464.0,68.6711,68.882,68.6711,68.8453,14464.0
2019-05-10 13:00:00,75.08,75.34,75.01,75.29,17325.0,68.8362,69.0745,68.772,69.0287,17325.0
2019-05-10 13:30:00,75.33,75.43,75.19,75.25,13292.0,69.0654,69.1571,68.937,68.992,13292.0
2019-05-10 14:00:00,75.22,75.35,75.05,75.05,15515.0,68.9645,69.0837,68.8087,68.8087,15515.0
2019-05-10 14:30:00,75.08,75.35,75.08,75.26,15025.0,68.8362,69.0837,68.8362,69.0012,15025.0
2019-05-10 15:00:00,75.27,75.8,75.26,75.75,44152.0,69.0104,69.4963,69.0012,69.4504,44152.0
2019-05-10 15:30:00,75.77,75.78,75.37,75.48,105434.0,69.4688,69.478,69.1021,69.2029,105434.0
2019-05-13 09:30:00,74.21,74.46,73.92,74.37,37530.0,68.0385,68.2677,67.7726,68.1852,37530.0
2019-05-13 10:00:00,74.35,74.52,74.15,74.26,54445.0,68.1669,68.3227,67.9835,68.0844,54445.0
2019-05-13 10:30:00,74.22,74.37,73.94,73.97,23784.0,68.0477,68.1852,67.791,67.8185,23784.0
2019-05-13 11:00:00,73.97,74.11,73.77,74.03,42706.0,67.8185,67.9468,67.6351,67.8735,42706.0
2019-05-13 11:30:00,74.04,74.12,73.72,73.92,41228.0,67.8827,67.956,67.5893,67.7726,41228.0
2019-05-13 12:00:00,73.85,73.85,73.56,73.6,7813.0,67.7085,67.7085,67.4426,67.4792,7813.0
2019-05-13 12:30:00,73.59,73.77,73.56,73.63,11948.0,67.4701,67.6351,67.4426,67.5068,11948.0
2019-05-13 13:00:00,73.61,73.61,73.32,73.34,14555.0,67.4884,67.4884,67.2225,67.2409,14555.0
2019-05-13 13:30:00,73.34,73.68,73.34,73.63,7053.0,67.2409,67.5526,67.2409,67.5068,7053.0
2019-05-13 14:00:00,73.63,73.8,73.47,73.77,13172.0,67.5068,67.6626,67.3601,67.6351,13172.0
2019-05-13 14:30:00,73.73,73.77,73.57,73.64,18002.0,67.5984,67.6351,67.4517,67.5159,18002.0
2019-05-13 15:00:00,73.64,73.96,73.58,73.59,83531.0,67.5159,67.8093,67.4609,67.4701,83531.0
2019-05-13 15:30:00,73.56,73.87,73.34,73.77,135148.0,67.4426,67.7268,67.2409,67.6351,135148.0
2019-05-14 09:30:00,73.9,73.93,73.05,73.62,15190.0,67.7543,67.7818,66.975,67.4976,15190.0
2019-05-14 10:00:00,73.64,74.08,73.55,73.99,53635.0,67.5159,67.9193,67.4334,67.8368,53635.0
2019-05-14 10:30:00,73.93,74.37,73.79,74.25,33258.0,67.7818,68.1852,67.6534,68.0752,33258.0
2019-05-14 11:00:00,74.25,74.58,74.04,74.51,30869.0,68.0752,68.3777,67.8827,68.3136,30869.0
2019-05-14 11:30:00,74.45,74.8,74.4,74.58,57328.0,68.2586,68.5795,68.2127,68.3777,57328.0
2019-05-14 12:00:00,74.52,74.56,74.29,74.35,33440.0,68.3227,68.3594,68.1119,68.1669,33440.0
2019-05-14 12:30:00,74.34,74.62,74.27,74.48,24471.0,68.1577,68.4144,68.0935,68.2861,24471.0
2019-05-14 13:00:00,74.5,74.53,74.15,74.41,106635.0,68.3044,68.3319,67.9835,68.2219,106635.0
2019-05-14 13:30:00,74.41,74.61,74.36,74.58,43292.0,68.2219,68.4053,68.176,68.3777,43292.0
2019-05-14 14:00:00,74.59,74.66,74.42,74.64,16991.0,68.3869,68.4511,68.2311,68.4328,16991.0
2019-05-14 14:30:00,74.63,74.69,74.46,74.54,26349.0,68.4236,68.4786,68.2677,68.3411,26349.0
2019-05-14 15:00:00,74.55,74.7,74.5,74.62,27524.0,68.3502,68.4878,68.3044,68.4144,27524.0
2019-05-14 15:30:00,74.61,74.61,74.29,74.36,100628.0,68.4053,68.4053,68.1119,68.176,100628.0
2019-05-15 09:30:00,74.35,74.45,74.06,74.29,89920.0,68.1669,68.2586,67.901,68.1119,89920.0
2019-05-15 10:00:00,74.31,74.5,74.19,74.41,61286.0,68.1302,68.3044,68.0202,68.2219,61286.0
2019-05-15 10:30:00,74.43,74.95,74.43,74.92,32250.0,68.2402,68.717,68.2402,68.6895,32250.0
2019-05-15 11:00:00,74.94,75.19,74.77,75.15,24388.0,68.7078,68.937,68.5519,68.9003,24388.0
2019-05-15 11:30:00,75.18,75.28,75.04,75.2,21340.0,68.9279,69.0195,68.7995,68.9462,21340.0
2019-05-15 12:00:00,75.23,75.36,75.2,75.27,26682.0,68.9737,69.0929,68.9462,69.0104,26682.0
2019-05-15 12:30:00,75.26,75.45,75.25,75.36,29817.0,69.0012,69.1754,68.992,69.0929,29817.0
2019-05-15 13:00:00,75.38,75.4,75.19,75.2,27143.0,69.1112,69.1296,68.937,68.9462,27143.0
2019-05-15 13:30:00,75.2,75.42,75.19,75.42,24778.0,68.9462,69.1479,68.937,69.1479,24778.0
2019-05-15 14:00:00,75.41,75.47,75.29,75.33,29059.0,69.1387,69.1937,69.0287,69.0654,29059.0
2019-05-15 14:30:00,75.34,75.45,75.29,75.34,41848.0,69.0745,69.1754,69.0287,69.0745,41848.0
2019-05-15 15:00:00,75.33,75.35,75.21,75.27,23873.0,69.0654,69.0837,68.9554,69.0104,23873.0
2019-05-15 15:30:00,75.25,75.33,75.02,75.07,111743.0,68.992,69.0654,68.7812,68.827,111743.0
2019-05-16 09:30:00,75.53,75.95,75.07,75.91,90617.0,69.2487,69.6338,68.827,69.5971,90617.0
2019-05-16 10:00:00,75.91,76.09,75.7,76.09,117716.0,69.5971,69.7622,69.4046,69.7622,117716.0
2019-05-16 10:30:00,76.09,76.28,75.86,76.2,24986.0,69.7622,69.9364,69.5513,69.863,24986.0
2019-05-16 11:00:00,76.21,76.21,75.94,76.18,21803.0,69.8722,69.8722,69.6246,69.8447,21803.0
2019-05-16 11:30:00,76.16,76.34,76.13,76.21,21720.0,69.8264,69.9914,69.7988,69.8722,21720.0
2019-05-16 12:00:00,76.22,76.33,76.19,76.25,12539.0,69.8814,69.9822,69.8539,69.9089,12539.0
2019-05-16 12:30:00,76.22,76.26,76.01,76.07,14518.0,69.8814,69.918,69.6888,69.7438,14518.0
2019-05-16 13:00:00,76.1,76.16,75.99,76.1,17295.0,69.7713,69.8264,69.6705,69.7713,17295.0
2019-05-16 13:30:00,76.07,76.1,75.99,76.0,17400.0,69.7438,69.7713,69.6705,69.6797,17400.0
2019-05-16 14:00:00,75.99,76.15,75.98,76.14,18544.0,69.6705,69.8172,69.6613,69.808,18544.0
2019-05-16 14:30:00,76.15,76.2,76.08,76.16,48152.0,69.8172,69.863,69.753,69.8264,48152.0
2019-05-16 15:00:00,76.15,76.21,76.08,76.14,94413.0,69.8172,69.8722,69.753,69.808,94413.0
2019-05-16 15:30:00,76.13,76.31,76.08,76.29,138091.0,69.7988,69.9639,69.753,69.9455,138091.0
2019-05-17 09:30:00,75.71,76.2,75.6,76.09,31135.0,69.4138,69.863,69.3129,69.7622,31135.0
2019-05-17 10:00:00,76.07,76.51,75.97,76.46,12671.0,69.7438,70.1472,69.6522,70.1014,12671.0
2019-05-17 10:30:00,76.45,76.7,76.27,76.69,13082.0,70.0922,70.3214,69.9272,70.3123,13082.0
2019-05-17 11:00:00,76.68,76.75,76.25,76.28,15867.0,70.3031,70.3673,69.9089,69.9364,15867.0
2019-05-17 11:30:00,76.3,76.36,76.05,76.17,12552.0,69.9547,70.0097,69.7255,69.8355,12552.0
2019-05-17 12:00:00,76.17,76.24,76.1,76.13,22276.0,69.8355,69.8997,69.7713,69.7988,22276.0
2019-05-17 12:30:00,76.19,76.19,76.0,76.06,12349.0,69.8539,69.8539,69.6797,69.7347,12349.0
2019-05-17 13:00:00,76.07,76.26,76.05,76.15,12766.0,69.7438,69.918,69.7255,69.8172,12766.0
2019-05-17 13:30:00,76.14,76.31,76.11,76.26,8056.0,69.808,69.9639,69.7805,69.918,8056.0
2019-05-17 14:00:00,76.27,76.32,76.21,76.28,30983.0,69.9272,69.973,69.8722,69.9364,30983.0
2019-05-17 14:30:00,76.28,76.31,76.22,76.27,20981.0,69.9364,69.9639,69.8814,69.9272,20981.0
2019-05-17 15:00:00,76.25,76.32,75.94,76.06,80231.0,69.9089,69.973,69.6246,69.7347,80231.0
2019-05-17 15:30:00,76.06,76.09,75.84,75.98,109887.0,69.7347,69.7622,69.533,69.6613,109887.0
2019-05-20 09:30:00,75.44,76.27,75.44,75.97,36250.0,69.1662,69.9272,69.1662,69.6522,36250.0
2019-05-20 10:00:00,75.97,76.24,75.74,76.24,47540.0,69.6522,69.8997,69.4413,69.8997,47540.0
2019-05-20 10:30:00,76.25,76.42,76.0,76.31,32075.0,69.9089,70.0647,69.6797,69.9639,32075.0
2019-05-20 11:00:00,76.35,76.35,75.99,76.11,32621.0,70.0006,70.0006,69.6705,69.7805,32621.0
2019-05-20 11:30:00,76.08,76.1,75.87,75.97,35410.0,69.753,69.7713,69.5605,69.6522,35410.0
2019-05-20 12:00:00,75.95,76.1,75.95,75.97,47749.0,69.6338,69.7713,69.6338,69.6522,47749.0
2019-05-20 12:30:00,75.96,76.02,75.8,75.81,145824.0,69.643,69.698,69.4963,69.5055,145824.0
2019-05-20 13:00:00,75.79,75.84,75.62,75.7,12713.0,69.4871,69.533,69.3313,69.4046,12713.0
2019-05-20 13:30:00,75.68,75.74,75.6,75.66,65131.0,69.3863,69.4413,69.3129,69.3679,65131.0
2019-05-20 14:00:00,75.7,75.78,75.6,75.62,32768.0,69.4046,69.478,69.3129,69.3313,32768.0
2019-05-20 14:30:00,75.63,75.63,75.33,75.41,13592.0,69.3404,69.3404,69.0654,69.1387,13592.0
2019-05-20 15:00:00,75.44,75.45,75.12,75.21,19787.0,69.1662,69.1754,68.8728,68.9554,19787.0
2019-05-20 15:30:00,75.21,75.51,75.2,75.25,151260.0,68.9554,69.2304,68.9462,68.992,151260.0
2019-05-21 09:30:00,75.84,76.57,75.58,76.17,24149.0,69.533,70.2023,69.2946,69.8355,24149.0
2019-05-21 10:00:00,76.13,76.4,76.12,76.26,31177.0,69.7988,70.0464,69.7897,69.918,31177.0
2019-05-21 10:30:00,76.25,76.5,76.14,76.38,41188.0,69.9089,70.1381,69.808,70.0281,41188.0
2019-05-21 11:00:00,76.37,76.41,76.24,76.33,44329.0,70.0189,70.0556,69.8997,69.9822,44329.0
2019-05-21 11:30:00,76.34,76.34,76.14,76.27,41758.0,69.9914,69.9914,69.808,69.9272,41758.0
2019-05-21 12:00:00,76.28,76.36,76.22,76.28,13953.0,69.9364,70.0097,69.8814,69.9364,13953.0
2019-05-21 12:30:00,76.29,76.36,76.2,76.31,12581.0,69.9455,70.0097,69.863,69.9639,12581.0
2019-05-21 13:00:00,76.34,76.34,76.19,76.19,20287.0,69.9914,69.9914,69.8539,69.8539,20287.0
2019-05-21 13:30:00,76.19,76.26,76.02,76.03,39124.0,69.8539,69.918,69.698,69.7072,39124.0
2019-05-21 14:00:00,76.02,76.37,75.98,76.37,23854.0,69.698,70.0189,69.6613,70.0189,23854.0
2019-05-21 14:30:00,76.38,76.43,76.26,76.28,34465.0,70.0281,70.0739,69.918,69.9364,34465.0
2019-05-21 15:00:00,76.27,76.36,76.09,76.23,62283.0,69.9272,70.0097,69.7622,69.8905,62283.0
2019-05-21 15:30:00,76.23,76.79,76.21,76.72,216413.0,69.8905,70.404,69.8722,70.3398,216413.0
2019-05-22 09:30:00,76.21,76.73,76.01,76.73,15429.0,69.8722,70.3489,69.6888,70.3489,15429.0
2019-05-22 10:00:00,76.73,76.8,76.48,76.75,17337.0,70.3489,70.4131,70.1197,70.3673,17337.0
2019-05-22 10:30:00,76.73,76.96,76.52,76.76,33289.0,70.3489,70.5598,70.1564,70.3765,33289.0
2019-05-22 11:00:00,76.74,77.01,76.63,76.86,63260.0,70.3581,70.6057,70.2573,70.4681,63260.0
2019-05-22 11:30:00,76.95,77.1,76.79,77.05,14355.0,70.5507,70.6882,70.404,70.6423,14355.0
2019-05-22 12:00:00,77.05,77.08,76.83,76.92,10138.0,70.6423,70.6698,70.4406,70.5231,10138.0
2019-05-22 12:30:00,76.92,76.97,76.81,76.95,17365.0,70.5231,70.569,70.4223,70.5507,17365.0
2019-05-22 13:00:00,76.95,77.03,76.87,76.93,25531.0,70.5507,70.624,70.4773,70.5323,25531.0
2019-05-22 13:30:00,76.94,77.18,76.88,77.08,20277.0,70.5415,70.7615,70.4865,70.6698,20277.0
2019-05-22 14:00:00,77.03,77.13,76.99,77.03,29066.0,70.624,70.7157,70.5873,70.624,29066.0
2019-05-22 14:30:00,77.0,77.2,76.96,77.02,34040.0,70.5965,70.7799,70.5598,70.6148,34040.0
2019-05-22 15:00:00,77.01,77.19,76.98,77.16,54688.0,70.6057,70.7707,70.5782,70.7432,54688.0
2019-05-22 15:30:00,77.15,77.35,76.96,76.97,145334.0,70.734,70.9174,70.5598,70.569,145334.0
2019-05-23 09:30:00,76.45,76.45,75.86,76.16,19742.0,70.0922,70.0922,69.5513,69.8264,19742.0
2019-05-23 10:00:00,76.08,76.4,76.0,76.34,67930.0,69.753,70.0464,69.6797,69.9914,67930.0
2019-05-23 10:30:00,76.31,76.43,76.19,76.4,52404.0,69.9639,70.0739,69.8539,70.0464,52404.0
2019-05-23 11:00:00,76.37,76.59,76.23,76.44,38883.0,70.0189,70.2206,69.8905,70.0831,38883.0
2019-05-23 11:30:00,76.42,76.57,76.24,76.24,82892.0,70.0647,70.2023,69.8997,69.8997,82892.0
2019-05-23 12:00:00,76.24,76.3,75.91,75.95,87799.0,69.8997,69.9547,69.5971,69.6338,87799.0
2019-05-23 12:30:00,75.95,75.95,75.69,75.81,19207.0,69.6338,69.6338,69.3954,69.5055,19207.0
2019-05-23 13:00:00,75.79,76.05,75.79,75.93,89987.0,69.4871,69.7255,69.4871,69.6155,89987.0
2019-05-23 13:30:00,75.93,75.95,75.78,75.88,28228.0,69.6155,69.6338,69.478,69.5696,28228.0
2019-05-23 14:00:00,75.87,75.91,75.66,75.72,27447.0,69.5605,69.5971,69.3679,69.4229,27447.0
2019-05-23 14:30:00,75.7,75.85,75.7,75.77,33095.0,69.4046,69.5421,69.4046,69.4688,33095.0
2019-05-23 15:00:00,75.77,76.12,75.73,76.12,52613.0,69.4688,69.7897,69.4321,69.7897,52613.0
2019-05-23 15:30:00,76.11,76.35,76.02,76.15,204128.0,69.7805,70.0006,69.698,69.8172,204128.0
2019-05-24 09:30:00,76.74,76.81,76.35,76.46,21885.0,70.3581,70.4223,70.0006,70.1014,21885.0
2019-05-24 10:00:00,76.47,76.73,76.34,76.51,22113.0,70.1106,70.3489,69.9914,70.1472,22113.0
2019-05-24 10:30:00,76.54,76.67,76.44,76.5,26457.0,70.1748,70.2939,70.0831,70.1381,26457.0
2019-05-24 11:00:00,76.55,76.58,76.34,76.5,14297.0,70.1839,70.2114,69.9914,70.1381,14297.0
2019-05-24 11:30:00,76.52,76.58,76.46,76.5,30894.0,70.1564,70.2114,70.1014,70.1381,30894.0
2019-05-24 12:00:00,76.45,76.84,76.43,76.84,30438.0,70.0922,70.4498,70.0739,70.4498,30438.0
2019-05-24 12:30:00,76.81,76.87,76.72,76.82,13460.0,70.4223,70.4773,70.3398,70.4315,13460.0
2019-05-24 13:00:00,76.86,76.86,76.76,76.81,13105.0,70.4681,70.4681,70.3765,70.4223,13105.0
2019-05-24 13:30:00,76.78,76.8,76.5,76.51,24247.0,70.3948,70.4131,70.1381,70.1472,24247.0
2019-05-24 14:00:00,76.48,76.53,76.22,76.22,35426.0,70.1197,70.1656,69.8814,69.8814,35426.0
2019-05-24 14:30:00,76.2,76.4,76.2,76.26,42445.0,69.863,70.0464,69.863,69.918,42445.0
2019-05-24 15:00:00,76.25,76.39,76.21,76.35,45569.0,69.9089,70.0372,69.8722,70.0006,45569.0
2019-05-24 15:30:00,76.34,76.51,76.25,76.29,168672.0,69.9914,70.1472,69.9089,69.9455,168672.0
2019-05-28 09:30:00,76.08,76.42,76.01,76.19,26075.0,69.753,70.0647,69.6888,69.8539,26075.0
2019-05-28 10:00:00,76.15,76.43,76.06,76.33,33128.0,69.8172,70.0739,69.7347,69.9822,33128.0
2019-05-28 10:30:00,76.37,76.45,76.15,76.29,15891.0,70.0189,70.0922,69.8172,69.9455,15891.0
2019-05-28 11:00:00,76.25,76.71,76.25,76.47,35025.0,69.9089,70.3306,69.9089,70.1106,35025.0
2019-05-28 11:30:00,76.47,76.51,76.35,76.44,25649.0,70.1106,70.1472,70.0006,70.0831,25649.0
2019-05-28 12:00:00,76.44,76.72,76.4,76.67,64368.0,70.0831,70.3398,70.0464,70.2939,64368.0
2019-05-28 12:30:00,76.68,76.82,76.5,76.5,51905.0,70.3031,70.4315,70.1381,70.1381,51905.0
2019-05-28 13:00:00,76.49,76.52,76.17,76.19,15897.0,70.1289,70.1564,69.8355,69.8539,15897.0
2019-05-28 13:30:00,76.16,76.19,76.03,76.14,23142.0,69.8264,69.8539,69.7072,69.808,23142.0
2019-05-28 14:00:00,76.1,76.1,75.89,75.92,35705.0,69.7713,69.7713,69.5788,69.6063,35705.0
2019-05-28 14:30:00,75.91,75.95,75.45,75.5,62270.0,69.5971,69.6338,69.1754,69.2212,62270.0
2019-05-28 15:00:00,75.48,75.51,75.29,75.32,65173.0,69.2029,69.2304,69.0287,69.0562,65173.0
2019-05-28 15:30:00,75.33,75.37,74.79,74.96,282596.0,69.0654,69.1021,68.5703,68.7261,282596.0
2019-05-29 09:30:00,74.85,74.85,74.26,74.72,64109.0,68.6253,68.6253,68.0844,68.5061,64109.0
2019-05-29 10:00:00,74.74,75.22,74.61,75.17,39649.0,68.5244,68.9645,68.4053,68.9187,39649.0
2019-05-29 10:30:00,75.15,75.19,74.87,75.11,39763.0,68.9003,68.937,68.6436,68.8637,39763.0
2019-05-29 11:00:00,75.1,75.3,74.96,74.99,43442.0,68.8545,69.0379,68.7261,68.7537,43442.0
2019-05-29 11:30:00,75.01,75.06,74.39,74.47,36975.0,68.772,68.8178,68.2035,68.2769,36975.0
2019-05-29 12:00:00,74.48,74.93,74.43,74.9,32511.0,68.2861,68.6986,68.2402,68.6711,32511.0
2019-05-29 12:30:00,74.89,75.0,74.78,74.82,24550.0,68.662,68.7628,68.5611,68.5978,24550.0
2019-05-29 13:00:00,74.84,75.12,74.74,75.0,23007.0,68.6161,68.8728,68.5244,68.7628,23007.0
2019-05-29 13:30:00,74.99,75.15,74.9,75.07,22728.0,68.7537,68.9003,68.6711,68.827,22728.0
2019-05-29 14:00:00,75.09,75.11,74.88,74.96,35741.0,68.8453,68.8637,68.6528,68.7261,35741.0
2019-05-29 14:30:00,74.96,74.97,74.45,74.49,33796.0,68.7261,68.7353,68.2586,68.2952,33796.0
2019-05-29 15:00:00,74.51,74.66,74.33,74.64,45251.0,68.3136,68.4511,68.1485,68.4328,45251.0
2019-05-29 15:30:00,74.64,74.93,74.54,74.83,179264.0,68.4328,68.6986,68.3411,68.607,179264.0
2019-05-30 09:30:00,74.93,75.23,74.8,75.21,30271.0,68.6986,68.9737,68.5795,68.9554,30271.0
2019-05-30 10:00:00,75.17,75.2,74.96,75.03,20796.0,68.9187,68.9462,68.7261,68.7903,20796.0
2019-05-30 10:30:00,75.03,75.1,74.74,74.78,27553.0,68.7903,68.8545,68.5244,68.5611,27553.0
2019-05-30 11:00:00,74.77,74.87,74.65,74.77,41082.0,68.5519,68.6436,68.4419,68.5519,41082.0
2019-05-30 11:30:00,74.78,74.83,74.37,74.41,39292.0,68.5611,68.607,68.1852,68.2219,39292.0
2019-05-30 12:00:00,74.42,74.53,74.39,74.46,31352.0,68.2311,68.3319,68.2035,68.2677,31352.0
2019-05-30 12:30:00,74.45,74.64,74.42,74.56,35232.0,68.2586,68.4328,68.2311,68.3594,35232.0
2019-05-30 13:00:00,74.56,74.57,74.32,74.36,33507.0,68.3594,68.3686,68.1394,68.176,33507.0
2019-05-30 13:30:00,74.37,74.68,74.24,74.56,73563.0,68.1852,68.4694,68.066,68.3594,73563.0
2019-05-30 14:00:00,74.56,74.77,74.49,74.51,36005.0,68.3594,68.5519,68.2952,68.3136,36005.0
2019-05-30 14:30:00,74.49,74.55,74.25,74.38,61558.0,68.2952,68.3502,68.0752,68.1944,61558.0
2019-05-30 15:00:00,74.36,74.54,74.29,74.5,68993.0,68.176,68.3411,68.1119,68.3044,68993.0
2019-05-30 15:30:00,74.51,74.87,74.47,74.83,272456.0,68.3136,68.6436,68.2769,68.607,272456.0
2019-05-31 09:30:00,74.14,74.49,73.95,74.48,27945.0,67.9743,68.2952,67.8001,68.2861,27945.0
2019-05-31 10:00:00,74.61,74.69,74.41,74.55,37131.0,68.4053,68.4786,68.2219,68.3502,37131.0
2019-05-31 10:30:00,74.56,74.97,74.5,74.88,30771.0,68.3594,68.7353,68.3044,68.6528,30771.0
2019-05-31 11:00:00,74.88,75.34,74.87,75.18,84999.0,68.6528,69.0745,68.6436,68.9279,84999.0
2019-05-31 11:30:00,75.16,75.3,75.01,75.3,53487.0,68.9095,69.0379,68.772,69.0379,53487.0
2019-05-31 12:00:00,75.31,75.31,75.01,75.04,23976.0,69.047,69.047,68.772,68.7995,23976.0
2019-05-31 12:30:00,75.04,75.15,74.91,74.98,31314.0,68.7995,68.9003,68.6803,68.7445,31314.0
2019-05-31 13:00:00,74.99,75.21,74.94,75.21,30668.0,68.7537,68.9554,68.7078,68.9554,30668.0
2019-05-31 13:30:00,75.19,75.27,75.15,75.2,25619.0,68.937,69.0104,68.9003,68.9462,25619.0
2019-05-31 14:00:00,75.21,75.5,75.06,75.47,77294.0,68.9554,69.2212,68.8178,69.1937,77294.0
2019-05-31 14:30:00,75.47,75.5,75.29,75.33,94195.0,69.1937,69.2212,69.0287,69.0654,94195.0
2019-05-31 15:00:00,75.34,75.41,75.15,75.22,90369.0,69.0745,69.1387,68.9003,68.9645,90369.0
2019-05-31 15:30:00,75.21,75.4,75.13,75.3,227198.0,68.9554,69.1296,68.882,69.0379,227198.0
2019-06-03 09:30:00,75.33,75.84,75.0,75.37,32226.0,69.0654,69.533,68.7628,69.1021,32226.0
2019-06-03 10:00:00,75.32,75.91,75.1,75.91,29822.0,69.0562,69.5971,68.8545,69.5971,29822.0
2019-06-03 10:30:00,75.9,75.99,75.67,75.79,39239.0,69.588,69.6705,69.3771,69.4871,39239.0
2019-06-03 11:00:00,75.81,76.27,75.76,76.2,123720.0,69.5055,69.9272,69.4596,69.863,123720.0
2019-06-03 11:30:00,76.23,76.24,75.98,76.08,46455.0,69.8905,69.8997,69.6613,69.753,46455.0
2019-06-03 12:00:00,76.09,76.13,75.55,75.57,39226.0,69.7622,69.7988,69.2671,69.2854,39226.0
2019-06-03 12:30:00,75.56,75.97,75.51,75.89,28566.0,69.2762,69.6522,69.2304,69.5788,28566.0
2019-06-03 13:00:00,75.88,76.16,75.75,75.92,27066.0,69.5696,69.8264,69.4504,69.6063,27066.0
2019-06-03 13:30:00,75.91,76.16,75.74,76.14,36027.0,69.5971,69.8264,69.4413,69.808,36027.0
2019-06-03 14:00:00,76.18,76.28,75.98,76.03,30736.0,69.8447,69.9364,69.6613,69.7072,30736.0
2019-06-03 14:30:00,76.06,76.18,76.02,76.11,44921.0,69.7347,69.8447,69.698,69.7805,44921.0
2019-06-03 15:00:00,76.08,76.08,75.67,75.71,46404.0,69.753,69.753,69.3771,69.4138,46404.0
2019-06-03 15:30:00,75.68,76.11,75.59,75.97,184671.0,69.3863,69.7805,69.3038,69.6522,184671.0
2019-06-04 09:30:00,76.58,76.77,76.29,76.4,29682.0,70.2114,70.3856,69.9455,70.0464,29682.0
2019-06-04 10:00:00,76.43,76.99,76.38,76.95,29272.0,70.0739,70.5873,70.0281,70.5507,29272.0
2019-06-04 10:30:00,76.97,77.1,76.72,76.77,25907.0,70.569,70.6882,70.3398,70.3856,25907.0
2019-06-04 11:00:00,76.75,77.21,76.74,77.17,67861.0,70.3673,70.789,70.3581,70.7524,67861.0
2019-06-04 11:30:00,77.2,77.51,77.16,77.44,84140.0,70.7799,71.0641,70.7432,70.9999,84140.0
2019-06-04 12:00:00,77.45,77.6,77.37,77.59,125251.0,71.0091,71.1466,70.9357,71.1374,125251.0
2019-06-04 12:30:00,77.6,77.83,77.53,77.77,41885.0,71.1466,71.3575,71.0824,71.3025,41885.0
2019-06-04 13:00:00,77.76,77.86,77.57,77.64,20166.0,71.2933,71.385,71.1191,71.1833,20166.0
2019-06-04 13:30:00,77.64,77.69,77.53,77.67,16404.0,71.1833,71.2291,71.0824,71.2108,16404.0
2019-06-04 14:00:00,77.67,77.69,77.39,77.49,18737.0,71.2108,71.2291,70.9541,71.0457,18737.0
2019-06-04 14:30:00,77.49,77.59,77.38,77.53,19021.0,71.0457,71.1374,70.9449,71.0824,19021.0
2019-06-04 15:00:00,77.54,77.8,77.53,77.79,80374.0,71.0916,71.33,71.0824,71.3208,80374.0
2019-06-04 15:30:00,77.77,78.09,77.74,78.07,176220.0,71.3025,71.5958,71.275,71.5775,176220.0
2019-06-05 09:30:00,78.47,78.56,78.05,78.3,28691.0,71.9442,72.0268,71.5592,71.7884,28691.0
2019-06-05 10:00:00,78.44,78.96,78.44,78.7,49825.0,71.9167,72.3935,71.9167,72.1551,49825.0
2019-06-05 10:30:00,78.67,78.67,77.95,77.98,20230.0,72.1276,72.1276,71.4675,71.495,20230.0
2019-06-05 11:00:00,78.06,78.28,77.82,78.26,32048.0,71.5683,71.77,71.3483,71.7517,32048.0
2019-06-05 11:30:00,78.32,78.52,78.24,78.42,11268.0,71.8067,71.9901,71.7334,71.8984,11268.0
2019-06-05 12:00:00,78.46,78.47,78.08,78.25,27293.0,71.9351,71.9442,71.5867,71.7425,27293.0
2019-06-05 12:30:00,78.29,78.3,78.06,78.22,26463.0,71.7792,71.7884,71.5683,71.715,26463.0
2019-06-05 13:00:00,78.25,78.55,78.25,78.53,15518.0,71.7425,72.0176,71.7425,71.9993,15518.0
2019-06-05 13:30:00,78.53,78.66,78.5,78.62,16945.0,71.9993,72.1184,71.9718,72.0818,16945.0
2019-06-05 14:00:00,78.6,78.66,78.41,78.44,23846.0,72.0634,72.1184,71.8892,71.9167,23846.0
2019-06-05 14:30:00,78.43,78.49,78.22,78.27,113563.0,71.9076,71.9626,71.715,71.7609,113563.0
2019-06-05 15:00:00,78.28,78.37,78.22,78.24,104403.0,71.77,71.8526,71.715,71.7334,104403.0
2019-06-05 15:30:00,78.26,78.27,77.89,78.1,195595.0,71.7517,71.7609,71.4125,71.605,195595.0
2019-06-06 09:30:00,77.92,78.24,77.79,77.98,35702.0,71.44,71.7334,71.3208,71.495,35702.0
2019-06-06 10:00:00,78.06,78.18,77.81,77.84,29802.0,71.5683,71.6784,71.3391,71.3666,29802.0
2019-06-06 10:30:00,77.84,77.95,77.76,77.93,111380.0,71.3666,71.4675,71.2933,71.4492,111380.0
2019-06-06 11:00:00,77.88,78.1,77.82,78.07,32393.0,71.4033,71.605,71.3483,71.5775,32393.0
2019-06-06 11:30:00,78.1,78.2,78.0,78.15,11617.0,71.605,71.6967,71.5133,71.6509,11617.0
2019-06-06 12:00:00,78.14,78.21,78.0,78.03,14540.0,71.6417,71.7059,71.5133,71.5408,14540.0
2019-06-06 12:30:00,78.03,78.25,78.03,78.25,13429.0,71.5408,71.7425,71.5408,71.7425,13429.0
2019-06-06 13:00:00,78.25,78.37,78.17,78.35,88382.0,71.7425,71.8526,71.6692,71.8342,88382.0
2019-06-06 13:30:00,78.43,78.47,78.32,78.38,15607.0,71.9076,71.9442,71.8067,71.8617,15607.0
2019-06-06 14:00:00,78.38,78.41,78.26,78.34,19251.0,71.8617,71.8892,71.7517,71.8251,19251.0
2019-06-06 14:30:00,78.36,78.63,78.31,78.39,32128.0,71.8434,72.0909,71.7976,71.8709,32128.0
2019-06-06 15:00:00,78.38,78.62,78.28,78.6,119713.0,71.8617,72.0818,71.77,72.0634,119713.0
2019-06-06 15:30:00,78.58,78.8,78.53,78.72,153362.0,72.0451,72.2468,71.9993,72.1735,153362.0
2019-06-07 09:30:00,79.0,79.32,78.72,79.23,22027.0,72.4302,72.7236,72.1735,72.641,22027.0
2019-06-07 10:00:00,79.21,79.26,78.87,79.0,17387.0,72.6227,72.6685,72.311,72.4302,17387.0
2019-06-07 10:30:00,79.01,79.56,79.0,79.53,49479.0,72.4393,72.9436,72.4302,72.9161,49479.0
2019-06-07 11:00:00,79.55,79.64,79.29,79.32,28607.0,72.9344,73.0169,72.6961,72.7236,28607.0
2019-06-07 11:30:00,79.34,79.38,79.09,79.29,17875.0,72.7419,72.7786,72.5127,72.6961,17875.0
2019-06-07 12:00:00,79.27,79.33,79.09,79.3,18430.0,72.6777,72.7327,72.5127,72.7052,18430.0
2019-06-07 12:30:00,79.31,79.49,79.22,79.45,20811.0,72.7144,72.8794,72.6319,72.8427,20811.0
2019-06-07 13:00:00,79.48,79.49,79.27,79.4,32173.0,72.8703,72.8794,72.6777,72.7969,32173.0
2019-06-07 13:30:00,79.38,79.43,79.24,79.26,15974.0,72.7786,72.8244,72.6502,72.6685,15974.0
2019-06-07 14:00:00,79.28,79.4,79.12,79.33,66150.0,72.6869,72.7969,72.5402,72.7327,66150.0
2019-06-07 14:30:00,79.33,79.64,79.32,79.54,37214.0,72.7327,73.0169,72.7236,72.9253,37214.0
2019-06-07 15:00:00,79.53,79.67,79.41,79.49,59112.0,72.9161,73.0445,72.8061,72.8794,59112.0
2019-06-07 15:30:00,79.49,79.49,79.32,79.41,119880.0,72.8794,72.8794,72.7236,72.8061,119880.0
2019-06-10 09:30:00,79.8,80.0,79.5,79.68,22994.0,73.1636,73.347,72.8886,73.0536,22994.0
2019-06-10 10:00:00,79.69,79.83,79.55,79.55,30341.0,73.0628,73.1911,72.9344,72.9344,30341.0
2019-06-10 10:30:00,79.52,79.59,79.48,79.56,16996.0,72.9069,72.9711,72.8703,72.9436,16996.0
2019-06-10 11:00:00,79.56,79.67,79.5,79.6,20439.0,72.9436,73.0445,72.8886,72.9803,20439.0
2019-06-10 11:30:00,79.61,79.68,79.48,79.52,76413.0,72.9894,73.0536,72.8703,72.9069,76413.0
2019-06-10 12:00:00,79.52,79.66,79.44,79.53,51087.0,72.9069,73.0353,72.8336,72.9161,51087.0
2019-06-10 12:30:00,79.51,79.52,79.33,79.34,28583.0,72.8978,72.9069,72.7327,72.7419,28583.0
2019-06-10 13:00:00,79.35,79.44,79.3,79.41,24150.0,72.7511,72.8336,72.7052,72.8061,24150.0
2019-06-10 13:30:00,79.43,79.44,79.29,79.38,21962.0,72.8244,72.8336,72.6961,72.7786,21962.0
2019-06-10 14:00:00,79.4,79.4,79.05,79.18,54854.0,72.7969,72.7969,72.476,72.5952,54854.0
2019-06-10 14:30:00,79.17,79.48,79.15,79.4,35631.0,72.586,72.8703,72.5677,72.7969,35631.0
2019-06-10 15:00:00,79.37,79.44,79.3,79.34,93548.0,72.7694,72.8336,72.7052,72.7419,93548.0
2019-06-10 15:30:00,79.34,79.34,78.98,79.2,174399.0,72.7419,72.7419,72.4118,72.6135,174399.0
2019-06-11 09:30:00,79.54,79.74,79.24,79.24,23910.0,72.9253,73.1086,72.6502,72.6502,23910.0
2019-06-11 10:00:00,79.2,79.59,78.65,78.81,35305.0,72.6135,72.9711,72.1093,72.256,35305.0
2019-06-11 10:30:00,78.81,78.91,78.61,78.66,35237.0,72.256,72.3477,72.0726,72.1184,35237.0
2019-06-11 11:00:00,78.67,78.93,78.53,78.55,41972.0,72.1276,72.366,71.9993,72.0176,41972.0
2019-06-11 11:30:00,78.57,78.62,78.31,78.53,156419.0,72.0359,72.0818,71.7976,71.9993,156419.0
2019-06-11 12:00:00,78.54,78.54,78.27,78.29,29325.0,72.0084,72.0084,71.7609,71.7792,29325.0
2019-06-11 12:30:00,78.31,78.61,78.31,78.42,22497.0,71.7976,72.0726,71.7976,71.8984,22497.0
2019-06-11 13:00:00,78.4,78.5,78.37,78.42,17942.0,71.8801,71.9718,71.8526,71.8984,17942.0
2019-06-11 13:30:00,78.42,78.59,78.4,78.57,30006.0,71.8984,72.0543,71.8801,72.0359,30006.0
2019-06-11 14:00:00,78.56,78.73,78.52,78.62,128562.0,72.0268,72.1826,71.9901,72.0818,128562.0
2019-06-11 14:30:00,78.63,78.63,78.29,78.36,89477.0,72.0909,72.0909,71.7792,71.8434,89477.0
2019-06-11 15:00:00,78.39,78.45,78.22,78.25,34666.0,71.8709,71.9259,71.715,71.7425,34666.0
2019-06-11 15:30:00,78.26,78.39,78.2,78.29,305755.0,71.7517,71.8709,71.6967,71.7792,305755.0
2019-06-12 09:30:00,78.4,78.73,78.04,78.46,21078.0,71.8801,72.1826,71.55,71.9351,21078.0
2019-06-12 10:00:00,78.52,78.66,78.41,78.5,37184.0,71.9901,72.1184,71.8892,71.9718,37184.0
2019-06-12 10:30:00,78.51,78.86,78.47,78.67,32452.0,71.9809,72.3018,71.9442,72.1276,32452.0
2019-06-12 11:00:00,78.61,78.92,78.61,78.77,40122.0,72.0726,72.3568,72.0726,72.2193,40122.0
2019-06-12 11:30:00,78.79,78.82,78.66,78.7,27532.0,72.2376,72.2651,72.1184,72.1551,27532.0
2019-06-12 12:00:00,78.7,78.84,78.65,78.67,29553.0,72.1551,72.2835,72.1093,72.1276,29553.0
2019-06-12 12:30:00,78.67,78.86,78.6,78.81,18361.0,72.1276,72.3018,72.0634,72.256,18361.0
2019-06-12 13:00:00,78.81,78.87,78.71,78.84,36250.0,72.256,72.311,72.1643,72.2835,36250.0
2019-06-12 13:30:00,78.84,78.99,78.79,78.97,19889.0,72.2835,72.421,72.2376,72.4027,19889.0
2019-06-12 14:00:00,78.99,79.16,78.96,79.07,26604.0,72.421,72.5769,72.3935,72.4943,26604.0
2019-06-12 14:30:00,79.07,79.13,78.94,78.94,31890.0,72.4943,72.5494,72.3752,72.3752,31890.0
2019-06-12 15:00:00,78.94,79.06,78.85,79.0,46960.0,72.3752,72.4852,72.2926,72.4302,46960.0
2019-06-12 15:30:00,79.0,79.23,78.97,79.23,155906.0,72.4302,72.641,72.4027,72.641,155906.0
2019-06-13 09:30:00,79.35,79.44,78.97,78.99,28039.0,73.0479,73.1308,72.6981,72.7165,28039.0
2019-06-13 10:00:00,79.0,79.0,78.42,78.53,36725.0,72.7257,72.7257,72.1918,72.2931,36725.0
2019-06-13 10:30:00,78.5,78.54,78.28,78.34,27380.0,72.2654,72.3023,72.0629,72.1181,27380.0
2019-06-13 11:00:00,78.28,78.32,77.89,78.28,78771.0,72.0629,72.0997,71.7039,72.0629,78771.0
2019-06-13 11:30:00,78.27,78.28,77.93,77.93,27346.0,72.0537,72.0629,71.7407,71.7407,27346.0
2019-06-13 12:00:00,77.98,78.04,77.87,77.87,24416.0,71.7867,71.842,71.6855,71.6855,24416.0
2019-06-13 12:30:00,77.88,78.26,77.86,78.26,68111.0,71.6947,72.0445,71.6763,72.0445,68111.0
2019-06-13 13:00:00,78.28,78.47,78.27,78.43,16751.0,72.0629,72.2378,72.0537,72.201,16751.0
2019-06-13 13:30:00,78.44,78.45,78.16,78.33,25351.0,72.2102,72.2194,71.9524,72.1089,25351.0
2019-06-13 14:00:00,78.33,78.41,78.14,78.41,71069.0,72.1089,72.1826,71.934,72.1826,71069.0
2019-06-13 14:30:00,78.42,78.44,78.27,78.37,31664.0,72.1918,72.2102,72.0537,72.1458,31664.0
2019-06-13 15:00:00,78.38,78.38,78.08,78.16,42077.0,72.155,72.155,71.8788,71.9524,42077.0
2019-06-13 15:30:00,78.15,78.43,78.13,78.43,151000.0,71.9432,72.201,71.9248,72.201,151000.0
2019-06-14 09:30:00,78.24,78.5,77.78,78.44,20295.0,72.0261,72.2654,71.6026,72.2102,20295.0
2019-06-14 10:00:00,78.45,78.5,78.24,78.25,18895.0,72.2194,72.2654,72.0261,72.0353,18895.0
2019-06-14 10:30:00,78.29,78.62,78.23,78.58,18545.0,72.0721,72.3759,72.0169,72.3391,18545.0
2019-06-14 11:00:00,78.59,78.77,78.42,78.7,18875.0,72.3483,72.514,72.1918,72.4496,18875.0
2019-06-14 11:30:00,78.73,78.77,78.66,78.69,14991.0,72.4772,72.514,72.4127,72.4403,14991.0
2019-06-14 12:00:00,78.68,78.68,78.48,78.62,14622.0,72.4311,72.4311,72.247,72.3759,14622.0
2019-06-14 12:30:00,78.59,78.72,78.58,78.67,19000.0,72.3483,72.468,72.3391,72.4219,19000.0
2019-06-14 13:00:00,78.69,78.76,78.63,78.72,14101.0,72.4403,72.5048,72.3851,72.468,14101.0
2019-06-14 13:30:00,78.72,78.84,78.68,78.8,19249.0,72.468,72.5784,72.4311,72.5416,19249.0
2019-06-14 14:00:00,78.78,78.95,78.76,78.95,22672.0,72.5232,72.6797,72.5048,72.6797,22672.0
2019-06-14 14:30:00,78.95,79.0,78.84,78.9,53913.0,72.6797,72.7257,72.5784,72.6337,53913.0
2019-06-14 15:00:00,78.92,79.02,78.88,78.96,31901.0,72.6521,72.7441,72.6153,72.6889,31901.0
2019-06-14 15:30:00,78.95,78.97,78.73,78.84,175834.0,72.6797,72.6981,72.4772,72.5784,175834.0
2019-06-17 09:30:00,78.8,79.29,78.0,78.47,26558.0,72.5416,72.9927,71.8051,72.2378,26558.0
2019-06-17 10:00:00,78.46,78.61,78.31,78.39,10102.0,72.2286,72.3667,72.0905,72.1642,10102.0
2019-06-17 10:30:00,78.4,78.4,77.98,78.06,32791.0,72.1734,72.1734,71.7867,71.8604,32791.0
2019-06-17 11:00:00,78.11,78.29,78.06,78.17,50563.0,71.9064,72.0721,71.8604,71.9616,50563.0
2019-06-17 11:30:00,78.18,78.18,78.02,78.11,20171.0,71.9709,71.9709,71.8236,71.9064,20171.0
2019-06-17 12:00:00,78.06,78.2,78.03,78.14,22116.0,71.8604,71.9893,71.8328,71.934,22116.0
2019-06-17 12:30:00,78.12,78.26,78.11,78.18,14671.0,71.9156,72.0445,71.9064,71.9709,14671.0
2019-06-17 13:00:00,78.15,78.23,78.07,78.07,42562.0,71.9432,72.0169,71.8696,71.8696,42562.0
2019-06-17 13:30:00,78.08,78.44,78.07,78.41,66330.0,71.8788,72.2102,71.8696,72.1826,66330.0
2019-06-17 14:00:00,78.4,78.47,78.21,78.27,21668.0,72.1734,72.2378,71.9985,72.0537,21668.0
2019-06-17 14:30:00,78.28,78.51,78.27,78.51,25058.0,72.0629,72.2746,72.0537,72.2746,25058.0
2019-06-17 15:00:00,78.49,78.49,78.26,78.27,28512.0,72.2562,72.2562,72.0445,72.0537,28512.0
2019-06-17 15:30:00,78.27,78.31,78.13,78.27,157461.0,72.0537,72.0905,71.9248,72.0537,157461.0
2019-06-18 09:30:00,78.55,78.84,78.2,78.4,72649.0,72.3115,72.5784,71.9893,72.1734,72649.0
2019-06-18 10:00:00,78.37,78.96,78.27,78.95,42274.0,72.1458,72.6889,72.0537,72.6797,42274.0
2019-06-18 10:30:00,78.97,79.29,78.95,79.2,41865.0,72.6981,72.9927,72.6797,72.9098,41865.0
2019-06-18 11:00:00,79.21,79.31,79.02,79.06,46763.0,72.9191,73.0111,72.7441,72.781,46763.0
2019-06-18 11:30:00,79.05,79.11,78.69,78.69,23132.0,72.7718,72.827,72.4403,72.4403,23132.0
2019-06-18 12:00:00,78.68,78.79,78.42,78.44,63904.0,72.4311,72.5324,72.1918,72.2102,63904.0
2019-06-18 12:30:00,78.47,78.8,78.45,78.76,15738.0,72.2378,72.5416,72.2194,72.5048,15738.0
2019-06-18 13:00:00,78.75,78.76,78.57,78.66,20603.0,72.4956,72.5048,72.3299,72.4127,20603.0
2019-06-18 13:30:00,78.64,78.78,78.58,78.67,33342.0,72.3943,72.5232,72.3391,72.4219,33342.0
2019-06-18 14:00:00,78.68,78.76,78.56,78.58,34036.0,72.4311,72.5048,72.3207,72.3391,34036.0
2019-06-18 14:30:00,78.59,78.62,78.5,78.53,35179.0,72.3483,72.3759,72.2654,72.2931,35179.0
2019-06-18 15:00:00,78.54,78.61,78.39,78.6,101205.0,72.3023,72.3667,72.1642,72.3575,101205.0
2019-06-18 15:30:00,78.57,78.62,78.35,78.6,172397.0,72.3299,72.3759,72.1274,72.3575,172397.0
2019-06-19 09:30:00,78.59,78.63,78.0,78.42,15743.0,72.3483,72.3851,71.8051,72.1918,15743.0
2019-06-19 10:00:00,78.43,78.52,78.31,78.36,41642.0,72.201,72.2839,72.0905,72.1366,41642.0
2019-06-19 10:30:00,78.36,78.7,78.32,78.7,16614.0,72.1366,72.4496,72.0997,72.4496,16614.0
2019-06-19 11:00:00,78.7,78.83,78.64,78.72,27552.0,72.4496,72.5692,72.3943,72.468,27552.0
2019-06-19 11:30:00,78.74,78.76,78.54,78.58,28529.0,72.4864,72.5048,72.3023,72.3391,28529.0
2019-06-19 12:00:00,78.59,78.67,78.56,78.64,9137.0,72.3483,72.4219,72.3207,72.3943,9137.0
2019-06-19 12:30:00,78.62,78.69,78.56,78.67,9610.0,72.3759,72.4403,72.3207,72.4219,9610.0
2019-06-19 13:00:00,78.69,78.73,78.55,78.66,67832.0,72.4403,72.4772,72.3115,72.4127,67832.0
2019-06-19 13:30:00,78.63,78.65,78.53,78.56,13823.0,72.3851,72.4035,72.2931,72.3207,13823.0
2019-06-19 14:00:00,78.59,78.87,78.48,78.57,43897.0,72.3483,72.6061,72.247,72.3299,43897.0
2019-06-19 14:30:00,78.6,78.64,78.41,78.52,101770.0,72.3575,72.3943,72.1826,72.2839,101770.0
2019-06-19 15:00:00,78.57,78.85,78.54,78.71,36517.0,72.3299,72.5876,72.3023,72.4588,36517.0
2019-06-19 15:30:00,78.71,78.78,78.55,78.63,232870.0,72.4588,72.5232,72.3115,72.3851,232870.0
2019-06-20 09:30:00,79.29,79.5,79.01,79.33,34895.0,72.9927,73.186,72.7349,73.0295,34895.0
2019-06-20 10:00:00,79.3,79.33,78.82,79.01,90208.0,73.0019,73.0295,72.56,72.7349,90208.0
2019-06-20 10:30:00,78.96,79.3,78.96,79.0,35136.0,72.6889,73.0019,72.6889,72.7257,35136.0
2019-06-20 11:00:00,78.98,79.04,78.87,78.92,21564.0,72.7073,72.7626,72.6061,72.6521,21564.0
2019-06-20 11:30:00,78.92,79.36,78.88,79.32,20076.0,72.6521,73.0571,72.6153,73.0203,20076.0
2019-06-20 12:00:00,79.33,79.44,79.13,79.43,14637.0,73.0295,73.1308,72.8454,73.1216,14637.0
2019-06-20 12:30:00,79.41,79.63,79.41,79.63,13535.0,73.1032,73.3057,73.1032,73.3057,13535.0
2019-06-20 13:00:00,79.59,79.69,79.54,79.68,12644.0,73.2689,73.3609,73.2228,73.3517,12644.0
2019-06-20 13:30:00,79.69,79.74,79.53,79.58,14112.0,73.3609,73.407,73.2136,73.2597,14112.0
2019-06-20 14:00:00,79.58,79.66,79.51,79.51,23683.0,73.2597,73.3333,73.1952,73.1952,23683.0
2019-06-20 14:30:00,79.5,79.57,79.45,79.54,17219.0,73.186,73.2505,73.14,73.2228,17219.0
2019-06-20 15:00:00,79.52,79.58,79.38,79.55,27715.0,73.2044,73.2597,73.0755,73.232,27715.0
2019-06-20 15:30:00,79.54,79.7,79.5,79.65,74566.0,73.2228,73.3701,73.186,73.3241,74566.0
2019-06-21 09:30:00,79.13,79.32,78.47,78.61,153111.0,72.8454,73.0203,72.2378,72.3667,153111.0
2019-06-21 10:00:00,78.64,78.95,78.56,78.93,31026.0,72.3943,72.6797,72.3207,72.6613,31026.0
2019-06-21 10:30:00,78.95,79.22,78.94,79.1,30050.0,72.6797,72.9283,72.6705,72.8178,30050.0
2019-06-21 11:00:00,79.11,79.66,79.11,79.5,25513.0,72.827,73.3333,72.827,73.186,25513.0
2019-06-21 11:30:00,79.48,79.53,79.17,79.28,20522.0,73.1676,73.2136,72.8822,72.9835,20522.0
2019-06-21 12:00:00,79.31,79.4,79.17,79.2,17107.0,73.0111,73.094,72.8822,72.9098,17107.0
2019-06-21 12:30:00,79.19,79.21,79.08,79.1,22198.0,72.9006,72.9191,72.7994,72.8178,22198.0
2019-06-21 13:00:00,79.07,79.28,78.81,78.97,87787.0,72.7902,72.9835,72.5508,72.6981,87787.0
2019-06-21 13:30:00,78.96,79.1,78.96,79.07,22081.0,72.6889,72.8178,72.6889,72.7902,22081.0
2019-06-21 14:00:00,79.09,79.18,78.91,79.06,39525.0,72.8086,72.8914,72.6429,72.781,39525.0
2019-06-21 14:30:00,79.05,79.21,79.02,79.13,31648.0,72.7718,72.9191,72.7441,72.8454,31648.0
2019-06-21 15:00:00,79.16,79.18,78.95,78.98,60037.0,72.873,72.8914,72.6797,72.7073,60037.0
2019-06-21 15:30:00,78.99,79.07,78.82,78.92,150066.0,72.7165,72.7902,72.56,72.6521,150066.0
2019-06-24 09:30:00,78.98,78.98,78.73,78.92,18117.0,72.7073,72.7073,72.4772,72.6521,18117.0
2019-06-24 10:00:00,78.92,79.51,78.86,79.51,22180.0,72.6521,73.1952,72.5968,73.1952,22180.0
2019-06-24 10:30:00,79.49,79.57,79.36,79.4,17209.0,73.1768,73.2505,73.0571,73.094,17209.0
2019-06-24 11:00:00,79.41,79.52,79.18,79.35,27656.0,73.1032,73.2044,72.8914,73.0479,27656.0
2019-06-24 11:30:00,79.39,79.53,79.35,79.36,12058.0,73.0848,73.2136,73.0479,73.0571,12058.0
2019-06-24 12:00:00,79.39,79.41,79.0,79.08,12865.0,73.0848,73.1032,72.7257,72.7994,12865.0
2019-06-24 12:30:00,79.13,79.25,79.13,79.23,10217.0,72.8454,72.9559,72.8454,72.9375,10217.0
2019-06-24 13:00:00,79.23,79.25,79.11,79.2,24037.0,72.9375,72.9559,72.827,72.9098,24037.0
2019-06-24 13:30:00,79.18,79.23,79.01,79.22,23122.0,72.8914,72.9375,72.7349,72.9283,23122.0
2019-06-24 14:00:00,79.22,79.32,79.12,79.13,55535.0,72.9283,73.0203,72.8362,72.8454,55535.0
2019-06-24 14:30:00,79.17,79.22,79.13,79.21,9331.0,72.8822,72.9283,72.8454,72.9191,9331.0
2019-06-24 15:00:00,79.25,79.25,79.05,79.08,29272.0,72.9559,72.9559,72.7718,72.7994,29272.0
2019-06-24 15:30:00,79.08,79.16,78.93,78.96,74799.0,72.7994,72.873,72.6613,72.6889,74799.0
2019-06-25 09:30:00,79.24,79.51,78.91,79.33,13472.0,72.9467,73.1952,72.6429,73.0295,13472.0
2019-06-25 10:00:00,79.36,79.49,79.16,79.16,13983.0,73.0571,73.1768,72.873,72.873,13983.0
2019-06-25 10:30:00,79.13,79.34,79.12,79.16,23624.0,72.8454,73.0387,72.8362,72.873,23624.0
2019-06-25 11:00:00,79.16,79.42,79.08,79.3,30901.0,72.873,73.1124,72.7994,73.0019,30901.0
2019-06-25 11:30:00,79.29,79.31,79.02,79.07,27299.0,72.9927,73.0111,72.7441,72.7902,27299.0
2019-06-25 12:00:00,79.07,79.19,79.05,79.08,30587.0,72.7902,72.9006,72.7718,72.7994,30587.0
2019-06-25 12:30:00,79.08,79.09,79.01,79.06,11982.0,72.7994,72.8086,72.7349,72.781,11982.0
2019-06-25 13:00:00,79.04,79.07,78.92,79.03,36616.0,72.7626,72.7902,72.6521,72.7533,36616.0
2019-06-25 13:30:00,79.04,79.41,79.04,79.31,28112.0,72.7626,73.1032,72.7626,73.0111,28112.0
2019-06-25 14:00:00,79.29,79.46,79.2,79.23,53129.0,72.9927,73.1492,72.9098,72.9375,53129.0
2019-06-25 14:30:00,79.27,79.29,79.0,79.12,75404.0,72.9743,72.9927,72.7257,72.8362,75404.0
2019-06-25 15:00:00,79.11,79.3,79.1,79.23,38622.0,72.827,73.0019,72.8178,72.9375,38622.0
2019-06-25 15:30:00,79.22,79.38,79.11,79.19,255261.0,72.9283,73.0755,72.827,72.9006,255261.0
2019-06-26 09:30:00,79.37,79.53,79.13,79.32,23394.0,73.0663,73.2136,72.8454,73.0203,23394.0
2019-06-26 10:00:00,79.32,79.32,78.8,79.02,34930.0,73.0203,73.0203,72.5416,72.7441,34930.0
2019-06-26 10:30:00,79.06,79.16,78.98,79.14,37883.0,72.781,72.873,72.7073,72.8546,37883.0
2019-06-26 11:00:00,79.13,79.29,79.1,79.15,50339.0,72.8454,72.9927,72.8178,72.8638,50339.0
2019-06-26 11:30:00,79.18,79.21,79.12,79.15,30621.0,72.8914,72.9191,72.8362,72.8638,30621.0
2019-06-26 12:00:00,79.16,79.16,78.96,79.06,34880.0,72.873,72.873,72.6889,72.781,34880.0
2019-06-26 12:30:00,79.06,79.07,78.91,78.96,34247.0,72.781,72.7902,72.6429,72.6889,34247.0
2019-06-26 13:00:00,78.99,79.03,78.86,79.03,29928.0,72.7165,72.7533,72.5968,72.7533,29928.0
2019-06-26 13:30:00,79.03,79.1,79.0,79.09,43111.0,72.7533,72.8178,72.7257,72.8086,43111.0
2019-06-26 14:00:00,79.09,79.2,78.83,78.9,118462.0,72.8086,72.9098,72.5692,72.6337,118462.0
2019-06-26 14:30:00,78.9,78.9,78.54,78.59,23458.0,72.6337,72.6337,72.3023,72.3483,23458.0
2019-06-26 15:00:00,78.59,78.72,78.35,78.35,33955.0,72.3483,72.468,72.1274,72.1274,33955.0
2019-06-26 15:30:00,78.38,78.76,78.36,78.58,100866.0,72.155,72.5048,72.1366,72.3391,100866.0
2019-06-27 09:30:00,78.81,79.1,78.73,78.95,16610.0,72.5508,72.8178,72.4772,72.6797,16610.0
2019-06-27 10:00:00,78.92,79.1,78.87,79.1,12687.0,72.6521,72.8178,72.6061,72.8178,12687.0
2019-06-27 10:30:00,79.12,79.13,78.89,78.91,51525.0,72.8362,72.8454,72.6245,72.6429,51525.0
2019-06-27 11:00:00,78.91,79.12,78.89,79.0,25830.0,72.6429,72.8362,72.6245,72.7257,25830.0
2019-06-27 11:30:00,78.98,79.21,78.92,79.21,25292.0,72.7073,72.9191,72.6521,72.9191,25292.0
2019-06-27 12:00:00,79.18,79.39,79.18,79.37,15991.0,72.8914,73.0848,72.8914,73.0663,15991.0
2019-06-27 12:30:00,79.37,79.47,79.32,79.38,13357.0,73.0663,73.1584,73.0203,73.0755,13357.0
2019-06-27 13:00:00,79.39,79.45,79.3,79.37,31607.0,73.0848,73.14,73.0019,73.0663,31607.0
2019-06-27 13:30:00,79.37,79.44,79.34,79.39,30026.0,73.0663,73.1308,73.0387,73.0848,30026.0
2019-06-27 14:00:00,79.39,79.65,79.34,79.63,36116.0,73.0848,73.3241,73.0387,73.3057,36116.0
2019-06-27 14:30:00,79.64,79.7,79.52,79.54,37613.0,73.3149,73.3701,73.2044,73.2228,37613.0
2019-06-27 15:00:00,79.56,79.58,79.47,79.5,34863.0,73.2413,73.2597,73.1584,73.186,34863.0
2019-06-27 15:30:00,79.49,79.51,79.33,79.4,112548.0,73.1768,73.1952,73.0295,73.094,112548.0
2019-06-28 09:30:00,79.55,79.93,79.5,79.74,22584.0,73.232,73.5819,73.186,73.407,22584.0
2019-06-28 10:00:00,79.76,79.86,79.45,79.86,46847.0,73.4254,73.5174,73.14,73.5174,46847.0
2019-06-28 10:30:00,79.86,80.13,79.82,80.03,56035.0,73.5174,73.766,73.4806,73.6739,56035.0
2019-06-28 11:00:00,80.01,80.06,79.76,79.86,103662.0,73.6555,73.7015,73.4254,73.5174,103662.0
2019-06-28 11:30:00,79.86,80.0,79.67,79.67,21050.0,73.5174,73.6463,73.3425,73.3425,21050.0
2019-06-28 12:00:00,79.66,79.87,79.56,79.8,26219.0,73.3333,73.5266,73.2413,73.4622,26219.0
2019-06-28 12:30:00,79.8,79.91,79.72,79.81,18316.0,73.4622,73.5635,73.3885,73.4714,18316.0
2019-06-28 13:00:00,79.84,79.84,79.55,79.58,35174.0,73.499,73.499,73.232,73.2597,35174.0
2019-06-28 13:30:00,79.59,79.76,79.53,79.58,76431.0,73.2689,73.4254,73.2136,73.2597,76431.0
2019-06-28 14:00:00,79.55,79.71,79.36,79.69,50462.0,73.232,73.3793,73.0571,73.3609,50462.0
2019-06-28 14:30:00,79.68,79.92,79.68,79.78,38358.0,73.3517,73.5727,73.3517,73.4438,38358.0
2019-06-28 15:00:00,79.75,79.82,79.62,79.71,106292.0,73.4162,73.4806,73.2965,73.3793,106292.0
2019-06-28 15:30:00,79.7,79.84,79.27,79.81,389458.0,73.3701,73.499,72.9743,73.4714,389458.0
2019-07-01 09:30:00,80.63,80.86,79.85,79.85,42170.0,74.2263,74.438,73.5082,73.5082,42170.0
2019-07-01 10:00:00,79.87,79.96,79.66,79.66,28920.0,73.5266,73.6095,73.3333,73.3333,28920.0
2019-07-01 10:30:00,79.7,79.99,79.6,79.78,34334.0,73.3701,73.6371,73.2781,73.4438,34334.0
2019-07-01 11:00:00,79.76,79.86,79.46,79.77,40215.0,73.4254,73.5174,73.1492,73.4346,40215.0
2019-07-01 11:30:00,79.78,79.95,79.69,79.74,24782.0,73.4438,73.6003,73.3609,73.407,24782.0
2019-07-01 12:00:00,79.78,79.98,79.74,79.91,42374.0,73.4438,73.6279,73.407,73.5635,42374.0
2019-07-01 12:30:00,79.93,79.96,79.72,79.76,24189.0,73.5819,73.6095,73.3885,73.4254,24189.0
2019-07-01 13:00:00,79.78,79.82,79.56,79.64,34476.0,73.4438,73.4806,73.2413,73.3149,34476.0
2019-07-01 13:30:00,79.64,79.65,79.52,79.63,37887.0,73.3149,73.3241,73.2044,73.3057,37887.0
2019-07-01 14:00:00,79.63,79.74,79.6,79.69,27271.0,73.3057,73.407,73.2781,73.3609,27271.0
2019-07-01 14:30:00,79.67,79.72,79.56,79.64,27411.0,73.3425,73.3885,73.2413,73.3149,27411.0
2019-07-01 15:00:00,79.64,79.96,79.63,79.89,105300.0,73.3149,73.6095,73.3057,73.545,105300.0
2019-07-01 15:30:00,79.89,80.2,79.83,80.16,128949.0,73.545,73.8304,73.4898,73.7936,128949.0
2019-07-02 09:30:00,80.1,80.24,79.9,79.93,28570.0,73.7384,73.8672,73.5542,73.5819,28570.0
2019-07-02 10:00:00,79.95,80.27,79.92,80.23,41134.0,73.6003,73.8949,73.5727,73.858,41134.0
2019-07-02 10:30:00,80.27,80.41,80.17,80.23,27494.0,73.8949,74.0237,73.8028,73.858,27494.0
2019-07-02 11:00:00,80.21,80.25,80.06,80.15,24320.0,73.8396,73.8765,73.7015,73.7844,24320.0
2019-07-02 11:30:00,80.14,80.17,79.97,80.01,20279.0,73.7752,73.8028,73.6187,73.6555,20279.0
2019-07-02 12:00:00,80.02,80.13,79.94,79.96,11170.0,73.6647,73.766,73.5911,73.6095,11170.0
2019-07-02 12:30:00,79.98,80.0,79.85,79.89,10961.0,73.6279,73.6463,73.5082,73.545,10961.0
2019-07-02 13:00:00,79.87,79.99,79.86,79.89,9030.0,73.5266,73.6371,73.5174,73.545,9030.0
2019-07-02 13:30:00,79.88,80.01,79.87,79.97,7560.0,73.5358,73.6555,73.5266,73.6187,7560.0
2019-07-02 14:00:00,79.95,80.07,79.9,80.06,14807.0,73.6003,73.7107,73.5542,73.7015,14807.0
2019-07-02 14:30:00,80.03,80.06,79.76,79.78,22558.0,73.6739,73.7015,73.4254,73.4438,22558.0
2019-07-02 15:00:00,79.79,79.88,79.73,79.73,28530.0,73.453,73.5358,73.3978,73.3978,28530.0
2019-07-02 15:30:00,79.74,80.14,79.74,80.11,119235.0,73.407,73.7752,73.407,73.7476,119235.0
2019-07-03 09:30:00,80.44,80.53,80.16,80.5,26990.0,74.0514,74.1342,73.7936,74.1066,26990.0
2019-07-03 10:00:00,80.51,80.81,80.49,80.73,17817.0,74.1158,74.392,74.0974,74.3183,17817.0
2019-07-03 10:30:00,80.79,80.89,80.69,80.77,19226.0,74.3736,74.4656,74.2815,74.3552,19226.0
2019-07-03 11:00:00,80.8,80.85,80.54,80.66,20814.0,74.3828,74.4288,74.1434,74.2539,20814.0
2019-07-03 11:30:00,80.64,80.85,80.64,80.79,15113.0,74.2355,74.4288,74.2355,74.3736,15113.0
2019-07-03 12:00:00,80.78,81.18,80.78,81.15,25549.0,74.3644,74.7326,74.3644,74.705,25549.0
2019-07-03 12:30:00,81.15,81.48,81.14,81.41,60420.0,74.705,75.0088,74.6958,74.9443,60420.0
2019-07-05 09:30:00,81.02,81.24,80.74,80.86,18894.0,74.5853,74.7878,74.3275,74.438,18894.0
2019-07-05 10:00:00,80.84,80.99,80.73,80.85,27734.0,74.4196,74.5577,74.3183,74.4288,27734.0
2019-07-05 10:30:00,80.79,80.87,80.57,80.77,12632.0,74.3736,74.4472,74.171,74.3552,12632.0
2019-07-05 11:00:00,80.74,81.05,80.62,81.05,17073.0,74.3275,74.6129,74.2171,74.6129,17073.0
2019-07-05 11:30:00,81.0,81.21,81.0,81.21,7824.0,74.5669,74.7602,74.5669,74.7602,7824.0
2019-07-05 12:00:00,81.28,81.48,81.18,81.4,8836.0,74.8246,75.0088,74.7326,74.9351,8836.0
2019-07-05 12:30:00,81.4,81.69,81.37,81.56,11028.0,74.9351,75.2021,74.9075,75.0824,11028.0
2019-07-05 13:00:00,81.59,81.62,81.44,81.57,14452.0,75.11,75.1376,74.9719,75.0916,14452.0
2019-07-05 13:30:00,81.54,81.76,81.54,81.68,36687.0,75.064,75.2665,75.064,75.1929,36687.0
2019-07-05 14:00:00,81.66,81.68,81.46,81.46,21355.0,75.1745,75.1929,74.9904,74.9904,21355.0
2019-07-05 14:30:00,81.47,81.85,81.45,81.85,20415.0,74.9996,75.3494,74.9811,75.3494,20415.0
2019-07-05 15:00:00,81.81,81.89,81.69,81.89,22153.0,75.3126,75.3862,75.2021,75.3862,22153.0
2019-07-05 15:30:00,81.9,81.97,81.73,81.92,76277.0,75.3954,75.4598,75.2389,75.4138,76277.0
2019-07-08 09:30:00,81.83,81.83,81.4,81.57,16410.0,75.331,75.331,74.9351,75.0916,16410.0
2019-07-08 10:00:00,81.55,81.68,81.28,81.29,26755.0,75.0732,75.1929,74.8246,74.8339,26755.0
2019-07-08 10:30:00,81.28,81.61,81.28,81.59,18961.0,74.8246,75.1284,74.8246,75.11,18961.0
2019-07-08 11:00:00,81.59,81.71,81.47,81.48,12391.0,75.11,75.2205,74.9996,75.0088,12391.0
2019-07-08 11:30:00,81.5,81.5,81.34,81.44,12660.0,75.0272,75.0272,74.8799,74.9719,12660.0
2019-07-08 12:00:00,81.44,81.49,81.37,81.37,13794.0,74.9719,75.018,74.9075,74.9075,13794.0
2019-07-08 12:30:00,81.4,81.5,81.29,81.29,16305.0,74.9351,75.0272,74.8339,74.8339,16305.0
2019-07-08 13:00:00,81.32,81.35,81.26,81.29,10500.0,74.8615,74.8891,74.8062,74.8339,10500.0
2019-07-08 13:30:00,81.3,81.38,81.25,81.25,7363.0,74.8431,74.9167,74.797,74.797,7363.0
2019-07-08 14:00:00,81.25,81.26,81.04,81.11,17231.0,74.797,74.8062,74.6037,74.6681,17231.0
2019-07-08 14:30:00,81.13,81.2,81.1,81.14,10456.0,74.6866,74.751,74.6589,74.6958,10456.0
2019-07-08 15:00:00,81.14,81.26,81.11,81.26,30013.0,74.6958,74.8062,74.6681,74.8062,30013.0
2019-07-08 15:30:00,81.28,81.41,81.21,81.39,103956.0,74.8246,74.9443,74.7602,74.9259,103956.0
2019-07-09 09:30:00,80.38,81.17,80.06,81.12,50051.0,73.9961,74.7234,73.7015,74.6774,50051.0
2019-07-09 10:00:00,81.15,81.4,81.04,81.31,66761.0,74.705,74.9351,74.6037,74.8523,66761.0
2019-07-09 10:30:00,81.29,81.56,81.29,81.34,24477.0,74.8339,75.0824,74.8339,74.8799,24477.0
2019-07-09 11:00:00,81.34,81.58,81.32,81.32,17765.0,74.8799,75.1008,74.8615,74.8615,17765.0
2019-07-09 11:30:00,81.33,81.38,81.15,81.37,16646.0,74.8707,74.9167,74.705,74.9075,16646.0
2019-07-09 12:00:00,81.37,81.49,81.28,81.36,34117.0,74.9075,75.018,74.8246,74.8983,34117.0
2019-07-09 12:30:00,81.34,81.34,81.17,81.19,15622.0,74.8799,74.8799,74.7234,74.7418,15622.0
2019-07-09 13:00:00,81.2,81.31,81.16,81.26,16871.0,74.751,74.8523,74.7142,74.8062,16871.0
2019-07-09 13:30:00,81.27,81.31,81.16,81.18,10288.0,74.8154,74.8523,74.7142,74.7326,10288.0
2019-07-09 14:00:00,81.22,81.34,81.18,81.29,11125.0,74.7694,74.8799,74.7326,74.8339,11125.0
2019-07-09 14:30:00,81.28,81.48,81.26,81.42,12941.0,74.8246,75.0088,74.8062,74.9535,12941.0
2019-07-09 15:00:00,81.41,81.49,81.32,81.32,29702.0,74.9443,75.018,74.8615,74.8615,29702.0
2019-07-09 15:30:00,81.3,81.65,81.17,81.53,110914.0,74.8431,75.1653,74.7234,75.0548,110914.0
2019-07-10 09:30:00,81.96,82.5,81.84,81.86,36172.0,75.4506,75.9478,75.3402,75.3586,36172.0
2019-07-10 10:00:00,81.9,82.02,81.84,81.93,30109.0,75.3954,75.5059,75.3402,75.423,30109.0
2019-07-10 10:30:00,81.92,81.92,81.57,81.57,68549.0,75.4138,75.4138,75.0916,75.0916,68549.0
2019-07-10 11:00:00,81.59,81.6,81.18,81.26,43998.0,75.11,75.1192,74.7326,74.8062,43998.0
2019-07-10 11:30:00,81.26,81.28,81.06,81.22,40983.0,74.8062,74.8246,74.6221,74.7694,40983.0
2019-07-10 12:00:00,81.23,81.44,81.23,81.44,26324.0,74.7786,74.9719,74.7786,74.9719,26324.0
2019-07-10 12:30:00,81.45,81.69,81.45,81.63,16114.0,74.9811,75.2021,74.9811,75.1469,16114.0
2019-07-10 13:00:00,81.66,81.66,81.46,81.48,26431.0,75.1745,75.1745,74.9904,75.0088,26431.0
2019-07-10 13:30:00,81.48,81.5,81.4,81.47,17604.0,75.0088,75.0272,74.9351,74.9996,17604.0
2019-07-10 14:00:00,81.47,81.56,81.33,81.47,30182.0,74.9996,75.0824,74.8707,74.9996,30182.0
2019-07-10 14:30:00,81.45,81.52,81.4,81.47,40910.0,74.9811,75.0456,74.9351,74.9996,40910.0
2019-07-10 15:00:00,81.49,81.5,81.36,81.37,38408.0,75.018,75.0272,74.8983,74.9075,38408.0
2019-07-10 15:30:00,81.37,81.51,81.34,81.49,117899.0,74.9075,75.0364,74.8799,75.018,117899.0
2019-07-11 09:30:00,81.64,81.65,81.09,81.09,13184.0,75.1561,75.1653,74.6497,74.6497,13184.0
2019-07-11 10:00:00,81.18,81.2,81.01,81.04,28889.0,74.7326,74.751,74.5761,74.6037,28889.0
2019-07-11 10:30:00,81.05,81.17,80.94,81.16,20703.0,74.6129,74.7234,74.5117,74.7142,20703.0
2019-07-11 11:00:00,81.16,81.44,81.16,81.44,28351.0,74.7142,74.9719,74.7142,74.9719,28351.0
2019-07-11 11:30:00,81.41,81.41,81.13,81.39,86392.0,74.9443,74.9443,74.6866,74.9259,86392.0
2019-07-11 12:00:00,81.38,81.83,81.33,81.72,39146.0,74.9167,75.331,74.8707,75.2297,39146.0
2019-07-11 12:30:00,81.7,81.76,81.65,81.69,22300.0,75.2113,75.2665,75.1653,75.2021,22300.0
2019-07-11 13:00:00,81.7,81.8,81.68,81.72,37731.0,75.2113,75.3033,75.1929,75.2297,37731.0
2019-07-11 13:30:00,81.72,81.76,81.49,81.6,25536.0,75.2297,75.2665,75.018,75.1192,25536.0
2019-07-11 14:00:00,81.58,81.61,81.28,81.29,27200.0,75.1008,75.1284,74.8246,74.8339,27200.0
2019-07-11 14:30:00,81.3,81.6,81.3,81.48,27398.0,74.8431,75.1192,74.8431,75.0088,27398.0
2019-07-11 15:00:00,81.47,81.67,81.39,81.61,33684.0,74.9996,75.1837,74.9259,75.1284,33684.0
2019-07-11 15:30:00,81.61,82.0,81.6,81.91,138074.0,75.1284,75.4875,75.1192,75.4046,138074.0
2019-07-12 09:30:00,82.13,82.18,81.59,81.67,13762.0,75.6071,75.6532,75.11,75.1837,13762.0
2019-07-12 10:00:00,81.67,81.91,81.61,81.66,23387.0,75.1837,75.4046,75.1284,75.1745,23387.0
2019-07-12 10:30:00,81.65,81.76,81.55,81.59,26999.0,75.1653,75.2665,75.0732,75.11,26999.0
2019-07-12 11:00:00,81.56,81.74,81.52,81.66,40775.0,75.0824,75.2481,75.0456,75.1745,40775.0
2019-07-12 11:30:00,81.66,81.89,81.57,81.89,117124.0,75.1745,75.3862,75.0916,75.3862,117124.0
2019-07-12 12:00:00,81.92,81.94,81.81,81.87,12335.0,75.4138,75.4322,75.3126,75.3678,12335.0
2019-07-12 12:30:00,81.86,81.91,81.78,81.87,17699.0,75.3586,75.4046,75.2849,75.3678,17699.0
2019-07-12 13:00:00,81.86,81.86,81.7,81.72,15667.0,75.3586,75.3586,75.2113,75.2297,15667.0
2019-07-12 13:30:00,81.73,81.86,81.7,81.8,26537.0,75.2389,75.3586,75.2113,75.3033,26537.0
2019-07-12 14:00:00,81.8,82.04,81.8,82.02,29706.0,75.3033,75.5243,75.3033,75.5059,29706.0
2019-07-12 14:30:00,82.03,82.13,81.97,82.12,45602.0,75.5151,75.6071,75.4598,75.5979,45602.0
2019-07-12 15:00:00,82.13,82.39,82.12,82.39,39868.0,75.6071,75.8465,75.5979,75.8465,39868.0
2019-07-12 15:30:00,82.39,82.46,82.25,82.42,90271.0,75.8465,75.9109,75.7176,75.8741,90271.0
2019-07-15 09:30:00,82.75,82.75,82.11,82.21,19389.0,76.1779,76.1779,75.5887,75.6808,19389.0
2019-07-15 10:00:00,82.26,82.44,82.2,82.32,12612.0,75.7268,75.8925,75.6716,75.7821,12612.0
2019-07-15 10:30:00,82.37,82.41,82.09,82.28,23578.0,75.8281,75.8649,75.5703,75.7452,23578.0
2019-07-15 11:00:00,82.27,82.3,82.09,82.17,10248.0,75.736,75.7636,75.5703,75.644,10248.0
2019-07-15 11:30:00,82.17,82.17,82.05,82.09,11594.0,75.644,75.644,75.5335,75.5703,11594.0
2019-07-15 12:00:00,82.1,82.2,82.06,82.09,14280.0,75.5795,75.6716,75.5427,75.5703,14280.0
2019-07-15 12:30:00,82.1,82.26,82.1,82.21,9939.0,75.5795,75.7268,75.5795,75.6808,9939.0
2019-07-15 13:00:00,82.24,82.33,82.23,82.32,19016.0,75.7084,75.7913,75.6992,75.7821,19016.0
2019-07-15 13:30:00,82.32,82.34,82.28,82.31,9736.0,75.7821,75.8005,75.7452,75.7728,9736.0
2019-07-15 14:00:00,82.31,82.36,82.22,82.33,12444.0,75.7728,75.8189,75.69,75.7913,12444.0
2019-07-15 14:30:00,82.35,82.4,82.29,82.36,15359.0,75.8097,75.8557,75.7544,75.8189,15359.0
2019-07-15 15:00:00,82.37,82.4,82.24,82.32,23945.0,75.8281,75.8557,75.7084,75.7821,23945.0
2019-07-15 15:30:00,82.34,82.5,82.29,82.34,67323.0,75.8005,75.9478,75.7544,75.8005,67323.0
2019-07-16 09:30:00,82.23,82.66,82.04,82.17,22280.0,75.6992,76.095,75.5243,75.644,22280.0
2019-07-16 10:00:00,82.16,82.36,82.11,82.29,27522.0,75.6348,75.8189,75.5887,75.7544,27522.0
2019-07-16 10:30:00,82.29,82.29,81.96,82.0,38213.0,75.7544,75.7544,75.4506,75.4875,38213.0
2019-07-16 11:00:00,82.03,82.09,81.92,81.99,14940.0,75.5151,75.5703,75.4138,75.4783,14940.0
2019-07-16 11:30:00,81.99,82.17,81.91,81.91,16837.0,75.4783,75.644,75.4046,75.4046,16837.0
2019-07-16 12:00:00,81.91,81.97,81.75,81.92,21184.0,75.4046,75.4598,75.2573,75.4138,21184.0
2019-07-16 12:30:00,81.93,81.95,81.82,81.89,16715.0,75.423,75.4414,75.3218,75.3862,16715.0
2019-07-16 13:00:00,81.93,82.2,81.92,82.16,31198.0,75.423,75.6716,75.4138,75.6348,31198.0
2019-07-16 13:30:00,82.17,82.22,81.91,81.91,15474.0,75.644,75.69,75.4046,75.4046,15474.0
2019-07-16 14:00:00,81.92,82.04,81.82,81.82,38748.0,75.4138,75.5243,75.3218,75.3218,38748.0
2019-07-16 14:30:00,81.83,81.93,81.83,81.91,19347.0,75.331,75.423,75.331,75.4046,19347.0
2019-07-16 15:00:00,81.93,82.1,81.93,81.97,17640.0,75.423,75.5795,75.423,75.4598,17640.0
2019-07-16 15:30:00,81.99,82.08,81.87,82.04,92403.0,75.4783,75.5611,75.3678,75.5243,92403.0
2019-07-17 09:30:00,82.11,82.33,81.6,81.76,15801.0,75.5887,75.7913,75.1192,75.2665,15801.0
2019-07-17 10:00:00,81.79,81.95,81.56,81.66,19315.0,75.2941,75.4414,75.0824,75.1745,19315.0
2019-07-17 10:30:00,81.65,81.72,81.28,81.39,16805.0,75.1653,75.2297,74.8246,74.9259,16805.0
2019-07-17 11:00:00,81.42,81.82,81.42,81.46,24348.0,74.9535,75.3218,74.9535,74.9904,24348.0
2019-07-17 11:30:00,81.47,81.72,81.39,81.46,50671.0,74.9996,75.2297,74.9259,74.9904,50671.0
2019-07-17 12:00:00,81.48,81.58,81.44,81.52,16611.0,75.0088,75.1008,74.9719,75.0456,16611.0
2019-07-17 12:30:00,81.54,81.54,81.1,81.1,45531.0,75.064,75.064,74.6589,74.6589,45531.0
2019-07-17 13:00:00,81.11,81.44,81.11,81.42,7901.0,74.6681,74.9719,74.6681,74.9535,7901.0
2019-07-17 13:30:00,81.43,81.44,81.31,81.37,11898.0,74.9627,74.9719,74.8523,74.9075,11898.0
2019-07-17 14:00:00,81.38,81.39,81.06,81.1,31855.0,74.9167,74.9259,74.6221,74.6589,31855.0
2019-07-17 14:30:00,81.09,81.23,81.02,81.1,34628.0,74.6497,74.7786,74.5853,74.6589,34628.0
2019-07-17 15:00:00,81.12,81.31,80.95,81.02,42118.0,74.6774,74.8523,74.5209,74.5853,42118.0
2019-07-17 15:30:00,81.01,81.05,80.73,80.74,124900.0,74.5761,74.6129,74.3183,74.3275,124900.0
2019-07-18 09:30:00,80.67,80.9,80.27,80.48,21146.0,74.2631,74.4748,73.8949,74.0882,21146.0
2019-07-18 10:00:00,80.48,80.56,80.19,80.49,54412.0,74.0882,74.1618,73.8212,74.0974,54412.0
2019-07-18 10:30:00,80.51,80.75,80.42,80.52,48969.0,74.1158,74.3367,74.033,74.125,48969.0
2019-07-18 11:00:00,80.51,80.61,80.29,80.32,41114.0,74.1158,74.2079,73.9133,73.9409,41114.0
2019-07-18 11:30:00,80.34,80.37,80.15,80.27,17579.0,73.9593,73.9869,73.7844,73.8949,17579.0
2019-07-18 12:00:00,80.26,80.74,80.26,80.67,34225.0,73.8857,74.3275,73.8857,74.2631,34225.0
2019-07-18 12:30:00,80.7,80.81,80.59,80.66,42531.0,74.2907,74.392,74.1894,74.2539,42531.0
2019-07-18 13:00:00,80.7,80.95,80.68,80.85,27330.0,74.2907,74.5209,74.2723,74.4288,27330.0
2019-07-18 13:30:00,80.86,80.89,80.75,80.83,25749.0,74.438,74.4656,74.3367,74.4104,25749.0
2019-07-18 14:00:00,80.81,81.18,80.81,81.16,35017.0,74.392,74.7326,74.392,74.7142,35017.0
2019-07-18 14:30:00,81.16,81.26,81.04,81.08,32931.0,74.7142,74.8062,74.6037,74.6405,32931.0
2019-07-18 15:00:00,81.08,81.18,80.94,81.04,30870.0,74.6405,74.7326,74.5117,74.6037,30870.0
2019-07-18 15:30:00,81.03,81.14,80.8,80.95,124926.0,74.5945,74.6958,74.3828,74.5209,124926.0
2019-07-19 09:30:00,81.36,81.57,81.04,81.28,25365.0,74.8983,75.0916,74.6037,74.8246,25365.0
2019-07-19 10:00:00,81.25,81.25,80.93,80.98,29276.0,74.797,74.797,74.5024,74.5485,29276.0
2019-07-19 10:30:00,80.98,81.06,80.81,80.94,55612.0,74.5485,74.6221,74.392,74.5117,55612.0
2019-07-19 11:00:00,80.93,80.97,80.53,80.63,35323.0,74.5024,74.5393,74.1342,74.2263,35323.0
2019-07-19 11:30:00,80.65,80.73,80.5,80.67,17861.0,74.2447,74.3183,74.1066,74.2631,17861.0
2019-07-19 12:00:00,80.69,80.87,80.68,80.83,19065.0,74.2815,74.4472,74.2723,74.4104,19065.0
2019-07-19 12:30:00,80.83,80.85,80.77,80.83,21639.0,74.4104,74.4288,74.3552,74.4104,21639.0
2019-07-19 13:00:00,80.83,80.9,80.75,80.8,49359.0,74.4104,74.4748,74.3367,74.3828,49359.0
2019-07-19 13:30:00,80.8,80.8,80.5,80.63,56219.0,74.3828,74.3828,74.1066,74.2263,56219.0
2019-07-19 14:00:00,80.63,80.68,80.21,80.21,57850.0,74.2263,74.2723,73.8396,73.8396,57850.0
2019-07-19 14:30:00,80.21,80.3,79.86,80.01,76369.0,73.8396,73.9225,73.5174,73.6555,76369.0
2019-07-19 15:00:00,80.01,80.02,79.57,79.75,60853.0,73.6555,73.6647,73.2505,73.4162,60853.0
2019-07-19 15:30:00,79.76,80.0,79.55,79.59,144629.0,73.4254,73.6463,73.232,73.2689,144629.0
2019-07-22 09:30:00,79.85,79.97,79.55,79.86,30390.0,73.5082,73.6187,73.232,73.5174,30390.0
2019-07-22 10:00:00,79.88,80.16,79.86,80.15,27834.0,73.5358,73.7936,73.5174,73.7844,27834.0
2019-07-22 10:30:00,80.15,80.2,79.87,80.06,34720.0,73.7844,73.8304,73.5266,73.7015,34720.0
2019-07-22 11:00:00,80.05,80.12,79.84,79.86,27476.0,73.6923,73.7568,73.499,73.5174,27476.0
2019-07-22 11:30:00,79.85,79.98,79.69,79.94,18940.0,73.5082,73.6279,73.3609,73.5911,18940.0
2019-07-22 12:00:00,79.94,80.09,79.87,80.02,17083.0,73.5911,73.7292,73.5266,73.6647,17083.0
2019-07-22 12:30:00,80.05,80.1,79.96,80.06,21856.0,73.6923,73.7384,73.6095,73.7015,21856.0
2019-07-22 13:00:00,80.05,80.06,79.91,79.93,37070.0,73.6923,73.7015,73.5635,73.5819,37070.0
2019-07-22 13:30:00,79.95,80.02,79.88,79.88,15325.0,73.6003,73.6647,73.5358,73.5358,15325.0
2019-07-22 14:00:00,79.9,79.93,79.77,79.8,18644.0,73.5542,73.5819,73.4346,73.4622,18644.0
2019-07-22 14:30:00,79.78,79.81,79.67,79.81,19517.0,73.4438,73.4714,73.3425,73.4714,19517.0
2019-07-22 15:00:00,79.81,79.93,79.75,79.9,38495.0,73.4714,73.5819,73.4162,73.5542,38495.0
2019-07-22 15:30:00,79.9,79.96,79.5,79.61,151061.0,73.5542,73.6095,73.186,73.2873,151061.0
2019-07-23 09:30:00,80.12,80.64,80.04,80.11,35533.0,73.7568,74.2355,73.6831,73.7476,35533.0
2019-07-23 10:00:00,80.09,80.21,79.8,79.89,28647.0,73.7292,73.8396,73.4622,73.545,28647.0
2019-07-23 10:30:00,79.92,80.14,79.91,80.02,29175.0,73.5727,73.7752,73.5635,73.6647,29175.0
2019-07-23 11:00:00,80.02,80.05,79.83,79.84,21009.0,73.6647,73.6923,73.4898,73.499,21009.0
2019-07-23 11:30:00,79.85,79.88,79.63,79.67,20179.0,73.5082,73.5358,73.3057,73.3425,20179.0
2019-07-23 12:00:00,79.67,79.7,79.58,79.59,30881.0,73.3425,73.3701,73.2597,73.2689,30881.0
2019-07-23 12:30:00,79.6,80.01,79.6,79.99,19249.0,73.2781,73.6555,73.2781,73.6371,19249.0
2019-07-23 13:00:00,80.0,80.22,79.94,80.17,14405.0,73.6463,73.8488,73.5911,73.8028,14405.0
2019-07-23 13:30:00,80.2,80.41,80.14,80.38,19703.0,73.8304,74.0237,73.7752,73.9961,19703.0
2019-07-23 14:00:00,80.39,80.43,80.29,80.36,19948.0,74.0053,74.0422,73.9133,73.9777,19948.0
2019-07-23 14:30:00,80.37,80.59,80.37,80.59,66239.0,73.9869,74.1894,73.9869,74.1894,66239.0
2019-07-23 15:00:00,80.56,80.73,80.54,80.67,43983.0,74.1618,74.3183,74.1434,74.2631,43983.0
2019-07-23 15:30:00,80.67,80.86,80.66,80.82,91961.0,74.2631,74.438,74.2539,74.4012,91961.0
2019-07-24 09:30:00,80.65,80.85,80.54,80.67,36925.0,74.2447,74.4288,74.1434,74.2631,36925.0
2019-07-24 10:00:00,80.72,80.99,80.63,80.74,18763.0,74.3091,74.5577,74.2263,74.3275,18763.0
2019-07-24 10:30:00,80.78,81.08,80.76,81.01,28673.0,74.3644,74.6405,74.3459,74.5761,28673.0
2019-07-24 11:00:00,81.06,81.1,80.7,80.76,29293.0,74.6221,74.6589,74.2907,74.3459,29293.0
2019-07-24 11:30:00,80.77,81.03,80.69,80.84,17223.0,74.3552,74.5945,74.2815,74.4196,17223.0
2019-07-24 12:00:00,80.84,80.95,80.72,80.83,43129.0,74.4196,74.5209,74.3091,74.4104,43129.0
2019-07-24 12:30:00,80.86,81.27,80.86,81.25,20138.0,74.438,74.8154,74.438,74.797,20138.0
2019-07-24 13:00:00,81.26,81.48,81.23,81.3,24492.0,74.8062,75.0088,74.7786,74.8431,24492.0
2019-07-24 13:30:00,81.31,81.57,81.31,81.55,30182.0,74.8523,75.0916,74.8523,75.0732,30182.0
2019-07-24 14:00:00,81.55,81.68,81.43,81.45,24041.0,75.0732,75.1929,74.9627,74.9811,24041.0
2019-07-24 14:30:00,81.47,81.47,81.35,81.43,15426.0,74.9996,74.9996,74.8891,74.9627,15426.0
2019-07-24 15:00:00,81.43,81.56,81.39,81.5,27559.0,74.9627,75.0824,74.9259,75.0272,27559.0
2019-07-24 15:30:00,81.5,81.82,81.49,81.67,109643.0,75.0272,75.3218,75.018,75.1837,109643.0
2019-07-25 09:30:00,81.71,81.71,81.21,81.25,14659.0,75.2205,75.2205,74.7602,74.797,14659.0
2019-07-25 10:00:00,81.29,81.39,81.19,81.32,12632.0,74.8339,74.9259,74.7418,74.8615,12632.0
2019-07-25 10:30:00,81.39,81.54,81.33,81.41,17099.0,74.9259,75.064,74.8707,74.9443,17099.0
2019-07-25 11:00:00,81.44,81.46,81.17,81.27,27944.0,74.9719,74.9904,74.7234,74.8154,27944.0
2019-07-25 11:30:00,81.26,81.32,81.08,81.26,57508.0,74.8062,74.8615,74.6405,74.8062,57508.0
2019-07-25 12:00:00,81.24,81.44,81.17,81.37,20630.0,74.7878,74.9719,74.7234,74.9075,20630.0
2019-07-25 12:30:00,81.36,81.4,81.12,81.29,56875.0,74.8983,74.9351,74.6774,74.8339,56875.0
2019-07-25 13:00:00,81.26,81.35,81.16,81.23,59741.0,74.8062,74.8891,74.7142,74.7786,59741.0
2019-07-25 13:30:00,81.25,81.34,81.09,81.09,19637.0,74.797,74.8799,74.6497,74.6497,19637.0
2019-07-25 14:00:00,81.09,81.24,81.09,81.13,15630.0,74.6497,74.7878,74.6497,74.6866,15630.0
2019-07-25 14:30:00,81.12,81.22,81.07,81.2,26666.0,74.6774,74.7694,74.6313,74.751,26666.0
2019-07-25 15:00:00,81.19,81.22,81.06,81.17,30678.0,74.7418,74.7694,74.6221,74.7234,30678.0
2019-07-25 15:30:00,81.18,81.41,81.09,81.16,117256.0,74.7326,74.9443,74.6497,74.7142,117256.0
2019-07-26 09:30:00,81.24,81.99,81.24,81.84,19921.0,74.7878,75.4783,74.7878,75.3402,19921.0
2019-07-26 10:00:00,81.77,82.11,81.76,81.96,18161.0,75.2757,75.5887,75.2665,75.4506,18161.0
2019-07-26 10:30:00,81.97,81.97,81.77,81.85,24803.0,75.4598,75.4598,75.2757,75.3494,24803.0
2019-07-26 11:00:00,81.84,82.05,81.84,82.0,19418.0,75.3402,75.5335,75.3402,75.4875,19418.0
2019-07-26 11:30:00,82.0,82.17,81.98,82.15,20617.0,75.4875,75.644,75.4691,75.6256,20617.0
2019-07-26 12:00:00,82.19,82.3,82.12,82.3,19276.0,75.6624,75.7636,75.5979,75.7636,19276.0
2019-07-26 12:30:00,82.3,82.36,82.25,82.35,19453.0,75.7636,75.8189,75.7176,75.8097,19453.0
2019-07-26 13:00:00,82.34,82.49,82.33,82.39,47514.0,75.8005,75.9385,75.7913,75.8465,47514.0
2019-07-26 13:30:00,82.39,82.49,82.31,82.39,19326.0,75.8465,75.9385,75.7728,75.8465,19326.0
2019-07-26 14:00:00,82.37,82.37,82.26,82.34,24900.0,75.8281,75.8281,75.7268,75.8005,24900.0
2019-07-26 14:30:00,82.34,82.45,82.34,82.42,23339.0,75.8005,75.9017,75.8005,75.8741,23339.0
2019-07-26 15:00:00,82.43,82.43,82.27,82.41,42006.0,75.8833,75.8833,75.736,75.8649,42006.0
2019-07-26 15:30:00,82.41,82.45,82.27,82.44,153992.0,75.8649,75.9017,75.736,75.8925,153992.0
2019-07-29 09:30:00,82.57,84.32,82.57,83.36,126191.0,76.0122,77.6232,76.0122,76.7395,126191.0
2019-07-29 10:00:00,83.37,83.64,83.25,83.41,52153.0,76.7487,76.9972,76.6382,76.7855,52153.0
2019-07-29 10:30:00,83.43,83.43,82.6,82.64,66008.0,76.8039,76.8039,76.0398,76.0766,66008.0
2019-07-29 11:00:00,82.65,82.67,82.23,82.33,46365.0,76.0858,76.1043,75.6992,75.7913,46365.0
2019-07-29 11:30:00,82.37,82.72,82.34,82.59,48050.0,75.8281,76.1503,75.8005,76.0306,48050.0
2019-07-29 12:00:00,82.6,82.64,82.46,82.46,24959.0,76.0398,76.0766,75.9109,75.9109,24959.0
2019-07-29 12:30:00,82.47,82.58,82.37,82.49,45176.0,75.9201,76.0214,75.8281,75.9385,45176.0
2019-07-29 13:00:00,82.51,82.57,82.47,82.5,24026.0,75.957,76.0122,75.9201,75.9478,24026.0
2019-07-29 13:30:00,82.5,82.79,82.49,82.77,29167.0,75.9478,76.2147,75.9385,76.1963,29167.0
2019-07-29 14:00:00,82.78,82.97,82.73,82.92,27939.0,76.2055,76.3804,76.1595,76.3344,27939.0
2019-07-29 14:30:00,82.92,82.93,82.78,82.81,108875.0,76.3344,76.3436,76.2055,76.2331,108875.0
2019-07-29 15:00:00,82.81,83.08,82.79,83.06,75808.0,76.2331,76.4817,76.2147,76.4633,75808.0
2019-07-29 15:30:00,83.06,83.33,83.02,83.31,155799.0,76.4633,76.7118,76.4265,76.6934,155799.0
2019-07-30 09:30:00,80.66,82.16,80.0,81.62,91518.0,74.2539,75.6348,73.6463,75.1376,91518.0
2019-07-30 10:00:00,81.62,83.92,81.41,83.57,99659.0,75.1376,77.255,74.9443,76.9328,99659.0
2019-07-30 10:30:00,83.57,83.78,82.59,83.13,67232.0,76.9328,77.1261,76.0306,76.5277,67232.0
2019-07-30 11:00:00,83.15,83.7,82.99,83.18,65884.0,76.5461,77.0524,76.3988,76.5737,65884.0
2019-07-30 11:30:00,83.15,83.57,83.13,83.39,56722.0,76.5461,76.9328,76.5277,76.7671,56722.0
2019-07-30 12:00:00,83.39,83.75,83.26,83.74,56281.0,76.7671,77.0985,76.6474,77.0893,56281.0
2019-07-30 12:30:00,83.7,83.81,83.54,83.64,30315.0,77.0524,77.1537,76.9052,76.9972,30315.0
2019-07-30 13:00:00,83.62,83.89,83.49,83.88,38305.0,76.9788,77.2274,76.8591,77.2182,38305.0
2019-07-30 13:30:00,83.92,84.45,83.87,84.39,56282.0,77.255,77.7429,77.2089,77.6876,56282.0
2019-07-30 14:00:00,84.41,84.93,84.24,84.89,103057.0,77.7061,78.1848,77.5496,78.1479,103057.0
2019-07-30 14:30:00,84.9,84.97,84.79,84.92,74867.0,78.1571,78.2216,78.0559,78.1756,74867.0
2019-07-30 15:00:00,84.92,84.94,84.4,84.48,61315.0,78.1756,78.194,77.6969,77.7705,61315.0
2019-07-30 15:30:00,84.45,84.7,84.12,84.37,237128.0,77.7429,77.973,77.4391,77.6692,237128.0
2019-07-31 09:30:00,84.39,84.76,81.16,82.16,150275.0,77.6876,78.0283,74.7142,75.6348,150275.0
2019-07-31 10:00:00,82.16,82.52,81.63,82.06,169999.0,75.6348,75.9662,75.1469,75.5427,169999.0
2019-07-31 10:30:00,82.08,82.08,81.74,81.99,37446.0,75.5611,75.5611,75.2481,75.4783,37446.0
2019-07-31 11:00:00,82.01,82.82,81.87,82.64,73105.0,75.4967,76.2423,75.3678,76.0766,73105.0
2019-07-31 11:30:00,82.65,82.86,82.62,82.68,29371.0,76.0858,76.2792,76.0582,76.1135,29371.0
2019-07-31 12:00:00,82.68,82.89,82.56,82.59,47193.0,76.1135,76.3068,76.003,76.0306,47193.0
2019-07-31 12:30:00,82.54,82.6,82.43,82.51,30137.0,75.9846,76.0398,75.8833,75.957,30137.0
2019-07-31 13:00:00,82.53,82.78,82.53,82.6,22373.0,75.9754,76.2055,75.9754,76.0398,22373.0
2019-07-31 13:30:00,82.61,82.73,82.49,82.67,28730.0,76.049,76.1595,75.9385,76.1043,28730.0
2019-07-31 14:00:00,82.59,82.64,82.32,82.46,52557.0,76.0306,76.0766,75.7821,75.9109,52557.0
2019-07-31 14:30:00,82.44,82.61,81.2,81.71,87735.0,75.8925,76.049,74.751,75.2205,87735.0
2019-07-31 15:00:00,81.72,82.52,81.58,82.52,130492.0,75.2297,75.9662,75.1008,75.9662,130492.0
2019-07-31 15:30:00,82.49,82.49,81.91,82.06,274964.0,75.9385,75.9385,75.4046,75.5427,274964.0
2019-08-01 09:30:00,82.48,83.32,82.41,82.46,95806.0,75.9293,76.7026,75.8649,75.9109,95806.0
2019-08-01 10:00:00,82.52,84.0,82.4,84.0,54340.0,75.9662,77.3286,75.8557,77.3286,54340.0
2019-08-01 10:30:00,84.02,85.0,83.95,84.87,62778.0,77.347,78.2492,77.2826,78.1295,62778.0
2019-08-01 11:00:00,84.89,85.2,84.88,85.11,77974.0,78.1479,78.4333,78.1387,78.3505,77974.0
2019-08-01 11:30:00,85.1,85.47,85.01,85.07,58569.0,78.3413,78.6819,78.2584,78.3136,58569.0
2019-08-01 12:00:00,85.08,85.25,84.93,85.03,37455.0,78.3228,78.4793,78.1848,78.2768,37455.0
2019-08-01 12:30:00,85.06,85.28,84.99,85.11,60294.0,78.3044,78.507,78.24,78.3505,60294.0
2019-08-01 13:00:00,85.09,85.09,84.43,84.44,44989.0,78.3321,78.3321,77.7245,77.7337,44989.0
2019-08-01 13:30:00,84.38,84.57,83.65,83.79,49050.0,77.6784,77.8534,77.0064,77.1353,49050.0
2019-08-01 14:00:00,83.79,83.83,83.2,83.35,37330.0,77.1353,77.1721,76.5922,76.7302,37330.0
2019-08-01 14:30:00,83.29,83.54,82.89,83.45,24746.0,76.675,76.9052,76.3068,76.8223,24746.0
2019-08-01 15:00:00,83.47,83.86,83.24,83.74,48284.0,76.8407,77.1997,76.629,77.0893,48284.0
2019-08-01 15:30:00,83.73,83.91,83.19,83.42,224309.0,77.0801,77.2458,76.583,76.7947,224309.0
2019-08-02 09:30:00,81.6,82.0,80.04,80.45,307177.0,75.1192,75.4875,73.6831,74.0606,307177.0
2019-08-02 10:00:00,80.48,80.71,80.32,80.48,136690.0,74.0882,74.2999,73.9409,74.0882,136690.0
2019-08-02 10:30:00,80.45,80.55,80.06,80.38,141677.0,74.0606,74.1526,73.7015,73.9961,141677.0
2019-08-02 11:00:00,80.37,81.08,80.37,80.94,222746.0,73.9869,74.6405,73.9869,74.5117,222746.0
2019-08-02 11:30:00,80.94,81.01,80.64,80.89,115634.0,74.5117,74.5761,74.2355,74.4656,115634.0
2019-08-02 12:00:00,80.9,81.37,80.77,81.29,88795.0,74.4748,74.9075,74.3552,74.8339,88795.0
2019-08-02 12:30:00,81.28,81.44,80.91,80.96,144403.0,74.8246,74.9719,74.484,74.5301,144403.0
2019-08-02 13:00:00,80.96,81.24,80.82,81.01,79099.0,74.5301,74.7878,74.4012,74.5761,79099.0
2019-08-02 13:30:00,81.02,81.24,80.89,81.13,64751.0,74.5853,74.7878,74.4656,74.6866,64751.0
2019-08-02 14:00:00,81.09,81.44,81.02,81.32,61861.0,74.6497,74.9719,74.5853,74.8615,61861.0
2019-08-02 14:30:00,81.3,81.81,81.26,81.75,150794.0,74.8431,75.3126,74.8062,75.2573,150794.0
2019-08-02 15:00:00,81.76,82.14,81.59,82.13,201231.0,75.2665,75.6163,75.11,75.6071,201231.0
2019-08-02 15:30:00,82.12,82.26,81.53,81.83,572823.0,75.5979,75.7268,75.0548,75.331,572823.0
2019-08-05 09:30:00,80.62,81.02,80.11,80.62,109495.0,74.2171,74.5853,73.7476,74.2171,109495.0
2019-08-05 10:00:00,80.62,80.7,79.65,79.9,108508.0,74.2171,74.2907,73.3241,73.5542,108508.0
2019-08-05 10:30:00,79.87,80.16,79.75,80.14,88367.0,73.5266,73.7936,73.4162,73.7752,88367.0
2019-08-05 11:00:00,80.11,80.47,80.0,80.44,114922.0,73.7476,74.079,73.6463,74.0514,114922.0
2019-08-05 11:30:00,80.41,80.89,80.23,80.24,106980.0,74.0237,74.4656,73.858,73.8672,106980.0
2019-08-05 12:00:00,80.23,80.27,79.89,79.96,141653.0,73.858,73.8949,73.545,73.6095,141653.0
2019-08-05 12:30:00,79.94,80.04,79.45,79.54,61503.0,73.5911,73.6831,73.14,73.2228,61503.0
2019-08-05 13:00:00,79.51,79.77,79.46,79.5,47889.0,73.1952,73.4346,73.1492,73.186,47889.0
2019-08-05 13:30:00,79.43,79.66,79.11,79.17,46307.0,73.1216,73.3333,72.827,72.8822,46307.0
2019-08-05 14:00:00,79.18,79.32,78.92,79.04,70993.0,72.8914,73.0203,72.6521,72.7626,70993.0
2019-08-05 14:30:00,79.04,79.15,78.6,78.7,94965.0,72.7626,72.8638,72.3575,72.4496,94965.0
2019-08-05 15:00:00,78.7,78.88,78.34,78.61,94293.0,72.4496,72.6153,72.1181,72.3667,94293.0
2019-08-05 15:30:00,78.59,79.23,78.46,78.93,255745.0,72.3483,72.9375,72.2286,72.6613,255745.0
2019-08-06 09:30:00,79.49,79.49,78.48,78.9,84617.0,73.1768,73.1768,72.247,72.6337,84617.0
2019-08-06 10:00:00,78.87,79.23,78.52,78.82,75522.0,72.6061,72.9375,72.2839,72.56,75522.0
2019-08-06 10:30:00,78.79,79.19,78.72,78.81,71062.0,72.5324,72.9006,72.468,72.5508,71062.0
2019-08-06 11:00:00,78.81,78.84,78.49,78.8,62744.0,72.5508,72.5784,72.2562,72.5416,62744.0
2019-08-06 11:30:00,78.82,78.97,78.63,78.97,65288.0,72.56,72.6981,72.3851,72.6981,65288.0
2019-08-06 12:00:00,78.99,79.14,78.76,78.8,50461.0,72.7165,72.8546,72.5048,72.5416,50461.0
2019-08-06 12:30:00,78.77,78.96,78.72,78.86,41563.0,72.514,72.6889,72.468,72.5968,41563.0
2019-08-06 13:00:00,78.91,79.34,78.91,79.29,40279.0,72.6429,73.0387,72.6429,72.9927,40279.0
2019-08-06 13:30:00,79.31,79.55,79.29,79.46,38759.0,73.0111,73.232,72.9927,73.1492,38759.0
2019-08-06 14:00:00,79.48,80.05,79.18,80.01,69949.0,73.1676,73.6923,72.8914,73.6555,69949.0
2019-08-06 14:30:00,80.02,80.26,79.94,79.98,99464.0,73.6647,73.8857,73.5911,73.6279,99464.0
2019-08-06 15:00:00,80.0,80.1,79.67,79.72,117455.0,73.6463,73.7384,73.3425,73.3885,117455.0
2019-08-06 15:30:00,79.71,80.05,79.6,80.04,272155.0,73.3793,73.6923,73.2781,73.6831,272155.0
2019-08-07 09:30:00,79.5,79.5,78.56,79.12,68759.0,73.186,73.186,72.3207,72.8362,68759.0
2019-08-07 10:00:00,79.14,79.78,78.87,79.58,107526.0,72.8546,73.4438,72.6061,73.2597,107526.0
2019-08-07 10:30:00,79.55,80.24,79.5,80.11,84234.0,73.232,73.8672,73.186,73.7476,84234.0
2019-08-07 11:00:00,80.1,80.45,79.95,80.23,86658.0,73.7384,74.0606,73.6003,73.858,86658.0
2019-08-07 11:30:00,80.19,80.7,80.11,80.38,71601.0,73.8212,74.2907,73.7476,73.9961,71601.0
2019-08-07 12:00:00,80.38,80.38,80.1,80.29,43784.0,73.9961,73.9961,73.7384,73.9133,43784.0
2019-08-07 12:30:00,80.27,80.63,80.26,80.57,40793.0,73.8949,74.2263,73.8857,74.171,40793.0
2019-08-07 13:00:00,80.57,80.62,80.26,80.46,46041.0,74.171,74.2171,73.8857,74.0698,46041.0
2019-08-07 13:30:00,80.49,80.76,80.48,80.51,46198.0,74.0974,74.3459,74.0882,74.1158,46198.0
2019-08-07 14:00:00,80.55,80.73,80.37,80.64,53678.0,74.1526,74.3183,73.9869,74.2355,53678.0
2019-08-07 14:30:00,80.63,81.18,80.58,81.13,69909.0,74.2263,74.7326,74.1802,74.6866,69909.0
2019-08-07 15:00:00,81.13,81.13,80.44,81.0,131977.0,74.6866,74.6866,74.0514,74.5669,131977.0
2019-08-07 15:30:00,81.01,81.16,80.52,80.57,400266.0,74.5761,74.7142,74.125,74.171,400266.0
2019-08-08 09:30:00,81.28,82.79,81.2,82.6,91319.0,74.8246,76.2147,74.751,76.0398,91319.0
2019-08-08 10:00:00,82.66,83.31,82.49,82.95,89199.0,76.095,76.6934,75.9385,76.362,89199.0
2019-08-08 10:30:00,82.95,83.04,82.3,82.75,113393.0,76.362,76.4449,75.7636,76.1779,113393.0
2019-08-08 11:00:00,82.73,83.61,82.69,83.23,133588.0,76.1595,76.9696,76.1227,76.6198,133588.0
2019-08-08 11:30:00,83.21,83.44,82.97,83.04,85318.0,76.6014,76.8131,76.3804,76.4449,85318.0
2019-08-08 12:00:00,83.05,83.58,82.92,83.21,71027.0,76.4541,76.942,76.3344,76.6014,71027.0
2019-08-08 12:30:00,83.2,83.4,83.07,83.36,61932.0,76.5922,76.7763,76.4725,76.7395,61932.0
2019-08-08 13:00:00,83.36,83.44,83.07,83.08,76851.0,76.7395,76.8131,76.4725,76.4817,76851.0
2019-08-08 13:30:00,83.08,83.46,83.07,83.44,56627.0,76.4817,76.8315,76.4725,76.8131,56627.0
2019-08-08 14:00:00,83.43,83.67,83.37,83.41,119774.0,76.8039,77.0248,76.7487,76.7855,119774.0
2019-08-08 14:30:00,83.4,83.51,82.97,83.1,225182.0,76.7763,76.8775,76.3804,76.5001,225182.0
2019-08-08 15:00:00,83.09,83.33,82.97,83.29,245119.0,76.4909,76.7118,76.3804,76.675,245119.0
2019-08-08 15:30:00,83.3,84.05,83.17,83.85,1464577.0,76.6842,77.3747,76.5645,77.1905,1464577.0
2019-08-09 09:30:00,83.06,83.44,82.45,82.75,131304.0,76.4633,76.8131,75.9017,76.1779,131304.0
2019-08-09 10:00:00,82.7,83.08,82.6,82.87,55428.0,76.1319,76.4817,76.0398,76.2884,55428.0
2019-08-09 10:30:00,82.88,82.88,82.37,82.45,72138.0,76.2976,76.2976,75.8281,75.9017,72138.0
2019-08-09 11:00:00,82.45,82.51,82.03,82.09,63211.0,75.9017,75.957,75.5151,75.5703,63211.0
2019-08-09 11:30:00,82.1,82.5,82.07,82.42,54073.0,75.5795,75.9478,75.5519,75.8741,54073.0
2019-08-09 12:00:00,82.39,82.68,82.38,82.67,29703.0,75.8465,76.1135,75.8373,76.1043,29703.0
2019-08-09 12:30:00,82.64,83.21,82.53,83.01,37827.0,76.0766,76.6014,75.9754,76.4172,37827.0
2019-08-09 13:00:00,83.03,83.39,82.97,83.32,30780.0,76.4357,76.7671,76.3804,76.7026,30780.0
2019-08-09 13:30:00,83.36,83.48,83.29,83.3,44322.0,76.7395,76.8499,76.675,76.6842,44322.0
2019-08-09 14:00:00,83.3,83.53,83.24,83.47,40798.0,76.6842,76.896,76.629,76.8407,40798.0
2019-08-09 14:30:00,83.49,83.65,83.38,83.48,60735.0,76.8591,77.0064,76.7579,76.8499,60735.0
2019-08-09 15:00:00,83.47,83.7,83.25,83.34,87841.0,76.8407,77.0524,76.6382,76.721,87841.0
2019-08-09 15:30:00,83.34,83.56,83.01,83.05,244547.0,76.721,76.9236,76.4172,76.4541,244547.0
2019-08-12 09:30:00,83.2,84.0,82.64,83.52,75738.0,76.5922,77.3286,76.0766,76.8867,75738.0
2019-08-12 10:00:00,83.58,84.4,83.45,84.19,144605.0,76.942,77.6969,76.8223,77.5035,144605.0
2019-08-12 10:30:00,84.21,84.25,83.9,84.18,101312.0,77.5219,77.5588,77.2366,77.4943,101312.0
2019-08-12 11:00:00,84.14,84.18,83.44,83.45,62199.0,77.4575,77.4943,76.8131,76.8223,62199.0
2019-08-12 11:30:00,83.46,83.96,83.34,83.81,59273.0,76.8315,77.2918,76.721,77.1537,59273.0
2019-08-12 12:00:00,83.8,84.04,83.67,84.04,47522.0,77.1445,77.3654,77.0248,77.3654,47522.0
2019-08-12 12:30:00,84.01,84.1,83.82,84.08,63005.0,77.3378,77.4207,77.1629,77.4023,63005.0
2019-08-12 13:00:00,84.08,84.08,83.41,83.44,52912.0,77.4023,77.4023,76.7855,76.8131,52912.0
2019-08-12 13:30:00,83.47,83.47,83.04,83.15,36728.0,76.8407,76.8407,76.4449,76.5461,36728.0
2019-08-12 14:00:00,83.14,83.17,82.82,82.84,38300.0,76.5369,76.5645,76.2423,76.2608,38300.0
2019-08-12 14:30:00,82.85,82.96,82.58,82.65,40067.0,76.27,76.3712,76.0214,76.0858,40067.0
2019-08-12 15:00:00,82.65,82.99,82.65,82.95,47803.0,76.0858,76.3988,76.0858,76.362,47803.0
2019-08-12 15:30:00,82.95,83.25,82.94,83.05,56527.0,76.362,76.6382,76.3528,76.4541,56527.0
2019-08-13 09:30:00,82.84,84.5,82.74,84.18,79975.0,76.2608,77.7889,76.1687,77.4943,79975.0
2019-08-13 10:00:00,84.18,84.42,83.73,84.31,116249.0,77.4943,77.7153,77.0801,77.614,116249.0
2019-08-13 10:30:00,84.31,84.4,84.0,84.1,55630.0,77.614,77.6969,77.3286,77.4207,55630.0
2019-08-13 11:00:00,84.07,84.18,83.72,83.86,43423.0,77.3931,77.4943,77.0709,77.1997,43423.0
2019-08-13 11:30:00,83.8,84.27,83.71,84.27,35407.0,77.1445,77.5772,77.0617,77.5772,35407.0
2019-08-13 12:00:00,84.27,84.27,84.05,84.05,32596.0,77.5772,77.5772,77.3747,77.3747,32596.0
2019-08-13 12:30:00,84.04,84.06,83.93,84.01,21607.0,77.3654,77.3839,77.2642,77.3378,21607.0
2019-08-13 13:00:00,84.02,84.26,83.94,84.15,53697.0,77.347,77.568,77.2734,77.4667,53697.0
2019-08-13 13:30:00,84.15,84.28,84.1,84.17,44443.0,77.4667,77.5864,77.4207,77.4851,44443.0
2019-08-13 14:00:00,84.19,84.41,84.12,84.38,48357.0,77.5035,77.7061,77.4391,77.6784,48357.0
2019-08-13 14:30:00,84.37,84.44,84.22,84.22,60451.0,77.6692,77.7337,77.5312,77.5312,60451.0
2019-08-13 15:00:00,84.23,84.34,84.18,84.29,54928.0,77.5404,77.6416,77.4943,77.5956,54928.0
2019-08-13 15:30:00,84.29,84.33,83.97,84.26,306435.0,77.5956,77.6324,77.301,77.568,306435.0
2019-08-14 09:30:00,83.42,83.97,82.82,83.94,70643.0,76.7947,77.301,76.2423,77.2734,70643.0
2019-08-14 10:00:00,83.92,84.05,83.78,83.99,72575.0,77.255,77.3747,77.1261,77.3194,72575.0
2019-08-14 10:30:00,83.98,83.98,83.3,83.35,31128.0,77.3102,77.3102,76.6842,76.7302,31128.0
2019-08-14 11:00:00,83.34,83.39,83.09,83.37,31143.0,76.721,76.7671,76.4909,76.7487,31143.0
2019-08-14 11:30:00,83.37,83.52,83.1,83.24,27439.0,76.7487,76.8867,76.5001,76.629,27439.0
2019-08-14 12:00:00,83.23,83.24,82.84,82.88,34577.0,76.6198,76.629,76.2608,76.2976,34577.0
2019-08-14 12:30:00,82.89,82.96,82.34,82.4,44606.0,76.3068,76.3712,75.8005,75.8557,44606.0
2019-08-14 13:00:00,82.4,82.8,82.33,82.68,32341.0,75.8557,76.2239,75.7913,76.1135,32341.0
2019-08-14 13:30:00,82.67,83.06,82.64,82.96,25699.0,76.1043,76.4633,76.0766,76.3712,25699.0
2019-08-14 14:00:00,82.98,83.26,82.93,83.05,32307.0,76.3896,76.6474,76.3436,76.4541,32307.0
2019-08-14 14:30:00,83.08,83.11,82.64,82.84,49266.0,76.4817,76.5093,76.0766,76.2608,49266.0
2019-08-14 15:00:00,82.84,83.16,82.63,82.95,92628.0,76.2608,76.5553,76.0674,76.362,92628.0
2019-08-14 15:30:00,82.93,83.17,82.7,82.82,259027.0,76.3436,76.5645,76.1319,76.2423,259027.0
2019-08-15 09:30:00,83.0,83.45,82.56,83.29,51391.0,76.408,76.8223,76.003,76.675,51391.0
2019-08-15 10:00:00,83.2,83.29,82.92,83.03,34208.0,76.5922,76.675,76.3344,76.4357,34208.0
2019-08-15 10:30:00,83.02,83.12,82.86,83.02,31460.0,76.4265,76.5185,76.2792,76.4265,31460.0
2019-08-15 11:00:00,83.02,83.12,82.81,83.08,41242.0,76.4265,76.5185,76.2331,76.4817,41242.0
2019-08-15 11:30:00,83.07,83.35,83.05,83.29,32278.0,76.4725,76.7302,76.4541,76.675,32278.0
2019-08-15 12:00:00,83.29,83.42,83.07,83.09,34395.0,76.675,76.7947,76.4725,76.4909,34395.0
2019-08-15 12:30:00,83.09,83.15,82.86,83.01,33941.0,76.4909,76.5461,76.2792,76.4172,33941.0
2019-08-15 13:00:00,83.03,83.12,82.93,82.93,19129.0,76.4357,76.5185,76.3436,76.3436,19129.0
2019-08-15 13:30:00,82.94,82.99,82.45,82.48,36815.0,76.3528,76.3988,75.9017,75.9293,36815.0
2019-08-15 14:00:00,82.5,83.0,82.41,83.0,43498.0,75.9478,76.408,75.8649,76.408,43498.0
2019-08-15 14:30:00,83.01,83.02,82.76,82.96,39734.0,76.4172,76.4265,76.1871,76.3712,39734.0
2019-08-15 15:00:00,82.96,83.24,82.81,82.82,55400.0,76.3712,76.629,76.2331,76.2423,55400.0
2019-08-15 15:30:00,82.8,83.14,82.79,82.91,184510.0,76.2239,76.5369,76.2147,76.3252,184510.0
2019-08-16 09:30:00,83.56,84.07,83.49,83.83,55262.0,76.9236,77.3931,76.8591,77.1721,55262.0
2019-08-16 10:00:00,83.87,84.14,83.85,83.94,26306.0,77.2089,77.4575,77.1905,77.2734,26306.0
2019-08-16 10:30:00,83.94,84.05,83.92,84.0,29964.0,77.2734,77.3747,77.255,77.3286,29964.0
2019-08-16 11:00:00,84.0,84.03,83.77,83.99,29294.0,77.3286,77.3562,77.1169,77.3194,29294.0
2019-08-16 11:30:00,83.95,84.03,83.88,83.95,15519.0,77.2826,77.3562,77.2182,77.2826,15519.0
2019-08-16 12:00:00,83.92,84.0,83.79,83.94,32889.0,77.255,77.3286,77.1353,77.2734,32889.0
2019-08-16 12:30:00,83.94,84.06,83.89,84.0,28094.0,77.2734,77.3839,77.2274,77.3286,28094.0
2019-08-16 13:00:00,84.03,84.13,84.02,84.05,23693.0,77.3562,77.4483,77.347,77.3747,23693.0
2019-08-16 13:30:00,84.04,84.09,83.99,84.04,32987.0,77.3654,77.4115,77.3194,77.3654,32987.0
2019-08-16 14:00:00,84.04,84.11,84.0,84.02,32974.0,77.3654,77.4299,77.3286,77.347,32974.0
2019-08-16 14:30:00,84.02,84.06,83.94,83.97,24164.0,77.347,77.3839,77.2734,77.301,24164.0
2019-08-16 15:00:00,83.97,84.11,83.97,84.03,38759.0,77.301,77.4299,77.301,77.3562,38759.0
2019-08-16 15:30:00,84.02,84.04,83.79,83.84,158891.0,77.347,77.3654,77.1353,77.1813,158891.0
2019-08-19 09:30:00,85.0,85.42,84.71,85.26,68412.0,78.2492,78.6358,77.9822,78.4886,68412.0
2019-08-19 10:00:00,85.28,85.48,84.91,85.01,44753.0,78.507,78.6911,78.1663,78.2584,44753.0
2019-08-19 10:30:00,84.96,85.57,84.88,85.52,56687.0,78.2124,78.7739,78.1387,78.7279,56687.0
2019-08-19 11:00:00,85.55,85.62,85.49,85.56,29032.0,78.7555,78.82,78.7003,78.7647,29032.0
2019-08-19 11:30:00,85.54,85.54,85.34,85.39,30600.0,78.7463,78.7463,78.5622,78.6082,30600.0
2019-08-19 12:00:00,85.41,85.44,85.3,85.35,30245.0,78.6266,78.6543,78.5254,78.5714,30245.0
2019-08-19 12:30:00,85.34,85.46,85.24,85.42,26995.0,78.5622,78.6727,78.4701,78.6358,26995.0
2019-08-19 13:00:00,85.42,85.5,85.4,85.47,45975.0,78.6358,78.7095,78.6174,78.6819,45975.0
2019-08-19 13:30:00,85.46,85.46,85.27,85.3,23114.0,78.6727,78.6727,78.4978,78.5254,23114.0
2019-08-19 14:00:00,85.3,85.3,85.15,85.22,33586.0,78.5254,78.5254,78.3873,78.4517,33586.0
2019-08-19 14:30:00,85.2,85.26,85.13,85.13,30611.0,78.4333,78.4886,78.3689,78.3689,30611.0
2019-08-19 15:00:00,85.15,85.18,85.06,85.16,49105.0,78.3873,78.4149,78.3044,78.3965,49105.0
2019-08-19 15:30:00,85.15,85.24,85.05,85.08,139019.0,78.3873,78.4701,78.2952,78.3228,139019.0
2019-08-20 09:30:00,85.13,85.24,84.88,85.08,21445.0,78.3689,78.4701,78.1387,78.3228,21445.0
2019-08-20 10:00:00,85.08,85.4,84.97,85.28,29414.0,78.3228,78.6174,78.2216,78.507,29414.0
2019-08-20 10:30:00,85.29,85.36,85.09,85.36,23159.0,78.5162,78.5806,78.3321,78.5806,23159.0
2019-08-20 11:00:00,85.35,85.56,85.29,85.3,43868.0,78.5714,78.7647,78.5162,78.5254,43868.0
2019-08-20 11:30:00,85.34,85.36,85.03,85.06,23100.0,78.5622,78.5806,78.2768,78.3044,23100.0
2019-08-20 12:00:00,85.06,85.22,84.9,84.9,39659.0,78.3044,78.4517,78.1571,78.1571,39659.0
2019-08-20 12:30:00,84.94,85.01,84.82,84.84,32983.0,78.194,78.2584,78.0835,78.1019,32983.0
2019-08-20 13:00:00,84.83,85.03,84.78,84.82,29218.0,78.0927,78.2768,78.0467,78.0835,29218.0
2019-08-20 13:30:00,84.86,84.86,84.57,84.61,35615.0,78.1203,78.1203,77.8534,77.8902,35615.0
2019-08-20 14:00:00,84.6,84.64,84.42,84.62,34649.0,77.881,77.9178,77.7153,77.8994,34649.0
2019-08-20 14:30:00,84.61,84.73,84.47,84.61,80852.0,77.8902,78.0006,77.7613,77.8902,80852.0
2019-08-20 15:00:00,84.6,84.69,84.51,84.69,53599.0,77.881,77.9638,77.7981,77.9638,53599.0
2019-08-20 15:30:00,84.67,84.7,84.4,84.44,146645.0,77.9454,77.973,77.6969,77.7337,146645.0
2019-08-21 09:30:00,85.47,85.47,84.88,85.12,35639.0,78.6819,78.6819,78.1387,78.3597,35639.0
2019-08-21 10:00:00,85.12,85.31,84.94,85.11,46369.0,78.3597,78.5346,78.194,78.3505,46369.0
2019-08-21 10:30:00,85.11,85.17,85.02,85.09,34965.0,78.3505,78.4057,78.2676,78.3321,34965.0
2019-08-21 11:00:00,85.09,85.36,85.08,85.36,25169.0,78.3321,78.5806,78.3228,78.5806,25169.0
2019-08-21 11:30:00,85.37,85.44,85.15,85.36,29996.0,78.5898,78.6543,78.3873,78.5806,29996.0
2019-08-21 12:00:00,85.36,85.47,85.31,85.37,18392.0,78.5806,78.6819,78.5346,78.5898,18392.0
2019-08-21 12:30:00,85.38,85.46,85.27,85.38,24272.0,78.599,78.6727,78.4978,78.599,24272.0
2019-08-21 13:00:00,85.36,85.48,85.35,85.4,17506.0,78.5806,78.6911,78.5714,78.6174,17506.0
2019-08-21 13:30:00,85.42,85.42,85.28,85.3,22351.0,78.6358,78.6358,78.507,78.5254,22351.0
2019-08-21 14:00:00,85.26,85.34,85.05,85.14,31291.0,78.4886,78.5622,78.2952,78.3781,31291.0
2019-08-21 14:30:00,85.14,85.19,85.02,85.16,34084.0,78.3781,78.4241,78.2676,78.3965,34084.0
2019-08-21 15:00:00,85.18,85.46,85.14,85.44,40035.0,78.4149,78.6727,78.3781,78.6543,40035.0
2019-08-21 15:30:00,85.44,85.54,85.36,85.53,110031.0,78.6543,78.7463,78.5806,78.7371,110031.0
2019-08-22 09:30:00,85.86,85.86,85.29,85.36,24587.0,79.0409,79.0409,78.5162,78.5806,24587.0
2019-08-22 10:00:00,85.35,85.38,84.99,84.99,30351.0,78.5714,78.599,78.24,78.24,30351.0
2019-08-22 10:30:00,85.0,85.01,84.61,84.72,43683.0,78.2492,78.2584,77.8902,77.9914,43683.0
2019-08-22 11:00:00,84.72,85.32,84.72,85.06,39593.0,77.9914,78.5438,77.9914,78.3044,39593.0
2019-08-22 11:30:00,85.09,85.42,85.06,85.33,45620.0,78.3321,78.6358,78.3044,78.553,45620.0
2019-08-22 12:00:00,85.31,85.49,85.31,85.44,39297.0,78.5346,78.7003,78.5346,78.6543,39297.0
2019-08-22 12:30:00,85.44,85.62,85.33,85.44,33151.0,78.6543,78.82,78.553,78.6543,33151.0
2019-08-22 13:00:00,85.44,85.66,85.43,85.6,26745.0,78.6543,78.8568,78.6451,78.8015,26745.0
2019-08-22 13:30:00,85.6,85.79,85.59,85.62,32226.0,78.8015,78.9765,78.7923,78.82,32226.0
2019-08-22 14:00:00,85.64,85.69,85.42,85.42,35139.0,78.8384,78.8844,78.6358,78.6358,35139.0
2019-08-22 14:30:00,85.42,85.53,85.34,85.48,52868.0,78.6358,78.7371,78.5622,78.6911,52868.0
2019-08-22 15:00:00,85.49,85.49,85.25,85.42,50489.0,78.7003,78.7003,78.4793,78.6358,50489.0
2019-08-22 15:30:00,85.43,85.74,85.43,85.55,140236.0,78.6451,78.9304,78.6451,78.7555,140236.0
2019-08-23 09:30:00,85.17,85.75,85.17,85.44,36100.0,78.4057,78.9396,78.4057,78.6543,36100.0
2019-08-23 10:00:00,85.49,85.85,85.04,85.23,44160.0,78.7003,79.0317,78.286,78.4609,44160.0
2019-08-23 10:30:00,85.21,85.5,85.15,85.19,46960.0,78.4425,78.7095,78.3873,78.4241,46960.0
2019-08-23 11:00:00,85.3,85.3,84.15,84.56,53530.0,78.5254,78.5254,77.4667,77.8441,53530.0
2019-08-23 11:30:00,84.59,84.61,84.1,84.14,43286.0,77.8718,77.8902,77.4207,77.4575,43286.0
2019-08-23 12:00:00,84.08,84.46,83.97,84.22,41297.0,77.4023,77.7521,77.301,77.5312,41297.0
2019-08-23 12:30:00,84.2,84.46,84.16,84.24,35083.0,77.5127,77.7521,77.4759,77.5496,35083.0
2019-08-23 13:00:00,84.23,84.32,83.92,84.06,41534.0,77.5404,77.6232,77.255,77.3839,41534.0
2019-08-23 13:30:00,84.05,84.42,84.05,84.36,36122.0,77.3747,77.7153,77.3747,77.66,36122.0
2019-08-23 14:00:00,84.34,84.44,84.11,84.18,59087.0,77.6416,77.7337,77.4299,77.4943,59087.0
2019-08-23 14:30:00,84.19,84.33,83.95,84.1,66190.0,77.5035,77.6324,77.2826,77.4207,66190.0
2019-08-23 15:00:00,84.1,84.16,83.8,83.87,81084.0,77.4207,77.4759,77.1445,77.2089,81084.0
2019-08-23 15:30:00,83.86,83.89,83.07,83.44,153925.0,77.1997,77.2274,76.4725,76.8131,153925.0
2019-08-26 09:30:00,83.84,84.0,83.32,83.58,44200.0,77.1813,77.3286,76.7026,76.942,44200.0
2019-08-26 10:00:00,83.63,83.69,83.22,83.47,49234.0,76.988,77.0432,76.6106,76.8407,49234.0
2019-08-26 10:30:00,83.47,83.74,83.38,83.67,43609.0,76.8407,77.0893,76.7579,77.0248,43609.0
2019-08-26 11:00:00,83.74,84.05,83.68,83.88,48770.0,77.0893,77.3747,77.034,77.2182,48770.0
2019-08-26 11:30:00,83.9,84.06,83.78,84.05,34951.0,77.2366,77.3839,77.1261,77.3747,34951.0
2019-08-26 12:00:00,84.05,84.2,83.94,84.09,45636.0,77.3747,77.5127,77.2734,77.4115,45636.0
2019-08-26 12:30:00,84.11,84.27,84.03,84.08,50441.0,77.4299,77.5772,77.3562,77.4023,50441.0
2019-08-26 13:00:00,84.11,84.26,84.11,84.17,41195.0,77.4299,77.568,77.4299,77.4851,41195.0
2019-08-26 13:30:00,84.17,84.26,84.05,84.18,40478.0,77.4851,77.568,77.3747,77.4943,40478.0
2019-08-26 14:00:00,84.21,84.21,83.89,83.98,32778.0,77.5219,77.5219,77.2274,77.3102,32778.0
2019-08-26 14:30:00,83.97,84.18,83.94,84.18,46346.0,77.301,77.4943,77.2734,77.4943,46346.0
2019-08-26 15:00:00,84.2,84.27,84.05,84.23,58122.0,77.5127,77.5772,77.3747,77.5404,58122.0
2019-08-26 15:30:00,84.25,84.33,84.0,84.31,175191.0,77.5588,77.6324,77.3286,77.614,175191.0
2019-08-27 09:30:00,84.87,85.16,84.8,84.81,27711.0,78.1295,78.3965,78.0651,78.0743,27711.0
2019-08-27 10:00:00,84.87,84.94,84.45,84.72,46396.0,78.1295,78.194,77.7429,77.9914,46396.0
2019-08-27 10:30:00,84.73,84.89,84.69,84.72,59451.0,78.0006,78.1479,77.9638,77.9914,59451.0
2019-08-27 11:00:00,84.71,84.91,84.62,84.69,53195.0,77.9822,78.1663,77.8994,77.9638,53195.0
2019-08-27 11:30:00,84.68,84.93,84.68,84.79,52758.0,77.9546,78.1848,77.9546,78.0559,52758.0
2019-08-27 12:00:00,84.79,84.84,84.63,84.66,46437.0,78.0559,78.1019,77.9086,77.9362,46437.0
2019-08-27 12:30:00,84.66,84.67,84.25,84.25,64494.0,77.9362,77.9454,77.5588,77.5588,64494.0
2019-08-27 13:00:00,84.2,84.47,84.14,84.45,47342.0,77.5127,77.7613,77.4575,77.7429,47342.0
2019-08-27 13:30:00,84.45,84.69,84.4,84.68,49574.0,77.7429,77.9638,77.6969,77.9546,49574.0
2019-08-27 14:00:00,84.69,84.76,84.49,84.62,41384.0,77.9638,78.0283,77.7797,77.8994,41384.0
2019-08-27 14:30:00,84.61,84.96,84.53,84.93,55630.0,77.8902,78.2124,77.8165,78.1848,55630.0
2019-08-27 15:00:00,84.94,85.04,84.81,84.86,66177.0,78.194,78.286,78.0743,78.1203,66177.0
2019-08-27 15:30:00,84.86,85.15,84.81,85.01,189664.0,78.1203,78.3873,78.0743,78.2584,189664.0
2019-08-28 09:30:00,84.57,84.84,84.14,84.51,33711.0,77.8534,78.1019,77.4575,77.7981,33711.0
2019-08-28 10:00:00,84.5,84.76,84.45,84.67,52901.0,77.7889,78.0283,77.7429,77.9454,52901.0
2019-08-28 10:30:00,84.67,85.05,84.6,84.99,53194.0,77.9454,78.2952,77.881,78.24,53194.0
2019-08-28 11:00:00,85.0,85.35,84.88,85.29,58020.0,78.2492,78.5714,78.1387,78.5162,58020.0
2019-08-28 11:30:00,85.28,85.64,85.25,85.64,43641.0,78.507,78.8384,78.4793,78.8384,43641.0
2019-08-28 12:00:00,85.63,85.64,85.42,85.54,42554.0,78.8292,78.8384,78.6358,78.7463,42554.0
2019-08-28 12:30:00,85.54,85.6,85.38,85.6,41078.0,78.7463,78.8015,78.599,78.8015,41078.0
2019-08-28 13:00:00,85.58,85.59,85.41,85.54,41039.0,78.7831,78.7923,78.6266,78.7463,41039.0
2019-08-28 13:30:00,85.54,85.7,85.51,85.59,49478.0,78.7463,78.8936,78.7187,78.7923,49478.0
2019-08-28 14:00:00,85.61,85.7,85.61,85.65,49102.0,78.8108,78.8936,78.8108,78.8476,49102.0
2019-08-28 14:30:00,85.66,85.85,85.65,85.78,47633.0,78.8568,79.0317,78.8476,78.9673,47633.0
2019-08-28 15:00:00,85.78,85.93,85.74,85.87,76807.0,78.9673,79.1053,78.9304,79.0501,76807.0
2019-08-28 15:30:00,85.86,85.93,85.68,85.71,143387.0,79.0409,79.1053,78.8752,78.9028,143387.0
2019-08-29 09:30:00,86.31,87.11,86.31,86.97,41513.0,79.4552,80.1916,79.4552,80.0627,41513.0
2019-08-29 10:00:00,86.95,86.99,86.61,86.98,43506.0,80.0443,80.0812,79.7313,80.0719,43506.0
2019-08-29 10:30:00,86.98,87.01,86.45,86.86,44821.0,80.0719,80.0996,79.584,79.9615,44821.0
2019-08-29 11:00:00,86.85,87.05,86.77,86.96,67948.0,79.9523,80.1364,79.8786,80.0535,67948.0
2019-08-29 11:30:00,86.96,87.17,86.95,87.1,40302.0,80.0535,80.2469,80.0443,80.1824,40302.0
2019-08-29 12:00:00,87.09,87.42,87.02,87.32,57885.0,80.1732,80.477,80.1088,80.3849,57885.0
2019-08-29 12:30:00,87.33,87.39,87.26,87.32,44470.0,80.3942,80.4494,80.3297,80.3849,44470.0
2019-08-29 13:00:00,87.33,87.34,87.23,87.25,51119.0,80.3942,80.4034,80.3021,80.3205,51119.0
2019-08-29 13:30:00,87.26,87.36,87.21,87.33,56091.0,80.3297,80.4218,80.2837,80.3942,56091.0
2019-08-29 14:00:00,87.34,87.53,87.34,87.5,64314.0,80.4034,80.5783,80.4034,80.5506,64314.0
2019-08-29 14:30:00,87.5,87.51,87.31,87.38,49203.0,80.5506,80.5599,80.3757,80.4402,49203.0
2019-08-29 15:00:00,87.39,87.4,87.14,87.16,54892.0,80.4494,80.4586,80.2192,80.2377,54892.0
2019-08-29 15:30:00,87.16,87.44,87.12,87.2,126490.0,80.2377,80.4954,80.2008,80.2745,126490.0
2019-08-30 09:30:00,87.83,88.29,87.6,87.63,35592.0,80.8544,81.2779,80.6427,80.6703,35592.0
2019-08-30 10:00:00,87.66,87.77,87.5,87.68,45466.0,80.6979,80.7992,80.5506,80.7164,45466.0
2019-08-30 10:30:00,87.69,87.99,87.6,87.73,43389.0,80.7256,81.0017,80.6427,80.7624,43389.0
2019-08-30 11:00:00,87.73,87.76,87.19,87.25,41603.0,80.7624,80.79,80.2653,80.3205,41603.0
2019-08-30 11:30:00,87.24,87.59,87.24,87.5,42495.0,80.3113,80.6335,80.3113,80.5506,42495.0
2019-08-30 12:00:00,87.55,87.79,87.43,87.76,34349.0,80.5967,80.8176,80.4862,80.79,34349.0
2019-08-30 12:30:00,87.77,87.84,87.66,87.74,37376.0,80.7992,80.8636,80.6979,80.7716,37376.0
2019-08-30 13:00:00,87.74,87.79,87.57,87.74,52789.0,80.7716,80.8176,80.6151,80.7716,52789.0
2019-08-30 13:30:00,87.74,87.8,87.6,87.63,42585.0,80.7716,80.8268,80.6427,80.6703,42585.0
2019-08-30 14:00:00,87.65,87.72,87.59,87.62,27278.0,80.6887,80.7532,80.6335,80.6611,27278.0
2019-08-30 14:30:00,87.63,87.64,87.15,87.18,30490.0,80.6703,80.6795,80.2284,80.2561,30490.0
2019-08-30 15:00:00,87.17,87.2,86.89,87.12,71287.0,80.2469,80.2745,79.9891,80.2008,71287.0
2019-08-30 15:30:00,87.12,87.49,87.12,87.33,220409.0,80.2008,80.5414,80.2008,80.3942,220409.0
2019-09-03 09:30:00,86.81,87.23,86.62,86.94,38188.0,79.9154,80.3021,79.7405,80.0351,38188.0
2019-09-03 10:00:00,86.93,86.93,86.39,86.83,56171.0,80.0259,80.0259,79.5288,79.9339,56171.0
2019-09-03 10:30:00,86.83,87.02,86.57,87.01,90848.0,79.9339,80.1088,79.6945,80.0996,90848.0
2019-09-03 11:00:00,87.02,87.02,86.57,86.75,59063.0,80.1088,80.1088,79.6945,79.8602,59063.0
2019-09-03 11:30:00,86.77,86.93,86.55,86.82,55168.0,79.8786,80.0259,79.6761,79.9247,55168.0
2019-09-03 12:00:00,86.82,87.02,86.81,86.97,66278.0,79.9247,80.1088,79.9154,80.0627,66278.0
2019-09-03 12:30:00,86.97,86.98,86.7,86.76,36271.0,80.0627,80.0719,79.8142,79.8694,36271.0
2019-09-03 13:00:00,86.76,86.84,86.61,86.7,38349.0,79.8694,79.9431,79.7313,79.8142,38349.0
2019-09-03 13:30:00,86.68,86.68,86.23,86.28,54383.0,79.7958,79.7958,79.3815,79.4275,54383.0
2019-09-03 14:00:00,86.27,86.27,86.13,86.2,45475.0,79.4183,79.4183,79.2895,79.3539,45475.0
2019-09-03 14:30:00,86.2,86.29,86.13,86.23,59415.0,79.3539,79.4367,79.2895,79.3815,59415.0
2019-09-03 15:00:00,86.25,86.27,85.99,86.22,77461.0,79.3999,79.4183,79.1606,79.3723,77461.0
2019-09-03 15:30:00,86.22,86.4,86.17,86.32,153753.0,79.3723,79.538,79.3263,79.4644,153753.0
2019-09-04 09:30:00,87.12,87.64,87.12,87.25,31784.0,80.2008,80.6795,80.2008,80.3205,31784.0
2019-09-04 10:00:00,87.26,87.31,87.1,87.24,48404.0,80.3297,80.3757,80.1824,80.3113,48404.0
2019-09-04 10:30:00,87.22,87.38,87.21,87.32,15965.0,80.2929,80.4402,80.2837,80.3849,15965.0
2019-09-04 11:00:00,87.36,87.43,87.25,87.28,16046.0,80.4218,80.4862,80.3205,80.3481,16046.0
2019-09-04 11:30:00,87.27,87.49,87.26,87.49,20529.0,80.3389,80.5414,80.3297,80.5414,20529.0
2019-09-04 12:00:00,87.5,87.51,87.37,87.41,12166.0,80.5506,80.5599,80.431,80.4678,12166.0
2019-09-04 12:30:00,87.41,87.44,87.23,87.28,24562.0,80.4678,80.4954,80.3021,80.3481,24562.0
2019-09-04 13:00:00,87.31,87.34,87.19,87.21,14910.0,80.3757,80.4034,80.2653,80.2837,14910.0
2019-09-04 13:30:00,87.2,87.21,87.1,87.12,19500.0,80.2745,80.2837,80.1824,80.2008,19500.0
2019-09-04 14:00:00,87.12,87.86,87.02,87.55,68642.0,80.2008,80.8821,80.1088,80.5967,68642.0
2019-09-04 14:30:00,87.55,87.56,87.33,87.36,16681.0,80.5967,80.6059,80.3942,80.4218,16681.0
2019-09-04 15:00:00,87.38,87.49,87.36,87.45,37570.0,80.4402,80.5414,80.4218,80.5046,37570.0
2019-09-04 15:30:00,87.45,87.67,87.45,87.59,88026.0,80.5046,80.7071,80.5046,80.6335,88026.0
2019-09-05 09:30:00,88.58,88.74,88.03,88.53,35106.0,81.5449,81.6922,81.0386,81.4988,35106.0
2019-09-05 10:00:00,88.67,88.89,88.48,88.65,22105.0,81.6277,81.8303,81.4528,81.6093,22105.0
2019-09-05 10:30:00,88.67,88.98,88.64,88.72,21796.0,81.6277,81.9131,81.6001,81.6738,21796.0
2019-09-05 11:00:00,88.76,88.77,88.37,88.55,34868.0,81.7106,81.7198,81.3516,81.5173,34868.0
2019-09-05 11:30:00,88.55,88.64,88.33,88.41,27397.0,81.5173,81.6001,81.3147,81.3884,27397.0
2019-09-05 12:00:00,88.4,88.45,88.29,88.4,15759.0,81.3792,81.4252,81.2779,81.3792,15759.0
2019-09-05 12:30:00,88.39,88.52,88.35,88.43,21857.0,81.37,81.4896,81.3331,81.4068,21857.0
2019-09-05 13:00:00,88.43,88.54,88.33,88.5,28775.0,81.4068,81.5081,81.3147,81.4712,28775.0
2019-09-05 13:30:00,88.48,88.54,88.37,88.44,14994.0,81.4528,81.5081,81.3516,81.416,14994.0
2019-09-05 14:00:00,88.45,88.66,88.42,88.55,31540.0,81.4252,81.6185,81.3976,81.5173,31540.0
2019-09-05 14:30:00,88.58,88.73,88.5,88.73,28030.0,81.5449,81.683,81.4712,81.683,28030.0
2019-09-05 15:00:00,88.73,88.81,88.67,88.81,37309.0,81.683,81.7566,81.6277,81.7566,37309.0
2019-09-05 15:30:00,88.83,88.98,88.76,88.82,107193.0,81.775,81.9131,81.7106,81.7658,107193.0
2019-09-06 09:30:00,88.99,89.0,88.15,88.42,47664.0,81.9223,81.9315,81.149,81.3976,47664.0
2019-09-06 10:00:00,88.46,88.58,88.27,88.53,30578.0,81.4344,81.5449,81.2595,81.4988,30578.0
2019-09-06 10:30:00,88.59,88.59,88.47,88.52,22058.0,81.5541,81.5541,81.4436,81.4896,22058.0
2019-09-06 11:00:00,88.53,88.76,88.49,88.71,23086.0,81.4988,81.7106,81.462,81.6645,23086.0
2019-09-06 11:30:00,88.74,88.74,88.62,88.66,17350.0,81.6922,81.6922,81.5817,81.6185,17350.0
2019-09-06 12:00:00,88.65,88.73,88.59,88.65,13801.0,81.6093,81.683,81.5541,81.6093,13801.0
2019-09-06 12:30:00,88.68,88.68,88.36,88.4,18393.0,81.6369,81.6369,81.3423,81.3792,18393.0
2019-09-06 13:00:00,88.4,88.51,88.34,88.39,21960.0,81.3792,81.4804,81.3239,81.37,21960.0
2019-09-06 13:30:00,88.41,88.41,88.31,88.31,20659.0,81.3884,81.3884,81.2963,81.2963,20659.0
2019-09-06 14:00:00,88.31,88.32,88.13,88.16,21214.0,81.2963,81.3055,81.1306,81.1582,21214.0
2019-09-06 14:30:00,88.16,88.26,87.85,87.93,103955.0,81.1582,81.2503,80.8729,80.9465,103955.0
2019-09-06 15:00:00,87.93,87.95,87.79,87.86,59770.0,80.9465,80.9649,80.8176,80.8821,59770.0
2019-09-06 15:30:00,87.85,87.9,87.46,87.59,149047.0,80.8729,80.9189,80.5138,80.6335,149047.0
2019-09-09 09:30:00,87.78,88.03,85.27,85.31,86012.0,80.8084,81.0386,78.4978,78.5346,86012.0
2019-09-09 10:00:00,85.34,85.59,85.01,85.58,107818.0,78.5622,78.7923,78.2584,78.7831,107818.0
2019-09-09 10:30:00,85.57,85.62,85.36,85.53,98357.0,78.7739,78.82,78.5806,78.7371,98357.0
2019-09-09 11:00:00,85.5,85.54,85.21,85.45,120069.0,78.7095,78.7463,78.4425,78.6635,120069.0
2019-09-09 11:30:00,85.45,85.47,85.18,85.45,187778.0,78.6635,78.6819,78.4149,78.6635,187778.0
2019-09-09 12:00:00,85.44,85.52,85.14,85.17,51246.0,78.6543,78.7279,78.3781,78.4057,51246.0
2019-09-09 12:30:00,85.17,85.17,84.8,84.94,56133.0,78.4057,78.4057,78.0651,78.194,56133.0
2019-09-09 13:00:00,84.93,85.05,84.71,84.73,42982.0,78.1848,78.2952,77.9822,78.0006,42982.0
2019-09-09 13:30:00,84.72,84.79,84.16,84.5,115587.0,77.9914,78.0559,77.4759,77.7889,115587.0
2019-09-09 14:00:00,84.51,84.78,84.5,84.6,75950.0,77.7981,78.0467,77.7889,77.881,75950.0
2019-09-09 14:30:00,84.6,84.73,84.54,84.7,57616.0,77.881,78.0006,77.8257,77.973,57616.0
2019-09-09 15:00:00,84.7,84.93,84.62,84.82,56586.0,77.973,78.1848,77.8994,78.0835,56586.0
2019-09-09 15:30:00,84.83,84.96,84.71,84.92,162363.0,78.0927,78.2124,77.9822,78.1756,162363.0
2019-09-10 09:30:00,84.63,84.63,83.32,83.48,85980.0,77.9086,77.9086,76.7026,76.8499,85980.0
2019-09-10 10:00:00,83.44,84.05,83.34,83.84,100207.0,76.8131,77.3747,76.721,77.1813,100207.0
2019-09-10 10:30:00,83.87,84.03,83.55,83.56,54663.0,77.2089,77.3562,76.9144,76.9236,54663.0
2019-09-10 11:00:00,83.55,83.55,83.3,83.44,71221.0,76.9144,76.9144,76.6842,76.8131,71221.0
2019-09-10 11:30:00,83.44,83.87,83.43,83.65,64837.0,76.8131,77.2089,76.8039,77.0064,64837.0
2019-09-10 12:00:00,83.66,83.75,83.56,83.59,61880.0,77.0156,77.0985,76.9236,76.9512,61880.0
2019-09-10 12:30:00,83.59,83.91,83.57,83.82,81543.0,76.9512,77.2458,76.9328,77.1629,81543.0
2019-09-10 13:00:00,83.83,83.95,83.49,83.52,56832.0,77.1721,77.2826,76.8591,76.8867,56832.0
2019-09-10 13:30:00,83.52,83.76,83.48,83.76,81094.0,76.8867,77.1077,76.8499,77.1077,81094.0
2019-09-10 14:00:00,83.78,83.8,83.65,83.68,64252.0,77.1261,77.1445,77.0064,77.034,64252.0
2019-09-10 14:30:00,83.69,83.81,83.61,83.64,68087.0,77.0432,77.1537,76.9696,76.9972,68087.0
2019-09-10 15:00:00,83.65,83.74,83.58,83.7,106207.0,77.0064,77.0893,76.942,77.0524,106207.0
2019-09-10 15:30:00,83.69,83.99,83.6,83.99,264038.0,77.0432,77.3194,76.9604,77.3194,264038.0
2019-09-11 09:30:00,83.9,83.99,83.37,83.72,47082.0,77.2366,77.3194,76.7487,77.0709,47082.0
2019-09-11 10:00:00,83.7,83.76,83.46,83.56,31514.0,77.0524,77.1077,76.8315,76.9236,31514.0
2019-09-11 10:30:00,83.54,83.66,83.33,83.51,36237.0,76.9052,77.0156,76.7118,76.8775,36237.0
2019-09-11 11:00:00,83.53,83.56,83.35,83.44,29815.0,76.896,76.9236,76.7302,76.8131,29815.0
2019-09-11 11:30:00,83.44,84.04,83.36,84.0,60724.0,76.8131,77.3654,76.7395,77.3286,60724.0
2019-09-11 12:00:00,84.0,84.34,83.97,84.27,35645.0,77.3286,77.6416,77.301,77.5772,35645.0
2019-09-11 12:30:00,84.27,84.58,84.26,84.52,34244.0,77.5772,77.8626,77.568,77.8073,34244.0
2019-09-11 13:00:00,84.52,85.08,84.51,84.98,40892.0,77.8073,78.3228,77.7981,78.2308,40892.0
2019-09-11 13:30:00,84.98,85.06,84.83,84.99,36790.0,78.2308,78.3044,78.0927,78.24,36790.0
2019-09-11 14:00:00,84.99,84.99,84.74,84.9,32337.0,78.24,78.24,78.0099,78.1571,32337.0
2019-09-11 14:30:00,84.9,85.04,84.8,84.89,40713.0,78.1571,78.286,78.0651,78.1479,40713.0
2019-09-11 15:00:00,84.9,84.94,84.85,84.93,54930.0,78.1571,78.194,78.1111,78.1848,54930.0
2019-09-11 15:30:00,84.93,85.23,84.9,85.2,300613.0,78.1848,78.4609,78.1571,78.4333,300613.0
2019-09-12 09:30:00,85.89,86.17,85.59,86.05,37430.0,79.0685,79.3263,78.7923,79.2158,37430.0
2019-09-12 10:00:00,86.09,87.05,86.09,86.78,55211.0,79.2526,80.1364,79.2526,79.8878,55211.0
2019-09-12 10:30:00,86.8,86.91,86.06,86.1,115477.0,79.9062,80.0075,79.225,79.2618,115477.0
2019-09-12 11:00:00,86.04,86.34,85.99,86.02,47106.0,79.2066,79.4828,79.1606,79.1882,47106.0
2019-09-12 11:30:00,86.02,86.63,86.0,86.47,35152.0,79.1882,79.7497,79.1698,79.6025,35152.0
2019-09-12 12:00:00,86.43,86.47,86.14,86.31,30844.0,79.5656,79.6025,79.2987,79.4552,30844.0
2019-09-12 12:30:00,86.3,86.65,86.3,86.63,76690.0,79.446,79.7682,79.446,79.7497,76690.0
2019-09-12 13:00:00,86.63,86.74,86.4,86.4,32765.0,79.7497,79.851,79.538,79.538,32765.0
2019-09-12 13:30:00,86.37,86.47,86.34,86.39,20962.0,79.5104,79.6025,79.4828,79.5288,20962.0
2019-09-12 14:00:00,86.38,86.38,86.15,86.3,29115.0,79.5196,79.5196,79.3079,79.446,29115.0
2019-09-12 14:30:00,86.29,86.43,86.29,86.34,32154.0,79.4367,79.5656,79.4367,79.4828,32154.0
2019-09-12 15:00:00,86.38,86.4,86.2,86.2,40507.0,79.5196,79.538,79.3539,79.3539,40507.0
2019-09-12 15:30:00,86.21,86.45,86.16,86.32,204871.0,79.3631,79.584,79.3171,79.4644,204871.0
2019-09-13 09:30:00,86.27,86.45,85.66,86.34,37289.0,79.733,79.8993,79.1692,79.7977,37289.0
2019-09-13 10:00:00,86.4,86.75,86.29,86.56,50397.0,79.8531,80.1766,79.7515,80.001,50397.0
2019-09-13 10:30:00,86.56,86.79,86.45,86.59,44713.0,80.001,80.2136,79.8993,80.0287,44713.0
2019-09-13 11:00:00,86.6,86.64,86.33,86.33,54285.0,80.038,80.0749,79.7884,79.7884,54285.0
2019-09-13 11:30:00,86.31,86.31,85.98,85.98,33833.0,79.7699,79.7699,79.4649,79.4649,33833.0
2019-09-13 12:00:00,85.96,86.07,85.88,85.96,26269.0,79.4465,79.5481,79.3725,79.4465,26269.0
2019-09-13 12:30:00,85.96,86.02,85.86,85.92,27540.0,79.4465,79.5019,79.354,79.4095,27540.0
2019-09-13 13:00:00,85.92,86.0,85.85,85.99,45150.0,79.4095,79.4834,79.3448,79.4742,45150.0
2019-09-13 13:30:00,85.99,86.13,85.94,85.94,28810.0,79.4742,79.6036,79.428,79.428,28810.0
2019-09-13 14:00:00,85.95,85.98,85.7,85.75,31958.0,79.4372,79.4649,79.2062,79.2524,31958.0
2019-09-13 14:30:00,85.77,85.84,85.73,85.82,50603.0,79.2709,79.3356,79.2339,79.3171,50603.0
2019-09-13 15:00:00,85.84,85.9,85.63,85.89,80794.0,79.3356,79.391,79.1415,79.3818,80794.0
2019-09-13 15:30:00,85.92,86.03,85.75,85.81,180499.0,79.4095,79.5112,79.2524,79.3078,180499.0
2019-09-16 09:30:00,85.53,85.99,85.31,85.81,42817.0,79.049,79.4742,78.8457,79.3078,42817.0
2019-09-16 10:00:00,85.86,86.24,85.81,85.98,24627.0,79.354,79.7052,79.3078,79.4649,24627.0
2019-09-16 10:30:00,85.95,86.37,85.84,86.28,29490.0,79.4372,79.8254,79.3356,79.7422,29490.0
2019-09-16 11:00:00,86.26,86.64,86.17,86.64,29337.0,79.7237,80.0749,79.6406,80.0749,29337.0
2019-09-16 11:30:00,86.64,86.64,86.19,86.19,35716.0,80.0749,80.0749,79.659,79.659,35716.0
2019-09-16 12:00:00,86.19,86.37,86.19,86.34,29134.0,79.659,79.8254,79.659,79.7977,29134.0
2019-09-16 12:30:00,86.34,86.38,86.11,86.21,23273.0,79.7977,79.8346,79.5851,79.6775,23273.0
2019-09-16 13:00:00,86.2,86.28,86.19,86.23,18221.0,79.6683,79.7422,79.659,79.696,18221.0
2019-09-16 13:30:00,86.23,86.3,86.18,86.28,42501.0,79.696,79.7607,79.6498,79.7422,42501.0
2019-09-16 14:00:00,86.27,86.37,86.27,86.35,28713.0,79.733,79.8254,79.733,79.8069,28713.0
2019-09-16 14:30:00,86.35,86.41,86.29,86.34,32171.0,79.8069,79.8624,79.7515,79.7977,32171.0
2019-09-16 15:00:00,86.34,86.38,86.26,86.29,36790.0,79.7977,79.8346,79.7237,79.7515,36790.0
2019-09-16 15:30:00,86.28,86.31,86.04,86.26,94419.0,79.7422,79.7699,79.5204,79.7237,94419.0
2019-09-17 09:30:00,86.47,86.77,86.24,86.69,28432.0,79.9178,80.1951,79.7052,80.1211,28432.0
2019-09-17 10:00:00,86.74,86.98,86.52,86.98,43169.0,80.1674,80.3892,79.964,80.3892,43169.0
2019-09-17 10:30:00,86.99,87.01,86.68,86.7,33123.0,80.3984,80.4169,80.1119,80.1304,33123.0
2019-09-17 11:00:00,86.73,86.8,86.54,86.54,25353.0,80.1581,80.2228,79.9825,79.9825,25353.0
2019-09-17 11:30:00,86.55,86.82,86.55,86.68,28468.0,79.9918,80.2413,79.9918,80.1119,28468.0
2019-09-17 12:00:00,86.67,86.67,86.55,86.59,17272.0,80.1027,80.1027,79.9918,80.0287,17272.0
2019-09-17 12:30:00,86.61,86.62,86.43,86.46,23274.0,80.0472,80.0565,79.8809,79.9086,23274.0
2019-09-17 13:00:00,86.47,86.5,86.28,86.28,20510.0,79.9178,79.9455,79.7422,79.7422,20510.0
2019-09-17 13:30:00,86.27,86.47,86.26,86.36,30205.0,79.733,79.9178,79.7237,79.8162,30205.0
2019-09-17 14:00:00,86.38,86.46,86.08,86.19,24795.0,79.8346,79.9086,79.5574,79.659,24795.0
2019-09-17 14:30:00,86.2,86.21,86.05,86.19,40076.0,79.6683,79.6775,79.5296,79.659,40076.0
2019-09-17 15:00:00,86.2,86.41,86.17,86.36,32260.0,79.6683,79.8624,79.6406,79.8162,32260.0
2019-09-17 15:30:00,86.36,86.71,86.33,86.69,108192.0,79.8162,80.1396,79.7884,80.1211,108192.0
2019-09-18 09:30:00,86.57,87.03,86.4,87.03,32497.0,80.0102,80.4354,79.8531,80.4354,32497.0
2019-09-18 10:00:00,87.03,87.52,86.96,87.41,35736.0,80.4354,80.8883,80.3707,80.7866,35736.0
2019-09-18 10:30:00,87.43,87.43,86.97,86.97,19542.0,80.8051,80.8051,80.3799,80.3799,19542.0
2019-09-18 11:00:00,86.96,86.96,86.64,86.73,18955.0,80.3707,80.3707,80.0749,80.1581,18955.0
2019-09-18 11:30:00,86.73,86.91,86.63,86.8,14886.0,80.1581,80.3245,80.0657,80.2228,14886.0
2019-09-18 12:00:00,86.79,87.06,86.79,87.03,27236.0,80.2136,80.4631,80.2136,80.4354,27236.0
2019-09-18 12:30:00,87.03,87.32,86.97,87.27,19965.0,80.4354,80.7034,80.3799,80.6572,19965.0
2019-09-18 13:00:00,87.28,87.34,86.95,86.97,28407.0,80.6664,80.7219,80.3614,80.3799,28407.0
2019-09-18 13:30:00,86.97,87.3,86.96,87.27,17964.0,80.3799,80.6849,80.3707,80.6572,17964.0
2019-09-18 14:00:00,87.25,87.38,86.61,86.75,20631.0,80.6387,80.7589,80.0472,80.1766,20631.0
2019-09-18 14:30:00,86.73,86.92,86.54,86.82,34815.0,80.1581,80.3337,79.9825,80.2413,34815.0
2019-09-18 15:00:00,86.84,87.18,86.79,87.17,24484.0,80.2598,80.574,80.2136,80.5648,24484.0
2019-09-18 15:30:00,87.18,87.65,87.18,87.6,93554.0,80.574,81.0084,80.574,80.9622,93554.0
2019-09-19 09:30:00,87.8,88.17,87.71,88.14,25220.0,81.147,81.489,81.0639,81.4613,25220.0
2019-09-19 10:00:00,88.05,88.25,87.9,88.08,44522.0,81.3781,81.5629,81.2395,81.4058,44522.0
2019-09-19 10:30:00,88.08,88.1,87.85,87.85,27688.0,81.4058,81.4243,81.1933,81.1933,27688.0
2019-09-19 11:00:00,87.83,88.08,87.74,88.07,29551.0,81.1748,81.4058,81.0916,81.3966,29551.0
2019-09-19 11:30:00,88.09,88.09,87.86,87.94,27704.0,81.4151,81.4151,81.2025,81.2764,27704.0
2019-09-19 12:00:00,87.97,88.07,87.72,87.72,26079.0,81.3042,81.3966,81.0731,81.0731,26079.0
2019-09-19 12:30:00,87.71,87.85,87.68,87.84,29237.0,81.0639,81.1933,81.0361,81.184,29237.0
2019-09-19 13:00:00,87.85,87.9,87.72,87.77,22384.0,81.1933,81.2395,81.0731,81.1193,22384.0
2019-09-19 13:30:00,87.72,87.86,87.63,87.86,16334.0,81.0731,81.2025,80.9899,81.2025,16334.0
2019-09-19 14:00:00,87.86,88.14,87.85,87.97,23475.0,81.2025,81.4613,81.1933,81.3042,23475.0
2019-09-19 14:30:00,87.95,87.95,87.6,87.67,49977.0,81.2857,81.2857,80.9622,81.0269,49977.0
2019-09-19 15:00:00,87.67,87.88,87.57,87.63,56292.0,81.0269,81.221,80.9345,80.9899,56292.0
2019-09-19 15:30:00,87.58,87.58,87.19,87.36,123161.0,80.9437,80.9437,80.5833,80.7404,123161.0
2019-09-20 09:30:00,87.74,87.87,87.48,87.49,151269.0,81.0916,81.2117,80.8513,80.8605,151269.0
2019-09-20 10:00:00,87.45,87.93,87.45,87.82,21798.0,80.8236,81.2672,80.8236,81.1655,21798.0
2019-09-20 10:30:00,87.84,87.96,87.71,87.96,29639.0,81.184,81.2949,81.0639,81.2949,29639.0
2019-09-20 11:00:00,87.96,88.12,87.89,87.94,22408.0,81.2949,81.4428,81.2302,81.2764,22408.0
2019-09-20 11:30:00,87.95,88.03,87.77,87.98,39616.0,81.2857,81.3596,81.1193,81.3134,39616.0
2019-09-20 12:00:00,88.0,88.0,87.66,87.69,20713.0,81.3319,81.3319,81.0176,81.0454,20713.0
2019-09-20 12:30:00,87.69,87.73,87.52,87.61,17558.0,81.0454,81.0823,80.8883,80.9714,17558.0
2019-09-20 13:00:00,87.62,87.62,86.8,87.25,29671.0,80.9807,80.9807,80.2228,80.6387,29671.0
2019-09-20 13:30:00,87.28,87.35,87.09,87.35,34529.0,80.6664,80.7311,80.4908,80.7311,34529.0
2019-09-20 14:00:00,87.39,87.59,87.21,87.41,36840.0,80.7681,80.953,80.6017,80.7866,36840.0
2019-09-20 14:30:00,87.39,87.51,87.36,87.43,36707.0,80.7681,80.879,80.7404,80.8051,36707.0
2019-09-20 15:00:00,87.42,87.64,87.42,87.58,44126.0,80.7958,80.9992,80.7958,80.9437,44126.0
2019-09-20 15:30:00,87.59,87.59,86.24,86.25,610712.0,80.953,80.953,79.7052,79.7145,610712.0
2019-09-23 09:30:00,85.98,85.98,85.17,85.5,63610.0,79.4649,79.4649,78.7163,79.0213,63610.0
2019-09-23 10:00:00,85.54,85.59,85.12,85.32,92140.0,79.0583,79.1045,78.6701,78.855,92140.0
2019-09-23 10:30:00,85.35,85.56,85.0,85.1,70045.0,78.8827,79.0768,78.5592,78.6516,70045.0
2019-09-23 11:00:00,85.13,85.79,85.13,85.79,58062.0,78.6794,79.2893,78.6794,79.2893,58062.0
2019-09-23 11:30:00,85.79,85.94,85.78,85.89,29353.0,79.2893,79.428,79.2801,79.3818,29353.0
2019-09-23 12:00:00,85.89,86.24,85.84,86.14,31536.0,79.3818,79.7052,79.3356,79.6128,31536.0
2019-09-23 12:30:00,86.14,86.24,86.05,86.12,20649.0,79.6128,79.7052,79.5296,79.5943,20649.0
2019-09-23 13:00:00,86.12,86.29,86.03,86.26,21268.0,79.5943,79.7515,79.5112,79.7237,21268.0
2019-09-23 13:30:00,86.25,86.26,86.1,86.15,20647.0,79.7145,79.7237,79.5759,79.6221,20647.0
2019-09-23 14:00:00,86.16,86.2,85.96,85.98,24220.0,79.6313,79.6683,79.4465,79.4649,24220.0
2019-09-23 14:30:00,85.97,85.97,85.84,85.87,24981.0,79.4557,79.4557,79.3356,79.3633,24981.0
2019-09-23 15:00:00,85.86,85.92,85.82,85.87,35822.0,79.354,79.4095,79.3171,79.3633,35822.0
2019-09-23 15:30:00,85.87,85.89,85.63,85.72,143439.0,79.3633,79.3818,79.1415,79.2247,143439.0
2019-09-24 09:30:00,86.31,86.96,86.09,86.25,76881.0,79.7699,80.3707,79.5666,79.7145,76881.0
2019-09-24 10:00:00,86.26,86.51,86.14,86.38,41120.0,79.7237,79.9548,79.6128,79.8346,41120.0
2019-09-24 10:30:00,86.39,86.6,86.22,86.54,82698.0,79.8439,80.038,79.6868,79.9825,82698.0
2019-09-24 11:00:00,86.5,86.5,86.25,86.28,22179.0,79.9455,79.9455,79.7145,79.7422,22179.0
2019-09-24 11:30:00,86.25,86.25,85.88,86.15,25367.0,79.7145,79.7145,79.3725,79.6221,25367.0
2019-09-24 12:00:00,86.14,86.26,85.67,85.86,23112.0,79.6128,79.7237,79.1784,79.354,23112.0
2019-09-24 12:30:00,85.79,85.8,85.45,85.52,36196.0,79.2893,79.2986,78.9751,79.0398,36196.0
2019-09-24 13:00:00,85.53,85.66,85.33,85.46,19690.0,79.049,79.1692,78.8642,78.9844,19690.0
2019-09-24 13:30:00,85.49,85.8,85.49,85.74,24422.0,79.0121,79.2986,79.0121,79.2431,24422.0
2019-09-24 14:00:00,85.73,86.15,85.41,86.14,36182.0,79.2339,79.6221,78.9381,79.6128,36182.0
2019-09-24 14:30:00,86.15,86.22,85.82,86.06,39304.0,79.6221,79.6868,79.3171,79.5389,39304.0
2019-09-24 15:00:00,86.06,86.07,85.66,85.76,49061.0,79.5389,79.5481,79.1692,79.2616,49061.0
2019-09-24 15:30:00,85.74,86.05,85.56,86.02,149027.0,79.2431,79.5296,79.0768,79.5019,149027.0
2019-09-25 09:30:00,86.17,86.31,85.63,85.89,32838.0,79.6406,79.7699,79.1415,79.3818,32838.0
2019-09-25 10:00:00,85.94,86.07,85.46,85.75,30360.0,79.428,79.5481,78.9844,79.2524,30360.0
2019-09-25 10:30:00,85.79,86.08,85.66,85.89,31161.0,79.2893,79.5574,79.1692,79.3818,31161.0
2019-09-25 11:00:00,85.92,86.14,85.84,86.14,39481.0,79.4095,79.6128,79.3356,79.6128,39481.0
2019-09-25 11:30:00,86.15,86.33,86.08,86.09,26712.0,79.6221,79.7884,79.5574,79.5666,26712.0
2019-09-25 12:00:00,86.1,86.26,86.09,86.26,57437.0,79.5759,79.7237,79.5666,79.7237,57437.0
2019-09-25 12:30:00,86.28,86.42,86.2,86.39,17781.0,79.7422,79.8716,79.6683,79.8439,17781.0
2019-09-25 13:00:00,86.37,86.55,86.35,86.38,16077.0,79.8254,79.9918,79.8069,79.8346,16077.0
2019-09-25 13:30:00,86.36,86.58,86.31,86.55,21764.0,79.8162,80.0195,79.7699,79.9918,21764.0
2019-09-25 14:00:00,86.56,86.86,86.54,86.81,23202.0,80.001,80.2783,79.9825,80.2321,23202.0
2019-09-25 14:30:00,86.8,86.96,86.69,86.89,26794.0,80.2228,80.3707,80.1211,80.306,26794.0
2019-09-25 15:00:00,86.9,87.05,86.88,87.04,35107.0,80.3152,80.4539,80.2968,80.4446,35107.0
2019-09-25 15:30:00,87.04,87.18,86.92,87.04,125265.0,80.4446,80.574,80.3337,80.4446,125265.0
2019-09-26 09:30:00,87.11,87.44,86.75,86.91,32441.0,80.5093,80.8143,80.1766,80.3245,32441.0
2019-09-26 10:00:00,86.89,87.1,86.67,86.75,43176.0,80.306,80.5001,80.1027,80.1766,43176.0
2019-09-26 10:30:00,86.78,86.95,86.73,86.83,25515.0,80.2043,80.3614,80.1581,80.2505,25515.0
2019-09-26 11:00:00,86.74,86.84,86.42,86.49,25001.0,80.1674,80.2598,79.8716,79.9363,25001.0
2019-09-26 11:30:00,86.5,86.69,86.23,86.42,41744.0,79.9455,80.1211,79.696,79.8716,41744.0
2019-09-26 12:00:00,86.4,86.59,86.39,86.54,25543.0,79.8531,80.0287,79.8439,79.9825,25543.0
2019-09-26 12:30:00,86.54,86.9,86.49,86.79,64813.0,79.9825,80.3152,79.9363,80.2136,64813.0
2019-09-26 13:00:00,86.83,86.96,86.78,86.82,37736.0,80.2505,80.3707,80.2043,80.2413,37736.0
2019-09-26 13:30:00,86.85,87.09,86.85,87.01,35767.0,80.269,80.4908,80.269,80.4169,35767.0
2019-09-26 14:00:00,87.02,87.21,86.97,87.08,22734.0,80.4261,80.6017,80.3799,80.4816,22734.0
2019-09-26 14:30:00,87.1,87.22,87.06,87.14,18564.0,80.5001,80.611,80.4631,80.5371,18564.0
2019-09-26 15:00:00,87.18,87.36,87.17,87.25,27757.0,80.574,80.7404,80.5648,80.6387,27757.0
2019-09-26 15:30:00,87.27,87.29,86.99,87.14,131036.0,80.6572,80.6757,80.3984,80.5371,131036.0
2019-09-27 09:30:00,87.52,87.52,86.11,86.19,37825.0,80.8883,80.8883,79.5851,79.659,37825.0
2019-09-27 10:00:00,86.2,86.3,85.79,86.06,35438.0,79.6683,79.7607,79.2893,79.5389,35438.0
2019-09-27 10:30:00,86.09,86.18,85.85,85.99,52414.0,79.5666,79.6498,79.3448,79.4742,52414.0
2019-09-27 11:00:00,86.0,86.1,85.83,85.86,28183.0,79.4834,79.5759,79.3263,79.354,28183.0
2019-09-27 11:30:00,85.86,86.01,85.43,85.75,19848.0,79.354,79.4927,78.9566,79.2524,19848.0
2019-09-27 12:00:00,85.78,85.79,85.31,85.33,24790.0,79.2801,79.2893,78.8457,78.8642,24790.0
2019-09-27 12:30:00,85.34,85.35,84.81,84.82,28717.0,78.8734,78.8827,78.3836,78.3928,28717.0
2019-09-27 13:00:00,84.77,85.1,84.75,84.91,14022.0,78.3466,78.6516,78.3282,78.476,14022.0
2019-09-27 13:30:00,84.93,85.06,84.78,84.96,20083.0,78.4945,78.6147,78.3559,78.5222,20083.0
2019-09-27 14:00:00,84.93,84.93,84.53,84.66,31563.0,78.4945,78.4945,78.1248,78.245,31563.0
2019-09-27 14:30:00,84.64,84.69,84.33,84.54,52666.0,78.2265,78.2727,77.94,78.1341,52666.0
2019-09-27 15:00:00,84.53,84.76,84.44,84.69,44768.0,78.1248,78.3374,78.0416,78.2727,44768.0
2019-09-27 15:30:00,84.72,85.05,84.7,85.02,123838.0,78.3004,78.6054,78.2819,78.5777,123838.0
2019-09-30 09:30:00,85.02,85.65,84.98,85.48,54534.0,78.5777,79.16,78.5407,79.0028,54534.0
2019-09-30 10:00:00,85.45,85.74,85.45,85.53,23415.0,78.9751,79.2431,78.9751,79.049,23415.0
2019-09-30 10:30:00,85.55,85.97,85.49,85.91,29761.0,79.0675,79.4557,79.0121,79.4003,29761.0
2019-09-30 11:00:00,85.93,86.25,85.91,86.25,26743.0,79.4187,79.7145,79.4003,79.7145,26743.0
2019-09-30 11:30:00,86.27,86.32,85.93,85.94,22341.0,79.733,79.7792,79.4187,79.428,22341.0
2019-09-30 12:00:00,85.95,86.19,85.95,86.18,15313.0,79.4372,79.659,79.4372,79.6498,15313.0
2019-09-30 12:30:00,86.2,86.21,85.95,86.07,20572.0,79.6683,79.6775,79.4372,79.5481,20572.0
2019-09-30 13:00:00,86.02,86.1,85.98,86.02,12799.0,79.5019,79.5759,79.4649,79.5019,12799.0
2019-09-30 13:30:00,86.01,86.07,85.87,85.89,15779.0,79.4927,79.5481,79.3633,79.3818,15779.0
2019-09-30 14:00:00,85.9,86.09,85.87,86.06,16298.0,79.391,79.5666,79.3633,79.5389,16298.0
2019-09-30 14:30:00,86.05,86.06,85.92,85.96,16329.0,79.5296,79.5389,79.4095,79.4465,16329.0
2019-09-30 15:00:00,85.95,86.01,85.89,85.98,29863.0,79.4372,79.4927,79.3818,79.4649,29863.0
2019-09-30 15:30:00,85.97,86.04,85.79,85.88,120009.0,79.4557,79.5204,79.2893,79.3725,120009.0
2019-10-01 09:30:00,86.12,86.36,85.76,86.01,39098.0,79.5943,79.8162,79.2616,79.4927,39098.0
2019-10-01 10:00:00,85.99,86.0,85.44,85.96,14476.0,79.4742,79.4834,78.9659,79.4465,14476.0
2019-10-01 10:30:00,85.95,86.23,85.9,86.03,20096.0,79.4372,79.696,79.391,79.5112,20096.0
2019-10-01 11:00:00,86.0,86.15,85.87,86.04,16509.0,79.4834,79.6221,79.3633,79.5204,16509.0
2019-10-01 11:30:00,86.0,86.0,85.42,85.52,32421.0,79.4834,79.4834,78.9474,79.0398,32421.0
2019-10-01 12:00:00,85.53,85.53,85.0,85.0,30389.0,79.049,79.049,78.5592,78.5592,30389.0
2019-10-01 12:30:00,85.02,85.24,84.91,84.92,17784.0,78.5777,78.781,78.476,78.4853,17784.0
2019-10-01 13:00:00,84.94,84.94,84.52,84.58,17439.0,78.5038,78.5038,78.1156,78.171,17439.0
2019-10-01 13:30:00,84.57,84.73,84.5,84.67,11532.0,78.1618,78.3097,78.0971,78.2542,11532.0
2019-10-01 14:00:00,84.7,84.77,84.62,84.68,14461.0,78.2819,78.3466,78.208,78.2635,14461.0
2019-10-01 14:30:00,84.72,85.06,84.71,85.01,27387.0,78.3004,78.6147,78.2912,78.5684,27387.0
2019-10-01 15:00:00,85.02,85.1,84.76,84.91,40095.0,78.5777,78.6516,78.3374,78.476,40095.0
2019-10-01 15:30:00,84.9,84.94,84.72,84.77,149295.0,78.4668,78.5038,78.3004,78.3466,149295.0
2019-10-02 09:30:00,84.0,84.08,83.09,83.2,59661.0,77.635,77.7089,76.7939,76.8956,59661.0
2019-10-02 10:00:00,83.25,83.34,82.78,82.94,29504.0,76.9418,77.025,76.5074,76.6553,29504.0
2019-10-02 10:30:00,82.93,82.95,82.66,82.84,23732.0,76.6461,76.6645,76.3965,76.5629,23732.0
2019-10-02 11:00:00,82.77,82.99,82.7,82.72,43058.0,76.4982,76.7015,76.4335,76.452,43058.0
2019-10-02 11:30:00,82.71,82.73,82.36,82.6,70378.0,76.4427,76.4612,76.1193,76.3411,70378.0
2019-10-02 12:00:00,82.61,82.87,82.55,82.73,40674.0,76.3503,76.5906,76.2949,76.4612,40674.0
2019-10-02 12:30:00,82.7,82.71,82.22,82.3,16086.0,76.4335,76.4427,75.9899,76.0638,16086.0
2019-10-02 13:00:00,82.31,82.57,82.22,82.45,23210.0,76.073,76.3133,75.9899,76.2024,23210.0
2019-10-02 13:30:00,82.45,82.54,82.31,82.31,87597.0,76.2024,76.2856,76.073,76.073,87597.0
2019-10-02 14:00:00,82.31,82.84,82.11,82.78,31912.0,76.073,76.5629,75.8882,76.5074,31912.0
2019-10-02 14:30:00,82.79,82.96,82.73,82.96,21902.0,76.5167,76.6738,76.4612,76.6738,21902.0
2019-10-02 15:00:00,82.98,83.12,82.8,82.97,34828.0,76.6923,76.8217,76.5259,76.683,34828.0
2019-10-02 15:30:00,82.95,83.11,82.73,82.96,129770.0,76.6645,76.8124,76.4612,76.6738,129770.0
2019-10-03 09:30:00,83.02,83.25,82.53,83.01,18406.0,76.7292,76.9418,76.2764,76.72,18406.0
2019-10-03 10:00:00,82.9,82.92,82.12,82.81,21136.0,76.6183,76.6368,75.8974,76.5352,21136.0
2019-10-03 10:30:00,82.86,83.0,82.64,83.0,14636.0,76.5814,76.7108,76.378,76.7108,14636.0
2019-10-03 11:00:00,82.93,83.38,82.89,83.31,31029.0,76.6461,77.062,76.6091,76.9973,31029.0
2019-10-03 11:30:00,83.27,83.27,82.83,82.89,11008.0,76.9603,76.9603,76.5536,76.6091,11008.0
2019-10-03 12:00:00,82.91,83.1,82.81,83.06,17725.0,76.6276,76.8032,76.5352,76.7662,17725.0
2019-10-03 12:30:00,83.06,83.27,83.02,83.23,37506.0,76.7662,76.9603,76.7292,76.9233,37506.0
2019-10-03 13:00:00,83.22,83.27,83.12,83.13,25817.0,76.9141,76.9603,76.8217,76.8309,25817.0
2019-10-03 13:30:00,83.14,83.32,83.13,83.27,19084.0,76.8401,77.0065,76.8309,76.9603,19084.0
2019-10-03 14:00:00,83.27,83.45,83.23,83.45,33796.0,76.9603,77.1267,76.9233,77.1267,33796.0
2019-10-03 14:30:00,83.45,83.45,83.15,83.16,35583.0,77.1267,77.1267,76.8494,76.8586,35583.0
2019-10-03 15:00:00,83.15,83.24,82.99,83.05,32020.0,76.8494,76.9326,76.7015,76.757,32020.0
2019-10-03 15:30:00,83.07,83.09,82.83,83.0,168182.0,76.7755,76.7939,76.5536,76.7108,168182.0
2019-10-04 09:30:00,83.45,83.71,82.82,83.06,35945.0,77.1267,77.367,76.5444,76.7662,35945.0
2019-10-04 10:00:00,83.09,83.31,82.88,83.01,30321.0,76.7939,76.9973,76.5998,76.72,30321.0
2019-10-04 10:30:00,82.95,83.02,82.75,82.94,16530.0,76.6645,76.7292,76.4797,76.6553,16530.0
2019-10-04 11:00:00,82.87,83.18,82.87,83.01,20859.0,76.5906,76.8771,76.5906,76.72,20859.0
2019-10-04 11:30:00,83.02,83.38,82.98,83.24,55549.0,76.7292,77.062,76.6923,76.9326,55549.0
2019-10-04 12:00:00,83.2,83.37,83.2,83.29,77399.0,76.8956,77.0527,76.8956,76.9788,77399.0
2019-10-04 12:30:00,83.31,83.43,83.28,83.36,57821.0,76.9973,77.1082,76.9695,77.0435,57821.0
2019-10-04 13:00:00,83.35,83.48,83.3,83.37,107700.0,77.0342,77.1544,76.988,77.0527,107700.0
2019-10-04 13:30:00,83.39,83.41,83.22,83.22,37231.0,77.0712,77.0897,76.9141,76.9141,37231.0
2019-10-04 14:00:00,83.26,83.66,83.26,83.52,413408.0,76.9511,77.3207,76.9511,77.1914,413408.0
2019-10-04 14:30:00,83.54,83.56,83.3,83.4,115299.0,77.2098,77.2283,76.988,77.0804,115299.0
2019-10-04 15:00:00,83.4,83.51,83.35,83.45,218396.0,77.0804,77.1821,77.0342,77.1267,218396.0
2019-10-04 15:30:00,83.45,83.82,83.35,83.62,1385770.0,77.1267,77.4686,77.0342,77.2838,1385770.0
2019-10-07 09:30:00,83.63,83.83,83.47,83.66,58040.0,77.293,77.4779,77.1451,77.3207,58040.0
2019-10-07 10:00:00,83.67,83.93,83.6,83.81,56378.0,77.33,77.5703,77.2653,77.4594,56378.0
2019-10-07 10:30:00,83.83,83.85,83.61,83.7,27187.0,77.4779,77.4963,77.2745,77.3577,27187.0
2019-10-07 11:00:00,83.72,83.9,83.68,83.78,30850.0,77.3762,77.5426,77.3392,77.4317,30850.0
2019-10-07 11:30:00,83.79,84.35,83.79,84.35,28954.0,77.4409,77.9585,77.4409,77.9585,28954.0
2019-10-07 12:00:00,84.34,84.44,84.2,84.25,16955.0,77.9492,78.0416,77.8198,77.866,16955.0
2019-10-07 12:30:00,84.23,84.29,84.07,84.09,15273.0,77.8476,77.903,77.6997,77.7182,15273.0
2019-10-07 13:00:00,84.09,84.16,83.95,84.02,13938.0,77.7182,77.7829,77.5888,77.6535,13938.0
2019-10-07 13:30:00,84.0,84.48,83.99,84.42,28026.0,77.635,78.0786,77.6257,78.0232,28026.0
2019-10-07 14:00:00,84.41,84.45,84.04,84.16,28769.0,78.0139,78.0509,77.672,77.7829,28769.0
2019-10-07 14:30:00,84.16,84.17,83.88,84.0,29508.0,77.7829,77.7921,77.5241,77.635,29508.0
2019-10-07 15:00:00,84.03,84.13,83.96,84.09,28827.0,77.6627,77.7551,77.598,77.7182,28827.0
2019-10-07 15:30:00,84.08,84.1,83.76,83.76,126961.0,77.7089,77.7274,77.4132,77.4132,126961.0
2019-10-08 09:30:00,83.14,83.14,82.27,82.51,89929.0,76.8401,76.8401,76.0361,76.2579,89929.0
2019-10-08 10:00:00,82.44,82.51,81.83,82.26,36257.0,76.1932,76.2579,75.6294,76.0268,36257.0
2019-10-08 10:30:00,82.25,82.55,82.12,82.55,25983.0,76.0176,76.2949,75.8974,76.2949,25983.0
2019-10-08 11:00:00,82.53,82.62,82.33,82.34,31485.0,76.2764,76.3595,76.0915,76.1008,31485.0
2019-10-08 11:30:00,82.34,82.42,82.15,82.36,18399.0,76.1008,76.1747,75.9252,76.1193,18399.0
2019-10-08 12:00:00,82.37,82.59,82.29,82.5,36837.0,76.1285,76.3318,76.0546,76.2486,36837.0
2019-10-08 12:30:00,82.49,82.79,82.48,82.64,49375.0,76.2394,76.5167,76.2302,76.378,49375.0
2019-10-08 13:00:00,82.64,82.91,82.6,82.9,12687.0,76.378,76.6276,76.3411,76.6183,12687.0
2019-10-08 13:30:00,82.91,83.02,82.79,82.79,20871.0,76.6276,76.7292,76.5167,76.5167,20871.0
2019-10-08 14:00:00,82.8,82.82,82.57,82.68,26993.0,76.5259,76.5444,76.3133,76.415,26993.0
2019-10-08 14:30:00,82.68,83.1,82.46,82.55,49018.0,76.415,76.8032,76.2117,76.2949,49018.0
2019-10-08 15:00:00,82.58,82.7,82.36,82.5,30383.0,76.3226,76.4335,76.1193,76.2486,30383.0
2019-10-08 15:30:00,82.53,82.62,81.83,81.86,183846.0,76.2764,76.3595,75.6294,75.6571,183846.0
2019-10-09 09:30:00,82.46,82.77,81.83,82.14,40409.0,76.2117,76.4982,75.6294,75.9159,40409.0
2019-10-09 10:00:00,82.26,82.31,82.04,82.19,35395.0,76.0268,76.073,75.8235,75.9621,35395.0
2019-10-09 10:30:00,82.23,82.41,82.12,82.23,40933.0,75.9991,76.1655,75.8974,75.9991,40933.0
2019-10-09 11:00:00,82.28,82.33,81.72,81.76,39696.0,76.0453,76.0915,75.5277,75.5647,39696.0
2019-10-09 11:30:00,81.83,82.6,81.83,82.5,117614.0,75.6294,76.3411,75.6294,76.2486,117614.0
2019-10-09 12:00:00,82.5,82.56,82.34,82.38,42907.0,76.2486,76.3041,76.1008,76.1377,42907.0
2019-10-09 12:30:00,82.39,82.66,82.38,82.66,32344.0,76.147,76.3965,76.1377,76.3965,32344.0
2019-10-09 13:00:00,82.69,82.79,82.53,82.61,33516.0,76.4242,76.5167,76.2764,76.3503,33516.0
2019-10-09 13:30:00,82.62,82.85,82.62,82.81,19728.0,76.3595,76.5721,76.3595,76.5352,19728.0
2019-10-09 14:00:00,82.77,82.81,82.59,82.64,46508.0,76.4982,76.5352,76.3318,76.378,46508.0
2019-10-09 14:30:00,82.64,82.75,82.59,82.75,45719.0,76.378,76.4797,76.3318,76.4797,45719.0
2019-10-09 15:00:00,82.75,82.81,82.67,82.79,47182.0,76.4797,76.5352,76.4058,76.5167,47182.0
2019-10-09 15:30:00,82.79,82.82,82.46,82.69,140731.0,76.5167,76.5444,76.2117,76.4242,140731.0
2019-10-10 09:30:00,82.77,83.3,82.77,83.29,50591.0,76.4982,76.988,76.4982,76.9788,50591.0
2019-10-10 10:00:00,83.27,83.31,82.96,83.09,29118.0,76.9603,76.9973,76.6738,76.7939,29118.0
2019-10-10 10:30:00,83.1,83.46,82.98,83.44,21962.0,76.8032,77.1359,76.6923,77.1174,21962.0
2019-10-10 11:00:00,83.47,83.68,83.39,83.65,30738.0,77.1451,77.3392,77.0712,77.3115,30738.0
2019-10-10 11:30:00,83.65,83.65,83.3,83.31,31337.0,77.3115,77.3115,76.988,76.9973,31337.0
2019-10-10 12:00:00,83.33,83.5,83.25,83.28,20178.0,77.0158,77.1729,76.9418,76.9695,20178.0
2019-10-10 12:30:00,83.27,83.29,83.04,83.26,19378.0,76.9603,76.9788,76.7477,76.9511,19378.0
2019-10-10 13:00:00,83.23,83.34,82.75,83.12,547027.0,76.9233,77.025,76.4797,76.8217,547027.0
2019-10-10 13:30:00,83.12,83.32,82.92,83.28,21854.0,76.8217,77.0065,76.6368,76.9695,21854.0
2019-10-10 14:00:00,83.3,83.36,82.92,83.17,30764.0,76.988,77.0435,76.6368,76.8679,30764.0
2019-10-10 14:30:00,83.2,83.29,83.05,83.1,25664.0,76.8956,76.9788,76.757,76.8032,25664.0
2019-10-10 15:00:00,83.08,83.28,83.08,83.28,53730.0,76.7847,76.9695,76.7847,76.9695,53730.0
2019-10-10 15:30:00,83.28,83.3,83.02,83.08,172899.0,76.9695,76.988,76.7292,76.7847,172899.0
2019-10-11 09:30:00,83.71,84.16,83.7,83.98,44213.0,77.367,77.7829,77.3577,77.6165,44213.0
2019-10-11 10:00:00,84.03,84.25,83.94,84.2,115732.0,77.6627,77.866,77.5795,77.8198,115732.0
2019-10-11 10:30:00,84.21,84.28,83.9,83.93,41258.0,77.8291,77.8938,77.5426,77.5703,41258.0
2019-10-11 11:00:00,83.95,84.03,83.7,83.85,54406.0,77.5888,77.6627,77.3577,77.4963,54406.0
2019-10-11 11:30:00,83.85,83.99,83.45,83.51,71610.0,77.4963,77.6257,77.1267,77.1821,71610.0
2019-10-11 12:00:00,83.53,83.64,83.39,83.63,17509.0,77.2006,77.3023,77.0712,77.293,17509.0
2019-10-11 12:30:00,83.61,83.61,83.23,83.48,16719.0,77.2745,77.2745,76.9233,77.1544,16719.0
2019-10-11 13:00:00,83.47,83.64,83.26,83.43,18287.0,77.1451,77.3023,76.9511,77.1082,18287.0
2019-10-11 13:30:00,83.41,83.54,83.34,83.54,10302.0,77.0897,77.2098,77.025,77.2098,10302.0
2019-10-11 14:00:00,83.51,83.74,83.41,83.68,12878.0,77.1821,77.3947,77.0897,77.3392,12878.0
2019-10-11 14:30:00,83.68,83.86,83.65,83.82,16799.0,77.3392,77.5056,77.3115,77.4686,16799.0
2019-10-11 15:00:00,83.83,83.88,83.76,83.8,15913.0,77.4779,77.5241,77.4132,77.4501,15913.0
2019-10-11 15:30:00,83.81,83.82,83.12,83.16,95562.0,77.4594,77.4686,76.8217,76.8586,95562.0
2019-10-14 09:30:00,83.47,83.63,82.87,82.92,33860.0,77.1451,77.293,76.5906,76.6368,33860.0
2019-10-14 10:00:00,82.92,83.01,82.64,82.82,16814.0,76.6368,76.72,76.378,76.5444,16814.0
2019-10-14 10:30:00,82.83,83.2,82.77,83.16,130698.0,76.5536,76.8956,76.4982,76.8586,130698.0
2019-10-14 11:00:00,83.16,83.16,82.45,82.53,35613.0,76.8586,76.8586,76.2024,76.2764,35613.0
2019-10-14 11:30:00,82.55,82.7,82.43,82.7,16715.0,76.2949,76.4335,76.1839,76.4335,16715.0
2019-10-14 12:00:00,82.7,82.73,82.4,82.45,25973.0,76.4335,76.4612,76.1562,76.2024,25973.0
2019-10-14 12:30:00,82.44,82.51,82.35,82.38,9669.0,76.1932,76.2579,76.11,76.1377,9669.0
2019-10-14 13:00:00,82.39,82.48,82.34,82.39,14910.0,76.147,76.2302,76.1008,76.147,14910.0
2019-10-14 13:30:00,82.38,82.45,82.26,82.41,13441.0,76.1377,76.2024,76.0268,76.1655,13441.0
2019-10-14 14:00:00,82.44,82.57,82.4,82.54,9529.0,76.1932,76.3133,76.1562,76.2856,9529.0
2019-10-14 14:30:00,82.54,82.67,82.5,82.61,12080.0,76.2856,76.4058,76.2486,76.3503,12080.0
2019-10-14 15:00:00,82.63,82.63,82.47,82.54,13542.0,76.3688,76.3688,76.2209,76.2856,13542.0
2019-10-14 15:30:00,82.53,82.57,82.39,82.41,73003.0,76.2764,76.3133,76.147,76.1655,73003.0
2019-10-15 09:30:00,82.6,83.07,82.59,82.96,31929.0,76.3411,76.7755,76.3318,76.6738,31929.0
2019-10-15 10:00:00,82.93,83.27,82.9,83.13,129094.0,76.6461,76.9603,76.6183,76.8309,129094.0
2019-10-15 10:30:00,83.1,83.19,83.01,83.09,58464.0,76.8032,76.8864,76.72,76.7939,58464.0
2019-10-15 11:00:00,83.09,83.25,82.97,83.04,38152.0,76.7939,76.9418,76.683,76.7477,38152.0
2019-10-15 11:30:00,83.05,83.28,82.96,83.22,21460.0,76.757,76.9695,76.6738,76.9141,21460.0
2019-10-15 12:00:00,83.26,83.39,83.02,83.04,19753.0,76.9511,77.0712,76.7292,76.7477,19753.0
2019-10-15 12:30:00,83.06,83.12,82.98,83.11,23827.0,76.7662,76.8217,76.6923,76.8124,23827.0
2019-10-15 13:00:00,83.12,83.29,83.12,83.22,17847.0,76.8217,76.9788,76.8217,76.9141,17847.0
2019-10-15 13:30:00,83.24,83.55,83.24,83.5,16027.0,76.9326,77.2191,76.9326,77.1729,16027.0
2019-10-15 14:00:00,83.51,83.56,83.38,83.48,22112.0,77.1821,77.2283,77.062,77.1544,22112.0
2019-10-15 14:30:00,83.48,83.55,82.85,82.91,58971.0,77.1544,77.2191,76.5721,76.6276,58971.0
2019-10-15 15:00:00,82.9,82.95,82.7,82.76,104647.0,76.6183,76.6645,76.4335,76.4889,104647.0
2019-10-15 15:30:00,82.75,82.77,82.21,82.22,392022.0,76.4797,76.4982,75.9806,75.9899,392022.0
2019-10-16 09:30:00,81.76,82.29,81.24,81.64,48476.0,75.5647,76.0546,75.0841,75.4538,48476.0
2019-10-16 10:00:00,81.64,81.85,81.57,81.74,32830.0,75.4538,75.6479,75.3891,75.5462,32830.0
2019-10-16 10:30:00,81.76,82.01,81.73,81.91,37287.0,75.5647,75.7958,75.537,75.7033,37287.0
2019-10-16 11:00:00,81.9,82.1,81.13,81.13,84805.0,75.6941,75.879,74.9825,74.9825,84805.0
2019-10-16 11:30:00,81.09,81.43,81.08,81.13,66925.0,74.9455,75.2597,74.9362,74.9825,66925.0
2019-10-16 12:00:00,81.16,81.37,81.09,81.3,47077.0,75.0102,75.2043,74.9455,75.1396,47077.0
2019-10-16 12:30:00,81.3,81.63,81.24,81.56,36390.0,75.1396,75.4446,75.0841,75.3799,36390.0
2019-10-16 13:00:00,81.55,81.62,81.17,81.18,48220.0,75.3706,75.4353,75.0194,75.0287,48220.0
2019-10-16 13:30:00,81.19,81.45,81.18,81.33,76927.0,75.0379,75.2782,75.0287,75.1673,76927.0
2019-10-16 14:00:00,81.34,81.55,81.32,81.53,51648.0,75.1765,75.3706,75.1581,75.3521,51648.0
2019-10-16 14:30:00,81.53,81.66,81.37,81.42,57460.0,75.3521,75.4723,75.2043,75.2505,57460.0
2019-10-16 15:00:00,81.42,81.51,81.23,81.29,62181.0,75.2505,75.3337,75.0749,75.1303,62181.0
2019-10-16 15:30:00,81.29,81.44,81.21,81.33,200972.0,75.1303,75.269,75.0564,75.1673,200972.0
2019-10-17 09:30:00,81.64,81.65,81.25,81.38,26249.0,75.4538,75.4631,75.0934,75.2135,26249.0
2019-10-17 10:00:00,81.4,81.4,80.95,81.11,42453.0,75.232,75.232,74.8161,74.964,42453.0
2019-10-17 10:30:00,81.11,81.23,80.91,81.09,119903.0,74.964,75.0749,74.7791,74.9455,119903.0
2019-10-17 11:00:00,81.1,81.41,80.9,81.32,28032.0,74.9547,75.2412,74.7699,75.1581,28032.0
2019-10-17 11:30:00,81.34,81.61,81.3,81.5,41887.0,75.1765,75.4261,75.1396,75.3244,41887.0
2019-10-17 12:00:00,81.56,81.62,81.37,81.61,60081.0,75.3799,75.4353,75.2043,75.4261,60081.0
2019-10-17 12:30:00,81.62,81.71,81.58,81.7,28560.0,75.4353,75.5185,75.3984,75.5093,28560.0
2019-10-17 13:00:00,81.69,81.88,81.66,81.83,28274.0,75.5,75.6756,75.4723,75.6294,28274.0
2019-10-17 13:30:00,81.84,81.9,81.69,81.81,38816.0,75.6387,75.6941,75.5,75.6109,38816.0
2019-10-17 14:00:00,81.82,81.83,81.69,81.69,38968.0,75.6202,75.6294,75.5,75.5,38968.0
2019-10-17 14:30:00,81.68,81.87,81.62,81.76,67859.0,75.4908,75.6664,75.4353,75.5647,67859.0
2019-10-17 15:00:00,81.77,81.8,81.56,81.6,39122.0,75.574,75.6017,75.3799,75.4168,39122.0
2019-10-17 15:30:00,81.62,81.75,81.49,81.71,183652.0,75.4353,75.5555,75.3152,75.5185,183652.0
2019-10-18 09:30:00,81.53,81.8,81.53,81.73,129453.0,75.3521,75.6017,75.3521,75.537,129453.0
2019-10-18 10:00:00,81.76,81.77,81.35,81.56,35118.0,75.5647,75.574,75.1858,75.3799,35118.0
2019-10-18 10:30:00,81.52,81.61,81.33,81.6,31625.0,75.3429,75.4261,75.1673,75.4168,31625.0
2019-10-18 11:00:00,81.6,81.67,81.46,81.58,30418.0,75.4168,75.4815,75.2874,75.3984,30418.0
2019-10-18 11:30:00,81.59,81.64,81.36,81.41,43134.0,75.4076,75.4538,75.195,75.2412,43134.0
2019-10-18 12:00:00,81.39,81.43,80.95,80.98,31233.0,75.2228,75.2597,74.8161,74.8438,31233.0
2019-10-18 12:30:00,80.97,81.26,80.91,81.25,38956.0,74.8346,75.1026,74.7791,75.0934,38956.0
2019-10-18 13:00:00,81.24,81.53,81.24,81.36,52823.0,75.0841,75.3521,75.0841,75.195,52823.0
2019-10-18 13:30:00,81.36,81.44,81.23,81.42,49694.0,75.195,75.269,75.0749,75.2505,49694.0
2019-10-18 14:00:00,81.42,81.55,81.32,81.34,67453.0,75.2505,75.3706,75.1581,75.1765,67453.0
2019-10-18 14:30:00,81.37,81.46,81.34,81.45,36378.0,75.2043,75.2874,75.1765,75.2782,36378.0
2019-10-18 15:00:00,81.47,81.54,81.22,81.23,35985.0,75.2967,75.3614,75.0656,75.0749,35985.0
2019-10-18 15:30:00,81.22,81.66,81.22,81.61,274366.0,75.0656,75.4723,75.0656,75.4261,274366.0
2019-10-21 09:30:00,81.75,81.75,80.96,81.27,90998.0,75.5555,75.5555,74.8253,75.1118,90998.0
2019-10-21 10:00:00,81.31,81.52,81.1,81.26,62365.0,75.1488,75.3429,74.9547,75.1026,62365.0
2019-10-21 10:30:00,81.26,81.3,81.06,81.2,97936.0,75.1026,75.1396,74.9178,75.0471,97936.0
2019-10-21 11:00:00,81.25,81.27,80.82,80.84,50909.0,75.0934,75.1118,74.6959,74.7144,50909.0
2019-10-21 11:30:00,80.86,80.97,80.82,80.92,28654.0,74.7329,74.8346,74.6959,74.7884,28654.0
2019-10-21 12:00:00,80.9,80.9,80.63,80.68,31035.0,74.7699,74.7699,74.5203,74.5666,31035.0
2019-10-21 12:30:00,80.68,80.95,80.67,80.86,29631.0,74.5666,74.8161,74.5573,74.7329,29631.0
2019-10-21 13:00:00,80.86,80.9,80.69,80.81,23648.0,74.7329,74.7699,74.5758,74.6867,23648.0
2019-10-21 13:30:00,80.79,80.84,80.6,80.62,34233.0,74.6682,74.7144,74.4926,74.5111,34233.0
2019-10-21 14:00:00,80.64,80.81,80.64,80.78,25602.0,74.5296,74.6867,74.5296,74.659,25602.0
2019-10-21 14:30:00,80.79,80.86,80.75,80.83,37648.0,74.6682,74.7329,74.6312,74.7052,37648.0
2019-10-21 15:00:00,80.83,80.88,80.78,80.84,31487.0,74.7052,74.7514,74.659,74.7144,31487.0
2019-10-21 15:30:00,80.85,80.88,80.69,80.83,177004.0,74.7237,74.7514,74.5758,74.7052,177004.0
2019-10-22 09:30:00,80.88,81.11,80.51,80.54,23884.0,74.7514,74.964,74.4094,74.4372,23884.0
2019-10-22 10:00:00,80.49,80.74,80.37,80.71,25688.0,74.3909,74.622,74.28,74.5943,25688.0
2019-10-22 10:30:00,80.73,80.85,80.61,80.62,20501.0,74.6128,74.7237,74.5019,74.5111,20501.0
2019-10-22 11:00:00,80.61,80.62,80.29,80.34,20270.0,74.5019,74.5111,74.2061,74.2523,20270.0
2019-10-22 11:30:00,80.34,80.39,80.08,80.11,30413.0,74.2523,74.2985,74.012,74.0397,30413.0
2019-10-22 12:00:00,80.11,80.33,80.06,80.31,41977.0,74.0397,74.2431,73.9935,74.2246,41977.0
2019-10-22 12:30:00,80.31,80.39,80.27,80.34,22308.0,74.2246,74.2985,74.1876,74.2523,22308.0
2019-10-22 13:00:00,80.36,80.36,80.15,80.26,20754.0,74.2708,74.2708,74.0767,74.1784,20754.0
2019-10-22 13:30:00,80.24,80.3,79.95,79.95,47092.0,74.1599,74.2153,73.8919,73.8919,47092.0
2019-10-22 14:00:00,79.95,79.96,79.74,79.83,51543.0,73.8919,73.9011,73.6978,73.781,51543.0
2019-10-22 14:30:00,79.87,79.9,79.52,79.59,48334.0,73.8179,73.8457,73.4944,73.5591,48334.0
2019-10-22 15:00:00,79.61,79.68,79.41,79.51,173981.0,73.5776,73.6423,73.3928,73.4852,173981.0
2019-10-22 15:30:00,79.51,79.59,79.08,79.32,211657.0,73.4852,73.5591,73.0878,73.3096,211657.0
2019-10-23 09:30:00,79.1,80.09,79.07,79.9,67415.0,73.1063,74.0213,73.0785,73.8457,67415.0
2019-10-23 10:00:00,79.9,80.14,79.8,79.87,20108.0,73.8457,74.0675,73.7532,73.8179,20108.0
2019-10-23 10:30:00,79.85,79.93,79.75,79.88,39200.0,73.7994,73.8734,73.707,73.8272,39200.0
2019-10-23 11:00:00,79.87,80.07,79.79,80.05,22993.0,73.8179,74.0028,73.744,73.9843,22993.0
2019-10-23 11:30:00,80.08,80.08,79.79,79.9,25010.0,74.012,74.012,73.744,73.8457,25010.0
2019-10-23 12:00:00,79.89,79.97,79.84,79.91,45011.0,73.8364,73.9104,73.7902,73.8549,45011.0
2019-10-23 12:30:00,79.91,79.95,79.78,79.81,23704.0,73.8549,73.8919,73.7347,73.7625,23704.0
2019-10-23 13:00:00,79.82,79.83,79.52,79.61,21873.0,73.7717,73.781,73.4944,73.5776,21873.0
2019-10-23 13:30:00,79.61,79.69,79.48,79.48,13420.0,73.5776,73.6516,73.4575,73.4575,13420.0
2019-10-23 14:00:00,79.48,79.49,79.13,79.18,23619.0,73.4575,73.4667,73.134,73.1802,23619.0
2019-10-23 14:30:00,79.18,79.25,79.09,79.16,24655.0,73.1802,73.2449,73.097,73.1617,24655.0
2019-10-23 15:00:00,79.15,79.21,78.99,79.09,69175.0,73.1525,73.2079,73.0046,73.097,69175.0
2019-10-23 15:30:00,79.11,79.32,79.09,79.25,129858.0,73.1155,73.3096,73.097,73.2449,129858.0
2019-10-24 09:30:00,79.42,79.42,78.8,78.87,39592.0,73.402,73.402,72.829,72.8937,39592.0
2019-10-24 10:00:00,78.89,79.25,78.86,79.12,43565.0,72.9122,73.2449,72.8845,73.1248,43565.0
2019-10-24 10:30:00,79.13,79.29,78.95,79.25,46204.0,73.134,73.2819,72.9676,73.2449,46204.0
2019-10-24 11:00:00,79.26,79.36,79.14,79.23,23226.0,73.2542,73.3466,73.1432,73.2264,23226.0
2019-10-24 11:30:00,79.26,79.75,79.25,79.72,39319.0,73.2542,73.707,73.2449,73.6793,39319.0
2019-10-24 12:00:00,79.73,79.8,79.47,79.7,12915.0,73.6885,73.7532,73.4482,73.6608,12915.0
2019-10-24 12:30:00,79.7,79.94,79.64,79.88,19415.0,73.6608,73.8826,73.6054,73.8272,19415.0
2019-10-24 13:00:00,79.88,79.88,79.61,79.65,10558.0,73.8272,73.8272,73.5776,73.6146,10558.0
2019-10-24 13:30:00,79.64,79.64,79.53,79.62,12282.0,73.6054,73.6054,73.5037,73.5869,12282.0
2019-10-24 14:00:00,79.62,79.73,79.59,79.66,18770.0,73.5869,73.6885,73.5591,73.6238,18770.0
2019-10-24 14:30:00,79.65,79.83,79.65,79.81,15897.0,73.6146,73.781,73.6146,73.7625,15897.0
2019-10-24 15:00:00,79.82,79.97,79.75,79.94,33561.0,73.7717,73.9104,73.707,73.8826,33561.0
2019-10-24 15:30:00,79.95,80.08,79.76,80.06,177293.0,73.8919,74.012,73.7163,73.9935,177293.0
2019-10-25 09:30:00,79.78,79.95,79.34,79.73,23483.0,73.7347,73.8919,73.3281,73.6885,23483.0
2019-10-25 10:00:00,79.83,80.31,79.82,80.24,44919.0,73.781,74.2246,73.7717,74.1599,44919.0
2019-10-25 10:30:00,80.25,80.25,79.74,80.05,36003.0,74.1691,74.1691,73.6978,73.9843,36003.0
2019-10-25 11:00:00,80.02,80.15,79.97,80.14,28745.0,73.9566,74.0767,73.9104,74.0675,28745.0
2019-10-25 11:30:00,80.16,80.25,80.05,80.17,25782.0,74.086,74.1691,73.9843,74.0952,25782.0
2019-10-25 12:00:00,80.19,80.19,79.74,79.92,31288.0,74.1137,74.1137,73.6978,73.8641,31288.0
2019-10-25 12:30:00,79.94,80.11,79.94,79.96,20434.0,73.8826,74.0397,73.8826,73.9011,20434.0
2019-10-25 13:00:00,79.99,80.07,79.92,79.98,16627.0,73.9288,74.0028,73.8641,73.9196,16627.0
2019-10-25 13:30:00,79.98,80.14,79.91,80.13,22514.0,73.9196,74.0675,73.8549,74.0582,22514.0
2019-10-25 14:00:00,80.12,80.16,80.02,80.06,20401.0,74.049,74.086,73.9566,73.9935,20401.0
2019-10-25 14:30:00,80.07,80.07,79.82,79.93,38710.0,74.0028,74.0028,73.7717,73.8734,38710.0
2019-10-25 15:00:00,79.92,79.92,79.75,79.86,84974.0,73.8641,73.8641,73.707,73.8087,84974.0
2019-10-25 15:30:00,79.88,80.07,79.87,79.98,141591.0,73.8272,74.0028,73.8179,73.9196,141591.0
2019-10-28 09:30:00,80.42,80.61,80.22,80.55,21136.0,74.3263,74.5019,74.1414,74.4464,21136.0
2019-10-28 10:00:00,80.56,80.59,80.36,80.52,29480.0,74.4556,74.4834,74.2708,74.4187,29480.0
2019-10-28 10:30:00,80.56,80.99,80.53,80.82,35859.0,74.4556,74.8531,74.4279,74.6959,35859.0
2019-10-28 11:00:00,80.82,80.97,80.53,80.59,39992.0,74.6959,74.8346,74.4279,74.4834,39992.0
2019-10-28 11:30:00,80.61,80.72,80.55,80.62,20202.0,74.5019,74.6035,74.4464,74.5111,20202.0
2019-10-28 12:00:00,80.62,80.77,80.55,80.63,36150.0,74.5111,74.6497,74.4464,74.5203,36150.0
2019-10-28 12:30:00,80.6,80.85,80.59,80.66,34724.0,74.4926,74.7237,74.4834,74.5481,34724.0
2019-10-28 13:00:00,80.66,80.76,80.55,80.73,23312.0,74.5481,74.6405,74.4464,74.6128,23312.0
2019-10-28 13:30:00,80.73,80.86,80.67,80.81,30160.0,74.6128,74.7329,74.5573,74.6867,30160.0
2019-10-28 14:00:00,80.82,81.02,80.44,80.5,53538.0,74.6959,74.8808,74.3447,74.4002,53538.0
2019-10-28 14:30:00,80.49,80.71,80.46,80.66,69612.0,74.3909,74.5943,74.3632,74.5481,69612.0
2019-10-28 15:00:00,80.66,80.75,80.58,80.7,94877.0,74.5481,74.6312,74.4741,74.585,94877.0
2019-10-28 15:30:00,80.69,80.91,80.65,80.79,239942.0,74.5758,74.7791,74.5388,74.6682,239942.0
2019-10-29 09:30:00,83.6,85.2,82.71,85.2,286288.0,77.2653,78.7441,76.4427,78.7441,286288.0
2019-10-29 10:00:00,85.02,85.84,84.42,85.8,223181.0,78.5777,79.3356,78.0232,79.2986,223181.0
2019-10-29 10:30:00,85.87,85.93,84.54,85.28,108667.0,79.3633,79.4187,78.1341,78.818,108667.0
2019-10-29 11:00:00,85.26,86.75,85.14,86.67,152982.0,78.7995,80.1766,78.6886,80.1027,152982.0
2019-10-29 11:30:00,86.6,86.6,85.83,85.99,95598.0,80.038,80.038,79.3263,79.4742,95598.0
2019-10-29 12:00:00,85.97,86.45,85.56,86.3,205733.0,79.4557,79.8993,79.0768,79.7607,205733.0
2019-10-29 12:30:00,86.33,86.4,85.87,86.12,157758.0,79.7884,79.8531,79.3633,79.5943,157758.0
2019-10-29 13:00:00,86.15,86.19,85.72,85.79,91763.0,79.6221,79.659,79.2247,79.2893,91763.0
2019-10-29 13:30:00,85.79,86.28,85.45,86.21,60543.0,79.2893,79.7422,78.9751,79.6775,60543.0
2019-10-29 14:00:00,86.21,86.32,85.52,85.65,55483.0,79.6775,79.7792,79.0398,79.16,55483.0
2019-10-29 14:30:00,85.61,86.5,85.61,85.91,138541.0,79.123,79.9455,79.123,79.4003,138541.0
2019-10-29 15:00:00,85.97,86.52,85.91,86.36,142174.0,79.4557,79.964,79.4003,79.8162,142174.0
2019-10-29 15:30:00,86.35,86.5,86.15,86.4,361211.0,79.8069,79.9455,79.6221,79.8531,361211.0
2019-10-30 09:30:00,86.91,87.32,86.55,87.07,73783.0,80.3245,80.7034,79.9918,80.4724,73783.0
2019-10-30 10:00:00,87.06,87.17,86.71,87.06,50782.0,80.4631,80.5648,80.1396,80.4631,50782.0
2019-10-30 10:30:00,87.01,87.09,86.8,86.99,48949.0,80.4169,80.4908,80.2228,80.3984,48949.0
2019-10-30 11:00:00,86.98,87.06,86.79,86.85,35431.0,80.3892,80.4631,80.2136,80.269,35431.0
2019-10-30 11:30:00,86.86,86.86,86.51,86.57,31592.0,80.2783,80.2783,79.9548,80.0102,31592.0
2019-10-30 12:00:00,86.55,86.94,86.55,86.85,78448.0,79.9918,80.3522,79.9918,80.269,78448.0
2019-10-30 12:30:00,86.8,87.15,86.74,86.95,47597.0,80.2228,80.5463,80.1674,80.3614,47597.0
2019-10-30 13:00:00,86.97,87.13,86.92,87.01,28371.0,80.3799,80.5278,80.3337,80.4169,28371.0
2019-10-30 13:30:00,87.01,87.05,86.87,86.88,37708.0,80.4169,80.4539,80.2875,80.2968,37708.0
2019-10-30 14:00:00,86.72,86.79,86.44,86.48,71515.0,80.1489,80.2136,79.8901,79.9271,71515.0
2019-10-30 14:30:00,86.46,86.65,86.3,86.56,50388.0,79.9086,80.0842,79.7607,80.001,50388.0
2019-10-30 15:00:00,86.59,87.0,86.58,86.87,60525.0,80.0287,80.4077,80.0195,80.2875,60525.0
2019-10-30 15:30:00,86.87,86.88,86.59,86.7,212364.0,80.2875,80.2968,80.0287,80.1304,212364.0
2019-10-31 09:30:00,86.82,87.63,86.62,87.58,48257.0,80.2413,80.9899,80.0565,80.9437,48257.0
2019-10-31 10:00:00,87.56,87.96,87.54,87.63,52845.0,80.9252,81.2949,80.9067,80.9899,52845.0
2019-10-31 10:30:00,87.6,87.6,86.98,87.37,44411.0,80.9622,80.9622,80.3892,80.7496,44411.0
2019-10-31 11:00:00,87.38,87.57,87.14,87.27,31204.0,80.7589,80.9345,80.5371,80.6572,31204.0
2019-10-31 11:30:00,87.25,87.3,86.76,86.78,48463.0,80.6387,80.6849,80.1858,80.2043,48463.0
2019-10-31 12:00:00,86.77,86.94,86.7,86.94,22842.0,80.1951,80.3522,80.1304,80.3522,22842.0
2019-10-31 12:30:00,86.93,86.95,86.78,86.9,26100.0,80.343,80.3614,80.2043,80.3152,26100.0
2019-10-31 13:00:00,86.89,86.89,86.44,86.52,37513.0,80.306,80.306,79.8901,79.964,37513.0
2019-10-31 13:30:00,86.52,86.72,86.48,86.68,25984.0,79.964,80.1489,79.9271,80.1119,25984.0
2019-10-31 14:00:00,86.67,86.68,86.45,86.5,34643.0,80.1027,80.1119,79.8993,79.9455,34643.0
2019-10-31 14:30:00,86.5,86.64,86.3,86.44,89134.0,79.9455,80.0749,79.7607,79.8901,89134.0
2019-10-31 15:00:00,86.44,86.53,86.38,86.42,54010.0,79.8901,79.9733,79.8346,79.8716,54010.0
2019-10-31 15:30:00,86.42,86.5,86.12,86.24,219748.0,79.8716,79.9455,79.5943,79.7052,219748.0
2019-11-01 09:30:00,86.24,87.07,86.23,86.87,49690.0,79.7052,80.4724,79.696,80.2875,49690.0
2019-11-01 10:00:00,86.83,87.06,86.77,86.92,30482.0,80.2505,80.4631,80.1951,80.3337,30482.0
2019-11-01 10:30:00,86.92,87.02,86.1,86.32,36868.0,80.3337,80.4261,79.5759,79.7792,36868.0
2019-11-01 11:00:00,86.35,86.37,86.04,86.18,40944.0,79.8069,79.8254,79.5204,79.6498,40944.0
2019-11-01 11:30:00,86.15,86.44,86.07,86.27,28207.0,79.6221,79.8901,79.5481,79.733,28207.0
2019-11-01 12:00:00,86.26,86.26,85.93,86.01,24644.0,79.7237,79.7237,79.4187,79.4927,24644.0
2019-11-01 12:30:00,86.01,86.07,85.79,85.82,41282.0,79.4927,79.5481,79.2893,79.3171,41282.0
2019-11-01 13:00:00,85.81,86.04,85.79,85.99,24579.0,79.3078,79.5204,79.2893,79.4742,24579.0
2019-11-01 13:30:00,86.0,86.11,85.96,86.0,30915.0,79.4834,79.5851,79.4465,79.4834,30915.0
2019-11-01 14:00:00,86.0,86.04,85.69,85.69,36081.0,79.4834,79.5204,79.1969,79.1969,36081.0
2019-11-01 14:30:00,85.7,85.71,85.4,85.54,34624.0,79.2062,79.2154,78.9289,79.0583,34624.0
2019-11-01 15:00:00,85.54,85.59,85.4,85.56,41553.0,79.0583,79.1045,78.9289,79.0768,41553.0
2019-11-01 15:30:00,85.55,85.76,85.22,85.32,211561.0,79.0675,79.2616,78.7625,78.855,211561.0
2019-11-04 09:30:00,85.49,86.0,85.16,85.29,50164.0,79.0121,79.4834,78.7071,78.8272,50164.0
2019-11-04 10:00:00,85.29,85.43,84.97,85.39,79812.0,78.8272,78.9566,78.5315,78.9197,79812.0
2019-11-04 10:30:00,85.37,85.48,85.28,85.31,92912.0,78.9012,79.0028,78.818,78.8457,92912.0
2019-11-04 11:00:00,85.35,85.76,85.32,85.66,76179.0,78.8827,79.2616,78.855,79.1692,76179.0
2019-11-04 11:30:00,85.65,85.86,85.61,85.65,31281.0,79.16,79.354,79.123,79.16,31281.0
2019-11-04 12:00:00,85.66,86.0,85.61,85.92,61409.0,79.1692,79.4834,79.123,79.4095,61409.0
2019-11-04 12:30:00,85.93,85.96,85.7,85.7,28183.0,79.4187,79.4465,79.2062,79.2062,28183.0
2019-11-04 13:00:00,85.71,85.86,85.65,85.8,25320.0,79.2154,79.354,79.16,79.2986,25320.0
2019-11-04 13:30:00,85.8,85.84,85.56,85.61,24608.0,79.2986,79.3356,79.0768,79.123,24608.0
2019-11-04 14:00:00,85.64,85.88,85.61,85.81,42841.0,79.1507,79.3725,79.123,79.3078,42841.0
2019-11-04 14:30:00,85.81,85.99,85.72,85.8,70873.0,79.3078,79.4742,79.2247,79.2986,70873.0
2019-11-04 15:00:00,85.83,85.9,85.64,85.69,98516.0,79.3263,79.391,79.1507,79.1969,98516.0
2019-11-04 15:30:00,85.69,85.77,85.56,85.76,264530.0,79.1969,79.2709,79.0768,79.2616,264530.0
2019-11-05 09:30:00,85.85,86.23,84.05,84.25,42370.0,79.3448,79.696,77.6812,77.866,42370.0
2019-11-05 10:00:00,84.32,84.59,84.23,84.39,56190.0,77.9307,78.1803,77.8476,77.9954,56190.0
2019-11-05 10:30:00,84.37,84.56,83.74,83.88,61099.0,77.9769,78.1525,77.3947,77.5241,61099.0
2019-11-05 11:00:00,83.86,84.01,83.3,83.41,45429.0,77.5056,77.6442,76.988,77.0897,45429.0
2019-11-05 11:30:00,83.37,83.62,83.32,83.54,82543.0,77.0527,77.2838,77.0065,77.2098,82543.0
2019-11-05 12:00:00,83.52,83.8,82.96,83.02,110662.0,77.1914,77.4501,76.6738,76.7292,110662.0
2019-11-05 12:30:00,83.01,83.29,82.95,83.12,39848.0,76.72,76.9788,76.6645,76.8217,39848.0
2019-11-05 13:00:00,83.1,83.18,82.88,82.88,38293.0,76.8032,76.8771,76.5998,76.5998,38293.0
2019-11-05 13:30:00,82.9,83.06,82.76,83.04,51356.0,76.6183,76.7662,76.4889,76.7477,51356.0
2019-11-05 14:00:00,83.02,83.27,83.0,83.03,42606.0,76.7292,76.9603,76.7108,76.7385,42606.0
2019-11-05 14:30:00,83.02,83.3,82.99,83.19,48883.0,76.7292,76.988,76.7015,76.8864,48883.0
2019-11-05 15:00:00,83.19,83.24,83.14,83.15,79612.0,76.8864,76.9326,76.8401,76.8494,79612.0
2019-11-05 15:30:00,83.14,83.28,83.08,83.19,230922.0,76.8401,76.9695,76.7847,76.8864,230922.0
2019-11-06 09:30:00,83.11,83.76,82.68,83.64,60390.0,76.8124,77.4132,76.415,77.3023,60390.0
2019-11-06 10:00:00,83.67,83.95,83.6,83.88,37650.0,77.33,77.5888,77.2653,77.5241,37650.0
2019-11-06 10:30:00,83.88,84.12,83.88,84.08,32052.0,77.5241,77.7459,77.5241,77.7089,32052.0
2019-11-06 11:00:00,84.09,84.64,84.09,84.45,92780.0,77.7182,78.2265,77.7182,78.0509,92780.0
2019-11-06 11:30:00,84.42,84.57,84.11,84.41,36635.0,78.0232,78.1618,77.7366,78.0139,36635.0
2019-11-06 12:00:00,84.42,84.98,84.41,84.42,72450.0,78.0232,78.5407,78.0139,78.0232,72450.0
2019-11-06 12:30:00,84.42,84.94,84.38,84.94,56952.0,78.0232,78.5038,77.9862,78.5038,56952.0
2019-11-06 13:00:00,84.96,85.11,84.63,84.63,60119.0,78.5222,78.6609,78.2172,78.2172,60119.0
2019-11-06 13:30:00,84.66,84.75,84.58,84.72,26250.0,78.245,78.3282,78.171,78.3004,26250.0
2019-11-06 14:00:00,84.72,84.95,84.7,84.88,44023.0,78.3004,78.513,78.2819,78.4483,44023.0
2019-11-06 14:30:00,84.89,84.96,84.82,84.93,51029.0,78.4575,78.5222,78.3928,78.4945,51029.0
2019-11-06 15:00:00,84.93,85.23,84.9,85.06,82087.0,78.4945,78.7718,78.4668,78.6147,82087.0
2019-11-06 15:30:00,85.06,85.3,84.91,85.13,226532.0,78.6147,78.8365,78.476,78.6794,226532.0
2019-11-07 09:30:00,85.67,85.92,85.28,85.78,33155.0,79.1784,79.4095,78.818,79.2801,33155.0
2019-11-07 10:00:00,85.84,86.1,85.67,85.88,19835.0,79.3356,79.5759,79.1784,79.3725,19835.0
2019-11-07 10:30:00,85.85,86.09,85.67,86.02,34067.0,79.3448,79.5666,79.1784,79.5019,34067.0
2019-11-07 11:00:00,86.01,86.04,85.73,85.79,39061.0,79.4927,79.5204,79.2339,79.2893,39061.0
2019-11-07 11:30:00,85.77,86.24,85.72,86.24,46473.0,79.2709,79.7052,79.2247,79.7052,46473.0
2019-11-07 12:00:00,86.18,86.31,86.08,86.11,34682.0,79.6498,79.7699,79.5574,79.5851,34682.0
2019-11-07 12:30:00,86.12,86.12,85.96,86.03,22874.0,79.5943,79.5943,79.4465,79.5112,22874.0
2019-11-07 13:00:00,86.02,86.02,85.76,85.91,21360.0,79.5019,79.5019,79.2616,79.4003,21360.0
2019-11-07 13:30:00,85.95,86.1,85.79,85.79,57863.0,79.4372,79.5759,79.2893,79.2893,57863.0
2019-11-07 14:00:00,85.76,85.97,85.73,85.9,32530.0,79.2616,79.4557,79.2339,79.391,32530.0
2019-11-07 14:30:00,85.91,85.92,85.6,85.91,34359.0,79.4003,79.4095,79.1137,79.4003,34359.0
2019-11-07 15:00:00,85.92,86.01,85.67,85.72,30086.0,79.4095,79.4927,79.1784,79.2247,30086.0
2019-11-07 15:30:00,85.73,86.03,85.73,86.0,215729.0,79.2339,79.5112,79.2339,79.4834,215729.0
2019-11-08 09:30:00,85.77,86.34,85.77,85.84,35255.0,79.2709,79.7977,79.2709,79.3356,35255.0
2019-11-08 10:00:00,85.89,86.32,85.71,86.32,17772.0,79.3818,79.7792,79.2154,79.7792,17772.0
2019-11-08 10:30:00,86.25,86.45,85.99,86.13,18893.0,79.7145,79.8993,79.4742,79.6036,18893.0
2019-11-08 11:00:00,86.17,86.54,86.17,86.48,23467.0,79.6406,79.9825,79.6406,79.9271,23467.0
2019-11-08 11:30:00,86.53,86.72,86.51,86.54,23925.0,79.9733,80.1489,79.9548,79.9825,23925.0
2019-11-08 12:00:00,86.54,86.75,86.54,86.66,20752.0,79.9825,80.1766,79.9825,80.0934,20752.0
2019-11-08 12:30:00,86.66,86.75,86.57,86.64,28874.0,80.0934,80.1766,80.0102,80.0749,28874.0
2019-11-08 13:00:00,86.64,86.9,86.63,86.87,40258.0,80.0749,80.3152,80.0657,80.2875,40258.0
2019-11-08 13:30:00,86.87,86.87,86.69,86.77,25201.0,80.2875,80.2875,80.1211,80.1951,25201.0
2019-11-08 14:00:00,86.75,86.78,86.49,86.68,32935.0,80.1766,80.2043,79.9363,80.1119,32935.0
2019-11-08 14:30:00,86.68,86.69,86.5,86.66,34896.0,80.1119,80.1211,79.9455,80.0934,34896.0
2019-11-08 15:00:00,86.65,86.84,86.62,86.84,45490.0,80.0842,80.2598,80.0565,80.2598,45490.0
2019-11-08 15:30:00,86.84,87.2,86.81,87.19,227749.0,80.2598,80.5925,80.2321,80.5833,227749.0
2019-11-11 09:30:00,86.4,87.31,86.4,87.05,63734.0,79.8531,80.6942,79.8531,80.4539,63734.0
2019-11-11 10:00:00,87.1,87.78,87.1,87.59,41194.0,80.5001,81.1286,80.5001,80.953,41194.0
2019-11-11 10:30:00,87.61,87.64,87.06,87.24,33905.0,80.9714,80.9992,80.4631,80.6295,33905.0
2019-11-11 11:00:00,87.23,87.64,87.18,87.38,37745.0,80.6202,80.9992,80.574,80.7589,37745.0
2019-11-11 11:30:00,87.36,87.63,87.31,87.62,67617.0,80.7404,80.9899,80.6942,80.9807,67617.0
2019-11-11 12:00:00,87.64,87.79,87.59,87.73,66751.0,80.9992,81.1378,80.953,81.0823,66751.0
2019-11-11 12:30:00,87.73,87.83,87.63,87.79,89491.0,81.0823,81.1748,80.9899,81.1378,89491.0
2019-11-11 13:00:00,87.8,88.0,87.77,87.86,109173.0,81.147,81.3319,81.1193,81.2025,109173.0
2019-11-11 13:30:00,87.85,87.98,87.85,87.94,24196.0,81.1933,81.3134,81.1933,81.2764,24196.0
2019-11-11 14:00:00,87.94,87.99,87.91,87.94,29434.0,81.2764,81.3226,81.2487,81.2764,29434.0
2019-11-11 14:30:00,87.93,87.93,87.29,87.3,39047.0,81.2672,81.2672,80.6757,80.6849,39047.0
2019-11-11 15:00:00,87.31,87.53,87.3,87.48,56158.0,80.6942,80.8975,80.6849,80.8513,56158.0
2019-11-11 15:30:00,87.47,87.69,87.32,87.68,134390.0,80.842,81.0454,80.7034,81.0361,134390.0
2019-11-12 09:30:00,87.49,88.41,87.49,88.25,60177.0,80.8605,81.7108,80.8605,81.5629,60177.0
2019-11-12 10:00:00,88.26,88.4,88.09,88.19,30951.0,81.5722,81.7016,81.4151,81.5075,30951.0
2019-11-12 10:30:00,88.17,88.35,88.03,88.24,36261.0,81.489,81.6554,81.3596,81.5537,36261.0
2019-11-12 11:00:00,88.24,88.55,88.2,88.54,42459.0,81.5537,81.8402,81.5167,81.831,42459.0
2019-11-12 11:30:00,88.55,88.56,88.27,88.45,61305.0,81.8402,81.8495,81.5814,81.7478,61305.0
2019-11-12 12:00:00,88.42,88.49,88.3,88.37,31366.0,81.7201,81.7848,81.6092,81.6738,31366.0
2019-11-12 12:30:00,88.34,88.42,88.28,88.36,16207.0,81.6461,81.7201,81.5907,81.6646,16207.0
2019-11-12 13:00:00,88.37,88.53,88.34,88.46,29670.0,81.6738,81.8217,81.6461,81.757,29670.0
2019-11-12 13:30:00,88.48,88.9,88.47,88.87,36245.0,81.7755,82.1637,81.7663,82.136,36245.0
2019-11-12 14:00:00,88.87,88.91,88.55,88.69,62468.0,82.136,82.1729,81.8402,81.9696,62468.0
2019-11-12 14:30:00,88.7,88.72,88.55,88.61,41808.0,81.9788,81.9973,81.8402,81.8957,41808.0
2019-11-12 15:00:00,88.63,88.88,88.61,88.83,63147.0,81.9141,82.1452,81.8957,82.099,63147.0
2019-11-12 15:30:00,88.84,89.08,88.76,89.01,150355.0,82.1082,82.33,82.0343,82.2654,150355.0
2019-11-13 09:30:00,88.93,89.13,88.6,88.91,35539.0,82.1914,82.3763,81.8864,82.1729,35539.0
2019-11-13 10:00:00,88.92,89.76,88.91,89.5,48233.0,82.1822,82.9585,82.1729,82.7182,48233.0
2019-11-13 10:30:00,89.52,90.19,89.51,90.13,42851.0,82.7367,83.3559,82.7275,83.3005,42851.0
2019-11-13 11:00:00,90.19,90.19,89.79,89.79,31051.0,83.3559,83.3559,82.9863,82.9863,31051.0
2019-11-13 11:30:00,89.78,90.13,89.77,90.02,33858.0,82.977,83.3005,82.9678,83.1988,33858.0
2019-11-13 12:00:00,89.99,90.04,89.63,89.79,16626.0,83.1711,83.2173,82.8384,82.9863,16626.0
2019-11-13 12:30:00,89.81,89.88,89.72,89.72,13764.0,83.0047,83.0694,82.9216,82.9216,13764.0
2019-11-13 13:00:00,89.75,89.86,89.62,89.67,30608.0,82.9493,83.0509,82.8291,82.8753,30608.0
2019-11-13 13:30:00,89.68,89.79,89.47,89.54,19253.0,82.8846,82.9863,82.6905,82.7552,19253.0
2019-11-13 14:00:00,89.51,89.58,89.27,89.55,22637.0,82.7275,82.7922,82.5057,82.7644,22637.0
2019-11-13 14:30:00,89.55,89.55,89.41,89.47,15949.0,82.7644,82.7644,82.635,82.6905,15949.0
2019-11-13 15:00:00,89.5,89.6,89.47,89.5,25965.0,82.7182,82.8106,82.6905,82.7182,25965.0
2019-11-13 15:30:00,89.5,89.71,89.34,89.49,141564.0,82.7182,82.9123,82.5703,82.709,141564.0
2019-11-14 09:30:00,89.62,89.76,89.38,89.76,15668.0,82.8291,82.9585,82.6073,82.9585,15668.0
2019-11-14 10:00:00,89.85,89.89,89.59,89.7,13024.0,83.0417,83.0787,82.8014,82.9031,13024.0
2019-11-14 10:30:00,89.59,89.64,89.4,89.44,21534.0,82.8014,82.8476,82.6258,82.6628,21534.0
2019-11-14 11:00:00,89.46,89.75,89.44,89.71,12513.0,82.6813,82.9493,82.6628,82.9123,12513.0
2019-11-14 11:30:00,89.73,89.73,89.4,89.4,16198.0,82.9308,82.9308,82.6258,82.6258,16198.0
2019-11-14 12:00:00,89.43,89.46,89.27,89.45,12959.0,82.6535,82.6813,82.5057,82.672,12959.0
2019-11-14 12:30:00,89.47,89.8,89.45,89.67,18690.0,82.6905,82.9955,82.672,82.8753,18690.0
2019-11-14 13:00:00,89.69,89.76,89.65,89.67,8159.0,82.8938,82.9585,82.8569,82.8753,8159.0
2019-11-14 13:30:00,89.67,89.87,89.66,89.81,19986.0,82.8753,83.0602,82.8661,83.0047,19986.0
2019-11-14 14:00:00,89.83,90.0,89.83,89.99,20710.0,83.0232,83.1803,83.0232,83.1711,20710.0
2019-11-14 14:30:00,89.99,90.1,89.98,90.07,17082.0,83.1711,83.2728,83.1619,83.245,17082.0
2019-11-14 15:00:00,90.07,90.3,90.03,90.28,30933.0,83.245,83.4576,83.2081,83.4391,30933.0
2019-11-14 15:30:00,90.28,90.48,90.21,90.44,100425.0,83.4391,83.624,83.3744,83.587,100425.0
2019-11-15 09:30:00,90.86,91.24,90.41,90.88,50539.0,83.9752,84.3264,83.5593,83.9937,50539.0
2019-11-15 10:00:00,90.94,91.04,90.76,90.87,34273.0,84.0491,84.1415,83.8827,83.9844,34273.0
2019-11-15 10:30:00,90.84,90.86,90.65,90.69,23872.0,83.9567,83.9752,83.7811,83.8181,23872.0
2019-11-15 11:00:00,90.73,91.32,90.73,91.24,33619.0,83.855,84.4003,83.855,84.3264,33619.0
2019-11-15 11:30:00,91.24,91.32,91.07,91.32,42109.0,84.3264,84.4003,84.1693,84.4003,42109.0
2019-11-15 12:00:00,91.34,91.39,91.24,91.38,41635.0,84.4188,84.465,84.3264,84.4558,41635.0
2019-11-15 12:30:00,91.4,91.46,91.24,91.24,27681.0,84.4743,84.5297,84.3264,84.3264,27681.0
2019-11-15 13:00:00,91.25,91.26,91.0,91.01,32907.0,84.3356,84.3449,84.1046,84.1138,32907.0
2019-11-15 13:30:00,91.0,91.14,90.99,91.03,21742.0,84.1046,84.234,84.0953,84.1323,21742.0
2019-11-15 14:00:00,91.03,91.05,90.8,90.87,35088.0,84.1323,84.1508,83.9197,83.9844,35088.0
2019-11-15 14:30:00,90.87,90.99,90.84,90.98,31265.0,83.9844,84.0953,83.9567,84.0861,31265.0
2019-11-15 15:00:00,90.98,90.99,90.83,90.87,36445.0,84.0861,84.0953,83.9474,83.9844,36445.0
2019-11-15 15:30:00,90.85,91.04,90.79,91.03,108866.0,83.9659,84.1415,83.9105,84.1323,108866.0
2019-11-18 09:30:00,90.56,92.42,90.56,92.31,122465.0,83.6979,85.417,83.6979,85.3153,122465.0
2019-11-18 10:00:00,92.31,92.35,91.29,91.4,61412.0,85.3153,85.3523,84.3726,84.4743,61412.0
2019-11-18 10:30:00,91.4,91.51,91.21,91.22,49125.0,84.4743,84.5759,84.2987,84.3079,49125.0
2019-11-18 11:00:00,91.21,91.7,91.15,91.37,34303.0,84.2987,84.7515,84.2432,84.4465,34303.0
2019-11-18 11:30:00,91.4,91.56,91.33,91.55,37813.0,84.4743,84.6221,84.4096,84.6129,37813.0
2019-11-18 12:00:00,91.55,91.66,91.35,91.38,48003.0,84.6129,84.7146,84.428,84.4558,48003.0
2019-11-18 12:30:00,91.36,91.52,91.29,91.5,19118.0,84.4373,84.5852,84.3726,84.5667,19118.0
2019-11-18 13:00:00,91.5,91.51,91.3,91.34,29105.0,84.5667,84.5759,84.3818,84.4188,29105.0
2019-11-18 13:30:00,91.35,91.6,91.33,91.53,34186.0,84.428,84.6591,84.4096,84.5944,34186.0
2019-11-18 14:00:00,91.54,91.54,91.35,91.38,18812.0,84.6036,84.6036,84.428,84.4558,18812.0
2019-11-18 14:30:00,91.4,91.4,91.2,91.37,14543.0,84.4743,84.4743,84.2894,84.4465,14543.0
2019-11-18 15:00:00,91.35,91.38,91.23,91.27,17952.0,84.428,84.4558,84.3171,84.3541,17952.0
2019-11-18 15:30:00,91.28,91.44,91.26,91.37,78758.0,84.3633,84.5112,84.3449,84.4465,78758.0
2019-11-19 09:30:00,91.75,92.06,91.61,91.65,27273.0,84.7977,85.0842,84.6683,84.7053,27273.0
2019-11-19 10:00:00,91.68,92.07,91.68,92.06,24028.0,84.733,85.0935,84.733,85.0842,24028.0
2019-11-19 10:30:00,92.07,92.28,91.84,91.93,35284.0,85.0935,85.2876,84.8809,84.9641,35284.0
2019-11-19 11:00:00,91.95,92.37,91.93,92.35,44192.0,84.9826,85.3708,84.9641,85.3523,44192.0
2019-11-19 11:30:00,92.33,92.42,92.19,92.23,31875.0,85.3338,85.417,85.2044,85.2414,31875.0
2019-11-19 12:00:00,92.23,92.38,91.96,92.24,35873.0,85.2414,85.38,84.9918,85.2506,35873.0
2019-11-19 12:30:00,92.22,92.28,92.13,92.28,15110.0,85.2321,85.2876,85.1489,85.2876,15110.0
2019-11-19 13:00:00,92.26,92.37,92.17,92.18,15847.0,85.2691,85.3708,85.1859,85.1952,15847.0
2019-11-19 13:30:00,92.18,92.35,92.17,92.18,21227.0,85.1952,85.3523,85.1859,85.1952,21227.0
2019-11-19 14:00:00,92.15,92.34,92.11,92.21,26939.0,85.1674,85.343,85.1305,85.2229,26939.0
2019-11-19 14:30:00,92.2,92.24,92.06,92.14,19494.0,85.2136,85.2506,85.0842,85.1582,19494.0
2019-11-19 15:00:00,92.1,92.22,92.07,92.08,42035.0,85.1212,85.2321,85.0935,85.1027,42035.0
2019-11-19 15:30:00,92.08,92.19,91.71,91.73,154060.0,85.1027,85.2044,84.7608,84.7792,154060.0
2019-11-20 09:30:00,91.36,91.78,91.23,91.46,24792.0,84.4373,84.8255,84.3171,84.5297,24792.0
2019-11-20 10:00:00,91.54,91.54,91.22,91.31,16733.0,84.6036,84.6036,84.3079,84.3911,16733.0
2019-11-20 10:30:00,91.3,91.31,90.8,90.82,30589.0,84.3818,84.3911,83.9197,83.9382,30589.0
2019-11-20 11:00:00,90.79,91.25,90.79,91.21,19646.0,83.9105,84.3356,83.9105,84.2987,19646.0
2019-11-20 11:30:00,91.21,91.22,91.05,91.13,11030.0,84.2987,84.3079,84.1508,84.2247,11030.0
2019-11-20 12:00:00,91.09,91.39,90.96,91.37,18114.0,84.1877,84.465,84.0676,84.4465,18114.0
2019-11-20 12:30:00,91.31,91.42,90.76,91.01,13749.0,84.3911,84.4927,83.8827,84.1138,13749.0
2019-11-20 13:00:00,91.02,91.17,90.85,91.07,12509.0,84.123,84.2617,83.9659,84.1693,12509.0
2019-11-20 13:30:00,91.09,91.22,90.95,91.17,15502.0,84.1877,84.3079,84.0584,84.2617,15502.0
2019-11-20 14:00:00,91.19,91.36,91.1,91.33,9837.0,84.2802,84.4373,84.197,84.4096,9837.0
2019-11-20 14:30:00,91.33,91.54,91.33,91.44,12393.0,84.4096,84.6036,84.4096,84.5112,12393.0
2019-11-20 15:00:00,91.44,91.61,91.42,91.56,15879.0,84.5112,84.6683,84.4927,84.6221,15879.0
2019-11-20 15:30:00,91.55,91.87,91.53,91.66,91024.0,84.6129,84.9086,84.5944,84.7146,91024.0
2019-11-21 09:30:00,91.66,91.99,91.04,91.12,25329.0,84.7146,85.0195,84.1415,84.2155,25329.0
2019-11-21 10:00:00,91.14,91.26,90.68,90.92,36233.0,84.234,84.3449,83.8088,84.0306,36233.0
2019-11-21 10:30:00,90.93,91.06,90.68,91.06,20713.0,84.0399,84.16,83.8088,84.16,20713.0
2019-11-21 11:00:00,91.07,91.18,90.72,90.83,22365.0,84.1693,84.2709,83.8458,83.9474,22365.0
2019-11-21 11:30:00,90.8,90.8,90.49,90.58,27320.0,83.9197,83.9197,83.6332,83.7164,27320.0
2019-11-21 12:00:00,90.54,90.74,90.34,90.48,37780.0,83.6794,83.8643,83.4946,83.624,37780.0
2019-11-21 12:30:00,90.5,90.64,90.37,90.64,11122.0,83.6425,83.7718,83.5223,83.7718,11122.0
2019-11-21 13:00:00,90.65,90.77,90.37,90.44,19471.0,83.7811,83.892,83.5223,83.587,19471.0
2019-11-21 13:30:00,90.47,90.47,90.26,90.29,14335.0,83.6147,83.6147,83.4206,83.4484,14335.0
2019-11-21 14:00:00,90.27,90.4,90.19,90.39,22602.0,83.4299,83.55,83.3559,83.5408,22602.0
2019-11-21 14:30:00,90.38,90.38,90.21,90.28,26467.0,83.5315,83.5315,83.3744,83.4391,26467.0
2019-11-21 15:00:00,90.3,90.41,90.21,90.41,29606.0,83.4576,83.5593,83.3744,83.5593,29606.0
2019-11-21 15:30:00,90.41,90.46,90.02,90.06,122270.0,83.5593,83.6055,83.1988,83.2358,122270.0
2019-11-22 09:30:00,90.08,90.35,89.18,89.53,41234.0,83.2543,83.5038,82.4225,82.746,41234.0
2019-11-22 10:00:00,89.5,89.55,88.83,88.83,20772.0,82.7182,82.7644,82.099,82.099,20772.0
2019-11-22 10:30:00,88.83,89.08,88.8,88.95,14388.0,82.099,82.33,82.0713,82.2099,14388.0
2019-11-22 11:00:00,88.87,88.87,88.35,88.39,18979.0,82.136,82.136,81.6554,81.6923,18979.0
2019-11-22 11:30:00,88.35,88.47,88.19,88.34,71736.0,81.6554,81.7663,81.5075,81.6461,71736.0
2019-11-22 12:00:00,88.34,88.34,88.07,88.12,28394.0,81.6461,81.6461,81.3966,81.4428,28394.0
2019-11-22 12:30:00,88.12,88.25,87.93,88.22,29981.0,81.4428,81.5629,81.2672,81.5352,29981.0
2019-11-22 13:00:00,88.2,88.33,88.17,88.18,19570.0,81.5167,81.6369,81.489,81.4982,19570.0
2019-11-22 13:30:00,88.19,88.19,87.92,87.96,18326.0,81.5075,81.5075,81.2579,81.2949,18326.0
2019-11-22 14:00:00,87.95,88.08,87.92,88.05,43770.0,81.2857,81.4058,81.2579,81.3781,43770.0
2019-11-22 14:30:00,88.05,88.19,87.98,87.98,106402.0,81.3781,81.5075,81.3134,81.3134,106402.0
2019-11-22 15:00:00,88.01,88.58,87.98,88.5,87563.0,81.3411,81.8679,81.3134,81.794,87563.0
2019-11-22 15:30:00,88.49,88.95,88.47,88.48,225144.0,81.7848,82.2099,81.7663,81.7755,225144.0
2019-11-25 09:30:00,88.68,89.51,88.58,89.16,105142.0,81.9604,82.7275,81.8679,82.404,105142.0
2019-11-25 10:00:00,89.12,90.11,89.12,90.04,44082.0,82.367,83.282,82.367,83.2173,44082.0
2019-11-25 10:30:00,90.02,90.06,89.31,89.55,65402.0,83.1988,83.2358,82.5426,82.7644,65402.0
2019-11-25 11:00:00,89.53,89.83,89.52,89.78,36910.0,82.746,83.0232,82.7367,82.977,36910.0
2019-11-25 11:30:00,89.78,90.01,89.7,89.92,42255.0,82.977,83.1896,82.9031,83.1064,42255.0
2019-11-25 12:00:00,89.92,90.09,89.77,89.87,24499.0,83.1064,83.2635,82.9678,83.0602,24499.0
2019-11-25 12:30:00,89.88,89.89,89.68,89.77,18045.0,83.0694,83.0787,82.8846,82.9678,18045.0
2019-11-25 13:00:00,89.79,90.01,89.7,89.98,22646.0,82.9863,83.1896,82.9031,83.1619,22646.0
2019-11-25 13:30:00,90.0,90.03,89.86,89.94,21703.0,83.1803,83.2081,83.0509,83.1249,21703.0
2019-11-25 14:00:00,89.94,90.04,89.84,90.0,23996.0,83.1249,83.2173,83.0325,83.1803,23996.0
2019-11-25 14:30:00,90.0,90.03,89.93,90.03,29304.0,83.1803,83.2081,83.1156,83.2081,29304.0
2019-11-25 15:00:00,90.03,90.1,89.91,90.06,38979.0,83.2081,83.2728,83.0972,83.2358,38979.0
2019-11-25 15:30:00,90.07,90.09,89.84,90.03,159703.0,83.245,83.2635,83.0325,83.2081,159703.0
2019-11-26 09:30:00,90.02,90.67,90.0,90.41,23542.0,83.1988,83.7996,83.1803,83.5593,23542.0
2019-11-26 10:00:00,90.4,90.66,90.25,90.66,18117.0,83.55,83.7903,83.4114,83.7903,18117.0
2019-11-26 10:30:00,90.64,90.64,90.39,90.51,14686.0,83.7718,83.7718,83.5408,83.6517,14686.0
2019-11-26 11:00:00,90.52,90.63,90.38,90.41,16091.0,83.6609,83.7626,83.5315,83.5593,16091.0
2019-11-26 11:30:00,90.38,90.41,90.24,90.32,18114.0,83.5315,83.5593,83.4022,83.4761,18114.0
2019-11-26 12:00:00,90.32,90.41,90.2,90.4,14704.0,83.4761,83.5593,83.3652,83.55,14704.0
2019-11-26 12:30:00,90.42,90.68,90.42,90.61,14682.0,83.5685,83.8088,83.5685,83.7441,14682.0
2019-11-26 13:00:00,90.62,90.63,90.34,90.4,10311.0,83.7534,83.7626,83.4946,83.55,10311.0
2019-11-26 13:30:00,90.39,90.39,90.15,90.19,13466.0,83.5408,83.5408,83.319,83.3559,13466.0
2019-11-26 14:00:00,90.18,90.25,90.02,90.03,17147.0,83.3467,83.4114,83.1988,83.2081,17147.0
2019-11-26 14:30:00,90.04,90.24,90.01,90.22,14259.0,83.2173,83.4022,83.1896,83.3837,14259.0
2019-11-26 15:00:00,90.21,90.27,90.1,90.18,26529.0,83.3744,83.4299,83.2728,83.3467,26529.0
2019-11-26 15:30:00,90.19,90.76,90.19,90.71,137634.0,83.3559,83.8827,83.3559,83.8365,137634.0
2019-11-27 09:30:00,90.98,91.03,90.28,90.29,15585.0,84.0861,84.1323,83.4391,83.4484,15585.0
2019-11-27 10:00:00,90.25,90.52,90.25,90.36,12564.0,83.4114,83.6609,83.4114,83.5131,12564.0
2019-11-27 10:30:00,90.34,90.88,90.33,90.84,21189.0,83.4946,83.9937,83.4853,83.9567,21189.0
2019-11-27 11:00:00,90.84,90.86,90.48,90.54,9237.0,83.9567,83.9752,83.624,83.6794,9237.0
2019-11-27 11:30:00,90.54,90.99,90.54,90.99,10363.0,83.6794,84.0953,83.6794,84.0953,10363.0
2019-11-27 12:00:00,90.97,91.0,90.82,90.87,10458.0,84.0768,84.1046,83.9382,83.9844,10458.0
2019-11-27 12:30:00,90.89,90.97,90.8,90.89,10515.0,84.0029,84.0768,83.9197,84.0029,10515.0
2019-11-27 13:00:00,90.89,91.0,90.84,90.94,10644.0,84.0029,84.1046,83.9567,84.0491,10644.0
2019-11-27 13:30:00,90.95,91.05,90.86,90.87,11921.0,84.0584,84.1508,83.9752,83.9844,11921.0
2019-11-27 14:00:00,90.83,90.84,90.62,90.71,35068.0,83.9474,83.9567,83.7534,83.8365,35068.0
2019-11-27 14:30:00,90.72,90.72,90.35,90.44,29246.0,83.8458,83.8458,83.5038,83.587,29246.0
2019-11-27 15:00:00,90.45,90.73,90.43,90.73,22505.0,83.5962,83.855,83.5778,83.855,22505.0
2019-11-27 15:30:00,90.73,90.98,90.67,90.98,87116.0,83.855,84.0861,83.7996,84.0861,87116.0
2019-11-29 09:30:00,90.93,91.13,90.37,90.87,18996.0,84.0399,84.2247,83.5223,83.9844,18996.0
2019-11-29 10:00:00,90.9,91.19,90.88,91.08,7297.0,84.0121,84.2802,83.9937,84.1785,7297.0
2019-11-29 10:30:00,91.08,91.08,90.85,91.03,12705.0,84.1785,84.1785,83.9659,84.1323,12705.0
2019-11-29 11:00:00,91.05,91.05,90.81,90.98,11726.0,84.1508,84.1508,83.929,84.0861,11726.0
2019-11-29 11:30:00,90.99,91.0,90.43,90.54,18467.0,84.0953,84.1046,83.5778,83.6794,18467.0
2019-11-29 12:00:00,90.55,90.83,90.46,90.78,14852.0,83.6887,83.9474,83.6055,83.9012,14852.0
2019-11-29 12:30:00,90.79,90.94,90.62,90.83,40982.0,83.9105,84.0491,83.7534,83.9474,40982.0
2019-12-02 09:30:00,90.64,90.73,89.2,89.41,63916.0,83.7718,83.855,82.441,82.635,63916.0
2019-12-02 10:00:00,89.3,89.6,88.81,89.31,23524.0,82.5334,82.8106,82.0805,82.5426,23524.0
2019-12-02 10:30:00,89.34,89.38,88.93,89.16,25653.0,82.5703,82.6073,82.1914,82.404,25653.0
2019-12-02 11:00:00,89.2,89.42,89.13,89.24,36633.0,82.441,82.6443,82.3763,82.4779,36633.0
2019-12-02 11:30:00,89.21,89.89,89.15,89.89,24509.0,82.4502,83.0787,82.3947,83.0787,24509.0
2019-12-02 12:00:00,89.9,90.09,89.84,90.0,27411.0,83.0879,83.2635,83.0325,83.1803,27411.0
2019-12-02 12:30:00,90.02,90.1,89.88,89.88,22171.0,83.1988,83.2728,83.0694,83.0694,22171.0
2019-12-02 13:00:00,89.91,90.21,89.9,90.15,23793.0,83.0972,83.3744,83.0879,83.319,23793.0
2019-12-02 13:30:00,90.16,90.23,90.02,90.19,23843.0,83.3282,83.3929,83.1988,83.3559,23843.0
2019-12-02 14:00:00,90.18,90.36,90.1,90.25,24426.0,83.3467,83.5131,83.2728,83.4114,24426.0
2019-12-02 14:30:00,90.27,90.34,90.18,90.29,26926.0,83.4299,83.4946,83.3467,83.4484,26926.0
2019-12-02 15:00:00,90.31,90.34,90.08,90.09,44862.0,83.4668,83.4946,83.2543,83.2635,44862.0
2019-12-02 15:30:00,90.1,90.14,89.81,89.86,116010.0,83.2728,83.3097,83.0047,83.0509,116010.0
2019-12-03 09:30:00,88.72,89.23,88.39,89.17,39904.0,81.9973,82.4687,81.6923,82.4132,39904.0
2019-12-03 10:00:00,89.09,89.26,88.59,89.14,17711.0,82.3393,82.4964,81.8772,82.3855,17711.0
2019-12-03 10:30:00,89.2,89.48,89.08,89.15,37086.0,82.441,82.6997,82.33,82.3947,37086.0
2019-12-03 11:00:00,89.17,89.4,89.0,89.35,43182.0,82.4132,82.6258,82.2561,82.5796,43182.0
2019-12-03 11:30:00,89.36,89.47,89.18,89.47,11438.0,82.5888,82.6905,82.4225,82.6905,11438.0
2019-12-03 12:00:00,89.45,89.58,89.24,89.48,25604.0,82.672,82.7922,82.4779,82.6997,25604.0
2019-12-03 12:30:00,89.47,89.6,89.38,89.58,15603.0,82.6905,82.8106,82.6073,82.7922,15603.0
2019-12-03 13:00:00,89.6,89.78,89.54,89.63,20454.0,82.8106,82.977,82.7552,82.8384,20454.0
2019-12-03 13:30:00,89.65,89.81,89.54,89.55,14580.0,82.8569,83.0047,82.7552,82.7644,14580.0
2019-12-03 14:00:00,89.55,89.6,89.24,89.27,15134.0,82.7644,82.8106,82.4779,82.5057,15134.0
2019-12-03 14:30:00,89.28,89.46,89.23,89.32,14025.0,82.5149,82.6813,82.4687,82.5519,14025.0
2019-12-03 15:00:00,89.34,89.55,89.19,89.53,15359.0,82.5703,82.7644,82.4317,82.746,15359.0
2019-12-03 15:30:00,89.54,89.74,89.32,89.66,153888.0,82.7552,82.94,82.5519,82.8661,153888.0
2019-12-04 09:30:00,89.79,90.76,89.62,90.68,31707.0,82.9863,83.8827,82.8291,83.8088,31707.0
2019-12-04 10:00:00,90.67,90.67,90.0,90.0,54852.0,83.7996,83.7996,83.1803,83.1803,54852.0
2019-12-04 10:30:00,89.95,90.32,89.95,90.19,22203.0,83.1341,83.4761,83.1341,83.3559,22203.0
2019-12-04 11:00:00,90.22,90.23,89.76,89.89,17293.0,83.3837,83.3929,82.9585,83.0787,17293.0
2019-12-04 11:30:00,89.86,89.97,89.52,89.52,18949.0,83.0509,83.1526,82.7367,82.7367,18949.0
2019-12-04 12:00:00,89.51,89.52,89.4,89.44,14286.0,82.7275,82.7367,82.6258,82.6628,14286.0
2019-12-04 12:30:00,89.4,89.42,89.18,89.26,19250.0,82.6258,82.6443,82.4225,82.4964,19250.0
2019-12-04 13:00:00,89.2,89.31,89.12,89.24,15747.0,82.441,82.5426,82.367,82.4779,15747.0
2019-12-04 13:30:00,89.25,89.52,89.24,89.46,16201.0,82.4872,82.7367,82.4779,82.6813,16201.0
2019-12-04 14:00:00,89.44,89.66,89.37,89.66,18180.0,82.6628,82.8661,82.5981,82.8661,18180.0
2019-12-04 14:30:00,89.65,89.83,89.61,89.79,23804.0,82.8569,83.0232,82.8199,82.9863,23804.0
2019-12-04 15:00:00,89.79,89.8,89.64,89.67,31531.0,82.9863,82.9955,82.8476,82.8753,31531.0
2019-12-04 15:30:00,89.67,90.0,89.63,89.73,202055.0,82.8753,83.1803,82.8384,82.9308,202055.0
2019-12-05 09:30:00,89.92,90.17,89.56,90.06,19943.0,83.1064,83.3375,82.7737,83.2358,19943.0
2019-12-05 10:00:00,90.1,90.1,89.6,89.79,11522.0,83.2728,83.2728,82.8106,82.9863,11522.0
2019-12-05 10:30:00,89.75,89.76,89.52,89.68,20667.0,82.9493,82.9585,82.7367,82.8846,20667.0
2019-12-05 11:00:00,89.66,89.73,89.45,89.6,18351.0,82.8661,82.9308,82.672,82.8106,18351.0
2019-12-05 11:30:00,89.62,89.65,89.41,89.43,14255.0,82.8291,82.8569,82.635,82.6535,14255.0
2019-12-05 12:00:00,89.42,89.64,89.41,89.58,13222.0,82.6443,82.8476,82.635,82.7922,13222.0
2019-12-05 12:30:00,89.57,89.6,89.5,89.54,12808.0,82.7829,82.8106,82.7182,82.7552,12808.0
2019-12-05 13:00:00,89.53,89.67,89.52,89.66,13395.0,82.746,82.8753,82.7367,82.8661,13395.0
2019-12-05 13:30:00,89.66,89.76,89.54,89.61,8384.0,82.8661,82.9585,82.7552,82.8199,8384.0
2019-12-05 14:00:00,89.59,89.9,89.59,89.9,14184.0,82.8014,83.0879,82.8014,83.0879,14184.0
2019-12-05 14:30:00,89.91,90.01,89.65,89.8,26537.0,83.0972,83.1896,82.8569,82.9955,26537.0
2019-12-05 15:00:00,89.83,90.01,89.8,90.0,29133.0,83.0232,83.1896,82.9955,83.1803,29133.0
2019-12-05 15:30:00,89.99,90.12,89.89,89.97,90756.0,83.1711,83.2912,83.0787,83.1526,90756.0
2019-12-06 09:30:00,90.47,90.5,89.57,89.67,27795.0,83.6147,83.6425,82.7829,82.8753,27795.0
2019-12-06 10:00:00,89.68,89.76,89.4,89.47,23177.0,82.8846,82.9585,82.6258,82.6905,23177.0
2019-12-06 10:30:00,89.5,90.04,89.46,89.95,15160.0,82.7182,83.2173,82.6813,83.1341,15160.0
2019-12-06 11:00:00,89.97,89.97,89.49,89.61,19636.0,83.1526,83.1526,82.709,82.8199,19636.0
2019-12-06 11:30:00,89.57,89.7,89.33,89.43,22438.0,82.7829,82.9031,82.5611,82.6535,22438.0
2019-12-06 12:00:00,89.38,89.57,89.36,89.5,15689.0,82.6073,82.7829,82.5888,82.7182,15689.0
2019-12-06 12:30:00,89.5,90.08,89.46,89.94,113014.0,82.7182,83.2543,82.6813,83.1249,113014.0
2019-12-06 13:00:00,89.94,90.28,89.89,90.28,35869.0,83.1249,83.4391,83.0787,83.4391,35869.0
2019-12-06 13:30:00,90.24,90.28,90.18,90.24,23862.0,83.4022,83.4391,83.3467,83.4022,23862.0
2019-12-06 14:00:00,90.24,90.54,90.23,90.52,21527.0,83.4022,83.6794,83.3929,83.6609,21527.0
2019-12-06 14:30:00,90.51,90.67,90.45,90.66,25040.0,83.6517,83.7996,83.5962,83.7903,25040.0
2019-12-06 15:00:00,90.64,90.77,90.57,90.76,26036.0,83.7718,83.892,83.7071,83.8827,26036.0
2019-12-06 15:30:00,90.74,90.85,90.63,90.67,113871.0,83.8643,83.9659,83.7626,83.7996,113871.0
2019-12-09 09:30:00,90.59,90.91,90.35,90.9,20521.0,83.7256,84.0214,83.5038,84.0121,20521.0
2019-12-09 10:00:00,90.91,91.05,90.75,91.05,31099.0,84.0214,84.1508,83.8735,84.1508,31099.0
2019-12-09 10:30:00,91.07,91.07,90.66,90.84,54534.0,84.1693,84.1693,83.7903,83.9567,54534.0
2019-12-09 11:00:00,90.84,90.84,90.4,90.56,16647.0,83.9567,83.9567,83.55,83.6979,16647.0
2019-12-09 11:30:00,90.56,90.67,90.48,90.59,13651.0,83.6979,83.7996,83.624,83.7256,13651.0
2019-12-09 12:00:00,90.59,90.76,90.47,90.56,66954.0,83.7256,83.8827,83.6147,83.6979,66954.0
2019-12-09 12:30:00,90.56,90.71,90.56,90.62,10767.0,83.6979,83.8365,83.6979,83.7534,10767.0
2019-12-09 13:00:00,90.61,90.67,90.43,90.45,12910.0,83.7441,83.7996,83.5778,83.5962,12910.0
2019-12-09 13:30:00,90.42,90.6,90.36,90.46,11051.0,83.5685,83.7349,83.5131,83.6055,11051.0
2019-12-09 14:00:00,90.47,90.51,90.24,90.26,14238.0,83.6147,83.6517,83.4022,83.4206,14238.0
2019-12-09 14:30:00,90.27,90.39,90.19,90.25,14007.0,83.4299,83.5408,83.3559,83.4114,14007.0
2019-12-09 15:00:00,90.18,90.3,90.08,90.3,18740.0,83.3467,83.4576,83.2543,83.4576,18740.0
2019-12-09 15:30:00,90.29,90.31,90.08,90.11,96703.0,83.4484,83.4668,83.2543,83.282,96703.0
2019-12-10 09:30:00,90.22,90.49,89.71,90.02,19351.0,83.3837,83.6332,82.9123,83.1988,19351.0
2019-12-10 10:00:00,90.05,90.06,89.65,89.92,23873.0,83.2265,83.2358,82.8569,83.1064,23873.0
2019-12-10 10:30:00,89.91,89.91,89.63,89.81,9023.0,83.0972,83.0972,82.8384,83.0047,9023.0
2019-12-10 11:00:00,89.84,89.92,89.7,89.92,15225.0,83.0325,83.1064,82.9031,83.1064,15225.0
2019-12-10 11:30:00,89.93,89.97,89.82,89.97,11725.0,83.1156,83.1526,83.014,83.1526,11725.0
2019-12-10 12:00:00,89.99,90.05,89.93,89.96,11561.0,83.1711,83.2265,83.1156,83.1434,11561.0
2019-12-10 12:30:00,89.94,90.01,89.83,89.98,11243.0,83.1249,83.1896,83.0232,83.1619,11243.0
2019-12-10 13:00:00,90.03,90.29,90.01,90.29,13304.0,83.2081,83.4484,83.1896,83.4484,13304.0
2019-12-10 13:30:00,90.3,90.35,90.25,90.29,29737.0,83.4576,83.5038,83.4114,83.4484,29737.0
2019-12-10 14:00:00,90.29,90.42,90.28,90.28,15048.0,83.4484,83.5685,83.4391,83.4391,15048.0
2019-12-10 14:30:00,90.29,90.31,90.03,90.12,18727.0,83.4484,83.4668,83.2081,83.2912,18727.0
2019-12-10 15:00:00,90.09,90.11,89.83,89.83,11659.0,83.2635,83.282,83.0232,83.0232,11659.0
2019-12-10 15:30:00,89.83,89.83,89.5,89.63,66147.0,83.0232,83.0232,82.7182,82.8384,66147.0
2019-12-11 09:30:00,91.11,91.17,89.11,89.56,47789.0,84.2062,84.2617,82.3578,82.7737,47789.0
2019-12-11 10:00:00,89.58,90.09,89.37,89.86,48938.0,82.7922,83.2635,82.5981,83.0509,48938.0
2019-12-11 10:30:00,89.85,90.4,89.71,90.29,106900.0,83.0417,83.55,82.9123,83.4484,106900.0
2019-12-11 11:00:00,90.3,90.8,90.3,90.54,92768.0,83.4576,83.9197,83.4576,83.6794,92768.0
2019-12-11 11:30:00,90.55,90.7,90.49,90.58,23670.0,83.6887,83.8273,83.6332,83.7164,23670.0
2019-12-11 12:00:00,90.57,91.11,90.56,91.11,32590.0,83.7071,84.2062,83.6979,84.2062,32590.0
2019-12-11 12:30:00,91.1,91.44,91.04,91.4,75589.0,84.197,84.5112,84.1415,84.4743,75589.0
2019-12-11 13:00:00,91.4,91.55,91.35,91.54,83361.0,84.4743,84.6129,84.428,84.6036,83361.0
2019-12-11 13:30:00,91.54,91.69,91.39,91.59,50461.0,84.6036,84.7423,84.465,84.6499,50461.0
2019-12-11 14:00:00,91.56,91.71,91.47,91.64,66428.0,84.6221,84.7608,84.5389,84.6961,66428.0
2019-12-11 14:30:00,91.64,91.73,91.53,91.71,40842.0,84.6961,84.7792,84.5944,84.7608,40842.0
2019-12-11 15:00:00,91.73,91.85,91.64,91.81,131044.0,84.7792,84.8902,84.6961,84.8532,131044.0
2019-12-11 15:30:00,91.77,92.13,91.68,92.07,218908.0,84.8162,85.1489,84.733,85.0935,218908.0
2019-12-12 09:30:00,91.9,91.9,90.51,91.17,80044.0,84.9364,84.9364,83.6517,84.2617,80044.0
2019-12-12 10:00:00,91.19,91.87,91.16,91.76,72016.0,84.2802,84.9086,84.2524,84.807,72016.0
2019-12-12 10:30:00,91.78,91.86,91.55,91.6,40017.0,84.8255,84.8994,84.6129,84.6591,40017.0
2019-12-12 11:00:00,91.62,91.62,91.24,91.24,64024.0,84.6776,84.6776,84.3264,84.3264,64024.0
2019-12-12 11:30:00,91.23,91.32,90.65,90.76,43277.0,84.3171,84.4003,83.7811,83.8827,43277.0
2019-12-12 12:00:00,90.75,90.8,90.42,90.61,59750.0,83.8735,83.9197,83.5685,83.7441,59750.0
2019-12-12 12:30:00,90.6,91.06,90.6,90.81,36263.0,83.7349,84.16,83.7349,83.929,36263.0
2019-12-12 13:00:00,90.81,91.07,90.7,90.98,21939.0,83.929,84.1693,83.8273,84.0861,21939.0
2019-12-12 13:30:00,90.98,91.1,90.88,91.08,32306.0,84.0861,84.197,83.9937,84.1785,32306.0
2019-12-12 14:00:00,91.08,91.08,90.81,90.88,27539.0,84.1785,84.1785,83.929,83.9937,27539.0
2019-12-12 14:30:00,90.88,91.13,90.8,91.0,37123.0,83.9937,84.2247,83.9197,84.1046,37123.0
2019-12-12 15:00:00,91.04,91.18,90.96,91.18,33594.0,84.1415,84.2709,84.0676,84.2709,33594.0
2019-12-12 15:30:00,91.17,91.31,91.02,91.17,137859.0,84.2617,84.3911,84.123,84.2617,137859.0
2019-12-13 09:30:00,90.6,91.01,90.03,90.97,17735.0,84.0449,84.4252,83.5161,84.3881,17735.0
2019-12-13 10:00:00,90.9,91.2,90.43,91.03,18693.0,84.3232,84.6015,83.8872,84.4438,18693.0
2019-12-13 10:30:00,90.88,91.28,90.84,91.03,13190.0,84.3046,84.6757,84.2675,84.4438,13190.0
2019-12-13 11:00:00,90.98,91.18,90.69,90.72,16324.0,84.3974,84.5829,84.1284,84.1562,16324.0
2019-12-13 11:30:00,90.66,91.15,90.66,91.15,13115.0,84.1005,84.5551,84.1005,84.5551,13115.0
2019-12-13 12:00:00,91.13,91.42,91.11,91.35,21908.0,84.5365,84.8055,84.518,84.7406,21908.0
2019-12-13 12:30:00,91.35,91.5,91.29,91.48,11922.0,84.7406,84.8798,84.6849,84.8612,11922.0
2019-12-13 13:00:00,91.47,91.6,91.43,91.54,13594.0,84.8519,84.9725,84.8148,84.9169,13594.0
2019-12-13 13:30:00,91.57,91.63,91.49,91.57,15099.0,84.9447,85.0003,84.8705,84.9447,15099.0
2019-12-13 14:00:00,91.56,91.72,91.55,91.68,21876.0,84.9354,85.0838,84.9261,85.0467,21876.0
2019-12-13 14:30:00,91.68,91.71,91.55,91.64,13580.0,85.0467,85.0746,84.9261,85.0096,13580.0
2019-12-13 15:00:00,91.61,91.8,91.61,91.73,25676.0,84.9818,85.158,84.9818,85.0931,25676.0
2019-12-13 15:30:00,91.76,92.04,91.75,91.84,104232.0,85.1209,85.3807,85.1117,85.1952,104232.0
2019-12-16 09:30:00,92.44,92.5,91.39,91.59,76722.0,85.7517,85.8074,84.7777,84.9632,76722.0
2019-12-16 10:00:00,91.56,92.09,91.55,92.02,63173.0,84.9354,85.4271,84.9261,85.3621,63173.0
2019-12-16 10:30:00,92.02,92.27,91.61,91.61,149247.0,85.3621,85.594,84.9818,84.9818,149247.0
2019-12-16 11:00:00,91.65,91.94,91.58,91.77,34306.0,85.0189,85.2879,84.954,85.1302,34306.0
2019-12-16 11:30:00,91.75,92.03,91.64,92.02,53928.0,85.1117,85.3714,85.0096,85.3621,53928.0
2019-12-16 12:00:00,92.01,92.4,92.01,92.4,53523.0,85.3529,85.7146,85.3529,85.7146,53523.0
2019-12-16 12:30:00,92.41,92.43,92.12,92.12,27365.0,85.7239,85.7425,85.4549,85.4549,27365.0
2019-12-16 13:00:00,92.13,92.24,92.11,92.2,21125.0,85.4642,85.5662,85.4456,85.5291,21125.0
2019-12-16 13:30:00,92.19,92.21,92.02,92.05,17182.0,85.5198,85.5384,85.3621,85.39,17182.0
2019-12-16 14:00:00,92.05,92.08,91.76,91.78,31679.0,85.39,85.4178,85.1209,85.1395,31679.0
2019-12-16 14:30:00,91.78,91.8,91.57,91.63,41658.0,85.1395,85.158,84.9447,85.0003,41658.0
2019-12-16 15:00:00,91.63,91.72,91.53,91.65,39677.0,85.0003,85.0838,84.9076,85.0189,39677.0
2019-12-16 15:30:00,91.64,91.75,91.46,91.63,158156.0,85.0096,85.1117,84.8426,85.0003,158156.0
2019-12-17 09:30:00,91.62,92.04,91.19,91.19,40542.0,84.9911,85.3807,84.5922,84.5922,40542.0
2019-12-17 10:00:00,91.27,91.52,91.27,91.45,14980.0,84.6664,84.8983,84.6664,84.8334,14980.0
2019-12-17 10:30:00,91.4,91.5,91.23,91.26,14365.0,84.787,84.8798,84.6293,84.6571,14365.0
2019-12-17 11:00:00,91.28,91.39,91.05,91.22,18266.0,84.6757,84.7777,84.4623,84.62,18266.0
2019-12-17 11:30:00,91.23,91.37,91.16,91.28,14818.0,84.6293,84.7592,84.5643,84.6757,14818.0
2019-12-17 12:00:00,91.25,91.3,91.11,91.19,13687.0,84.6478,84.6942,84.518,84.5922,13687.0
2019-12-17 12:30:00,91.18,91.18,91.04,91.09,11157.0,84.5829,84.5829,84.453,84.4994,11157.0
2019-12-17 13:00:00,91.1,91.14,91.02,91.05,16782.0,84.5087,84.5458,84.4345,84.4623,16782.0
2019-12-17 13:30:00,91.01,91.22,90.99,91.22,13558.0,84.4252,84.62,84.4066,84.62,13558.0
2019-12-17 14:00:00,91.28,91.34,91.21,91.33,20077.0,84.6757,84.7313,84.6107,84.722,20077.0
2019-12-17 14:30:00,91.33,91.48,91.32,91.47,15901.0,84.722,84.8612,84.7128,84.8519,15901.0
2019-12-17 15:00:00,91.47,91.55,91.38,91.51,20461.0,84.8519,84.9261,84.7684,84.889,20461.0
2019-12-17 15:30:00,91.53,91.58,91.39,91.49,90260.0,84.9076,84.954,84.7777,84.8705,90260.0
2019-12-18 09:30:00,93.46,95.61,93.36,95.48,221996.0,86.6979,88.6924,86.6052,88.5718,221996.0
2019-12-18 10:00:00,95.48,96.1,95.25,95.66,96554.0,88.5718,89.1469,88.3584,88.7388,96554.0
2019-12-18 10:30:00,95.66,95.67,95.18,95.29,91125.0,88.7388,88.748,88.2935,88.3955,91125.0
2019-12-18 11:00:00,95.26,95.4,95.0,95.33,63442.0,88.3677,88.4976,88.1265,88.4326,63442.0
2019-12-18 11:30:00,95.34,95.54,95.01,95.03,74802.0,88.4419,88.6274,88.1358,88.1543,74802.0
2019-12-18 12:00:00,95.07,95.4,94.74,94.8,114563.0,88.1915,88.4976,87.8853,87.941,114563.0
2019-12-18 12:30:00,94.8,95.73,94.79,95.63,130724.0,87.941,88.8037,87.9317,88.7109,130724.0
2019-12-18 13:00:00,95.6,95.62,95.18,95.2,43258.0,88.6831,88.7017,88.2935,88.312,43258.0
2019-12-18 13:30:00,95.22,95.48,95.09,95.43,42231.0,88.3306,88.5718,88.21,88.5254,42231.0
2019-12-18 14:00:00,95.43,95.57,95.39,95.51,38630.0,88.5254,88.6553,88.4883,88.5996,38630.0
2019-12-18 14:30:00,95.52,96.01,95.49,96.01,52936.0,88.6089,89.0634,88.5811,89.0634,52936.0
2019-12-18 15:00:00,96.01,96.03,95.48,95.54,147809.0,89.0634,89.082,88.5718,88.6274,147809.0
2019-12-18 15:30:00,95.54,95.96,95.54,95.68,285646.0,88.6274,89.0171,88.6274,88.7573,285646.0
2019-12-19 09:30:00,95.44,95.5,94.56,94.93,83070.0,88.5347,88.5903,87.7184,88.0616,83070.0
2019-12-19 10:00:00,94.94,94.98,94.61,94.67,107021.0,88.0709,88.108,87.7647,87.8204,107021.0
2019-12-19 10:30:00,94.66,94.98,94.36,94.98,32877.0,87.8111,88.108,87.5328,88.108,32877.0
2019-12-19 11:00:00,94.97,95.36,94.92,95.17,41894.0,88.0987,88.4605,88.0523,88.2842,41894.0
2019-12-19 11:30:00,95.17,95.76,95.14,95.68,45889.0,88.2842,88.8315,88.2564,88.7573,45889.0
2019-12-19 12:00:00,95.67,96.01,95.67,96.0,41328.0,88.748,89.0634,88.748,89.0542,41328.0
2019-12-19 12:30:00,96.0,96.01,95.79,95.83,27783.0,89.0542,89.0634,88.8594,88.8965,27783.0
2019-12-19 13:00:00,95.85,95.92,95.7,95.83,50212.0,88.915,88.98,88.7759,88.8965,50212.0
2019-12-19 13:30:00,95.87,96.16,95.83,96.15,27909.0,88.9336,89.2026,88.8965,89.1933,27909.0
2019-12-19 14:00:00,96.13,96.31,96.1,96.24,38439.0,89.1748,89.3417,89.1469,89.2768,38439.0
2019-12-19 14:30:00,96.21,96.55,96.2,96.32,57073.0,89.249,89.5644,89.2397,89.351,57073.0
2019-12-19 15:00:00,96.32,96.36,96.14,96.24,66131.0,89.351,89.3881,89.184,89.2768,66131.0
2019-12-19 15:30:00,96.24,96.34,96.07,96.27,171269.0,89.2768,89.3696,89.1191,89.3046,171269.0
2019-12-20 09:30:00,97.24,97.43,96.51,96.83,134844.0,90.2044,90.3807,89.5273,89.8241,134844.0
2019-12-20 10:00:00,96.81,96.92,96.27,96.29,47204.0,89.8056,89.9076,89.3046,89.3232,47204.0
2019-12-20 10:30:00,96.31,96.99,96.3,96.99,40286.0,89.3417,89.9725,89.3325,89.9725,40286.0
2019-12-20 11:00:00,97.0,97.34,96.97,97.02,41424.0,89.9818,90.2972,89.954,90.0004,41424.0
2019-12-20 11:30:00,97.03,97.15,96.98,97.15,19500.0,90.0096,90.121,89.9633,90.121,19500.0
2019-12-20 12:00:00,97.09,97.39,97.0,97.31,26865.0,90.0653,90.3436,89.9818,90.2694,26865.0
2019-12-20 12:30:00,97.3,97.31,97.08,97.18,16287.0,90.2601,90.2694,90.056,90.1488,16287.0
2019-12-20 13:00:00,97.15,97.37,97.06,97.28,20635.0,90.121,90.325,90.0375,90.2416,20635.0
2019-12-20 13:30:00,97.27,97.3,97.17,97.18,17953.0,90.2323,90.2601,90.1395,90.1488,17953.0
2019-12-20 14:00:00,97.18,97.38,97.17,97.32,24575.0,90.1488,90.3343,90.1395,90.2787,24575.0
2019-12-20 14:30:00,97.35,97.47,97.3,97.43,31221.0,90.3065,90.4178,90.2601,90.3807,31221.0
2019-12-20 15:00:00,97.44,97.67,97.41,97.65,47654.0,90.39,90.6033,90.3621,90.5848,47654.0
2019-12-20 15:30:00,97.65,98.03,97.65,98.01,244076.0,90.5848,90.9373,90.5848,90.9187,244076.0
2019-12-23 09:30:00,98.39,98.66,97.63,98.01,42318.0,91.2712,91.5217,90.5662,90.9187,42318.0
2019-12-23 10:00:00,98.02,98.26,97.84,98.09,23909.0,90.928,91.1506,90.761,90.9929,23909.0
2019-12-23 10:30:00,98.11,98.35,97.57,97.61,47850.0,91.0115,91.2341,90.5106,90.5477,47850.0
2019-12-23 11:00:00,97.61,97.67,97.23,97.39,40450.0,90.5477,90.6033,90.1952,90.3436,40450.0
2019-12-23 11:30:00,97.42,97.61,97.38,97.44,16286.0,90.3714,90.5477,90.3343,90.39,16286.0
2019-12-23 12:00:00,97.47,97.54,97.36,97.5,14886.0,90.4178,90.4827,90.3158,90.4456,14886.0
2019-12-23 12:30:00,97.52,97.64,97.45,97.56,16113.0,90.4642,90.5755,90.3993,90.5013,16113.0
2019-12-23 13:00:00,97.54,97.69,97.54,97.56,8720.0,90.4827,90.6219,90.4827,90.5013,8720.0
2019-12-23 13:30:00,97.58,97.66,97.54,97.61,16002.0,90.5198,90.5941,90.4827,90.5477,16002.0
2019-12-23 14:00:00,97.61,97.84,97.57,97.81,17788.0,90.5477,90.761,90.5106,90.7332,17788.0
2019-12-23 14:30:00,97.84,97.85,97.51,97.61,36242.0,90.761,90.7703,90.4549,90.5477,36242.0
2019-12-23 15:00:00,97.6,97.88,97.59,97.8,27873.0,90.5384,90.7981,90.5291,90.7239,27873.0
2019-12-23 15:30:00,97.79,97.85,97.63,97.82,126424.0,90.7147,90.7703,90.5662,90.7425,126424.0
2019-12-24 09:30:00,97.57,97.9,97.57,97.65,21874.0,90.5106,90.8167,90.5106,90.5848,21874.0
2019-12-24 10:00:00,97.65,98.18,97.65,98.06,20446.0,90.5848,91.0764,90.5848,90.9651,20446.0
2019-12-24 10:30:00,98.09,98.34,98.08,98.13,15054.0,90.9929,91.2249,90.9837,91.0301,15054.0
2019-12-24 11:00:00,98.15,98.15,97.95,98.13,13254.0,91.0486,91.0486,90.8631,91.0301,13254.0
2019-12-24 11:30:00,98.16,98.3,98.07,98.21,13240.0,91.0579,91.1878,90.9744,91.1043,13240.0
2019-12-24 12:00:00,98.22,98.27,97.87,98.0,22758.0,91.1135,91.1599,90.7889,90.9095,22758.0
2019-12-24 12:30:00,98.02,98.04,97.81,98.04,59707.0,90.928,90.9466,90.7332,90.9466,59707.0
2019-12-26 09:30:00,97.95,98.35,97.95,98.25,15095.0,90.8631,91.2341,90.8631,91.1414,15095.0
2019-12-26 10:00:00,98.28,98.51,98.24,98.3,15379.0,91.1692,91.3826,91.1321,91.1878,15379.0
2019-12-26 10:30:00,98.25,98.35,98.04,98.25,8335.0,91.1414,91.2341,90.9466,91.1414,8335.0
2019-12-26 11:00:00,98.28,98.39,98.22,98.28,13038.0,91.1692,91.2712,91.1135,91.1692,13038.0
2019-12-26 11:30:00,98.25,98.35,98.19,98.29,18526.0,91.1414,91.2341,91.0857,91.1785,18526.0
2019-12-26 12:00:00,98.29,98.31,98.21,98.29,12638.0,91.1785,91.197,91.1043,91.1785,12638.0
2019-12-26 12:30:00,98.3,98.45,98.22,98.38,49548.0,91.1878,91.3269,91.1135,91.262,49548.0
2019-12-26 13:00:00,98.4,98.76,98.4,98.54,46727.0,91.2805,91.6145,91.2805,91.4104,46727.0
2019-12-26 13:30:00,98.52,98.55,98.37,98.41,20275.0,91.3918,91.4197,91.2527,91.2898,20275.0
2019-12-26 14:00:00,98.41,98.62,98.37,98.61,28274.0,91.2898,91.4846,91.2527,91.4753,28274.0
2019-12-26 14:30:00,98.59,98.61,98.36,98.41,22107.0,91.4568,91.4753,91.2434,91.2898,22107.0
2019-12-26 15:00:00,98.4,98.47,98.36,98.4,18846.0,91.2805,91.3455,91.2434,91.2805,18846.0
2019-12-26 15:30:00,98.4,98.56,98.23,98.54,66101.0,91.2805,91.4289,91.1228,91.4104,66101.0
2019-12-27 09:30:00,98.71,98.72,97.57,97.78,35871.0,91.5681,91.5774,90.5106,90.7054,35871.0
2019-12-27 10:00:00,97.74,98.23,97.74,98.09,19863.0,90.6683,91.1228,90.6683,90.9929,19863.0
2019-12-27 10:30:00,98.08,98.16,97.89,98.06,14614.0,90.9837,91.0579,90.8074,90.9651,14614.0
2019-12-27 11:00:00,98.1,98.21,97.82,97.96,16087.0,91.0022,91.1043,90.7425,90.8724,16087.0
2019-12-27 11:30:00,97.95,98.19,97.95,98.18,14035.0,90.8631,91.0857,90.8631,91.0764,14035.0
2019-12-27 12:00:00,98.18,98.18,98.03,98.06,9507.0,91.0764,91.0764,90.9373,90.9651,9507.0
2019-12-27 12:30:00,98.05,98.33,98.04,98.33,12644.0,90.9558,91.2156,90.9466,91.2156,12644.0
2019-12-27 13:00:00,98.28,98.3,98.18,98.18,10602.0,91.1692,91.1878,91.0764,91.0764,10602.0
2019-12-27 13:30:00,98.17,98.19,97.91,97.97,17554.0,91.0672,91.0857,90.826,90.8816,17554.0
2019-12-27 14:00:00,97.98,98.17,97.98,98.17,15257.0,90.8909,91.0672,90.8909,91.0672,15257.0
2019-12-27 14:30:00,98.19,98.29,98.13,98.25,13207.0,91.0857,91.1785,91.0301,91.1414,13207.0
2019-12-27 15:00:00,98.25,98.29,98.14,98.16,14021.0,91.1414,91.1785,91.0393,91.0579,14021.0
2019-12-27 15:30:00,98.16,98.24,97.98,98.23,101930.0,91.0579,91.1321,90.8909,91.1228,101930.0
2019-12-30 09:30:00,98.13,98.14,97.13,97.36,39474.0,91.0301,91.0393,90.1024,90.3158,39474.0
2019-12-30 10:00:00,97.37,97.6,97.26,97.56,18547.0,90.325,90.5384,90.223,90.5013,18547.0
2019-12-30 10:30:00,97.58,97.8,97.56,97.8,15920.0,90.5198,90.7239,90.5013,90.7239,15920.0
2019-12-30 11:00:00,97.81,98.0,97.68,97.9,16697.0,90.7332,90.9095,90.6126,90.8167,16697.0
2019-12-30 11:30:00,97.96,98.0,97.85,97.88,10507.0,90.8724,90.9095,90.7703,90.7981,10507.0
2019-12-30 12:00:00,97.85,98.08,97.84,98.08,13227.0,90.7703,90.9837,90.761,90.9837,13227.0
2019-12-30 12:30:00,98.05,98.22,97.87,97.91,28283.0,90.9558,91.1135,90.7889,90.826,28283.0
2019-12-30 13:00:00,97.85,98.06,97.85,98.0,20221.0,90.7703,90.9651,90.7703,90.9095,20221.0
2019-12-30 13:30:00,98.03,98.17,97.97,98.08,13346.0,90.9373,91.0672,90.8816,90.9837,13346.0
2019-12-30 14:00:00,98.05,98.09,97.84,97.94,15967.0,90.9558,90.9929,90.761,90.8538,15967.0
2019-12-30 14:30:00,97.97,98.03,97.88,97.98,14834.0,90.8816,90.9373,90.7981,90.8909,14834.0
2019-12-30 15:00:00,97.99,98.15,97.89,98.02,18174.0,90.9002,91.0486,90.8074,90.928,18174.0
2019-12-30 15:30:00,98.06,98.1,97.89,98.07,64147.0,90.9651,91.0022,90.8074,90.9744,64147.0
2019-12-31 09:30:00,97.71,98.71,97.7,98.38,21363.0,90.6404,91.5681,90.6312,91.262,21363.0
2019-12-31 10:00:00,98.43,98.46,98.13,98.2,9794.0,91.3083,91.3362,91.0301,91.095,9794.0
2019-12-31 10:30:00,98.18,98.26,98.04,98.12,7125.0,91.0764,91.1506,90.9466,91.0208,7125.0
2019-12-31 11:00:00,98.09,98.22,98.04,98.1,13144.0,90.9929,91.1135,90.9466,91.0022,13144.0
2019-12-31 11:30:00,98.11,98.29,97.95,98.1,70584.0,91.0115,91.1785,90.8631,91.0022,70584.0
2019-12-31 12:00:00,98.09,98.21,97.83,97.86,38206.0,90.9929,91.1043,90.7518,90.7796,38206.0
2019-12-31 12:30:00,97.84,97.87,97.57,97.58,22938.0,90.761,90.7889,90.5106,90.5198,22938.0
2019-12-31 13:00:00,97.6,97.86,97.56,97.84,14220.0,90.5384,90.7796,90.5013,90.761,14220.0
2019-12-31 13:30:00,97.85,97.96,97.85,97.92,6607.0,90.7703,90.8724,90.7703,90.8352,6607.0
2019-12-31 14:00:00,97.91,98.01,97.84,97.99,17956.0,90.826,90.9187,90.761,90.9002,17956.0
2019-12-31 14:30:00,97.98,98.04,97.85,97.87,12775.0,90.8909,90.9466,90.7703,90.7889,12775.0
2019-12-31 15:00:00,97.87,97.98,97.84,97.93,16443.0,90.7889,90.8909,90.761,90.8445,16443.0
2019-12-31 15:30:00,97.94,98.01,97.75,97.87,76760.0,90.8538,90.9187,90.6775,90.7889,76760.0
2020-01-02 09:30:00,98.44,98.65,98.05,98.57,69487.0,91.3176,91.5124,90.9558,91.4382,69487.0
2020-01-02 10:00:00,98.56,98.6,98.02,98.35,29064.0,91.4289,91.466,90.928,91.2341,29064.0
2020-01-02 10:30:00,98.33,98.36,97.82,98.04,27481.0,91.2156,91.2434,90.7425,90.9466,27481.0
2020-01-02 11:00:00,98.06,98.49,98.03,98.23,67348.0,90.9651,91.364,90.9373,91.1228,67348.0
2020-01-02 11:30:00,98.19,98.21,97.86,98.09,18669.0,91.0857,91.1043,90.7796,90.9929,18669.0
2020-01-02 12:00:00,98.1,98.29,97.83,98.23,38737.0,91.0022,91.1785,90.7518,91.1228,38737.0
2020-01-02 12:30:00,98.23,98.24,98.08,98.19,14785.0,91.1228,91.1321,90.9837,91.0857,14785.0
2020-01-02 13:00:00,98.17,98.17,98.01,98.06,25476.0,91.0672,91.0672,90.9187,90.9651,25476.0
2020-01-02 13:30:00,98.05,98.05,97.91,98.01,23581.0,90.9558,90.9558,90.826,90.9187,23581.0
2020-01-02 14:00:00,98.03,98.07,97.89,98.0,25786.0,90.9373,90.9744,90.8074,90.9095,25786.0
2020-01-02 14:30:00,98.03,98.05,97.92,97.97,15285.0,90.9373,90.9558,90.8352,90.8816,15285.0
2020-01-02 15:00:00,98.0,98.07,97.88,98.07,19710.0,90.9095,90.9744,90.7981,90.9744,19710.0
2020-01-02 15:30:00,98.11,98.63,98.08,98.62,127722.0,91.0115,91.4939,90.9837,91.4846,127722.0
2020-01-03 09:30:00,97.54,99.15,97.41,99.13,36241.0,90.4827,91.9763,90.3621,91.9577,36241.0
2020-01-03 10:00:00,99.14,99.14,98.69,98.91,17800.0,91.967,91.967,91.5495,91.7536,17800.0
2020-01-03 10:30:00,98.93,99.66,98.93,99.07,50283.0,91.7722,92.4494,91.7722,91.902,50283.0
2020-01-03 11:00:00,99.03,99.12,98.88,99.07,45832.0,91.8649,91.9484,91.7258,91.902,45832.0
2020-01-03 11:30:00,99.08,99.5,98.91,99.45,24552.0,91.9113,92.3009,91.7536,92.2545,24552.0
2020-01-03 12:00:00,99.46,99.56,99.26,99.48,17013.0,92.2638,92.3566,92.0783,92.2824,17013.0
2020-01-03 12:30:00,99.42,99.69,99.38,99.59,13973.0,92.2267,92.4772,92.1896,92.3844,13973.0
2020-01-03 13:00:00,99.6,99.65,99.44,99.65,13120.0,92.3937,92.4401,92.2453,92.4401,13120.0
2020-01-03 13:30:00,99.61,99.63,99.22,99.41,11980.0,92.403,92.4215,92.0412,92.2174,11980.0
2020-01-03 14:00:00,99.44,99.47,99.2,99.35,13466.0,92.2453,92.2731,92.0226,92.1618,13466.0
2020-01-03 14:30:00,99.35,99.76,99.32,99.73,22767.0,92.1618,92.5421,92.134,92.5143,22767.0
2020-01-03 15:00:00,99.73,99.87,99.62,99.65,36828.0,92.5143,92.6442,92.4122,92.4401,36828.0
2020-01-03 15:30:00,99.62,99.73,99.41,99.45,111631.0,92.4122,92.5143,92.2174,92.2545,111631.0
2020-01-06 09:30:00,99.0,99.55,98.68,99.4,31729.0,91.8371,92.3473,91.5403,92.2082,31729.0
2020-01-06 10:00:00,99.43,99.87,99.29,99.82,49801.0,92.236,92.6442,92.1061,92.5978,49801.0
2020-01-06 10:30:00,99.86,100.14,99.75,100.1,32220.0,92.6349,92.8946,92.5328,92.8575,32220.0
2020-01-06 11:00:00,100.06,100.23,99.87,99.9,65299.0,92.8204,92.9781,92.6442,92.672,65299.0
2020-01-06 11:30:00,99.9,100.15,99.83,99.86,23069.0,92.672,92.9039,92.6071,92.6349,23069.0
2020-01-06 12:00:00,99.77,99.83,99.65,99.72,23899.0,92.5514,92.6071,92.4401,92.505,23899.0
2020-01-06 12:30:00,99.71,99.75,99.57,99.58,13961.0,92.4957,92.5328,92.3659,92.3751,13961.0
2020-01-06 13:00:00,99.6,99.8,99.58,99.8,10133.0,92.3937,92.5792,92.3751,92.5792,10133.0
2020-01-06 13:30:00,99.81,99.84,99.68,99.76,9494.0,92.5885,92.6163,92.4679,92.5421,9494.0
2020-01-06 14:00:00,99.73,100.1,99.66,100.06,19515.0,92.5143,92.8575,92.4494,92.8204,19515.0
2020-01-06 14:30:00,100.08,100.22,100.05,100.16,14634.0,92.839,92.9688,92.8111,92.9132,14634.0
2020-01-06 15:00:00,100.16,100.25,100.08,100.13,18864.0,92.9132,92.9967,92.839,92.8853,18864.0
2020-01-06 15:30:00,100.12,100.44,100.06,100.39,76667.0,92.8761,93.1729,92.8204,93.1265,76667.0
2020-01-07 09:30:00,99.91,100.49,99.7,100.36,38629.0,92.6813,93.2193,92.4865,93.0987,38629.0
2020-01-07 10:00:00,100.32,100.6,100.08,100.34,19794.0,93.0616,93.3213,92.839,93.0802,19794.0
2020-01-07 10:30:00,100.31,100.31,100.0,100.15,18477.0,93.0523,93.0523,92.7648,92.9039,18477.0
2020-01-07 11:00:00,100.12,100.37,100.07,100.32,10880.0,92.8761,93.108,92.8297,93.0616,10880.0
2020-01-07 11:30:00,100.3,100.54,100.16,100.54,14612.0,93.043,93.2657,92.9132,93.2657,14612.0
2020-01-07 12:00:00,100.56,100.7,100.45,100.68,13751.0,93.2842,93.4141,93.1822,93.3956,13751.0
2020-01-07 12:30:00,100.6,100.66,100.51,100.58,7465.0,93.3213,93.377,93.2379,93.3028,7465.0
2020-01-07 13:00:00,100.54,100.77,100.54,100.68,14675.0,93.2657,93.479,93.2657,93.3956,14675.0
2020-01-07 13:30:00,100.68,100.7,100.47,100.53,10204.0,93.3956,93.4141,93.2007,93.2564,10204.0
2020-01-07 14:00:00,100.53,100.55,100.25,100.28,17270.0,93.2564,93.275,92.9967,93.0245,17270.0
2020-01-07 14:30:00,100.3,100.33,100.11,100.2,17864.0,93.043,93.0709,92.8668,92.9503,17864.0
2020-01-07 15:00:00,100.2,100.41,100.19,100.27,14875.0,92.9503,93.1451,92.941,93.0152,14875.0
2020-01-07 15:30:00,100.27,100.3,99.91,99.99,88412.0,93.0152,93.043,92.6813,92.7555,88412.0
2020-01-08 09:30:00,99.99,100.79,99.99,100.79,23838.0,92.7555,93.4976,92.7555,93.4976,23838.0
2020-01-08 10:00:00,100.78,100.92,100.59,100.6,25490.0,93.4883,93.6182,93.3121,93.3213,25490.0
2020-01-08 10:30:00,100.54,100.66,100.44,100.66,17275.0,93.2657,93.377,93.1729,93.377,17275.0
2020-01-08 11:00:00,100.64,101.08,100.48,101.01,33664.0,93.3584,93.7666,93.21,93.7017,33664.0
2020-01-08 11:30:00,100.93,100.93,100.61,100.76,42385.0,93.6275,93.6275,93.3306,93.4698,42385.0
2020-01-08 12:00:00,100.76,100.87,100.68,100.77,17428.0,93.4698,93.5718,93.3956,93.479,17428.0
2020-01-08 12:30:00,100.76,100.78,100.43,100.46,19596.0,93.4698,93.4883,93.1636,93.1915,19596.0
2020-01-08 13:00:00,100.46,100.48,100.16,100.19,26658.0,93.1915,93.21,92.9132,92.941,26658.0
2020-01-08 13:30:00,100.22,100.31,100.1,100.1,15837.0,92.9688,93.0523,92.8575,92.8575,15837.0
2020-01-08 14:00:00,100.1,100.29,100.05,100.29,20377.0,92.8575,93.0338,92.8111,93.0338,20377.0
2020-01-08 14:30:00,100.31,100.36,100.09,100.36,17778.0,93.0523,93.0987,92.8482,93.0987,17778.0
2020-01-08 15:00:00,100.36,100.7,100.35,100.43,66162.0,93.0987,93.4141,93.0894,93.1636,66162.0
2020-01-08 15:30:00,100.43,100.43,99.81,99.86,196968.0,93.1636,93.1636,92.5885,92.6349,196968.0
2020-01-09 09:30:00,99.85,100.66,99.75,100.12,72448.0,92.6256,93.377,92.5328,92.8761,72448.0
2020-01-09 10:00:00,100.12,100.57,99.97,100.34,52333.0,92.8761,93.2935,92.7369,93.0802,52333.0
2020-01-09 10:30:00,100.34,100.69,100.34,100.5,28881.0,93.0802,93.4048,93.0802,93.2286,28881.0
2020-01-09 11:00:00,100.51,100.84,100.49,100.84,28141.0,93.2379,93.544,93.2193,93.544,28141.0
2020-01-09 11:30:00,100.87,101.23,100.82,101.15,16012.0,93.5718,93.9058,93.5254,93.8315,16012.0
2020-01-09 12:00:00,101.19,101.3,101.02,101.08,13466.0,93.8687,93.9707,93.711,93.7666,13466.0
2020-01-09 12:30:00,101.05,101.1,100.87,101.05,12250.0,93.7388,93.7852,93.5718,93.7388,12250.0
2020-01-09 13:00:00,101.03,101.12,100.95,101.04,12012.0,93.7202,93.8037,93.646,93.7295,12012.0
2020-01-09 13:30:00,101.04,101.25,101.04,101.14,8499.0,93.7295,93.9243,93.7295,93.8223,8499.0
2020-01-09 14:00:00,101.12,101.39,101.07,101.36,19303.0,93.8037,94.0542,93.7573,94.0264,19303.0
2020-01-09 14:30:00,101.35,101.46,101.26,101.35,20563.0,94.0171,94.1191,93.9336,94.0171,20563.0
2020-01-09 15:00:00,101.35,101.35,101.19,101.3,21982.0,94.0171,94.0171,93.8687,93.9707,21982.0
2020-01-09 15:30:00,101.32,101.38,100.99,101.07,135288.0,93.9892,94.0449,93.6831,93.7573,135288.0
2020-01-10 09:30:00,101.47,101.48,101.01,101.45,25986.0,94.1284,94.1377,93.7017,94.1098,25986.0
2020-01-10 10:00:00,101.45,101.51,101.28,101.38,16711.0,94.1098,94.1655,93.9521,94.0449,16711.0
2020-01-10 10:30:00,101.37,101.48,101.25,101.4,8126.0,94.0356,94.1377,93.9243,94.0635,8126.0
2020-01-10 11:00:00,101.44,101.63,101.39,101.43,19384.0,94.1006,94.2768,94.0542,94.0913,19384.0
2020-01-10 11:30:00,101.4,101.48,101.3,101.39,29742.0,94.0635,94.1377,93.9707,94.0542,29742.0
2020-01-10 12:00:00,101.39,101.39,101.08,101.13,9212.0,94.0542,94.0542,93.7666,93.813,9212.0
2020-01-10 12:30:00,101.13,101.45,101.12,101.41,11995.0,93.813,94.1098,93.8037,94.0727,11995.0
2020-01-10 13:00:00,101.42,101.48,101.29,101.4,15557.0,94.082,94.1377,93.9614,94.0635,15557.0
2020-01-10 13:30:00,101.42,101.48,101.35,101.41,6884.0,94.082,94.1377,94.0171,94.0727,6884.0
2020-01-10 14:00:00,101.42,101.43,101.2,101.25,19356.0,94.082,94.0913,93.8779,93.9243,19356.0
2020-01-10 14:30:00,101.24,101.33,101.13,101.3,21422.0,93.915,93.9985,93.813,93.9707,21422.0
2020-01-10 15:00:00,101.3,101.31,100.96,101.06,18299.0,93.9707,93.98,93.6553,93.7481,18299.0
2020-01-10 15:30:00,101.05,101.13,100.93,101.05,74968.0,93.7388,93.813,93.6275,93.7388,74968.0
2020-01-13 09:30:00,101.41,101.82,101.36,101.37,19954.0,94.0727,94.4531,94.0264,94.0356,19954.0
2020-01-13 10:00:00,101.37,101.48,101.21,101.35,16296.0,94.0356,94.1377,93.8872,94.0171,16296.0
2020-01-13 10:30:00,101.45,101.5,100.97,101.03,45695.0,94.1098,94.1562,93.6646,93.7202,45695.0
2020-01-13 11:00:00,101.03,101.1,100.83,101.01,29326.0,93.7202,93.7852,93.5347,93.7017,29326.0
2020-01-13 11:30:00,101.03,101.34,101.01,101.13,14668.0,93.7202,94.0078,93.7017,93.813,14668.0
2020-01-13 12:00:00,101.14,101.37,101.07,101.28,19994.0,93.8223,94.0356,93.7573,93.9521,19994.0
2020-01-13 12:30:00,101.33,101.36,101.18,101.19,22188.0,93.9985,94.0264,93.8594,93.8687,22188.0
2020-01-13 13:00:00,101.18,101.32,101.02,101.22,23014.0,93.8594,93.9892,93.711,93.8965,23014.0
2020-01-13 13:30:00,101.21,101.22,101.07,101.12,14967.0,93.8872,93.8965,93.7573,93.8037,14967.0
2020-01-13 14:00:00,101.14,101.23,101.1,101.23,15909.0,93.8223,93.9058,93.7852,93.9058,15909.0
2020-01-13 14:30:00,101.23,101.32,101.13,101.25,29274.0,93.9058,93.9892,93.813,93.9243,29274.0
2020-01-13 15:00:00,101.23,101.28,101.05,101.07,44431.0,93.9058,93.9521,93.7388,93.7573,44431.0
2020-01-13 15:30:00,101.08,101.23,101.07,101.15,232150.0,93.7666,93.9058,93.7573,93.8315,232150.0
2020-01-14 09:30:00,101.45,101.57,101.19,101.34,31338.0,94.1098,94.2212,93.8687,94.0078,31338.0
2020-01-14 10:00:00,101.32,101.5,101.05,101.07,30977.0,93.9892,94.1562,93.7388,93.7573,30977.0
2020-01-14 10:30:00,101.12,101.24,100.88,101.11,29838.0,93.8037,93.915,93.5811,93.7944,29838.0
2020-01-14 11:00:00,101.1,101.12,100.9,101.06,13472.0,93.7852,93.8037,93.5996,93.7481,13472.0
2020-01-14 11:30:00,101.07,101.16,100.93,101.15,11970.0,93.7573,93.8408,93.6275,93.8315,11970.0
2020-01-14 12:00:00,101.16,101.21,101.03,101.2,7370.0,93.8408,93.8872,93.7202,93.8779,7370.0
2020-01-14 12:30:00,101.23,101.28,101.13,101.23,11715.0,93.9058,93.9521,93.813,93.9058,11715.0
2020-01-14 13:00:00,101.24,101.28,101.13,101.14,11338.0,93.915,93.9521,93.813,93.8223,11338.0
2020-01-14 13:30:00,101.16,101.17,100.83,100.94,16262.0,93.8408,93.8501,93.5347,93.6367,16262.0
2020-01-14 14:00:00,100.94,100.94,100.75,100.92,12378.0,93.6367,93.6367,93.4605,93.6182,12378.0
2020-01-14 14:30:00,100.91,101.02,100.85,100.91,12616.0,93.6089,93.711,93.5533,93.6089,12616.0
2020-01-14 15:00:00,100.91,101.01,100.83,100.83,19708.0,93.6089,93.7017,93.5347,93.5347,19708.0
2020-01-14 15:30:00,100.81,100.99,100.73,100.8,68037.0,93.5161,93.6831,93.4419,93.5069,68037.0
2020-01-15 09:30:00,101.12,101.79,100.76,101.61,35799.0,93.8037,94.4252,93.4698,94.2583,35799.0
2020-01-15 10:00:00,101.6,101.87,101.37,101.73,30523.0,94.249,94.4995,94.0356,94.3696,30523.0
2020-01-15 10:30:00,101.74,101.83,101.58,101.73,26668.0,94.3789,94.4623,94.2304,94.3696,26668.0
2020-01-15 11:00:00,101.72,101.73,101.5,101.59,36639.0,94.3603,94.3696,94.1562,94.2397,36639.0
2020-01-15 11:30:00,101.59,101.72,101.45,101.62,116972.0,94.2397,94.3603,94.1098,94.2675,116972.0
2020-01-15 12:00:00,101.62,101.79,101.6,101.7,61041.0,94.2675,94.4252,94.249,94.3418,61041.0
2020-01-15 12:30:00,101.7,101.78,101.43,101.47,27458.0,94.3418,94.416,94.0913,94.1284,27458.0
2020-01-15 13:00:00,101.46,101.75,101.46,101.71,12232.0,94.1191,94.3881,94.1191,94.351,12232.0
2020-01-15 13:30:00,101.73,101.9,101.65,101.87,21408.0,94.3696,94.5273,94.2954,94.4995,21408.0
2020-01-15 14:00:00,101.88,102.34,101.88,102.34,14648.0,94.5087,94.9354,94.5087,94.9354,14648.0
2020-01-15 14:30:00,102.33,102.42,102.2,102.23,43922.0,94.9262,95.0097,94.8056,94.8334,43922.0
2020-01-15 15:00:00,102.22,102.23,101.98,102.04,27283.0,94.8241,94.8334,94.6015,94.6572,27283.0
2020-01-15 15:30:00,102.04,102.26,101.86,102.16,103521.0,94.6572,94.8612,94.4902,94.7685,103521.0
2020-01-16 09:30:00,102.61,102.68,101.7,101.99,46755.0,95.1859,95.2508,94.3418,94.6108,46755.0
2020-01-16 10:00:00,102.17,102.38,102.04,102.24,28545.0,94.7777,94.9726,94.6572,94.8427,28545.0
2020-01-16 10:30:00,102.32,102.42,102.2,102.25,14927.0,94.9169,95.0097,94.8056,94.852,14927.0
2020-01-16 11:00:00,102.25,102.43,102.25,102.37,12192.0,94.852,95.0189,94.852,94.9633,12192.0
2020-01-16 11:30:00,102.37,102.37,102.08,102.08,10359.0,94.9633,94.9633,94.6943,94.6943,10359.0
2020-01-16 12:00:00,102.08,102.08,101.91,102.01,14051.0,94.6943,94.6943,94.5366,94.6293,14051.0
2020-01-16 12:30:00,101.98,102.08,101.91,101.91,17473.0,94.6015,94.6943,94.5366,94.5366,17473.0
2020-01-16 13:00:00,101.94,102.06,101.77,101.82,14906.0,94.5644,94.6757,94.4067,94.4531,14906.0
2020-01-16 13:30:00,101.81,101.83,101.75,101.81,14264.0,94.4438,94.4623,94.3881,94.4438,14264.0
2020-01-16 14:00:00,101.84,101.91,101.68,101.81,18750.0,94.4716,94.5366,94.3232,94.4438,18750.0
2020-01-16 14:30:00,101.8,101.81,101.65,101.7,15412.0,94.4345,94.4438,94.2954,94.3418,15412.0
2020-01-16 15:00:00,101.72,101.72,101.56,101.7,21694.0,94.3603,94.3603,94.2119,94.3418,21694.0
2020-01-16 15:30:00,101.75,102.31,101.75,102.3,95120.0,94.3881,94.9076,94.3881,94.8983,95120.0
2020-01-17 09:30:00,102.41,102.73,102.11,102.69,78641.0,95.0004,95.2972,94.7221,95.2601,78641.0
2020-01-17 10:00:00,102.76,102.85,102.32,102.51,40359.0,95.3251,95.4085,94.9169,95.0931,40359.0
2020-01-17 10:30:00,102.52,102.59,102.28,102.48,16449.0,95.1024,95.1674,94.8798,95.0653,16449.0
2020-01-17 11:00:00,102.51,103.02,102.47,102.94,36194.0,95.0931,95.5662,95.056,95.492,36194.0
2020-01-17 11:30:00,102.95,103.15,102.94,103.0,17867.0,95.5013,95.6868,95.492,95.5477,17867.0
2020-01-17 12:00:00,102.97,103.16,102.96,103.14,9851.0,95.5199,95.6961,95.5106,95.6776,9851.0
2020-01-17 12:30:00,103.09,103.28,103.07,103.24,8215.0,95.6312,95.8074,95.6126,95.7703,8215.0
2020-01-17 13:00:00,103.24,103.47,103.24,103.41,15011.0,95.7703,95.9837,95.7703,95.928,15011.0
2020-01-17 13:30:00,103.39,103.44,103.27,103.44,11315.0,95.9095,95.9559,95.7982,95.9559,11315.0
2020-01-17 14:00:00,103.44,103.44,103.18,103.23,16845.0,95.9559,95.9559,95.7147,95.7611,16845.0
2020-01-17 14:30:00,103.23,103.3,103.04,103.17,16534.0,95.7611,95.826,95.5848,95.7054,16534.0
2020-01-17 15:00:00,103.16,103.2,102.89,103.2,17908.0,95.6961,95.7332,95.4457,95.7332,17908.0
2020-01-17 15:30:00,103.2,103.47,103.14,103.41,84225.0,95.7332,95.9837,95.6776,95.928,84225.0
2020-01-21 09:30:00,102.93,103.39,102.85,103.25,50495.0,95.4828,95.9095,95.4085,95.7796,50495.0
2020-01-21 10:00:00,103.24,103.39,103.11,103.32,17436.0,95.7703,95.9095,95.6497,95.8445,17436.0
2020-01-21 10:30:00,103.32,103.66,103.3,103.6,16375.0,95.8445,96.1599,95.826,96.1043,16375.0
2020-01-21 11:00:00,103.61,103.69,103.48,103.56,16204.0,96.1136,96.1878,95.993,96.0672,16204.0
2020-01-21 11:30:00,103.63,103.69,103.39,103.45,20039.0,96.1321,96.1878,95.9095,95.9651,20039.0
2020-01-21 12:00:00,103.42,103.52,103.32,103.33,17663.0,95.9373,96.0301,95.8445,95.8538,17663.0
2020-01-21 12:30:00,103.34,103.42,103.28,103.3,7446.0,95.8631,95.9373,95.8074,95.826,7446.0
2020-01-21 13:00:00,103.25,103.28,103.0,103.09,9417.0,95.7796,95.8074,95.5477,95.6312,9417.0
2020-01-21 13:30:00,103.1,103.12,102.95,103.0,20408.0,95.6405,95.659,95.5013,95.5477,20408.0
2020-01-21 14:00:00,102.99,103.3,102.95,103.2,11556.0,95.5384,95.826,95.5013,95.7332,11556.0
2020-01-21 14:30:00,103.17,103.43,103.06,103.4,15356.0,95.7054,95.9466,95.6034,95.9188,15356.0
2020-01-21 15:00:00,103.43,103.61,103.42,103.56,20803.0,95.9466,96.1136,95.9373,96.0672,20803.0
2020-01-21 15:30:00,103.55,103.62,103.2,103.27,168859.0,96.0579,96.1228,95.7332,95.7982,168859.0
2020-01-22 09:30:00,104.01,104.36,102.79,102.91,98339.0,96.4846,96.8093,95.3529,95.4642,98339.0
2020-01-22 10:00:00,102.98,103.31,102.43,103.19,78512.0,95.5291,95.8353,95.0189,95.7239,78512.0
2020-01-22 10:30:00,103.19,103.49,103.09,103.34,16735.0,95.7239,96.0022,95.6312,95.8631,16735.0
2020-01-22 11:00:00,103.32,103.38,103.08,103.09,25898.0,95.8445,95.9002,95.6219,95.6312,25898.0
2020-01-22 11:30:00,103.06,103.32,103.06,103.19,21636.0,95.6034,95.8445,95.6034,95.7239,21636.0
2020-01-22 12:00:00,103.21,103.21,102.82,102.86,19535.0,95.7425,95.7425,95.3807,95.4178,19535.0
2020-01-22 12:30:00,102.88,103.1,102.87,103.09,23795.0,95.4364,95.6405,95.4271,95.6312,23795.0
2020-01-22 13:00:00,103.07,103.09,102.89,102.99,14529.0,95.6126,95.6312,95.4457,95.5384,14529.0
2020-01-22 13:30:00,103.01,103.08,102.94,102.96,13043.0,95.557,95.6219,95.492,95.5106,13043.0
2020-01-22 14:00:00,102.94,103.05,102.89,102.9,18380.0,95.492,95.5941,95.4457,95.4549,18380.0
2020-01-22 14:30:00,102.89,103.02,102.72,102.74,37384.0,95.4457,95.5662,95.288,95.3065,37384.0
2020-01-22 15:00:00,102.74,102.79,102.15,102.29,70720.0,95.3065,95.3529,94.7592,94.8891,70720.0
2020-01-22 15:30:00,102.29,102.84,102.27,102.46,149224.0,94.8891,95.3993,94.8705,95.0468,149224.0
2020-01-23 09:30:00,102.55,102.83,101.57,102.14,43942.0,95.1303,95.39,94.2212,94.7499,43942.0
2020-01-23 10:00:00,102.25,102.29,101.87,102.09,40475.0,94.852,94.8891,94.4995,94.7035,40475.0
2020-01-23 10:30:00,102.11,102.31,102.07,102.07,21923.0,94.7221,94.9076,94.685,94.685,21923.0
2020-01-23 11:00:00,102.08,102.1,101.73,101.73,18571.0,94.6943,94.7128,94.3696,94.3696,18571.0
2020-01-23 11:30:00,101.79,101.95,101.71,101.9,8019.0,94.4252,94.5737,94.351,94.5273,8019.0
2020-01-23 12:00:00,101.93,102.07,101.88,102.01,7604.0,94.5551,94.685,94.5087,94.6293,7604.0
2020-01-23 12:30:00,102.03,102.03,101.85,101.89,41117.0,94.6479,94.6479,94.4809,94.518,41117.0
2020-01-23 13:00:00,101.93,102.07,101.84,101.96,31671.0,94.5551,94.685,94.4716,94.5829,31671.0
2020-01-23 13:30:00,101.94,102.06,101.83,101.97,15861.0,94.5644,94.6757,94.4623,94.5922,15861.0
2020-01-23 14:00:00,101.99,102.23,101.97,102.16,74413.0,94.6108,94.8334,94.5922,94.7685,74413.0
2020-01-23 14:30:00,102.17,102.79,102.17,102.51,83873.0,94.7777,95.3529,94.7777,95.0931,83873.0
2020-01-23 15:00:00,102.54,102.54,102.23,102.35,19712.0,95.121,95.121,94.8334,94.9447,19712.0
2020-01-23 15:30:00,102.34,102.66,102.29,102.63,103364.0,94.9354,95.2323,94.8891,95.2045,103364.0
2020-01-24 09:30:00,102.79,102.92,102.27,102.74,32257.0,95.3529,95.4735,94.8705,95.3065,32257.0
2020-01-24 10:00:00,102.72,102.95,102.62,102.76,10110.0,95.288,95.5013,95.1952,95.3251,10110.0
2020-01-24 10:30:00,102.75,102.87,102.58,102.69,16727.0,95.3158,95.4271,95.1581,95.2601,16727.0
2020-01-24 11:00:00,102.68,102.77,102.33,102.37,24282.0,95.2508,95.3343,94.9262,94.9633,24282.0
2020-01-24 11:30:00,102.36,102.47,102.2,102.24,20806.0,94.954,95.056,94.8056,94.8427,20806.0
2020-01-24 12:00:00,102.27,102.33,101.88,101.99,37712.0,94.8705,94.9262,94.5087,94.6108,37712.0
2020-01-24 12:30:00,102.05,102.2,101.79,101.92,23902.0,94.6664,94.8056,94.4252,94.5458,23902.0
2020-01-24 13:00:00,101.92,101.92,101.59,101.59,10260.0,94.5458,94.5458,94.2397,94.2397,10260.0
2020-01-24 13:30:00,101.56,101.59,101.38,101.59,24496.0,94.2119,94.2397,94.0449,94.2397,24496.0
2020-01-24 14:00:00,101.58,101.62,101.18,101.2,47450.0,94.2304,94.2675,93.8594,93.8779,47450.0
2020-01-24 14:30:00,101.24,101.65,101.24,101.63,20894.0,93.915,94.2954,93.915,94.2768,20894.0
2020-01-24 15:00:00,101.64,101.99,101.57,101.81,29231.0,94.2861,94.6108,94.2212,94.4438,29231.0
2020-01-24 15:30:00,101.74,101.75,101.42,101.62,70079.0,94.3789,94.3881,94.082,94.2675,70079.0
2020-01-27 09:30:00,100.15,101.37,99.3,101.31,69093.0,92.9039,94.0356,92.1154,93.98,69093.0
2020-01-27 10:00:00,101.24,101.24,100.58,100.98,22657.0,93.915,93.915,93.3028,93.6738,22657.0
2020-01-27 10:30:00,100.94,101.07,100.64,100.82,24273.0,93.6367,93.7573,93.3584,93.5254,24273.0
2020-01-27 11:00:00,100.82,101.04,100.55,100.77,28032.0,93.5254,93.7295,93.275,93.479,28032.0
2020-01-27 11:30:00,100.8,101.03,100.73,100.84,12225.0,93.5069,93.7202,93.4419,93.544,12225.0
2020-01-27 12:00:00,100.81,101.04,100.75,100.89,8171.0,93.5161,93.7295,93.4605,93.5904,8171.0
2020-01-27 12:30:00,100.97,101.14,100.8,100.84,9427.0,93.6646,93.8223,93.5069,93.544,9427.0
2020-01-27 13:00:00,100.82,101.1,100.82,100.97,9849.0,93.5254,93.7852,93.5254,93.6646,9849.0
2020-01-27 13:30:00,100.95,101.13,100.95,101.05,12160.0,93.646,93.813,93.646,93.7388,12160.0
2020-01-27 14:00:00,101.0,101.15,100.92,101.14,5659.0,93.6924,93.8315,93.6182,93.8223,5659.0
2020-01-27 14:30:00,101.12,101.16,100.93,101.04,14771.0,93.8037,93.8408,93.6275,93.7295,14771.0
2020-01-27 15:00:00,101.02,101.16,100.85,101.0,15116.0,93.711,93.8408,93.5533,93.6924,15116.0
2020-01-27 15:30:00,101.01,101.08,100.75,100.78,55031.0,93.7017,93.7666,93.4605,93.4883,55031.0
2020-01-28 09:30:00,101.27,101.56,100.96,101.2,30215.0,93.9429,94.2119,93.6553,93.8779,30215.0
2020-01-28 10:00:00,101.27,101.98,101.16,101.87,17073.0,93.9429,94.6015,93.8408,94.4995,17073.0
2020-01-28 10:30:00,101.86,102.45,101.82,102.42,16411.0,94.4902,95.0375,94.4531,95.0097,16411.0
2020-01-28 11:00:00,102.41,102.47,102.27,102.36,17662.0,95.0004,95.056,94.8705,94.954,17662.0
2020-01-28 11:30:00,102.36,102.45,102.3,102.4,10040.0,94.954,95.0375,94.8983,94.9911,10040.0
2020-01-28 12:00:00,102.39,102.61,102.25,102.48,27645.0,94.9818,95.1859,94.852,95.0653,27645.0
2020-01-28 12:30:00,102.48,102.49,102.29,102.31,12608.0,95.0653,95.0746,94.8891,94.9076,12608.0
2020-01-28 13:00:00,102.31,102.36,102.23,102.25,10674.0,94.9076,94.954,94.8334,94.852,10674.0
2020-01-28 13:30:00,102.27,102.47,102.17,102.4,10010.0,94.8705,95.056,94.7777,94.9911,10010.0
2020-01-28 14:00:00,102.4,102.55,102.39,102.48,17898.0,94.9911,95.1303,94.9818,95.0653,17898.0
2020-01-28 14:30:00,102.47,102.72,102.42,102.55,20648.0,95.056,95.288,95.0097,95.1303,20648.0
2020-01-28 15:00:00,102.55,102.79,102.49,102.77,17315.0,95.1303,95.3529,95.0746,95.3343,17315.0
2020-01-28 15:30:00,102.79,102.81,102.31,102.32,54997.0,95.3529,95.3714,94.9076,94.9169,54997.0
2020-01-29 09:30:00,102.65,102.81,101.93,102.18,23705.0,95.223,95.3714,94.5551,94.787,23705.0
2020-01-29 10:00:00,102.09,102.21,101.68,101.82,17679.0,94.7035,94.8149,94.3232,94.4531,17679.0
2020-01-29 10:30:00,101.82,102.13,101.68,102.13,30496.0,94.4531,94.7406,94.3232,94.7406,30496.0
2020-01-29 11:00:00,102.26,102.65,102.21,102.47,29610.0,94.8612,95.223,94.8149,95.056,29610.0
2020-01-29 11:30:00,102.47,102.71,102.46,102.61,12018.0,95.056,95.2787,95.0468,95.1859,12018.0
2020-01-29 12:00:00,102.61,102.87,102.59,102.79,9033.0,95.1859,95.4271,95.1674,95.3529,9033.0
2020-01-29 12:30:00,102.81,102.83,102.57,102.63,7876.0,95.3714,95.39,95.1488,95.2045,7876.0
2020-01-29 13:00:00,102.69,102.73,102.57,102.66,7363.0,95.2601,95.2972,95.1488,95.2323,7363.0
2020-01-29 13:30:00,102.7,102.75,102.5,102.53,7347.0,95.2694,95.3158,95.0839,95.1117,7347.0
2020-01-29 14:00:00,102.45,102.79,102.45,102.51,18997.0,95.0375,95.3529,95.0375,95.0931,18997.0
2020-01-29 14:30:00,102.5,102.53,102.31,102.32,16667.0,95.0839,95.1117,94.9076,94.9169,16667.0
2020-01-29 15:00:00,102.33,102.42,101.93,102.06,52251.0,94.9262,95.0097,94.5551,94.6757,52251.0
2020-01-29 15:30:00,102.02,102.17,101.82,101.85,59837.0,94.6386,94.7777,94.4531,94.4809,59837.0
2020-01-30 09:30:00,101.27,102.43,100.53,102.19,32559.0,93.9429,95.0189,93.2564,94.7963,32559.0
2020-01-30 10:00:00,102.15,102.41,101.69,101.69,30428.0,94.7592,95.0004,94.3325,94.3325,30428.0
2020-01-30 10:30:00,101.69,101.69,101.08,101.15,14740.0,94.3325,94.3325,93.7666,93.8315,14740.0
2020-01-30 11:00:00,101.15,101.7,101.15,101.66,16423.0,93.8315,94.3418,93.8315,94.3046,16423.0
2020-01-30 11:30:00,101.6,101.83,101.52,101.65,10902.0,94.249,94.4623,94.1748,94.2954,10902.0
2020-01-30 12:00:00,101.64,101.85,101.61,101.85,18674.0,94.2861,94.4809,94.2583,94.4809,18674.0
2020-01-30 12:30:00,101.85,101.95,101.63,101.89,23512.0,94.4809,94.5737,94.2768,94.518,23512.0
2020-01-30 13:00:00,101.89,102.04,101.78,102.0,11377.0,94.518,94.6572,94.416,94.62,11377.0
2020-01-30 13:30:00,101.98,102.12,101.91,101.95,8328.0,94.6015,94.7314,94.5366,94.5737,8328.0
2020-01-30 14:00:00,101.97,102.13,101.93,102.0,11932.0,94.5922,94.7406,94.5551,94.62,11932.0
2020-01-30 14:30:00,101.98,102.27,101.8,102.12,20684.0,94.6015,94.8705,94.4345,94.7314,20684.0
2020-01-30 15:00:00,102.15,102.35,102.03,102.13,21920.0,94.7592,94.9447,94.6479,94.7406,21920.0
2020-01-30 15:30:00,102.14,102.7,102.1,102.58,97579.0,94.7499,95.2694,94.7128,95.1581,97579.0
2020-01-31 09:30:00,102.57,102.74,101.85,102.68,34845.0,95.1488,95.3065,94.4809,95.2508,34845.0
2020-01-31 10:00:00,102.65,102.71,102.16,102.49,60665.0,95.223,95.2787,94.7685,95.0746,60665.0
2020-01-31 10:30:00,102.43,102.52,101.93,101.97,37390.0,95.0189,95.1024,94.5551,94.5922,37390.0
2020-01-31 11:00:00,102.0,102.42,101.86,101.87,38122.0,94.62,95.0097,94.4902,94.4995,38122.0
2020-01-31 11:30:00,101.87,101.9,101.29,101.63,14682.0,94.4995,94.5273,93.9614,94.2768,14682.0
2020-01-31 12:00:00,101.6,101.61,101.19,101.5,14210.0,94.249,94.2583,93.8687,94.1562,14210.0
2020-01-31 12:30:00,101.48,101.49,101.01,101.21,15926.0,94.1377,94.1469,93.7017,93.8872,15926.0
2020-01-31 13:00:00,101.19,101.26,100.92,100.95,12822.0,93.8687,93.9336,93.6182,93.646,12822.0
2020-01-31 13:30:00,100.94,101.15,100.75,101.15,19294.0,93.6367,93.8315,93.4605,93.8315,19294.0
2020-01-31 14:00:00,101.17,101.37,101.06,101.16,22401.0,93.8501,94.0356,93.7481,93.8408,22401.0
2020-01-31 14:30:00,101.12,101.37,101.1,101.29,25477.0,93.8037,94.0356,93.7852,93.9614,25477.0
2020-01-31 15:00:00,101.28,101.31,100.8,100.8,28117.0,93.9521,93.98,93.5069,93.5069,28117.0
2020-01-31 15:30:00,100.75,100.75,100.38,100.47,108781.0,93.4605,93.4605,93.1173,93.2007,108781.0
2020-02-03 09:30:00,101.67,102.44,101.23,102.13,87864.0,94.3139,95.0282,93.9058,94.7406,87864.0
2020-02-03 10:00:00,102.18,102.81,102.11,102.67,51812.0,94.787,95.3714,94.7221,95.2416,51812.0
2020-02-03 10:30:00,102.68,103.08,102.62,103.08,51074.0,95.2508,95.6219,95.1952,95.6219,51074.0
2020-02-03 11:00:00,103.1,103.29,102.66,102.7,55118.0,95.6405,95.8167,95.2323,95.2694,55118.0
2020-02-03 11:30:00,102.67,102.73,102.16,102.27,16255.0,95.2416,95.2972,94.7685,94.8705,16255.0
2020-02-03 12:00:00,102.37,102.47,102.1,102.43,14059.0,94.9633,95.056,94.7128,95.0189,14059.0
2020-02-03 12:30:00,102.43,102.7,102.43,102.67,26044.0,95.0189,95.2694,95.0189,95.2416,26044.0
2020-02-03 13:00:00,102.65,102.65,102.42,102.46,18386.0,95.223,95.223,95.0097,95.0468,18386.0
2020-02-03 13:30:00,102.48,102.63,102.42,102.6,11229.0,95.0653,95.2045,95.0097,95.1766,11229.0
2020-02-03 14:00:00,102.59,102.61,102.37,102.52,18796.0,95.1674,95.1859,94.9633,95.1024,18796.0
2020-02-03 14:30:00,102.54,102.66,102.33,102.54,36615.0,95.121,95.2323,94.9262,95.121,36615.0
2020-02-03 15:00:00,102.56,102.62,102.4,102.61,29051.0,95.1395,95.1952,94.9911,95.1859,29051.0
2020-02-03 15:30:00,102.65,102.69,102.38,102.47,92573.0,95.223,95.2601,94.9726,95.056,92573.0
2020-02-04 09:30:00,103.19,104.68,103.19,104.39,66545.0,95.7239,97.1061,95.7239,96.8371,66545.0
2020-02-04 10:00:00,104.39,104.98,104.34,104.85,50715.0,96.8371,97.3844,96.7907,97.2638,50715.0
2020-02-04 10:30:00,104.92,105.57,104.77,105.46,51074.0,97.3288,97.9318,97.1896,97.8297,51074.0
2020-02-04 11:00:00,105.51,105.78,105.09,105.75,58782.0,97.8761,98.1266,97.4865,98.0987,58782.0
2020-02-04 11:30:00,105.72,105.84,105.2,105.35,24224.0,98.0709,98.1822,97.5885,97.7277,24224.0
2020-02-04 12:00:00,105.37,106.03,105.37,105.9,64135.0,97.7462,98.3585,97.7462,98.2379,64135.0
2020-02-04 12:30:00,105.9,106.25,105.76,105.8,45333.0,98.2379,98.5626,98.108,98.1451,45333.0
2020-02-04 13:00:00,105.87,105.88,105.46,105.5,25847.0,98.21,98.2193,97.8297,97.8668,25847.0
2020-02-04 13:30:00,105.54,105.84,105.54,105.79,25537.0,97.9039,98.1822,97.9039,98.1358,25537.0
2020-02-04 14:00:00,105.79,106.01,105.63,105.66,23129.0,98.1358,98.3399,97.9874,98.0152,23129.0
2020-02-04 14:30:00,105.65,105.74,105.32,105.32,34733.0,98.006,98.0895,97.6998,97.6998,34733.0
2020-02-04 15:00:00,105.32,105.4,105.11,105.25,27007.0,97.6998,97.7741,97.505,97.6349,27007.0
2020-02-04 15:30:00,105.26,105.44,105.09,105.29,76423.0,97.6442,97.8112,97.4865,97.672,76423.0
2020-02-05 09:30:00,105.54,106.09,104.92,106.09,41490.0,97.9039,98.4141,97.3288,98.4141,41490.0
2020-02-05 10:00:00,106.42,106.42,105.76,105.91,35197.0,98.7203,98.7203,98.108,98.2472,35197.0
2020-02-05 10:30:00,105.88,105.98,105.5,105.81,19216.0,98.2193,98.3121,97.8668,98.1544,19216.0
2020-02-05 11:00:00,105.83,106.16,105.76,106.07,26664.0,98.1729,98.4791,98.108,98.3956,26664.0
2020-02-05 11:30:00,106.13,106.23,105.86,106.14,36167.0,98.4512,98.544,98.2008,98.4605,36167.0
2020-02-05 12:00:00,106.14,106.14,105.75,105.88,17030.0,98.4605,98.4605,98.0987,98.2193,17030.0
2020-02-05 12:30:00,105.87,106.13,105.86,106.0,33364.0,98.21,98.4512,98.2008,98.3306,33364.0
2020-02-05 13:00:00,105.98,106.08,105.78,105.82,25927.0,98.3121,98.4049,98.1266,98.1637,25927.0
2020-02-05 13:30:00,105.81,106.36,105.81,106.34,30760.0,98.1544,98.6646,98.1544,98.646,30760.0
2020-02-05 14:00:00,106.33,106.36,106.14,106.17,26399.0,98.6368,98.6646,98.4605,98.4883,26399.0
2020-02-05 14:30:00,106.17,106.48,106.05,106.46,46118.0,98.4883,98.7759,98.377,98.7574,46118.0
2020-02-05 15:00:00,106.48,106.75,106.47,106.6,90414.0,98.7759,99.0264,98.7666,98.8872,90414.0
2020-02-05 15:30:00,106.59,106.69,106.41,106.63,118979.0,98.878,98.9707,98.711,98.9151,118979.0
2020-02-06 09:30:00,113.16,113.2,110.36,110.43,166222.0,104.9726,105.0097,102.3752,102.4401,166222.0
2020-02-06 10:00:00,110.42,110.43,109.72,110.13,100660.0,102.4308,102.4401,101.7815,102.1618,100660.0
2020-02-06 10:30:00,110.11,110.67,109.88,110.52,39058.0,102.1433,102.6628,101.9299,102.5236,39058.0
2020-02-06 11:00:00,110.56,110.58,109.88,110.07,39059.0,102.5607,102.5793,101.9299,102.1062,39059.0
2020-02-06 11:30:00,110.0,110.23,109.84,110.18,37617.0,102.0412,102.2546,101.8928,102.2082,37617.0
2020-02-06 12:00:00,110.15,110.32,110.06,110.26,21768.0,102.1804,102.3381,102.0969,102.2824,21768.0
2020-02-06 12:30:00,110.27,111.19,110.25,111.19,34490.0,102.2917,103.1451,102.2731,103.1451,34490.0
2020-02-06 13:00:00,111.19,111.2,110.92,110.96,25452.0,103.1451,103.1544,102.8947,102.9318,25452.0
2020-02-06 13:30:00,110.98,111.17,110.85,110.94,36598.0,102.9503,103.1266,102.8297,102.9132,36598.0
2020-02-06 14:00:00,110.94,110.94,110.47,110.59,47329.0,102.9132,102.9132,102.4772,102.5885,47329.0
2020-02-06 14:30:00,110.61,110.62,110.16,110.28,47627.0,102.6071,102.6164,102.1897,102.301,47627.0
2020-02-06 15:00:00,110.27,110.51,110.06,110.08,36725.0,102.2917,102.5143,102.0969,102.1154,36725.0
2020-02-06 15:30:00,110.1,110.2,109.92,109.97,144610.0,102.134,102.2268,101.967,102.0134,144610.0
2020-02-07 09:30:00,109.56,110.67,109.11,110.56,51830.0,101.6331,102.6628,101.2156,102.5607,51830.0
2020-02-07 10:00:00,110.61,110.86,110.23,110.82,37156.0,102.6071,102.839,102.2546,102.8019,37156.0
2020-02-07 10:30:00,110.83,110.96,110.72,110.81,36494.0,102.8112,102.9318,102.7091,102.7926,36494.0
2020-02-07 11:00:00,110.79,110.86,110.05,110.05,20832.0,102.7741,102.839,102.0876,102.0876,20832.0
2020-02-07 11:30:00,110.05,110.45,109.89,110.23,37220.0,102.0876,102.4587,101.9392,102.2546,37220.0
2020-02-07 12:00:00,110.2,110.73,110.19,110.42,54573.0,102.2268,102.7184,102.2175,102.4308,54573.0
2020-02-07 12:30:00,110.39,110.6,110.28,110.58,21573.0,102.403,102.5978,102.301,102.5793,21573.0
2020-02-07 13:00:00,110.55,110.59,110.26,110.42,22494.0,102.5514,102.5885,102.2824,102.4308,22494.0
2020-02-07 13:30:00,110.45,110.57,110.28,110.35,18363.0,102.4587,102.57,102.301,102.3659,18363.0
2020-02-07 14:00:00,110.34,110.34,109.82,110.31,44749.0,102.3566,102.3566,101.8743,102.3288,44749.0
2020-02-07 14:30:00,110.29,110.34,110.1,110.26,27978.0,102.3102,102.3566,102.134,102.2824,27978.0
2020-02-07 15:00:00,110.25,110.33,110.07,110.15,26836.0,102.2731,102.3474,102.1062,102.1804,26836.0
2020-02-07 15:30:00,110.17,110.27,110.06,110.16,158246.0,102.1989,102.2917,102.0969,102.1897,158246.0
2020-02-10 09:30:00,110.02,111.04,110.01,110.53,45802.0,102.0598,103.006,102.0505,102.5329,45802.0
2020-02-10 10:00:00,110.44,110.68,110.27,110.64,44420.0,102.4494,102.672,102.2917,102.6349,44420.0
2020-02-10 10:30:00,110.57,110.9,110.57,110.78,39956.0,102.57,102.8761,102.57,102.7648,39956.0
2020-02-10 11:00:00,110.78,110.94,110.52,110.75,99786.0,102.7648,102.9132,102.5236,102.737,99786.0
2020-02-10 11:30:00,110.72,110.97,110.41,110.45,61960.0,102.7091,102.941,102.4216,102.4587,61960.0
2020-02-10 12:00:00,110.45,110.49,110.27,110.27,9020.0,102.4587,102.4958,102.2917,102.2917,9020.0
2020-02-10 12:30:00,110.32,110.34,110.03,110.03,10115.0,102.3381,102.3566,102.0691,102.0691,10115.0
2020-02-10 13:00:00,110.05,110.11,110.02,110.07,9023.0,102.0876,102.1433,102.0598,102.1062,9023.0
2020-02-10 13:30:00,110.07,110.26,109.89,109.89,18891.0,102.1062,102.2824,101.9392,101.9392,18891.0
2020-02-10 14:00:00,109.89,110.13,109.84,110.1,17014.0,101.9392,102.1618,101.8928,102.134,17014.0
2020-02-10 14:30:00,110.12,110.42,110.11,110.4,13663.0,102.1525,102.4308,102.1433,102.4123,13663.0
2020-02-10 15:00:00,110.43,110.6,110.4,110.42,20305.0,102.4401,102.5978,102.4123,102.4308,20305.0
2020-02-10 15:30:00,110.44,110.65,110.4,110.65,71820.0,102.4494,102.6442,102.4123,102.6442,71820.0
2020-02-11 09:30:00,111.03,111.79,110.95,111.59,53769.0,102.9967,103.7017,102.9225,103.5162,53769.0
2020-02-11 10:00:00,111.59,112.12,111.5,112.07,25917.0,103.5162,104.0078,103.4327,103.9615,25917.0
2020-02-11 10:30:00,112.12,112.24,112.07,112.17,41285.0,104.0078,104.1192,103.9615,104.0542,41285.0
2020-02-11 11:00:00,112.18,112.41,111.87,111.87,21735.0,104.0635,104.2769,103.7759,103.7759,21735.0
2020-02-11 11:30:00,111.86,112.06,111.61,112.02,40776.0,103.7667,103.9522,103.5347,103.9151,40776.0
2020-02-11 12:00:00,112.06,112.07,111.84,111.92,18389.0,103.9522,103.9615,103.7481,103.8223,18389.0
2020-02-11 12:30:00,111.87,111.94,111.8,111.8,15970.0,103.7759,103.8409,103.711,103.711,15970.0
2020-02-11 13:00:00,111.82,111.83,111.6,111.6,13528.0,103.7295,103.7388,103.5255,103.5255,13528.0
2020-02-11 13:30:00,111.59,111.61,111.29,111.48,21420.0,103.5162,103.5347,103.2379,103.4141,21420.0
2020-02-11 14:00:00,111.5,111.63,111.45,111.59,15767.0,103.4327,103.5533,103.3863,103.5162,15767.0
2020-02-11 14:30:00,111.6,111.9,111.58,111.89,19299.0,103.5255,103.8038,103.5069,103.7945,19299.0
2020-02-11 15:00:00,111.9,111.92,111.7,111.92,20775.0,103.8038,103.8223,103.6182,103.8223,20775.0
2020-02-11 15:30:00,111.92,112.21,111.77,112.14,136315.0,103.8223,104.0913,103.6832,104.0264,136315.0
2020-02-12 09:30:00,112.12,112.32,110.5,110.74,57167.0,104.0078,104.1934,102.5051,102.7277,57167.0
2020-02-12 10:00:00,110.71,110.83,110.26,110.39,25530.0,102.6999,102.8112,102.2824,102.403,25530.0
2020-02-12 10:30:00,110.4,110.82,110.34,110.66,11906.0,102.4123,102.8019,102.3566,102.6535,11906.0
2020-02-12 11:00:00,110.62,111.26,110.6,110.98,234156.0,102.6164,103.2101,102.5978,102.9503,234156.0
2020-02-12 11:30:00,111.0,111.03,110.85,110.85,17327.0,102.9689,102.9967,102.8297,102.8297,17327.0
2020-02-12 12:00:00,110.83,110.95,110.32,110.32,12086.0,102.8112,102.9225,102.3381,102.3381,12086.0
2020-02-12 12:30:00,110.37,110.71,110.34,110.53,31840.0,102.3845,102.6999,102.3566,102.5329,31840.0
2020-02-12 13:00:00,110.58,110.58,110.12,110.18,15439.0,102.5793,102.5793,102.1525,102.2082,15439.0
2020-02-12 13:30:00,110.2,110.5,110.09,110.35,74425.0,102.2268,102.5051,102.1247,102.3659,74425.0
2020-02-12 14:00:00,110.34,110.88,110.29,110.77,21303.0,102.3566,102.8576,102.3102,102.7555,21303.0
2020-02-12 14:30:00,110.77,110.78,110.44,110.48,44406.0,102.7555,102.7648,102.4494,102.4865,44406.0
2020-02-12 15:00:00,110.48,110.87,110.31,110.75,65203.0,102.4865,102.8483,102.3288,102.737,65203.0
2020-02-12 15:30:00,110.76,111.16,110.73,111.0,110734.0,102.7462,103.1173,102.7184,102.9689,110734.0
2020-02-13 09:30:00,110.48,111.29,110.48,111.03,24212.0,102.4865,103.2379,102.4865,102.9967,24212.0
2020-02-13 10:00:00,111.04,111.45,110.92,111.29,15739.0,103.006,103.3863,102.8947,103.2379,15739.0
2020-02-13 10:30:00,111.29,112.06,111.23,112.03,59609.0,103.2379,103.9522,103.1822,103.9244,59609.0
2020-02-13 11:00:00,112.07,112.34,111.9,111.97,62896.0,103.9615,104.2119,103.8038,103.8687,62896.0
2020-02-13 11:30:00,112.07,112.09,111.64,111.67,39663.0,103.9615,103.98,103.5626,103.5904,39663.0
2020-02-13 12:00:00,111.67,112.06,111.63,111.9,35228.0,103.5904,103.9522,103.5533,103.8038,35228.0
2020-02-13 12:30:00,111.95,112.79,111.85,112.6,23704.0,103.8501,104.6294,103.7574,104.4531,23704.0
2020-02-13 13:00:00,112.58,112.69,112.23,112.49,19145.0,104.4346,104.5366,104.1099,104.3511,19145.0
2020-02-13 13:30:00,112.55,112.96,112.36,112.96,26780.0,104.4067,104.7871,104.2305,104.7871,26780.0
2020-02-13 14:00:00,112.96,113.07,112.86,112.88,26902.0,104.7871,104.8891,104.6943,104.7129,26902.0
2020-02-13 14:30:00,112.87,113.03,112.77,112.92,26959.0,104.7036,104.852,104.6108,104.75,26959.0
2020-02-13 15:00:00,112.9,112.94,112.61,112.94,25319.0,104.7314,104.7685,104.4624,104.7685,25319.0
2020-02-13 15:30:00,112.95,113.16,112.88,113.1,171529.0,104.7778,104.9726,104.7129,104.9169,171529.0
2020-02-14 09:30:00,113.65,113.75,112.81,112.84,107494.0,105.4271,105.5199,104.6479,104.6757,107494.0
2020-02-14 10:00:00,112.9,113.18,112.66,112.94,28644.0,104.7314,104.9911,104.5088,104.7685,28644.0
2020-02-14 10:30:00,112.96,113.04,112.68,112.89,26627.0,104.7871,104.8613,104.5273,104.7221,26627.0
2020-02-14 11:00:00,112.87,113.23,112.71,112.91,27203.0,104.7036,105.0375,104.5552,104.7407,27203.0
2020-02-14 11:30:00,112.89,113.0,112.63,112.63,20570.0,104.7221,104.8242,104.4809,104.4809,20570.0
2020-02-14 12:00:00,112.63,112.71,112.36,112.43,22032.0,104.4809,104.5552,104.2305,104.2954,22032.0
2020-02-14 12:30:00,112.45,112.89,112.45,112.56,324220.0,104.314,104.7221,104.314,104.416,324220.0
2020-02-14 13:00:00,112.56,112.66,112.34,112.5,18418.0,104.416,104.5088,104.2119,104.3603,18418.0
2020-02-14 13:30:00,112.5,112.82,112.41,112.46,53310.0,104.3603,104.6572,104.2769,104.3232,53310.0
2020-02-14 14:00:00,112.46,112.63,112.34,112.62,27115.0,104.3232,104.4809,104.2119,104.4717,27115.0
2020-02-14 14:30:00,112.68,112.76,112.47,112.48,22619.0,104.5273,104.6015,104.3325,104.3418,22619.0
2020-02-14 15:00:00,112.51,113.05,112.51,112.9,49917.0,104.3696,104.8706,104.3696,104.7314,49917.0
2020-02-14 15:30:00,112.9,113.05,112.81,112.85,124924.0,104.7314,104.8706,104.6479,104.685,124924.0
2020-02-18 09:30:00,116.9,123.87,116.89,123.85,197923.0,108.442,114.9077,108.4327,114.8891,197923.0
2020-02-18 10:00:00,123.85,125.84,123.34,124.19,131482.0,114.8891,116.7352,114.416,115.2045,131482.0
2020-02-18 10:30:00,124.12,124.68,123.71,124.55,88168.0,115.1396,115.6591,114.7593,115.5385,88168.0
2020-02-18 11:00:00,124.52,124.65,122.61,124.11,140531.0,115.5107,115.6313,113.7389,115.1303,140531.0
2020-02-18 11:30:00,124.15,124.57,123.72,123.78,216590.0,115.1674,115.5571,114.7686,114.8242,216590.0
2020-02-18 12:00:00,123.79,124.1,122.68,123.23,109058.0,114.8335,115.1211,113.8038,114.314,109058.0
2020-02-18 12:30:00,123.29,124.11,123.29,123.62,86280.0,114.3697,115.1303,114.3697,114.6758,86280.0
2020-02-18 13:00:00,123.68,124.01,123.15,123.78,86073.0,114.7314,115.0376,114.2398,114.8242,86073.0
2020-02-18 13:30:00,123.71,124.03,123.3,123.99,36276.0,114.7593,115.0561,114.3789,115.019,36276.0
2020-02-18 14:00:00,124.03,124.08,123.51,123.77,53216.0,115.0561,115.1025,114.5737,114.8149,53216.0
2020-02-18 14:30:00,123.74,124.06,123.62,123.84,56991.0,114.7871,115.084,114.6758,114.8799,56991.0
2020-02-18 15:00:00,123.84,123.94,123.41,123.59,107849.0,114.8799,114.9726,114.481,114.648,107849.0
2020-02-18 15:30:00,123.59,123.59,122.4,123.22,277775.0,114.648,114.648,113.5441,114.3047,277775.0
2020-02-19 09:30:00,124.0,124.35,121.57,121.63,127644.0,115.0283,115.353,112.7741,112.8298,127644.0
2020-02-19 10:00:00,121.7,122.26,121.12,121.9,114499.0,112.8947,113.4142,112.3567,113.0802,114499.0
2020-02-19 10:30:00,121.86,122.37,121.17,122.27,51204.0,113.0431,113.5162,112.4031,113.4235,51204.0
2020-02-19 11:00:00,122.29,122.51,121.65,121.74,47735.0,113.442,113.6461,112.8483,112.9318,47735.0
2020-02-19 11:30:00,121.79,122.11,121.58,121.6,98460.0,112.9782,113.275,112.7834,112.8019,98460.0
2020-02-19 12:00:00,121.58,121.9,121.37,121.71,23584.0,112.7834,113.0802,112.5886,112.904,23584.0
2020-02-19 12:30:00,121.7,121.88,121.06,121.06,88807.0,112.8947,113.0617,112.301,112.301,88807.0
2020-02-19 13:00:00,121.05,121.48,121.02,121.31,28821.0,112.2917,112.6906,112.2639,112.5329,28821.0
2020-02-19 13:30:00,121.31,121.55,120.3,120.63,95011.0,112.5329,112.7556,111.596,111.9021,95011.0
2020-02-19 14:00:00,120.66,121.23,120.66,121.13,24929.0,111.93,112.4587,111.93,112.3659,24929.0
2020-02-19 14:30:00,121.09,121.11,120.2,120.49,105820.0,112.3288,112.3474,111.5032,111.7723,105820.0
2020-02-19 15:00:00,120.5,120.91,120.33,120.42,43201.0,111.7815,112.1619,111.6238,111.7073,43201.0
2020-02-19 15:30:00,120.4,120.76,119.71,120.33,285774.0,111.6888,112.0227,111.0487,111.6238,285774.0
2020-02-20 09:30:00,120.48,121.9,120.27,121.43,87764.0,111.763,113.0802,111.5682,112.6442,87764.0
2020-02-20 10:00:00,121.45,122.23,121.17,122.23,60766.0,112.6628,113.3864,112.4031,113.3864,60766.0
2020-02-20 10:30:00,122.23,122.25,121.56,121.61,92659.0,113.3864,113.4049,112.7648,112.8112,92659.0
2020-02-20 11:00:00,121.61,122.1,120.11,120.11,48764.0,112.8112,113.2658,111.4197,111.4197,48764.0
2020-02-20 11:30:00,120.18,120.18,119.02,119.68,52359.0,111.4847,111.4847,110.4086,111.0209,52359.0
2020-02-20 12:00:00,119.66,119.76,118.78,119.05,29414.0,111.0023,111.0951,110.186,110.4364,29414.0
2020-02-20 12:30:00,119.1,119.14,118.21,118.86,48405.0,110.4828,110.5199,109.6572,110.2602,48405.0
2020-02-20 13:00:00,118.84,118.85,118.41,118.5,65800.0,110.2416,110.2509,109.8427,109.9262,65800.0
2020-02-20 13:30:00,118.5,118.75,118.26,118.33,20743.0,109.9262,110.1581,109.7036,109.7685,20743.0
2020-02-20 14:00:00,118.35,118.64,118.35,118.49,22597.0,109.7871,110.0561,109.7871,109.917,22597.0
2020-02-20 14:30:00,118.49,118.95,118.45,118.94,24546.0,109.917,110.3437,109.8799,110.3344,24546.0
2020-02-20 15:00:00,118.95,118.98,118.69,118.75,42235.0,110.3437,110.3715,110.1025,110.1581,42235.0
2020-02-20 15:30:00,118.75,119.34,118.75,119.26,103968.0,110.1581,110.7055,110.1581,110.6312,103968.0
2020-02-21 09:30:00,118.6,118.95,115.51,116.34,137965.0,110.019,110.3437,107.1526,107.9225,137965.0
2020-02-21 10:00:00,116.35,117.35,115.94,116.86,89508.0,107.9318,108.8594,107.5515,108.4049,89508.0
2020-02-21 10:30:00,116.83,117.0,116.36,116.94,36608.0,108.3771,108.5348,107.9411,108.4791,36608.0
2020-02-21 11:00:00,116.99,117.24,116.78,117.22,19869.0,108.5255,108.7574,108.3307,108.7388,19869.0
2020-02-21 11:30:00,117.19,117.89,117.16,117.81,25714.0,108.711,109.3604,108.6832,109.2862,25714.0
2020-02-21 12:00:00,117.84,117.95,116.98,117.19,39700.0,109.314,109.416,108.5162,108.711,39700.0
2020-02-21 12:30:00,117.26,117.38,117.03,117.15,8775.0,108.776,108.8873,108.5626,108.6739,8775.0
2020-02-21 13:00:00,117.18,117.18,116.71,117.08,81314.0,108.7017,108.7017,108.2657,108.609,81314.0
2020-02-21 13:30:00,117.04,117.04,116.71,116.93,21241.0,108.5719,108.5719,108.2657,108.4698,21241.0
2020-02-21 14:00:00,116.95,117.1,116.29,116.51,54307.0,108.4884,108.6275,107.8761,108.0802,54307.0
2020-02-21 14:30:00,116.52,116.63,116.12,116.41,35689.0,108.0895,108.1915,107.7184,107.9875,35689.0
2020-02-21 15:00:00,116.42,116.89,116.32,116.89,39235.0,107.9967,108.4327,107.904,108.4327,39235.0
2020-02-21 15:30:00,116.89,117.42,116.76,117.22,142771.0,108.4327,108.9244,108.3121,108.7388,142771.0
2020-02-24 09:30:00,114.11,115.36,113.29,114.65,188630.0,105.8539,107.0134,105.0932,106.3548,188630.0
2020-02-24 10:00:00,114.63,114.92,114.03,114.25,92232.0,106.3362,106.6053,105.7796,105.9837,92232.0
2020-02-24 10:30:00,114.25,114.54,114.07,114.54,45667.0,105.9837,106.2527,105.8168,106.2527,45667.0
2020-02-24 11:00:00,114.53,114.53,113.81,114.03,44096.0,106.2435,106.2435,105.5756,105.7796,44096.0
2020-02-24 11:30:00,114.05,114.25,113.39,113.7,32602.0,105.7982,105.9837,105.186,105.4735,32602.0
2020-02-24 12:00:00,113.65,113.65,113.02,113.23,29797.0,105.4271,105.4271,104.8427,105.0375,29797.0
2020-02-24 12:30:00,113.15,113.78,113.11,113.21,23086.0,104.9633,105.5477,104.9262,105.019,23086.0
2020-02-24 13:00:00,113.12,113.4,112.6,113.38,24416.0,104.9355,105.1952,104.4531,105.1767,24416.0
2020-02-24 13:30:00,113.32,113.64,113.25,113.53,21743.0,105.121,105.4179,105.0561,105.3158,21743.0
2020-02-24 14:00:00,113.49,113.82,113.04,113.79,33815.0,105.2787,105.5848,104.8613,105.557,33815.0
2020-02-24 14:30:00,113.8,114.13,113.54,113.99,31336.0,105.5663,105.8724,105.3251,105.7425,31336.0
2020-02-24 15:00:00,114.03,114.27,113.69,113.95,33822.0,105.7796,106.0023,105.4642,105.7054,33822.0
2020-02-24 15:30:00,113.95,114.1,113.69,113.82,151003.0,105.7054,105.8446,105.4642,105.5848,151003.0
2020-02-25 09:30:00,113.93,114.47,112.95,113.99,75129.0,105.6869,106.1878,104.7778,105.7425,75129.0
2020-02-25 10:00:00,113.97,113.97,112.69,112.73,51362.0,105.724,105.724,104.5366,104.5737,51362.0
2020-02-25 10:30:00,112.81,113.45,112.03,112.64,60207.0,104.6479,105.2416,103.9244,104.4902,60207.0
2020-02-25 11:00:00,112.68,112.95,111.68,112.24,48578.0,104.5273,104.7778,103.5997,104.1192,48578.0
2020-02-25 11:30:00,112.31,112.78,112.1,112.49,25717.0,104.1841,104.6201,103.9893,104.3511,25717.0
2020-02-25 12:00:00,112.53,112.58,111.98,112.08,27476.0,104.3882,104.4346,103.878,103.9707,27476.0
2020-02-25 12:30:00,112.12,112.53,111.43,111.46,26387.0,104.0078,104.3882,103.3678,103.3956,26387.0
2020-02-25 13:00:00,111.35,112.0,111.14,111.23,65473.0,103.2936,103.8965,103.0987,103.1822,65473.0
2020-02-25 13:30:00,111.24,111.26,110.49,110.49,32088.0,103.1915,103.2101,102.4958,102.4958,32088.0
2020-02-25 14:00:00,110.55,110.55,109.58,109.58,37472.0,102.5514,102.5514,101.6516,101.6516,37472.0
2020-02-25 14:30:00,109.63,110.26,109.29,110.0,63295.0,101.698,102.2824,101.3826,102.0412,63295.0
2020-02-25 15:00:00,110.1,110.56,109.44,109.64,43756.0,102.134,102.5607,101.5217,101.7073,43756.0
2020-02-25 15:30:00,109.63,109.96,109.0,109.16,195365.0,101.698,102.0041,101.1136,101.262,195365.0
2020-02-26 09:30:00,110.0,111.33,109.45,110.4,64545.0,102.0412,103.275,101.531,102.4123,64545.0
2020-02-26 10:00:00,110.28,111.05,109.84,110.88,36185.0,102.301,103.0153,101.8928,102.8576,36185.0
2020-02-26 10:30:00,110.8,111.83,110.68,111.6,32487.0,102.7833,103.7388,102.672,103.5255,32487.0
2020-02-26 11:00:00,111.66,111.77,111.1,111.76,22669.0,103.5811,103.6832,103.0616,103.6739,22669.0
2020-02-26 11:30:00,111.65,111.69,110.8,110.93,25823.0,103.5718,103.609,102.7833,102.9039,25823.0
2020-02-26 12:00:00,110.94,111.04,109.92,110.5,50717.0,102.9132,103.006,101.967,102.5051,50717.0
2020-02-26 12:30:00,110.65,110.94,110.48,110.74,27859.0,102.6442,102.9132,102.4865,102.7277,27859.0
2020-02-26 13:00:00,110.91,110.97,110.56,110.87,17397.0,102.8854,102.941,102.5607,102.8483,17397.0
2020-02-26 13:30:00,110.88,110.89,109.32,109.49,30432.0,102.8576,102.8668,101.4104,101.5681,30432.0
2020-02-26 14:00:00,109.51,110.27,109.31,110.05,25637.0,101.5867,102.2917,101.4012,102.0876,25637.0
2020-02-26 14:30:00,110.05,110.36,109.59,109.9,78030.0,102.0876,102.3752,101.6609,101.9485,78030.0
2020-02-26 15:00:00,109.93,111.07,109.9,110.64,102253.0,101.9763,103.0338,101.9485,102.6349,102253.0
2020-02-26 15:30:00,110.67,111.13,110.55,110.83,259189.0,102.6628,103.0895,102.5514,102.8112,259189.0
2020-02-27 09:30:00,108.68,108.97,107.12,107.67,117170.0,100.8167,101.0858,99.3696,99.8798,117170.0
2020-02-27 10:00:00,107.59,107.94,106.47,106.78,79303.0,99.8056,100.1303,98.7666,99.0542,79303.0
2020-02-27 10:30:00,106.79,106.89,105.13,106.52,153048.0,99.0635,99.1562,97.5236,98.813,153048.0
2020-02-27 11:00:00,106.52,107.45,106.5,106.84,113711.0,98.813,99.6757,98.7945,99.1099,113711.0
2020-02-27 11:30:00,106.92,107.39,106.33,107.34,63792.0,99.1841,99.6201,98.6368,99.5737,63792.0
2020-02-27 12:00:00,107.3,107.79,106.9,107.65,55538.0,99.5366,99.9911,99.1655,99.8613,55538.0
2020-02-27 12:30:00,107.71,108.54,107.62,107.67,37726.0,99.9169,100.6869,99.8334,99.8798,37726.0
2020-02-27 13:00:00,107.58,108.42,107.5,107.64,42097.0,99.7963,100.5755,99.7221,99.852,42097.0
2020-02-27 13:30:00,107.65,107.95,106.13,106.55,52147.0,99.8613,100.1396,98.4512,98.8408,52147.0
2020-02-27 14:00:00,106.46,107.38,106.34,107.22,45124.0,98.7574,99.6108,98.646,99.4624,45124.0
2020-02-27 14:30:00,107.18,107.18,106.26,106.26,55186.0,99.4253,99.4253,98.5718,98.5718,55186.0
2020-02-27 15:00:00,106.36,107.01,106.12,106.49,69064.0,98.6646,99.2676,98.442,98.7852,69064.0
2020-02-27 15:30:00,106.48,106.63,105.03,105.04,255446.0,98.7759,98.9151,97.4308,97.4401,255446.0
2020-02-28 09:30:00,103.04,103.14,100.45,101.11,179291.0,95.5848,95.6776,93.1822,93.7944,179291.0
2020-02-28 10:00:00,101.01,101.44,100.14,100.47,145401.0,93.7017,94.1006,92.8946,93.2007,145401.0
2020-02-28 10:30:00,100.39,101.56,100.33,101.36,51070.0,93.1265,94.2119,93.0709,94.0264,51070.0
2020-02-28 11:00:00,101.36,101.9,100.5,101.84,40795.0,94.0264,94.5273,93.2286,94.4716,40795.0
2020-02-28 11:30:00,101.88,103.3,101.32,101.62,47095.0,94.5087,95.826,93.9892,94.2675,47095.0
2020-02-28 12:00:00,101.55,102.02,101.01,101.86,33381.0,94.2026,94.6386,93.7017,94.4902,33381.0
2020-02-28 12:30:00,102.15,102.7,101.37,102.48,36560.0,94.7592,95.2694,94.0356,95.0653,36560.0
2020-02-28 13:00:00,102.56,102.65,101.68,101.75,32186.0,95.1395,95.223,94.3232,94.3881,32186.0
2020-02-28 13:30:00,101.65,101.65,100.4,101.02,49500.0,94.2954,94.2954,93.1358,93.711,49500.0
2020-02-28 14:00:00,101.03,101.3,100.56,101.11,55650.0,93.7202,93.9707,93.2842,93.7944,55650.0
2020-02-28 14:30:00,101.16,102.35,101.0,101.18,44886.0,93.8408,94.9447,93.6924,93.8594,44886.0
2020-02-28 15:00:00,101.28,101.58,100.31,100.31,66153.0,93.9521,94.2304,93.0523,93.0523,66153.0
2020-02-28 15:30:00,100.35,102.67,100.3,102.67,251550.0,93.0894,95.2416,93.043,95.2416,251550.0
2020-03-02 09:30:00,104.28,106.31,103.88,104.03,123198.0,96.7351,98.6182,96.364,96.5032,123198.0
2020-03-02 10:00:00,104.17,104.39,102.93,104.16,76149.0,96.633,96.8371,95.4828,96.6238,76149.0
2020-03-02 10:30:00,104.2,106.19,103.69,105.35,52490.0,96.6609,98.5069,96.1878,97.7277,52490.0
2020-03-02 11:00:00,105.33,106.98,105.02,106.71,51077.0,97.7091,99.2397,97.4215,98.9893,51077.0
2020-03-02 11:30:00,106.85,107.73,106.58,107.57,51631.0,99.1191,99.9355,98.8687,99.787,51631.0
2020-03-02 12:00:00,107.6,107.88,106.55,106.91,62508.0,99.8149,100.0746,98.8408,99.1748,62508.0
2020-03-02 12:30:00,106.96,107.67,106.96,107.4,34232.0,99.2212,99.8798,99.2212,99.6293,34232.0
2020-03-02 13:00:00,107.45,107.5,106.83,107.01,31230.0,99.6757,99.7221,99.1006,99.2676,31230.0
2020-03-02 13:30:00,107.01,107.67,106.88,107.48,27537.0,99.2676,99.8798,99.147,99.7036,27537.0
2020-03-02 14:00:00,107.52,107.89,107.06,107.1,43811.0,99.7407,100.0839,99.3139,99.3511,43811.0
2020-03-02 14:30:00,107.09,107.23,106.26,106.45,63479.0,99.3418,99.4716,98.5718,98.7481,63479.0
2020-03-02 15:00:00,106.53,107.92,106.52,107.84,53772.0,98.8223,100.1117,98.813,100.0375,53772.0
2020-03-02 15:30:00,107.85,110.07,107.79,110.05,220673.0,100.0468,102.1062,99.9911,102.0876,220673.0
2020-03-03 09:30:00,112.63,112.92,110.23,110.76,97964.0,104.4809,104.75,102.2546,102.7462,97964.0
2020-03-03 10:00:00,110.88,113.71,110.88,112.37,85165.0,102.8576,105.4828,102.8576,104.2398,85165.0
2020-03-03 10:30:00,112.28,113.61,112.17,113.31,48734.0,104.1563,105.39,104.0542,105.1117,48734.0
2020-03-03 11:00:00,113.17,113.41,110.0,110.65,66061.0,104.9819,105.2045,102.0412,102.6442,66061.0
2020-03-03 11:30:00,110.55,111.94,110.19,111.82,28286.0,102.5514,103.8409,102.2175,103.7295,28286.0
2020-03-03 12:00:00,111.89,112.73,111.65,112.48,64005.0,103.7945,104.5737,103.5718,104.3418,64005.0
2020-03-03 12:30:00,112.53,112.98,112.23,112.59,86669.0,104.3882,104.8056,104.1099,104.4438,86669.0
2020-03-03 13:00:00,112.61,112.61,111.22,111.68,66132.0,104.4624,104.4624,103.173,103.5997,66132.0
2020-03-03 13:30:00,111.65,112.04,110.16,110.24,50315.0,103.5718,103.9336,102.1897,102.2639,50315.0
2020-03-03 14:00:00,110.33,110.57,108.98,110.12,36931.0,102.3474,102.57,101.095,102.1525,36931.0
2020-03-03 14:30:00,110.1,110.8,109.58,110.62,38348.0,102.134,102.7833,101.6516,102.6164,38348.0
2020-03-03 15:00:00,110.55,112.44,110.55,112.01,85743.0,102.5514,104.3047,102.5514,103.9058,85743.0
2020-03-03 15:30:00,111.87,111.99,109.17,109.32,212654.0,103.7759,103.8872,101.2713,101.4104,212654.0
2020-03-04 09:30:00,111.15,112.11,109.27,109.53,57129.0,103.108,103.9986,101.364,101.6052,57129.0
2020-03-04 10:00:00,109.87,110.88,109.67,110.29,26820.0,101.9206,102.8576,101.7351,102.3102,26820.0
2020-03-04 10:30:00,110.16,110.16,109.52,109.99,17763.0,102.1897,102.1897,101.596,102.032,17763.0
2020-03-04 11:00:00,110.0,110.08,109.29,109.93,32483.0,102.0412,102.1154,101.3826,101.9763,32483.0
2020-03-04 11:30:00,109.93,110.06,108.45,108.7,47240.0,101.9763,102.0969,100.6034,100.8353,47240.0
2020-03-04 12:00:00,108.74,109.06,108.42,108.93,35807.0,100.8724,101.1692,100.5755,101.0486,35807.0
2020-03-04 12:30:00,109.02,109.7,108.88,109.7,27000.0,101.1321,101.7629,101.0023,101.7629,27000.0
2020-03-04 13:00:00,109.69,110.33,109.59,109.92,28284.0,101.7537,102.3474,101.6609,101.967,28284.0
2020-03-04 13:30:00,109.99,110.54,109.99,110.37,23185.0,102.032,102.5422,102.032,102.3845,23185.0
2020-03-04 14:00:00,110.43,111.12,110.09,111.09,47824.0,102.4401,103.0802,102.1247,103.0524,47824.0
2020-03-04 14:30:00,111.17,111.22,110.7,111.07,23573.0,103.1266,103.173,102.6906,103.0338,23573.0
2020-03-04 15:00:00,111.09,111.91,111.09,111.91,29551.0,103.0524,103.813,103.0524,103.813,29551.0
2020-03-04 15:30:00,111.83,112.8,111.83,112.35,170680.0,103.7388,104.6386,103.7388,104.2212,170680.0
2020-03-05 09:30:00,109.67,110.42,108.96,109.66,63216.0,101.7351,102.4308,101.0765,101.7258,63216.0
2020-03-05 10:00:00,109.64,110.9,109.63,110.34,24874.0,101.7073,102.8761,101.698,102.3566,24874.0
2020-03-05 10:30:00,110.32,110.63,109.86,110.27,27603.0,102.3381,102.6256,101.9114,102.2917,27603.0
2020-03-05 11:00:00,110.27,111.0,110.2,110.86,25217.0,102.2917,102.9689,102.2268,102.839,25217.0
2020-03-05 11:30:00,110.9,110.98,109.43,109.66,48485.0,102.8761,102.9503,101.5125,101.7258,48485.0
2020-03-05 12:00:00,109.71,109.84,108.55,108.97,49368.0,101.7722,101.8928,100.6961,101.0858,49368.0
2020-03-05 12:30:00,108.88,109.02,107.58,107.88,22697.0,101.0023,101.1321,99.7963,100.0746,22697.0
2020-03-05 13:00:00,107.87,108.08,107.29,107.93,13986.0,100.0653,100.2601,99.5273,100.121,13986.0
2020-03-05 13:30:00,108.17,108.52,107.81,108.03,15889.0,100.3436,100.6683,100.0097,100.2138,15889.0
2020-03-05 14:00:00,107.92,107.98,106.82,107.03,20722.0,100.1117,100.1674,99.0913,99.2861,20722.0
2020-03-05 14:30:00,107.15,107.85,107.01,107.68,28844.0,99.3974,100.0468,99.2676,99.8891,28844.0
2020-03-05 15:00:00,107.72,107.81,106.7,106.92,56996.0,99.9262,100.0097,98.98,99.1841,56996.0
2020-03-05 15:30:00,106.84,107.83,106.79,107.67,91146.0,99.1099,100.0282,99.0635,99.8798,91146.0
2020-03-06 09:30:00,103.74,104.7,102.5,103.09,70429.0,96.2342,97.1247,95.0839,95.6312,70429.0
2020-03-06 10:00:00,103.25,105.11,103.19,105.0,52295.0,95.7796,97.505,95.7239,97.403,52295.0
2020-03-06 10:30:00,105.21,105.45,104.57,104.94,33689.0,97.5978,97.8204,97.0041,97.3473,33689.0
2020-03-06 11:00:00,105.02,105.35,104.53,104.64,28721.0,97.4215,97.7277,96.967,97.069,28721.0
2020-03-06 11:30:00,104.83,105.22,104.23,104.72,22509.0,97.2453,97.6071,96.6887,97.1433,22509.0
2020-03-06 12:00:00,104.66,104.75,103.54,103.54,25533.0,97.0876,97.1711,96.0486,96.0486,25533.0
2020-03-06 12:30:00,103.64,104.5,103.64,104.02,17720.0,96.1414,96.9392,96.1414,96.4939,17720.0
2020-03-06 13:00:00,103.98,104.91,103.98,104.4,23546.0,96.4568,97.3195,96.4568,96.8464,23546.0
2020-03-06 13:30:00,104.34,104.54,103.16,103.25,36057.0,96.7907,96.9763,95.6961,95.7796,36057.0
2020-03-06 14:00:00,103.28,103.28,102.56,102.88,71447.0,95.8074,95.8074,95.1395,95.4364,71447.0
2020-03-06 14:30:00,102.95,103.1,101.7,102.1,51574.0,95.5013,95.6405,94.3418,94.7128,51574.0
2020-03-06 15:00:00,102.01,103.82,101.94,103.38,99547.0,94.6293,96.3084,94.5644,95.9002,99547.0
2020-03-06 15:30:00,103.29,106.37,103.29,105.67,229299.0,95.8167,98.6739,95.8167,98.0245,229299.0
2020-03-09 09:30:00,98.58,101.0,98.01,98.96,110812.0,91.4475,93.6924,90.9187,91.8,110812.0
2020-03-09 10:00:00,98.95,99.78,98.17,99.4,92246.0,91.7907,92.5607,91.0672,92.2082,92246.0
2020-03-09 10:30:00,99.49,100.63,99.28,99.35,81088.0,92.2917,93.3492,92.0968,92.1618,81088.0
2020-03-09 11:00:00,99.36,101.23,99.02,100.87,86508.0,92.1711,93.9058,91.8557,93.5718,86508.0
2020-03-09 11:30:00,100.74,102.57,100.64,101.63,72517.0,93.4512,95.1488,93.3584,94.2768,72517.0
2020-03-09 12:00:00,101.54,101.84,100.54,100.54,64632.0,94.1933,94.4716,93.2657,93.2657,64632.0
2020-03-09 12:30:00,100.58,100.75,99.74,100.0,74637.0,93.3028,93.4605,92.5236,92.7648,74637.0
2020-03-09 13:00:00,99.98,100.35,98.92,99.24,159696.0,92.7462,93.0894,91.7629,92.0597,159696.0
2020-03-09 13:30:00,99.28,99.28,97.49,97.56,62094.0,92.0968,92.0968,90.4364,90.5013,62094.0
2020-03-09 14:00:00,97.64,98.13,96.77,97.09,52891.0,90.5755,91.0301,89.7685,90.0653,52891.0
2020-03-09 14:30:00,97.06,98.34,96.47,97.98,47678.0,90.0375,91.2249,89.4902,90.8909,47678.0
2020-03-09 15:00:00,97.94,98.95,97.44,98.6,137159.0,90.8538,91.7907,90.39,91.466,137159.0
2020-03-09 15:30:00,98.62,99.67,97.5,97.5,301472.0,91.4846,92.4586,90.4456,90.4456,301472.0
2020-03-10 09:30:00,100.45,100.48,97.92,98.21,105461.0,93.1822,93.21,90.8352,91.1043,105461.0
2020-03-10 10:00:00,98.23,99.27,98.12,98.39,84148.0,91.1228,92.0876,91.0208,91.2712,84148.0
2020-03-10 10:30:00,98.35,98.46,97.05,97.07,61025.0,91.2341,91.3362,90.0282,90.0467,61025.0
2020-03-10 11:00:00,97.06,97.38,95.55,95.68,86812.0,90.0375,90.3343,88.6367,88.7573,86812.0
2020-03-10 11:30:00,95.64,96.23,94.91,95.65,69065.0,88.7202,89.2675,88.043,88.7295,69065.0
2020-03-10 12:00:00,95.61,97.15,95.59,96.6,53739.0,88.6924,90.121,88.6738,89.6108,53739.0
2020-03-10 12:30:00,96.54,97.12,95.86,96.79,42803.0,89.5551,90.0931,88.9243,89.787,42803.0
2020-03-10 13:00:00,96.72,98.19,96.39,97.75,44726.0,89.7221,91.0857,89.4159,90.6775,44726.0
2020-03-10 13:30:00,97.7,98.0,97.07,97.25,71068.0,90.6312,90.9095,90.0467,90.2137,71068.0
2020-03-10 14:00:00,97.19,97.82,96.89,97.72,36858.0,90.1581,90.7425,89.8798,90.6497,36858.0
2020-03-10 14:30:00,97.6,99.75,97.48,99.66,68990.0,90.5384,92.5328,90.4271,92.4494,68990.0
2020-03-10 15:00:00,99.72,101.76,99.61,100.75,92572.0,92.505,94.3974,92.403,93.4605,92572.0
2020-03-10 15:30:00,100.77,102.84,100.5,102.78,201226.0,93.479,95.3993,93.2286,95.3436,201226.0
2020-03-11 09:30:00,99.72,100.32,98.42,99.19,52179.0,92.505,93.0616,91.2991,92.0134,52179.0
2020-03-11 10:00:00,99.26,99.9,97.69,97.69,48959.0,92.0783,92.672,90.6219,90.6219,48959.0
2020-03-11 10:30:00,97.53,97.81,96.37,96.81,49839.0,90.4735,90.7332,89.3974,89.8056,49839.0
2020-03-11 11:00:00,96.74,97.61,96.37,97.09,69298.0,89.7406,90.5477,89.3974,90.0653,69298.0
2020-03-11 11:30:00,97.1,98.16,97.0,98.02,53650.0,90.0746,91.0579,89.9818,90.928,53650.0
2020-03-11 12:00:00,97.99,99.0,97.6,98.02,37731.0,90.9002,91.8371,90.5384,90.928,37731.0
2020-03-11 12:30:00,97.91,98.17,96.49,97.49,91531.0,90.826,91.0672,89.5087,90.4364,91531.0
2020-03-11 13:00:00,97.4,97.77,97.0,97.67,38305.0,90.3529,90.6961,89.9818,90.6033,38305.0
2020-03-11 13:30:00,97.64,97.8,96.89,97.42,38040.0,90.5755,90.7239,89.8798,90.3714,38040.0
2020-03-11 14:00:00,97.47,97.61,96.89,97.14,37487.0,90.4178,90.5477,89.8798,90.1117,37487.0
2020-03-11 14:30:00,97.13,97.82,96.38,96.39,64168.0,90.1024,90.7425,89.4067,89.4159,64168.0
2020-03-11 15:00:00,96.4,96.6,95.34,96.6,84303.0,89.4252,89.6108,88.4419,89.6108,84303.0
2020-03-11 15:30:00,96.43,98.57,96.33,97.98,204511.0,89.4531,91.4382,89.3603,90.8909,204511.0
2020-03-12 09:30:00,90.87,91.0,90.03,90.72,2127.0,84.2953,84.4159,83.5161,84.1562,2127.0
2020-03-12 10:00:00,90.25,92.36,87.5,92.23,192518.0,83.7202,85.6775,81.1692,85.5569,192518.0
2020-03-12 10:30:00,92.27,94.38,92.2,94.3,90765.0,85.594,87.5514,85.5291,87.4772,90765.0
2020-03-12 11:00:00,94.29,94.33,90.96,91.04,104090.0,87.4679,87.505,84.3788,84.453,104090.0
2020-03-12 11:30:00,91.11,91.46,90.16,90.52,92861.0,84.518,84.8426,83.6367,83.9707,92861.0
2020-03-12 12:00:00,90.48,90.97,89.37,90.71,105306.0,83.9335,84.3881,82.9039,84.1469,105306.0
2020-03-12 12:30:00,90.62,94.16,90.12,93.87,68703.0,84.0634,87.3473,83.5996,87.0783,68703.0
2020-03-12 13:00:00,93.63,94.93,90.91,91.19,74246.0,86.8556,88.0616,84.3324,84.5922,74246.0
2020-03-12 13:30:00,91.27,91.55,88.93,90.66,70683.0,84.6664,84.9261,82.4957,84.1005,70683.0
2020-03-12 14:00:00,90.45,90.76,89.12,89.32,48598.0,83.9057,84.1933,82.6719,82.8575,48598.0
2020-03-12 14:30:00,89.24,89.79,87.7,87.7,63354.0,82.7833,83.2935,81.3547,81.3547,63354.0
2020-03-12 15:00:00,87.72,88.61,87.17,87.17,108523.0,81.3732,82.1988,80.863,80.863,108523.0
2020-03-12 15:30:00,87.17,87.73,85.41,85.68,265550.0,80.863,81.3825,79.2304,79.4808,265550.0
2020-03-13 09:30:00,90.51,90.78,85.2,85.5,114397.0,84.2775,84.5289,79.3331,79.6125,114397.0
2020-03-13 10:00:00,85.49,86.31,84.58,84.62,93585.0,79.6032,80.3667,78.7558,78.7931,93585.0
2020-03-13 10:30:00,84.74,84.9,83.31,83.47,98516.0,78.9048,79.0538,77.5733,77.7223,98516.0
2020-03-13 11:00:00,83.52,85.15,82.72,82.72,72001.0,77.7688,79.2866,77.0239,77.0239,72001.0
2020-03-13 11:30:00,82.73,82.96,80.0,81.77,100941.0,77.0332,77.2474,74.4912,76.1393,100941.0
2020-03-13 12:00:00,81.77,82.32,80.5,82.13,43611.0,76.1393,76.6514,74.9568,76.4745,43611.0
2020-03-13 12:30:00,82.13,85.3,81.94,82.8,147342.0,76.4745,79.4262,76.2976,77.0984,147342.0
2020-03-13 13:00:00,82.8,84.12,81.79,84.03,55472.0,77.0984,78.3275,76.1579,78.2437,55472.0
2020-03-13 13:30:00,84.06,85.8,83.93,85.45,61006.0,78.2716,79.8918,78.1506,79.5659,61006.0
2020-03-13 14:00:00,85.38,85.45,83.89,84.06,68784.0,79.5007,79.5659,78.1133,78.2716,68784.0
2020-03-13 14:30:00,84.1,85.24,83.74,85.05,60985.0,78.3089,79.3704,77.9737,79.1935,60985.0
2020-03-13 15:00:00,85.05,86.36,84.9,86.16,92468.0,79.1935,80.4132,79.0538,80.227,92468.0
2020-03-13 15:30:00,86.18,90.39,84.67,90.32,282804.0,80.2456,84.1657,78.8396,84.1006,282804.0
2020-03-16 09:30:00,78.8,82.31,78.0,81.29,65217.0,73.3738,76.6421,72.6289,75.6924,65217.0
2020-03-16 10:00:00,81.28,81.28,79.9,80.11,57972.0,75.6831,75.6831,74.3981,74.5936,57972.0
2020-03-16 10:30:00,80.2,82.18,80.2,82.15,100513.0,74.6774,76.5211,74.6774,76.4931,100513.0
2020-03-16 11:00:00,81.97,86.66,81.85,85.86,97317.0,76.3255,80.6926,76.2138,79.9477,97317.0
2020-03-16 11:30:00,85.87,86.26,84.39,85.48,67815.0,79.957,80.3201,78.5789,79.5938,67815.0
2020-03-16 12:00:00,85.42,85.54,83.93,84.35,64713.0,79.538,79.6497,78.1506,78.5417,64713.0
2020-03-16 12:30:00,84.35,85.55,83.44,83.65,60483.0,78.5417,79.659,77.6943,77.8899,60483.0
2020-03-16 13:00:00,83.69,83.95,82.02,82.09,139242.0,77.9271,78.1692,76.3721,76.4373,139242.0
2020-03-16 13:30:00,82.09,82.09,80.71,81.11,69489.0,76.4373,76.4373,75.1523,75.5248,69489.0
2020-03-16 14:00:00,81.01,81.3,79.25,79.38,148024.0,75.4316,75.7017,73.7928,73.9139,148024.0
2020-03-16 14:30:00,79.31,81.16,79.12,80.94,86112.0,73.8487,75.5713,73.6718,75.3665,86112.0
2020-03-16 15:00:00,81.03,81.67,80.15,80.69,196060.0,75.4503,76.0462,74.6309,75.1337,196060.0
2020-03-16 15:30:00,80.75,80.75,76.31,78.0,484525.0,75.1896,75.1896,71.0553,72.6289,484525.0
2020-03-17 09:30:00,79.57,82.45,77.82,77.82,100763.0,74.0908,76.7725,72.4613,72.4613,100763.0
2020-03-17 10:00:00,77.82,79.48,77.32,79.28,45641.0,72.4613,74.007,71.9957,73.8208,45641.0
2020-03-17 10:30:00,79.27,79.91,78.58,79.14,127905.0,73.8115,74.4074,73.169,73.6904,127905.0
2020-03-17 11:00:00,79.0,82.72,79.0,82.31,54741.0,73.5601,77.0239,73.5601,76.6421,54741.0
2020-03-17 11:30:00,82.66,83.15,81.63,82.17,108435.0,76.968,77.4243,76.009,76.5118,108435.0
2020-03-17 12:00:00,82.08,84.3,81.1,81.54,123425.0,76.428,78.4951,75.5155,75.9252,123425.0
2020-03-17 12:30:00,81.36,82.07,79.98,80.61,84968.0,75.7575,76.4187,74.4726,75.0592,84968.0
2020-03-17 13:00:00,80.69,81.11,79.0,79.98,400718.0,75.1337,75.5248,73.5601,74.4726,400718.0
2020-03-17 13:30:00,79.99,81.71,79.74,81.12,81168.0,74.4819,76.0834,74.2491,75.5341,81168.0
2020-03-17 14:00:00,81.17,82.46,80.47,82.27,46462.0,75.5806,76.7818,74.9288,76.6049,46462.0
2020-03-17 14:30:00,82.31,82.58,80.11,81.57,67793.0,76.6421,76.8935,74.5936,75.9531,67793.0
2020-03-17 15:00:00,81.39,81.61,80.0,81.61,245485.0,75.7855,75.9903,74.4912,75.9903,245485.0
2020-03-17 15:30:00,81.66,83.37,80.22,81.36,473029.0,76.0369,77.6291,74.696,75.7575,473029.0
2020-03-18 09:30:00,75.21,77.48,73.27,73.46,112207.0,70.031,72.1447,68.2246,68.4015,112207.0
2020-03-18 10:00:00,73.46,73.88,71.57,72.42,164936.0,68.4015,68.7926,66.6417,67.4332,164936.0
2020-03-18 10:30:00,72.67,73.82,72.02,73.12,85421.0,67.6659,68.7368,67.0607,68.085,85421.0
2020-03-18 11:00:00,73.03,73.99,72.94,73.37,86939.0,68.0012,68.895,67.9173,68.3177,86939.0
2020-03-18 11:30:00,73.39,74.85,72.56,74.59,54291.0,68.3364,69.6958,67.5635,69.4537,54291.0
2020-03-18 12:00:00,74.6,74.61,73.03,73.72,48713.0,69.463,69.4724,68.0012,68.6436,48713.0
2020-03-18 12:30:00,73.72,73.91,72.72,72.8,45553.0,68.6436,68.8206,67.7125,67.787,45553.0
2020-03-18 13:00:00,72.07,72.76,71.96,72.14,75988.0,67.1073,67.7497,67.0048,67.1724,75988.0
2020-03-18 13:30:00,72.05,72.98,70.3,70.45,104740.0,67.0886,67.9546,65.4591,65.5988,104740.0
2020-03-18 14:00:00,70.37,70.66,68.5,69.25,81920.0,65.5243,65.7943,63.7831,64.4814,81920.0
2020-03-18 14:30:00,69.24,72.26,68.9,72.24,110205.0,64.4721,67.2842,64.1555,67.2656,110205.0
2020-03-18 15:00:00,72.26,73.72,70.67,70.71,141501.0,67.2842,68.6436,65.8037,65.8409,141501.0
2020-03-18 15:30:00,70.71,80.21,70.36,77.77,362741.0,65.8409,74.6867,65.515,72.4148,362741.0
2020-03-19 09:30:00,76.39,77.26,73.83,76.73,114043.0,71.1298,71.9399,68.7461,71.4464,114043.0
2020-03-19 10:00:00,76.66,76.7,74.18,74.93,46643.0,71.3812,71.4184,69.072,69.7703,46643.0
2020-03-19 10:30:00,74.94,76.18,74.52,75.23,62039.0,69.7796,70.9342,69.3885,70.0497,62039.0
2020-03-19 11:00:00,75.39,75.94,74.2,75.9,35935.0,70.1986,70.7108,69.0906,70.6735,35935.0
2020-03-19 11:30:00,75.85,76.2,75.25,75.5,47169.0,70.627,70.9529,70.0683,70.3011,47169.0
2020-03-19 12:00:00,75.59,75.59,74.17,74.56,55865.0,70.3849,70.3849,69.0627,69.4258,55865.0
2020-03-19 12:30:00,74.5,75.7,74.02,75.38,81640.0,69.3699,70.4873,68.923,70.1893,81640.0
2020-03-19 13:00:00,75.49,75.72,74.72,74.91,25992.0,70.2918,70.5059,69.5748,69.7517,25992.0
2020-03-19 13:30:00,74.93,76.85,74.78,76.72,56978.0,69.7703,71.5581,69.6306,71.4371,56978.0
2020-03-19 14:00:00,76.73,76.98,75.2,76.3,55492.0,71.4464,71.6792,70.0217,71.046,55492.0
2020-03-19 14:30:00,76.24,77.75,76.24,77.45,76459.0,70.9901,72.3961,70.9901,72.1168,76459.0
2020-03-19 15:00:00,77.4,78.59,76.2,78.37,141117.0,72.0702,73.1783,70.9529,72.9734,141117.0
2020-03-19 15:30:00,78.38,78.8,75.15,75.93,205402.0,72.9827,73.3738,69.9752,70.7015,205402.0
2020-03-20 09:30:00,77.18,77.64,73.71,74.59,144163.0,71.8654,72.2937,68.6343,69.4537,144163.0
2020-03-20 10:00:00,74.59,76.91,74.59,76.15,47883.0,69.4537,71.614,69.4537,70.9063,47883.0
2020-03-20 10:30:00,76.12,77.42,75.82,76.53,61399.0,70.8784,72.0889,70.599,71.2601,61399.0
2020-03-20 11:00:00,76.34,76.74,73.98,74.28,49262.0,71.0832,71.4557,68.8857,69.1651,49262.0
2020-03-20 11:30:00,74.13,74.86,73.72,74.34,77656.0,69.0254,69.7051,68.6436,69.2209,77656.0
2020-03-20 12:00:00,74.32,74.62,72.91,74.08,59961.0,69.2023,69.4817,67.8894,68.9788,59961.0
2020-03-20 12:30:00,73.99,75.36,73.98,74.58,45223.0,68.895,70.1707,68.8857,69.4444,45223.0
2020-03-20 13:00:00,74.75,75.54,74.06,74.81,37274.0,69.6027,70.3383,68.9602,69.6586,37274.0
2020-03-20 13:30:00,74.78,75.07,74.0,74.87,24386.0,69.6306,69.9007,68.9044,69.7144,24386.0
2020-03-20 14:00:00,74.88,75.17,73.67,74.52,44305.0,69.7238,69.9938,68.5971,69.3885,44305.0
2020-03-20 14:30:00,74.6,74.66,73.07,73.55,118273.0,69.463,69.5189,68.0384,68.4853,118273.0
2020-03-20 15:00:00,73.56,74.77,73.21,74.58,98360.0,68.4947,69.6213,68.1688,69.4444,98360.0
2020-03-20 15:30:00,74.66,74.94,71.13,72.51,235637.0,69.5189,69.7796,66.232,67.517,235637.0
2020-03-23 09:30:00,71.55,71.66,68.0,71.23,135384.0,66.6231,66.7255,63.3175,66.3251,135384.0
2020-03-23 10:00:00,70.92,71.23,69.75,70.71,53503.0,66.0364,66.3251,64.947,65.8409,53503.0
2020-03-23 10:30:00,70.7,70.86,69.49,69.58,56350.0,65.8316,65.9806,64.7049,64.7887,56350.0
2020-03-23 11:00:00,69.55,69.79,68.38,68.75,61261.0,64.7608,64.9843,63.6714,64.0159,61261.0
2020-03-23 11:30:00,68.74,69.64,68.47,69.61,62162.0,64.0066,64.8446,63.7552,64.8167,62162.0
2020-03-23 12:00:00,69.43,70.8,68.36,70.56,34100.0,64.649,65.9247,63.6527,65.7012,34100.0
2020-03-23 12:30:00,70.47,73.12,69.96,72.69,65432.0,65.6174,68.085,65.1426,67.6846,65432.0
2020-03-23 13:00:00,72.7,73.78,71.5,73.31,86393.0,67.6939,68.6995,66.5765,68.2619,86393.0
2020-03-23 13:30:00,73.13,74.79,71.3,71.8,140462.0,68.0943,69.64,66.3903,66.8558,140462.0
2020-03-23 14:00:00,71.81,72.81,71.15,72.51,60028.0,66.8652,67.7963,66.2506,67.517,60028.0
2020-03-23 14:30:00,72.39,73.27,71.53,71.53,60371.0,67.4052,68.2246,66.6044,66.6044,60371.0
2020-03-23 15:00:00,71.47,71.93,69.9,70.4,54205.0,66.5486,66.9769,65.0867,65.5523,54205.0
2020-03-23 15:30:00,70.36,71.91,69.73,70.81,145463.0,65.515,66.9583,64.9284,65.934,145463.0
2020-03-24 09:30:00,75.36,77.28,73.86,75.83,88379.0,70.1707,71.9585,68.774,70.6083,88379.0
2020-03-24 10:00:00,75.72,77.69,75.42,76.98,56853.0,70.5059,72.3403,70.2266,71.6792,56853.0
2020-03-24 10:30:00,76.91,77.71,76.47,77.4,48229.0,71.614,72.3589,71.2043,72.0702,48229.0
2020-03-24 11:00:00,77.62,78.33,76.5,77.99,40129.0,72.2751,72.9362,71.2322,72.6196,40129.0
2020-03-24 11:30:00,77.99,78.91,77.42,78.47,48267.0,72.6196,73.4763,72.0889,73.0666,48267.0
2020-03-24 12:00:00,78.76,78.86,77.86,78.81,31951.0,73.3366,73.4297,72.4986,73.3831,31951.0
2020-03-24 12:30:00,78.75,78.96,77.77,77.84,31408.0,73.3273,73.5228,72.4148,72.4799,31408.0
2020-03-24 13:00:00,77.79,78.24,77.11,77.78,32461.0,72.4334,72.8524,71.8002,72.4241,32461.0
2020-03-24 13:30:00,77.62,78.28,76.12,76.31,60724.0,72.2751,72.8896,70.8784,71.0553,60724.0
2020-03-24 14:00:00,76.27,77.78,75.87,77.55,61441.0,71.018,72.4241,70.6456,72.2099,61441.0
2020-03-24 14:30:00,77.41,78.15,76.81,78.15,37419.0,72.0795,72.7686,71.5209,72.7686,37419.0
2020-03-24 15:00:00,78.14,78.47,77.37,77.62,62865.0,72.7593,73.0666,72.0423,72.2751,62865.0
2020-03-24 15:30:00,77.7,78.96,77.26,78.46,137309.0,72.3496,73.5228,71.9399,73.0572,137309.0
2020-03-25 09:30:00,79.38,81.1,77.86,78.76,101848.0,73.9139,75.5155,72.4986,73.3366,101848.0
2020-03-25 10:00:00,78.62,80.18,77.82,79.94,54269.0,73.2062,74.6588,72.4613,74.4353,54269.0
2020-03-25 10:30:00,80.0,81.8,79.94,81.78,81351.0,74.4912,76.1672,74.4353,76.1486,81351.0
2020-03-25 11:00:00,81.57,81.76,80.06,80.35,64564.0,75.9531,76.13,74.5471,74.8171,64564.0
2020-03-25 11:30:00,80.59,81.17,79.86,81.0,39711.0,75.0406,75.5806,74.3608,75.4223,39711.0
2020-03-25 12:00:00,80.98,83.65,80.97,83.61,34179.0,75.4037,77.8899,75.3944,77.8526,34179.0
2020-03-25 12:30:00,83.67,84.49,82.3,82.67,50828.0,77.9085,78.672,76.6328,76.9773,50828.0
2020-03-25 13:00:00,82.76,85.83,82.76,85.83,74675.0,77.0611,79.9197,77.0611,79.9197,74675.0
2020-03-25 13:30:00,85.65,88.0,85.42,86.08,51515.0,79.7521,81.9403,79.538,80.1525,51515.0
2020-03-25 14:00:00,86.18,87.04,84.59,86.25,43879.0,80.2456,81.0464,78.7651,80.3108,43879.0
2020-03-25 14:30:00,86.19,87.54,85.31,87.21,51120.0,80.255,81.512,79.4355,81.2047,51120.0
2020-03-25 15:00:00,87.06,88.22,86.71,88.04,76423.0,81.065,82.1452,80.7391,81.9776,76423.0
2020-03-25 15:30:00,88.18,88.8,85.41,86.12,276261.0,82.1079,82.6852,79.5287,80.1898,276261.0
2020-03-26 09:30:00,87.23,92.89,87.02,92.0,98339.0,81.2233,86.4936,81.0278,85.6649,98339.0
2020-03-26 10:00:00,91.94,92.55,90.14,91.24,70342.0,85.609,86.177,83.933,84.9572,70342.0
2020-03-26 10:30:00,91.44,91.88,90.28,90.8,97685.0,85.1434,85.5531,84.0633,84.5475,97685.0
2020-03-26 11:00:00,90.87,91.8,90.54,91.38,32766.0,84.6127,85.4786,84.3054,85.0876,32766.0
2020-03-26 11:30:00,91.52,92.29,91.06,91.54,73594.0,85.2179,85.9349,84.7896,85.2366,73594.0
2020-03-26 12:00:00,91.73,92.13,91.23,91.84,28439.0,85.4135,85.7859,84.9479,85.5159,28439.0
2020-03-26 12:30:00,91.96,92.46,91.73,92.16,60173.0,85.6276,86.0932,85.4135,85.8139,60173.0
2020-03-26 13:00:00,92.26,92.45,90.33,90.54,67975.0,85.907,86.0839,84.1099,84.3054,67975.0
2020-03-26 13:30:00,90.47,91.62,89.75,91.22,33100.0,84.2402,85.311,83.5698,84.9386,33100.0
2020-03-26 14:00:00,91.13,91.55,90.19,90.59,50188.0,84.8548,85.2459,83.9795,84.352,50188.0
2020-03-26 14:30:00,90.59,92.05,90.59,91.75,51702.0,84.352,85.7114,84.352,85.4321,51702.0
2020-03-26 15:00:00,91.61,92.28,91.2,92.21,25621.0,85.3017,85.9256,84.92,85.8604,25621.0
2020-03-26 15:30:00,92.22,92.94,90.92,92.57,126672.0,85.8697,86.5401,84.6592,86.1956,126672.0
2020-03-27 09:30:00,89.25,94.4,89.11,94.4,142462.0,83.1042,87.8996,82.9739,87.8996,142462.0
2020-03-27 10:00:00,94.08,95.86,93.26,93.54,111395.0,87.6016,89.2591,86.8381,87.0988,111395.0
2020-03-27 10:30:00,93.73,93.81,93.01,93.41,40920.0,87.2757,87.3502,86.6053,86.9778,40920.0
2020-03-27 11:00:00,93.52,94.68,93.27,93.55,37321.0,87.0802,88.1603,86.8474,87.1081,37321.0
2020-03-27 11:30:00,93.69,93.73,91.32,91.73,117777.0,87.2385,87.2757,85.0317,85.4135,117777.0
2020-03-27 12:00:00,91.73,92.14,91.23,91.46,66983.0,85.4135,85.7952,84.9479,85.1621,66983.0
2020-03-27 12:30:00,91.54,92.88,91.54,92.87,35611.0,85.2366,86.4843,85.2366,86.475,35611.0
2020-03-27 13:00:00,92.88,93.0,91.48,91.72,29283.0,86.4843,86.596,85.1807,85.4042,29283.0
2020-03-27 13:30:00,91.7,93.7,91.64,92.98,28725.0,85.3855,87.2478,85.3297,86.5774,28725.0
2020-03-27 14:00:00,92.94,93.66,92.74,93.3,36218.0,86.5401,87.2106,86.3539,86.8754,36218.0
2020-03-27 14:30:00,93.42,94.11,93.18,94.11,24600.0,86.9871,87.6296,86.7636,87.6296,24600.0
2020-03-27 15:00:00,94.08,94.99,93.9,94.5,66739.0,87.6016,88.449,87.434,87.9927,66739.0
2020-03-27 15:30:00,94.59,94.66,92.77,93.62,206409.0,88.0765,88.1417,86.3819,87.1733,206409.0
2020-03-30 09:30:00,93.52,94.75,90.63,92.02,89907.0,87.0802,88.2255,84.3892,85.6835,89907.0
2020-03-30 10:00:00,91.9,92.29,90.86,91.73,51577.0,85.5718,85.9349,84.6034,85.4135,51577.0
2020-03-30 10:30:00,91.63,93.46,91.24,92.78,65613.0,85.3204,87.0243,84.9572,86.3912,65613.0
2020-03-30 11:00:00,92.78,94.83,92.77,94.1,47812.0,86.3912,88.3,86.3819,87.6203,47812.0
2020-03-30 11:30:00,94.15,94.39,93.07,93.21,35955.0,87.6668,87.8903,86.6612,86.7916,35955.0
2020-03-30 12:00:00,93.27,94.39,92.71,94.26,35087.0,86.8474,87.8903,86.326,87.7693,35087.0
2020-03-30 12:30:00,94.22,94.4,93.65,93.84,36654.0,87.732,87.8996,87.2013,87.3782,36654.0
2020-03-30 13:00:00,93.84,94.05,93.59,93.84,44960.0,87.3782,87.5737,87.1454,87.3782,44960.0
2020-03-30 13:30:00,93.9,94.1,93.4,93.67,54350.0,87.434,87.6203,86.9685,87.2199,54350.0
2020-03-30 14:00:00,93.65,94.03,92.5,93.82,55852.0,87.2013,87.5551,86.1304,87.3596,55852.0
2020-03-30 14:30:00,93.73,94.05,93.22,93.47,45625.0,87.2757,87.5737,86.8009,87.0337,45625.0
2020-03-30 15:00:00,93.51,93.87,92.48,92.87,68697.0,87.0709,87.4061,86.1118,86.475,68697.0
2020-03-30 15:30:00,92.92,93.8,92.81,93.4,271959.0,86.5215,87.3409,86.4191,86.9685,271959.0
2020-03-31 09:30:00,93.12,93.49,91.2,93.48,64667.0,86.7078,87.0523,84.92,87.043,64667.0
2020-03-31 10:00:00,93.25,94.88,92.58,93.67,52726.0,86.8288,88.3466,86.2049,87.2199,52726.0
2020-03-31 10:30:00,93.67,95.26,93.67,94.72,49702.0,87.2199,88.7004,87.2199,88.1976,49702.0
2020-03-31 11:00:00,94.68,95.98,94.55,95.86,64384.0,88.1603,89.3708,88.0393,89.2591,64384.0
2020-03-31 11:30:00,95.92,96.45,95.33,96.04,70080.0,89.3149,89.8084,88.7656,89.4267,70080.0
2020-03-31 12:00:00,96.1,96.12,94.7,94.98,33648.0,89.4826,89.5012,88.179,88.4397,33648.0
2020-03-31 12:30:00,95.07,95.13,94.35,94.66,41727.0,88.5235,88.5793,87.8531,88.1417,41727.0
2020-03-31 13:00:00,94.55,95.1,93.86,94.26,38937.0,88.0393,88.5514,87.3968,87.7693,38937.0
2020-03-31 13:30:00,94.35,95.4,94.08,95.31,25773.0,87.8531,88.8308,87.6016,88.7469,25773.0
2020-03-31 14:00:00,95.25,95.25,94.08,94.94,43812.0,88.6911,88.6911,87.6016,88.4024,43812.0
2020-03-31 14:30:00,94.96,95.37,94.12,94.3,59349.0,88.4211,88.8028,87.6389,87.8065,59349.0
2020-03-31 15:00:00,94.29,94.67,91.79,92.12,113621.0,87.7972,88.151,85.4693,85.7766,113621.0
2020-03-31 15:30:00,92.11,92.83,91.42,91.82,294162.0,85.7673,86.4377,85.1248,85.4973,294162.0
2020-04-01 09:30:00,88.1,89.55,86.13,86.92,50807.0,82.0334,83.3836,80.1991,80.9347,50807.0
2020-04-01 10:00:00,86.79,87.98,86.33,87.33,29933.0,80.8136,81.9217,80.3853,81.3165,29933.0
2020-04-01 10:30:00,87.06,88.28,87.05,88.2,63277.0,81.065,82.201,81.0557,82.1265,63277.0
2020-04-01 11:00:00,88.19,89.59,88.09,88.4,33110.0,82.1172,83.4208,82.0241,82.3128,33110.0
2020-04-01 11:30:00,88.48,89.25,88.09,88.59,31198.0,82.3873,83.1042,82.0241,82.4897,31198.0
2020-04-01 12:00:00,88.54,88.68,87.55,87.58,29493.0,82.4431,82.5735,81.5213,81.5492,29493.0
2020-04-01 12:30:00,87.43,87.96,87.09,87.33,32835.0,81.4096,81.9031,81.093,81.3165,32835.0
2020-04-01 13:00:00,87.39,87.66,86.62,87.57,55140.0,81.3723,81.6237,80.6553,81.5399,55140.0
2020-04-01 13:30:00,87.34,87.8,86.83,87.73,32923.0,81.3258,81.7541,80.8509,81.6889,32923.0
2020-04-01 14:00:00,87.7,87.96,87.12,87.32,32713.0,81.661,81.9031,81.1209,81.3071,32713.0
2020-04-01 14:30:00,87.25,87.74,86.82,87.13,37317.0,81.242,81.6982,80.8416,81.1302,37317.0
2020-04-01 15:00:00,87.18,87.58,86.02,86.47,97131.0,81.1768,81.5492,80.0967,80.5157,97131.0
2020-04-01 15:30:00,86.44,87.56,86.28,87.16,179611.0,80.4877,81.5306,80.3388,81.1582,179611.0
2020-04-02 09:30:00,86.51,88.38,85.62,87.08,50834.0,80.5529,82.2941,79.7242,81.0837,50834.0
2020-04-02 10:00:00,87.17,88.15,86.81,87.53,39874.0,81.1675,82.08,80.8323,81.5027,39874.0
2020-04-02 10:30:00,87.57,88.74,86.8,87.51,45572.0,81.5399,82.6294,80.8229,81.4841,45572.0
2020-04-02 11:00:00,87.55,88.32,87.28,87.84,43136.0,81.5213,82.2383,81.2699,81.7913,43136.0
2020-04-02 11:30:00,87.86,88.64,87.68,87.97,41316.0,81.81,82.5362,81.6424,81.9124,41316.0
2020-04-02 12:00:00,88.12,88.54,87.77,87.83,28703.0,82.0521,82.4431,81.7262,81.782,28703.0
2020-04-02 12:30:00,87.87,88.02,87.42,87.94,34963.0,81.8193,81.9589,81.4003,81.8844,34963.0
2020-04-02 13:00:00,87.94,88.34,86.19,86.4,33080.0,81.8844,82.2569,80.255,80.4505,33080.0
2020-04-02 13:30:00,86.31,86.88,86.06,86.37,63598.0,80.3667,80.8974,80.1339,80.4226,63598.0
2020-04-02 14:00:00,86.38,87.36,85.8,87.26,99544.0,80.4319,81.3444,79.8918,81.2513,99544.0
2020-04-02 14:30:00,87.24,87.24,86.3,87.05,91962.0,81.2326,81.2326,80.3574,81.0557,91962.0
2020-04-02 15:00:00,87.19,87.34,86.24,86.42,142200.0,81.1861,81.3258,80.3015,80.4691,142200.0
2020-04-02 15:30:00,86.4,89.1,86.39,88.57,216519.0,80.4505,82.9646,80.4412,82.4711,216519.0
2020-04-03 09:30:00,88.0,88.81,87.43,88.31,29894.0,81.9403,82.6945,81.4096,82.229,29894.0
2020-04-03 10:00:00,88.3,88.72,87.32,87.51,27119.0,82.2197,82.6107,81.3071,81.4841,27119.0
2020-04-03 10:30:00,87.51,88.76,87.1,87.9,33140.0,81.4841,82.648,81.1023,81.8472,33140.0
2020-04-03 11:00:00,88.01,88.27,87.17,87.52,97123.0,81.9496,82.1917,81.1675,81.4934,97123.0
2020-04-03 11:30:00,87.52,88.77,87.37,87.87,98415.0,81.4934,82.6573,81.3537,81.8193,98415.0
2020-04-03 12:00:00,87.79,87.96,87.06,87.31,26699.0,81.7448,81.9031,81.065,81.2978,26699.0
2020-04-03 12:30:00,87.28,87.67,86.92,87.08,40773.0,81.2699,81.633,80.9347,81.0837,40773.0
2020-04-03 13:00:00,87.22,87.5,86.97,87.13,36522.0,81.214,81.4747,80.9812,81.1302,36522.0
2020-04-03 13:30:00,87.09,87.09,86.3,86.65,35826.0,81.093,81.093,80.3574,80.6833,35826.0
2020-04-03 14:00:00,86.74,86.78,86.08,86.78,28273.0,80.7671,80.8043,80.1525,80.8043,28273.0
2020-04-03 14:30:00,86.72,87.33,86.41,87.27,31746.0,80.7485,81.3165,80.4598,81.2606,31746.0
2020-04-03 15:00:00,87.28,88.04,86.57,87.98,66872.0,81.2699,81.9776,80.6088,81.9217,66872.0
2020-04-03 15:30:00,88.02,88.1,86.41,87.95,197694.0,81.9589,82.0334,80.4598,81.8938,197694.0
2020-04-06 09:30:00,92.33,93.69,90.93,93.17,57042.0,85.9722,87.2385,84.6686,86.7543,57042.0
2020-04-06 10:00:00,93.19,94.26,93.07,93.58,46943.0,86.7729,87.7693,86.6612,87.1361,46943.0
2020-04-06 10:30:00,93.5,93.8,93.2,93.29,35802.0,87.0616,87.3409,86.7822,86.866,35802.0
2020-04-06 11:00:00,93.36,93.96,93.3,93.96,25941.0,86.9312,87.4899,86.8754,87.4899,25941.0
2020-04-06 11:30:00,93.96,94.15,93.7,93.77,36777.0,87.4899,87.6668,87.2478,87.313,36777.0
2020-04-06 12:00:00,93.88,94.35,93.66,94.23,42859.0,87.4154,87.8531,87.2106,87.7413,42859.0
2020-04-06 12:30:00,94.25,94.3,93.93,94.22,26601.0,87.7599,87.8065,87.462,87.732,26601.0
2020-04-06 13:00:00,94.24,94.66,94.02,94.59,67318.0,87.7506,88.1417,87.5458,88.0765,67318.0
2020-04-06 13:30:00,94.59,95.87,94.58,95.39,38268.0,88.0765,89.2684,88.0672,88.8214,38268.0
2020-04-06 14:00:00,95.35,95.4,94.46,94.68,52689.0,88.7842,88.8308,87.9555,88.1603,52689.0
2020-04-06 14:30:00,94.7,94.97,94.38,94.77,39931.0,88.179,88.4304,87.881,88.2441,39931.0
2020-04-06 15:00:00,94.7,95.28,94.43,95.26,47177.0,88.179,88.719,87.9275,88.7004,47177.0
2020-04-06 15:30:00,95.18,95.85,94.51,94.85,169537.0,88.6259,89.2498,88.002,88.3186,169537.0
2020-04-07 09:30:00,99.19,99.87,96.94,98.66,68423.0,92.3598,92.9929,90.2647,91.8663,68423.0
2020-04-07 10:00:00,98.62,98.99,96.07,96.22,31183.0,91.829,92.1735,89.4546,89.5943,31183.0
2020-04-07 10:30:00,96.37,97.19,95.33,95.99,41085.0,89.734,90.4975,88.7656,89.3801,41085.0
2020-04-07 11:00:00,95.97,96.41,95.0,96.27,36276.0,89.3615,89.7712,88.4583,89.6408,36276.0
2020-04-07 11:30:00,96.29,97.08,96.04,96.07,40540.0,89.6595,90.3951,89.4267,89.4546,40540.0
2020-04-07 12:00:00,96.22,96.58,95.85,95.92,35204.0,89.5943,89.9295,89.2498,89.3149,35204.0
2020-04-07 12:30:00,95.9,96.34,95.66,96.17,25574.0,89.2963,89.706,89.0728,89.5477,25574.0
2020-04-07 13:00:00,96.0,96.46,95.56,95.71,87555.0,89.3894,89.8178,88.9797,89.1194,87555.0
2020-04-07 13:30:00,95.8,96.16,95.5,95.64,30334.0,89.2032,89.5384,88.9239,89.0542,30334.0
2020-04-07 14:00:00,95.65,95.72,94.56,94.87,33250.0,89.0635,89.1287,88.0486,88.3372,33250.0
2020-04-07 14:30:00,94.73,94.82,93.45,93.62,27579.0,88.2069,88.2907,87.015,87.1733,27579.0
2020-04-07 15:00:00,93.67,94.66,93.01,93.01,31442.0,87.2199,88.1417,86.6053,86.6053,31442.0
2020-04-07 15:30:00,93.18,94.43,92.57,92.59,178970.0,86.7636,87.9275,86.1956,86.2142,178970.0
2020-04-08 09:30:00,93.11,94.91,92.65,93.39,63388.0,86.6984,88.3745,86.2701,86.9592,63388.0
2020-04-08 10:00:00,93.42,94.77,93.37,94.65,27591.0,86.9871,88.2441,86.9405,88.1324,27591.0
2020-04-08 10:30:00,94.76,94.84,94.22,94.68,31852.0,88.2348,88.3093,87.732,88.1603,31852.0
2020-04-08 11:00:00,94.86,95.69,94.51,95.44,38721.0,88.3279,89.1008,88.002,88.868,38721.0
2020-04-08 11:30:00,95.52,96.2,95.32,95.89,25603.0,88.9425,89.5757,88.7563,89.287,25603.0
2020-04-08 12:00:00,95.81,95.96,95.45,95.49,24344.0,89.2125,89.3522,88.8773,88.9146,24344.0
2020-04-08 12:30:00,95.58,95.68,95.15,95.21,24874.0,88.9984,89.0915,88.598,88.6538,24874.0
2020-04-08 13:00:00,95.19,95.45,94.93,94.99,22340.0,88.6352,88.8773,88.3931,88.449,22340.0
2020-04-08 13:30:00,94.99,95.08,94.02,94.04,24334.0,88.449,88.5328,87.5458,87.5644,24334.0
2020-04-08 14:00:00,94.15,94.91,94.15,94.79,26050.0,87.6668,88.3745,87.6668,88.2628,26050.0
2020-04-08 14:30:00,94.8,95.29,94.69,94.91,26346.0,88.2721,88.7283,88.1696,88.3745,26346.0
2020-04-08 15:00:00,94.92,95.17,94.77,95.03,40169.0,88.3838,88.6166,88.2441,88.4862,40169.0
2020-04-08 15:30:00,95.04,95.88,94.53,95.41,129185.0,88.4955,89.2777,88.0207,88.8401,129185.0
2020-04-09 09:30:00,96.22,98.23,96.12,97.68,87729.0,89.5943,91.4659,89.5012,90.9538,87729.0
2020-04-09 10:00:00,97.71,97.88,96.01,97.03,53965.0,90.9817,91.14,89.3987,90.3485,53965.0
2020-04-09 10:30:00,97.04,97.04,96.1,96.48,67489.0,90.3578,90.3578,89.4826,89.8364,67489.0
2020-04-09 11:00:00,96.73,96.73,95.74,96.11,29971.0,90.0692,90.0692,89.1473,89.4919,29971.0
2020-04-09 11:30:00,96.13,96.7,96.0,96.21,28243.0,89.5105,90.0412,89.3894,89.585,28243.0
2020-04-09 12:00:00,96.29,96.43,95.45,95.45,51997.0,89.6595,89.7898,88.8773,88.8773,51997.0
2020-04-09 12:30:00,95.53,96.19,95.0,96.12,75078.0,88.9518,89.5664,88.4583,89.5012,75078.0
2020-04-09 13:00:00,96.15,97.97,96.1,97.94,66904.0,89.5291,91.2238,89.4826,91.1958,66904.0
2020-04-09 13:30:00,97.87,97.87,96.52,96.92,31098.0,91.1307,91.1307,89.8736,90.2461,31098.0
2020-04-09 14:00:00,96.86,96.99,95.77,95.93,29045.0,90.1902,90.3113,89.1753,89.3243,29045.0
2020-04-09 14:30:00,96.02,96.32,95.12,95.38,31848.0,89.4081,89.6874,88.57,88.8121,31848.0
2020-04-09 15:00:00,95.42,96.13,95.24,95.63,45750.0,88.8494,89.5105,88.6818,89.0449,45750.0
2020-04-09 15:30:00,95.65,95.96,94.75,95.46,131062.0,89.0635,89.3522,88.2255,88.8866,131062.0
2020-04-13 09:30:00,94.52,94.72,92.66,93.27,69688.0,88.0113,88.1976,86.2794,86.8474,69688.0
2020-04-13 10:00:00,93.14,94.02,92.13,92.61,61212.0,86.7264,87.5458,85.7859,86.2329,61212.0
2020-04-13 10:30:00,92.58,92.88,91.87,92.24,36721.0,86.2049,86.4843,85.5438,85.8883,36721.0
2020-04-13 11:00:00,92.17,92.17,91.52,92.12,31900.0,85.8232,85.8232,85.2179,85.7766,31900.0
2020-04-13 11:30:00,92.09,92.09,91.23,91.72,33536.0,85.7487,85.7487,84.9479,85.4042,33536.0
2020-04-13 12:00:00,91.71,92.51,91.67,92.11,80106.0,85.3948,86.1398,85.3576,85.7673,80106.0
2020-04-13 12:30:00,92.05,92.14,91.47,91.65,46150.0,85.7114,85.7952,85.1714,85.339,46150.0
2020-04-13 13:00:00,91.63,91.63,90.97,91.04,29260.0,85.3204,85.3204,84.7058,84.771,29260.0
2020-04-13 13:30:00,91.04,91.79,90.98,91.39,36575.0,84.771,85.4693,84.7151,85.0969,36575.0
2020-04-13 14:00:00,91.45,92.27,91.29,92.16,50866.0,85.1527,85.9163,85.0038,85.8139,50866.0
2020-04-13 14:30:00,92.23,92.64,91.55,91.68,33845.0,85.879,86.2608,85.2459,85.3669,33845.0
2020-04-13 15:00:00,91.71,92.0,91.42,91.93,53714.0,85.3948,85.6649,85.1248,85.5997,53714.0
2020-04-13 15:30:00,91.93,92.25,91.51,92.08,144309.0,85.5997,85.8977,85.2086,85.7394,144309.0
2020-04-14 09:30:00,93.8,94.15,92.61,93.55,82977.0,87.3409,87.6668,86.2329,87.1081,82977.0
2020-04-14 10:00:00,93.5,94.87,93.2,94.66,98636.0,87.0616,88.3372,86.7822,88.1417,98636.0
2020-04-14 10:30:00,94.64,95.44,94.45,94.56,76825.0,88.1231,88.868,87.9462,88.0486,76825.0
2020-04-14 11:00:00,94.51,94.8,93.86,94.12,165892.0,88.002,88.2721,87.3968,87.6389,165892.0
2020-04-14 11:30:00,94.08,94.55,93.99,94.45,101201.0,87.6016,88.0393,87.5178,87.9462,101201.0
2020-04-14 12:00:00,94.47,94.96,94.36,94.77,67858.0,87.9648,88.4211,87.8624,88.2441,67858.0
2020-04-14 12:30:00,94.77,94.97,94.39,94.45,57807.0,88.2441,88.4304,87.8903,87.9462,57807.0
2020-04-14 13:00:00,94.41,94.55,94.2,94.25,42524.0,87.9089,88.0393,87.7134,87.7599,42524.0
2020-04-14 13:30:00,94.28,95.07,94.27,94.79,57114.0,87.7879,88.5235,87.7786,88.2628,57114.0
2020-04-14 14:00:00,94.8,95.38,94.79,95.2,84971.0,88.2721,88.8121,88.2628,88.6445,84971.0
2020-04-14 14:30:00,95.23,95.69,95.12,95.3,61297.0,88.6725,89.1008,88.57,88.7376,61297.0
2020-04-14 15:00:00,95.28,95.28,94.81,95.15,56175.0,88.719,88.719,88.2814,88.598,56175.0
2020-04-14 15:30:00,95.16,95.77,94.88,95.52,262504.0,88.6073,89.1753,88.3466,88.9425,262504.0
2020-04-15 09:30:00,93.01,93.87,92.23,92.77,71323.0,86.6053,87.4061,85.879,86.3819,71323.0
2020-04-15 10:00:00,92.92,93.01,91.65,91.94,46776.0,86.5215,86.6053,85.339,85.609,46776.0
2020-04-15 10:30:00,91.86,93.04,91.81,92.84,38460.0,85.5345,86.6333,85.488,86.447,38460.0
2020-04-15 11:00:00,92.94,92.94,92.02,92.39,25873.0,86.5401,86.5401,85.6835,86.028,25873.0
2020-04-15 11:30:00,92.4,92.66,91.77,91.95,19512.0,86.0373,86.2794,85.4507,85.6183,19512.0
2020-04-15 12:00:00,91.92,92.13,91.19,91.64,32484.0,85.5904,85.7859,84.9107,85.3297,32484.0
2020-04-15 12:30:00,91.56,91.69,90.96,91.45,63520.0,85.2552,85.3762,84.6965,85.1527,63520.0
2020-04-15 13:00:00,91.4,92.36,91.34,91.94,20083.0,85.1062,86.0001,85.0503,85.609,20083.0
2020-04-15 13:30:00,91.87,91.99,91.66,91.83,21873.0,85.5438,85.6556,85.3483,85.5066,21873.0
2020-04-15 14:00:00,91.86,92.46,91.77,92.22,46292.0,85.5345,86.0932,85.4507,85.8697,46292.0
2020-04-15 14:30:00,92.25,92.59,92.17,92.33,35207.0,85.8977,86.2142,85.8232,85.9722,35207.0
2020-04-15 15:00:00,92.31,92.69,92.06,92.26,66606.0,85.9535,86.3074,85.7207,85.907,66606.0
2020-04-15 15:30:00,92.2,92.88,92.07,92.7,215775.0,85.8511,86.4843,85.7301,86.3167,215775.0
2020-04-16 09:30:00,92.85,93.19,91.55,91.56,112161.0,86.4563,86.7729,85.2459,85.2552,112161.0
2020-04-16 10:00:00,91.56,91.87,91.09,91.38,55523.0,85.2552,85.5438,84.8175,85.0876,55523.0
2020-04-16 10:30:00,91.38,91.38,90.15,90.62,52161.0,85.0876,85.0876,83.9423,84.3799,52161.0
2020-04-16 11:00:00,90.67,91.61,90.55,91.38,52265.0,84.4265,85.3017,84.3147,85.0876,52265.0
2020-04-16 11:30:00,91.47,91.83,91.05,91.81,77589.0,85.1714,85.5066,84.7803,85.488,77589.0
2020-04-16 12:00:00,91.84,91.89,90.26,90.35,40622.0,85.5159,85.5625,84.0447,84.1285,40622.0
2020-04-16 12:30:00,90.26,90.85,89.63,90.81,42641.0,84.0447,84.5941,83.4581,84.5568,42641.0
2020-04-16 13:00:00,90.8,91.63,90.69,91.62,81758.0,84.5475,85.3204,84.4451,85.311,81758.0
2020-04-16 13:30:00,91.61,91.98,91.48,91.88,30239.0,85.3017,85.6463,85.1807,85.5531,30239.0
2020-04-16 14:00:00,91.84,92.36,91.6,91.98,48482.0,85.5159,86.0001,85.2924,85.6463,48482.0
2020-04-16 14:30:00,91.97,92.26,91.67,92.0,49806.0,85.6369,85.907,85.3576,85.6649,49806.0
2020-04-16 15:00:00,92.09,92.49,91.83,92.48,43100.0,85.7487,86.1211,85.5066,86.1118,43100.0
2020-04-16 15:30:00,92.52,93.25,92.47,92.91,249113.0,86.1491,86.8288,86.1025,86.5122,249113.0
2020-04-17 09:30:00,94.85,96.27,94.26,96.24,104324.0,88.3186,89.6408,87.7693,89.6129,104324.0
2020-04-17 10:00:00,96.1,96.69,95.37,95.71,45591.0,89.4826,90.0319,88.8028,89.1194,45591.0
2020-04-17 10:30:00,95.67,95.93,95.29,95.51,39638.0,89.0822,89.3243,88.7283,88.9332,39638.0
2020-04-17 11:00:00,95.52,95.77,95.2,95.56,36335.0,88.9425,89.1753,88.6445,88.9797,36335.0
2020-04-17 11:30:00,95.65,96.12,95.64,95.87,44647.0,89.0635,89.5012,89.0542,89.2684,44647.0
2020-04-17 12:00:00,95.86,96.08,95.76,95.9,29030.0,89.2591,89.4639,89.166,89.2963,29030.0
2020-04-17 12:30:00,95.94,96.57,95.89,96.54,27024.0,89.3336,89.9202,89.287,89.8923,27024.0
2020-04-17 13:00:00,96.48,96.72,95.99,96.15,36980.0,89.8364,90.0599,89.3801,89.5291,36980.0
2020-04-17 13:30:00,96.24,96.68,96.07,96.21,38404.0,89.6129,90.0226,89.4546,89.585,38404.0
2020-04-17 14:00:00,96.27,96.71,96.01,96.6,58976.0,89.6408,90.0505,89.3987,89.9481,58976.0
2020-04-17 14:30:00,96.57,96.82,96.39,96.78,97300.0,89.9202,90.153,89.7526,90.1157,97300.0
2020-04-17 15:00:00,96.77,97.82,96.51,97.77,147804.0,90.1064,91.0841,89.8643,91.0376,147804.0
2020-04-17 15:30:00,97.81,99.36,97.72,99.27,402902.0,91.0748,92.5181,90.991,92.4343,402902.0
2020-04-20 09:30:00,98.69,99.0,97.53,98.29,73580.0,91.8942,92.1829,90.8141,91.5217,73580.0
2020-04-20 10:00:00,98.38,99.35,98.09,98.43,34866.0,91.6055,92.5088,91.3355,91.6521,34866.0
2020-04-20 10:30:00,98.39,99.56,98.1,99.36,34870.0,91.6149,92.7043,91.3448,92.5181,34870.0
2020-04-20 11:00:00,99.29,99.95,98.91,99.8,36515.0,92.4529,93.0674,92.0991,92.9278,36515.0
2020-04-20 11:30:00,99.75,100.47,99.55,100.25,41900.0,92.8812,93.5516,92.695,93.3468,41900.0
2020-04-20 12:00:00,100.28,100.28,99.61,99.8,30660.0,93.3747,93.3747,92.7509,92.9278,30660.0
2020-04-20 12:30:00,99.82,100.65,99.77,100.39,37633.0,92.9464,93.7192,92.8998,93.4771,37633.0
2020-04-20 13:00:00,100.31,101.09,100.07,100.3,60517.0,93.4026,94.1289,93.1792,93.3933,60517.0
2020-04-20 13:30:00,100.34,100.48,99.87,100.0,32817.0,93.4306,93.5609,92.9929,93.114,32817.0
2020-04-20 14:00:00,99.92,100.08,99.16,99.16,34883.0,93.0395,93.1885,92.3318,92.3318,34883.0
2020-04-20 14:30:00,99.15,99.55,98.73,98.76,37073.0,92.3225,92.695,91.9314,91.9594,37073.0
2020-04-20 15:00:00,98.74,98.98,98.33,98.69,49116.0,91.9408,92.1642,91.559,91.8942,49116.0
2020-04-20 15:30:00,98.7,98.93,98.37,98.61,171508.0,91.9035,92.1177,91.5962,91.8197,171508.0
2020-04-21 09:30:00,96.18,96.87,95.63,96.56,41680.0,89.557,90.1995,89.0449,89.9109,41680.0
2020-04-21 10:00:00,96.64,96.64,95.84,96.45,23752.0,89.9854,89.9854,89.2405,89.8084,23752.0
2020-04-21 10:30:00,96.55,96.64,95.14,95.29,34537.0,89.9016,89.9854,88.5887,88.7283,34537.0
2020-04-21 11:00:00,95.33,95.52,94.54,94.54,47619.0,88.7656,88.9425,88.03,88.03,47619.0
2020-04-21 11:30:00,94.77,95.1,94.35,94.51,24010.0,88.2441,88.5514,87.8531,88.002,24010.0
2020-04-21 12:00:00,94.51,94.51,93.88,94.22,20789.0,88.002,88.002,87.4154,87.732,20789.0
2020-04-21 12:30:00,94.22,94.52,93.8,94.49,24237.0,87.732,88.0113,87.3409,87.9834,24237.0
2020-04-21 13:00:00,94.59,95.14,94.54,95.12,22363.0,88.0765,88.5887,88.03,88.57,22363.0
2020-04-21 13:30:00,95.09,95.42,94.94,94.98,17185.0,88.5421,88.8494,88.4024,88.4397,17185.0
2020-04-21 14:00:00,94.95,95.61,94.85,95.32,28877.0,88.4117,89.0263,88.3186,88.7563,28877.0
2020-04-21 14:30:00,95.31,95.31,94.47,94.47,23315.0,88.7469,88.7469,87.9648,87.9648,23315.0
2020-04-21 15:00:00,94.64,94.96,94.17,94.88,47014.0,88.1231,88.4211,87.6854,88.3466,47014.0
2020-04-21 15:30:00,94.87,95.16,94.41,94.6,123198.0,88.3372,88.6073,87.9089,88.0858,123198.0
2020-04-22 09:30:00,96.54,96.99,95.39,95.68,42822.0,89.8923,90.3113,88.8214,89.0915,42822.0
2020-04-22 10:00:00,95.88,96.81,95.3,96.78,26393.0,89.2777,90.1437,88.7376,90.1157,26393.0
2020-04-22 10:30:00,96.85,97.33,96.47,96.65,30122.0,90.1809,90.6279,89.8271,89.9947,30122.0
2020-04-22 11:00:00,96.73,98.22,96.61,97.92,37193.0,90.0692,91.4566,89.9574,91.1772,37193.0
2020-04-22 11:30:00,97.96,98.46,97.86,98.16,92636.0,91.2145,91.68,91.1214,91.4007,92636.0
2020-04-22 12:00:00,98.3,98.35,97.71,98.05,20352.0,91.5311,91.5776,90.9817,91.2983,20352.0
2020-04-22 12:30:00,97.95,98.18,97.67,97.77,26432.0,91.2052,91.4193,90.9444,91.0376,26432.0
2020-04-22 13:00:00,97.69,97.8,97.27,97.76,26224.0,90.9631,91.0655,90.572,91.0282,26224.0
2020-04-22 13:30:00,97.73,97.8,97.4,97.58,17204.0,91.0003,91.0655,90.693,90.8606,17204.0
2020-04-22 14:00:00,97.58,98.03,97.49,97.95,20087.0,90.8606,91.2797,90.7768,91.2052,20087.0
2020-04-22 14:30:00,97.94,98.49,97.94,98.21,20630.0,91.1958,91.708,91.1958,91.4473,20630.0
2020-04-22 15:00:00,98.21,98.63,98.19,98.22,32585.0,91.4473,91.8383,91.4286,91.4566,32585.0
2020-04-22 15:30:00,98.21,98.57,97.48,97.62,109200.0,91.4473,91.7825,90.7675,90.8979,109200.0
2020-04-23 09:30:00,98.15,98.44,97.68,98.02,30877.0,91.3914,91.6614,90.9538,91.2703,30877.0
2020-04-23 10:00:00,98.02,99.46,98.02,99.0,27776.0,91.2703,92.6112,91.2703,92.1829,27776.0
2020-04-23 10:30:00,99.05,100.46,99.01,99.71,50129.0,92.2294,93.5423,92.1922,92.844,50129.0
2020-04-23 11:00:00,99.64,100.01,99.3,99.82,29051.0,92.7788,93.1233,92.4622,92.9464,29051.0
2020-04-23 11:30:00,99.82,99.88,99.22,99.73,27400.0,92.9464,93.0023,92.3877,92.8626,27400.0
2020-04-23 12:00:00,99.7,100.14,99.65,99.85,22749.0,92.8347,93.2444,92.7881,92.9743,22749.0
2020-04-23 12:30:00,99.86,100.02,98.6,99.21,38787.0,92.9836,93.1326,91.8104,92.3784,38787.0
2020-04-23 13:00:00,99.21,99.27,98.22,98.42,25390.0,92.3784,92.4343,91.4566,91.6428,25390.0
2020-04-23 13:30:00,98.42,98.78,98.04,98.09,16474.0,91.6428,91.978,91.289,91.3355,16474.0
2020-04-23 14:00:00,98.18,98.49,97.55,98.35,25856.0,91.4193,91.708,90.8327,91.5776,25856.0
2020-04-23 14:30:00,98.35,99.47,98.06,99.46,78847.0,91.5776,92.6205,91.3076,92.6112,78847.0
2020-04-23 15:00:00,99.47,99.56,98.22,98.46,79387.0,92.6205,92.7043,91.4566,91.68,79387.0
2020-04-23 15:30:00,98.43,99.55,98.3,98.85,154215.0,91.6521,92.695,91.5311,92.0432,154215.0
2020-04-24 09:30:00,99.52,99.94,98.02,98.27,30385.0,92.667,93.0581,91.2703,91.5031,30385.0
2020-04-24 10:00:00,98.36,98.92,98.28,98.81,37908.0,91.5869,92.1084,91.5124,92.0059,37908.0
2020-04-24 10:30:00,98.74,99.19,98.7,98.92,31469.0,91.9408,92.3598,91.9035,92.1084,31469.0
2020-04-24 11:00:00,98.93,99.01,98.55,98.75,47595.0,92.1177,92.1922,91.7638,91.9501,47595.0
2020-04-24 11:30:00,98.79,99.38,98.68,99.32,30188.0,91.9873,92.5367,91.8849,92.4808,30188.0
2020-04-24 12:00:00,99.38,99.94,99.17,99.93,28490.0,92.5367,93.0581,92.3411,93.0488,28490.0
2020-04-24 12:30:00,99.89,99.96,99.47,99.68,35646.0,93.0116,93.0768,92.6205,92.816,35646.0
2020-04-24 13:00:00,99.65,100.09,99.62,99.79,64165.0,92.7881,93.1978,92.7602,92.9185,64165.0
2020-04-24 13:30:00,99.83,100.72,99.76,100.72,117544.0,92.9557,93.7844,92.8905,93.7844,117544.0
2020-04-24 14:00:00,100.69,101.1,100.57,101.09,78615.0,93.7565,94.1382,93.6447,94.1289,78615.0
2020-04-24 14:30:00,101.09,101.83,101.04,101.29,116900.0,94.1289,94.818,94.0824,94.3152,116900.0
2020-04-24 15:00:00,101.27,101.46,100.8,101.46,60705.0,94.2965,94.4735,93.8589,94.4735,60705.0
2020-04-24 15:30:00,101.44,102.34,101.29,101.9,185910.0,94.4548,95.2929,94.3152,94.8832,185910.0
2020-04-27 09:30:00,102.79,103.88,100.57,101.33,84074.0,95.7119,96.7268,93.6447,94.3524,84074.0
2020-04-27 10:00:00,101.31,101.66,100.87,101.34,37502.0,94.3338,94.6597,93.9241,94.3617,37502.0
2020-04-27 10:30:00,101.38,102.15,101.35,101.62,29653.0,94.399,95.1159,94.371,94.6224,29653.0
2020-04-27 11:00:00,101.64,102.24,101.5,102.2,28391.0,94.6411,95.1997,94.5107,95.1625,28391.0
2020-04-27 11:30:00,102.13,102.99,102.03,102.99,38218.0,95.0973,95.8981,95.0042,95.8981,38218.0
2020-04-27 12:00:00,103.03,103.17,102.85,103.09,23479.0,95.9353,96.0657,95.7677,95.9912,23479.0
2020-04-27 12:30:00,103.13,103.41,103.0,103.12,23133.0,96.0285,96.2892,95.9074,96.0192,23133.0
2020-04-27 13:00:00,103.13,103.13,102.54,102.6,27698.0,96.0285,96.0285,95.4791,95.535,27698.0
2020-04-27 13:30:00,102.57,102.81,102.33,102.71,27955.0,95.507,95.7305,95.2836,95.6374,27955.0
2020-04-27 14:00:00,102.76,102.89,102.42,102.48,32947.0,95.6839,95.805,95.3674,95.4232,32947.0
2020-04-27 14:30:00,102.56,103.0,102.43,102.78,28423.0,95.4977,95.9074,95.3767,95.7026,28423.0
2020-04-27 15:00:00,102.74,102.99,102.65,102.81,37757.0,95.6653,95.8981,95.5815,95.7305,37757.0
2020-04-27 15:30:00,102.77,103.02,102.51,102.81,129241.0,95.6933,95.926,95.4512,95.7305,129241.0
2020-04-28 09:30:00,103.82,104.42,102.52,103.47,87481.0,96.671,97.2296,95.4605,96.3451,87481.0
2020-04-28 10:00:00,103.59,103.78,103.21,103.45,33114.0,96.4568,96.6337,96.103,96.3264,33114.0
2020-04-28 10:30:00,103.41,103.69,102.69,102.82,42903.0,96.2892,96.5499,95.6188,95.7398,42903.0
2020-04-28 11:00:00,102.8,104.07,102.79,103.94,48467.0,95.7212,96.9037,95.7119,96.7827,48467.0
2020-04-28 11:30:00,103.92,104.17,103.41,103.49,31888.0,96.7641,96.9968,96.2892,96.3637,31888.0
2020-04-28 12:00:00,103.51,103.68,102.95,103.11,25749.0,96.3823,96.5406,95.8609,96.0098,25749.0
2020-04-28 12:30:00,103.07,103.12,102.55,102.88,29948.0,95.9726,96.0192,95.4884,95.7957,29948.0
2020-04-28 13:00:00,102.97,103.41,102.73,102.94,51391.0,95.8795,96.2892,95.656,95.8515,51391.0
2020-04-28 13:30:00,102.89,103.21,102.87,102.98,37765.0,95.805,96.103,95.7864,95.8888,37765.0
2020-04-28 14:00:00,102.99,103.23,102.92,103.01,27867.0,95.8981,96.1216,95.8329,95.9167,27867.0
2020-04-28 14:30:00,103.01,103.15,102.83,102.98,18847.0,95.9167,96.0471,95.7491,95.8888,18847.0
2020-04-28 15:00:00,102.96,103.19,102.59,102.98,44338.0,95.8702,96.0843,95.5256,95.8888,44338.0
2020-04-28 15:30:00,102.96,103.01,102.06,102.23,124520.0,95.8702,95.9167,95.0321,95.1904,124520.0
2020-04-29 09:30:00,104.14,104.63,102.91,103.3,47767.0,96.9689,97.4252,95.8236,96.1868,47767.0
2020-04-29 10:00:00,103.36,104.14,103.25,103.54,43724.0,96.2426,96.9689,96.1402,96.4102,43724.0
2020-04-29 10:30:00,103.51,103.94,103.44,103.81,43352.0,96.3823,96.7827,96.3171,96.6616,43352.0
2020-04-29 11:00:00,103.79,104.14,103.57,103.86,16854.0,96.643,96.9689,96.4382,96.7082,16854.0
2020-04-29 11:30:00,103.82,103.95,103.49,103.5,23493.0,96.671,96.792,96.3637,96.373,23493.0
2020-04-29 12:00:00,103.51,104.05,103.5,103.66,26176.0,96.3823,96.8851,96.373,96.522,26176.0
2020-04-29 12:30:00,103.74,104.23,103.67,104.0,16244.0,96.5965,97.0527,96.5313,96.8386,16244.0
2020-04-29 13:00:00,104.07,104.35,103.75,103.79,22926.0,96.9037,97.1645,96.6058,96.643,22926.0
2020-04-29 13:30:00,103.82,103.82,103.25,103.42,23231.0,96.671,96.671,96.1402,96.2985,23231.0
2020-04-29 14:00:00,103.47,103.63,103.0,103.34,53586.0,96.3451,96.494,95.9074,96.224,53586.0
2020-04-29 14:30:00,103.34,103.42,103.07,103.28,37310.0,96.224,96.2985,95.9726,96.1681,37310.0
2020-04-29 15:00:00,103.29,103.69,103.18,103.67,52290.0,96.1774,96.5499,96.075,96.5313,52290.0
2020-04-29 15:30:00,103.69,103.73,102.83,103.01,176934.0,96.5499,96.5871,95.7491,95.9167,176934.0
2020-04-30 09:30:00,101.82,101.82,99.41,100.09,50644.0,94.8087,94.8087,92.5646,93.1978,50644.0
2020-04-30 10:00:00,100.26,100.92,100.06,100.49,22715.0,93.3561,93.9706,93.1699,93.5703,22715.0
2020-04-30 10:30:00,100.49,100.52,99.41,99.47,19344.0,93.5703,93.5982,92.5646,92.6205,19344.0
2020-04-30 11:00:00,99.56,100.28,99.56,99.88,26884.0,92.7043,93.3747,92.7043,93.0023,26884.0
2020-04-30 11:30:00,99.92,100.25,99.19,99.19,27504.0,93.0395,93.3468,92.3598,92.3598,27504.0
2020-04-30 12:00:00,99.11,99.26,98.75,98.79,39461.0,92.2853,92.425,91.9501,91.9873,39461.0
2020-04-30 12:30:00,98.73,99.06,98.55,98.91,44470.0,91.9314,92.2387,91.7638,92.0991,44470.0
2020-04-30 13:00:00,98.91,99.28,98.81,98.82,54962.0,92.0991,92.4436,92.0059,92.0153,54962.0
2020-04-30 13:30:00,98.83,99.0,98.64,98.9,21841.0,92.0246,92.1829,91.8476,92.0897,21841.0
2020-04-30 14:00:00,98.84,99.42,98.76,99.41,21341.0,92.0339,92.5739,91.9594,92.5646,21341.0
2020-04-30 14:30:00,99.47,99.68,98.74,98.98,22135.0,92.6205,92.816,91.9408,92.1642,22135.0
2020-04-30 15:00:00,99.0,99.4,98.79,99.22,37924.0,92.1829,92.5553,91.9873,92.3877,37924.0
2020-04-30 15:30:00,99.19,99.23,98.75,98.82,187386.0,92.3598,92.397,91.9501,92.0153,187386.0
2020-05-01 09:30:00,97.03,97.58,96.0,97.25,55646.0,90.3485,90.8606,89.3894,90.5534,55646.0
2020-05-01 10:00:00,97.35,97.52,96.63,97.13,28432.0,90.6465,90.8048,89.9761,90.4416,28432.0
2020-05-01 10:30:00,97.17,97.32,96.85,97.07,44345.0,90.4789,90.6185,90.1809,90.3858,44345.0
2020-05-01 11:00:00,97.04,97.05,96.8,96.82,27563.0,90.3578,90.3671,90.1343,90.153,27563.0
2020-05-01 11:30:00,96.85,96.99,96.41,96.69,32129.0,90.1809,90.3113,89.7712,90.0319,32129.0
2020-05-01 12:00:00,96.68,96.99,96.4,96.74,30092.0,90.0226,90.3113,89.7619,90.0785,30092.0
2020-05-01 12:30:00,96.74,97.15,96.63,97.11,22394.0,90.0785,90.4602,89.9761,90.423,22394.0
2020-05-01 13:00:00,97.12,97.27,96.73,96.93,28345.0,90.4323,90.572,90.0692,90.2554,28345.0
2020-05-01 13:30:00,96.93,97.42,96.89,97.38,35662.0,90.2554,90.7117,90.2182,90.6744,35662.0
2020-05-01 14:00:00,97.31,97.69,97.27,97.59,23398.0,90.6092,90.9631,90.572,90.8699,23398.0
2020-05-01 14:30:00,97.63,97.93,97.57,97.91,29636.0,90.9072,91.1865,90.8513,91.1679,29636.0
2020-05-01 15:00:00,97.86,98.27,97.85,98.07,32408.0,91.1214,91.5031,91.112,91.3169,32408.0
2020-05-01 15:30:00,98.07,98.13,97.42,97.79,122709.0,91.3169,91.3728,90.7117,91.0562,122709.0
2020-05-04 09:30:00,97.89,98.34,96.6,97.23,38344.0,91.1493,91.5683,89.9481,90.5347,38344.0
2020-05-04 10:00:00,97.33,97.77,97.18,97.64,36440.0,90.6279,91.0376,90.4882,90.9165,36440.0
2020-05-04 10:30:00,97.61,97.91,97.43,97.49,28536.0,90.8886,91.1679,90.721,90.7768,28536.0
2020-05-04 11:00:00,97.46,98.63,97.43,98.17,25755.0,90.7489,91.8383,90.721,91.41,25755.0
2020-05-04 11:30:00,98.09,98.75,97.95,98.51,26264.0,91.3355,91.9501,91.2052,91.7266,26264.0
2020-05-04 12:00:00,98.55,98.78,98.49,98.66,24753.0,91.7638,91.978,91.708,91.8663,24753.0
2020-05-04 12:30:00,98.63,98.74,98.37,98.5,30218.0,91.8383,91.9408,91.5962,91.7173,30218.0
2020-05-04 13:00:00,98.47,98.58,97.79,97.98,25642.0,91.6894,91.7918,91.0562,91.2331,25642.0
2020-05-04 13:30:00,97.98,98.31,97.98,98.29,22482.0,91.2331,91.5404,91.2331,91.5217,22482.0
2020-05-04 14:00:00,98.31,98.79,98.09,98.79,33925.0,91.5404,91.9873,91.3355,91.9873,33925.0
2020-05-04 14:30:00,98.84,99.32,98.52,99.11,43666.0,92.0339,92.4808,91.7359,92.2853,43666.0
2020-05-04 15:00:00,99.07,99.9,99.01,99.76,78726.0,92.248,93.0209,92.1922,92.8905,78726.0
2020-05-04 15:30:00,99.77,99.86,99.02,99.37,170397.0,92.8998,92.9836,92.2015,92.5274,170397.0
2020-05-05 09:30:00,95.0,98.73,94.18,98.61,217703.0,88.4583,91.9314,87.6948,91.8197,217703.0
2020-05-05 10:00:00,98.62,98.91,96.86,97.62,108133.0,91.829,92.0991,90.1902,90.8979,108133.0
2020-05-05 10:30:00,97.59,98.18,97.0,97.93,87455.0,90.8699,91.4193,90.3206,91.1865,87455.0
2020-05-05 11:00:00,97.9,98.65,97.65,98.62,75096.0,91.1586,91.857,90.9258,91.829,75096.0
2020-05-05 11:30:00,98.61,98.85,98.33,98.77,53612.0,91.8197,92.0432,91.559,91.9687,53612.0
2020-05-05 12:00:00,98.78,98.78,97.99,98.11,35065.0,91.978,91.978,91.2424,91.3541,35065.0
2020-05-05 12:30:00,98.13,98.28,97.95,98.04,35936.0,91.3728,91.5124,91.2052,91.289,35936.0
2020-05-05 13:00:00,98.07,98.5,98.04,98.45,48193.0,91.3169,91.7173,91.289,91.6707,48193.0
2020-05-05 13:30:00,98.51,99.33,98.42,99.17,51514.0,91.7266,92.4901,91.6428,92.3411,51514.0
2020-05-05 14:00:00,99.18,99.49,98.74,99.34,40144.0,92.3505,92.6391,91.9408,92.4994,40144.0
2020-05-05 14:30:00,99.3,99.56,99.22,99.53,49744.0,92.4622,92.7043,92.3877,92.6764,49744.0
2020-05-05 15:00:00,99.47,99.69,98.75,98.88,88890.0,92.6205,92.8253,91.9501,92.0711,88890.0
2020-05-05 15:30:00,98.91,99.05,98.34,98.44,217256.0,92.0991,92.2294,91.5683,91.6614,217256.0
2020-05-06 09:30:00,98.44,98.83,96.85,97.03,90655.0,91.6614,92.0246,90.1809,90.3485,90655.0
2020-05-06 10:00:00,97.06,97.55,96.45,97.39,62128.0,90.3764,90.8327,89.8084,90.6837,62128.0
2020-05-06 10:30:00,97.39,98.68,97.3,98.5,47205.0,90.6837,91.8849,90.5999,91.7173,47205.0
2020-05-06 11:00:00,98.54,98.7,97.46,97.61,53194.0,91.7545,91.9035,90.7489,90.8886,53194.0
2020-05-06 11:30:00,97.61,98.21,97.54,98.16,36056.0,90.8886,91.4473,90.8234,91.4007,36056.0
2020-05-06 12:00:00,98.16,98.32,97.94,98.26,33894.0,91.4007,91.5497,91.1958,91.4938,33894.0
2020-05-06 12:30:00,98.23,98.33,98.09,98.2,20411.0,91.4659,91.559,91.3355,91.4379,20411.0
2020-05-06 13:00:00,98.21,98.23,97.78,98.06,28208.0,91.4473,91.4659,91.0469,91.3076,28208.0
2020-05-06 13:30:00,98.04,98.32,97.98,98.14,31452.0,91.289,91.5497,91.2331,91.3821,31452.0
2020-05-06 14:00:00,98.09,98.14,97.75,97.84,47306.0,91.3355,91.3821,91.0189,91.1027,47306.0
2020-05-06 14:30:00,97.79,98.38,97.67,97.89,38380.0,91.0562,91.6055,90.9444,91.1493,38380.0
2020-05-06 15:00:00,97.89,98.32,97.8,98.11,43857.0,91.1493,91.5497,91.0655,91.3541,43857.0
2020-05-06 15:30:00,98.09,98.09,96.76,97.17,155566.0,91.3355,91.3355,90.0971,90.4789,155566.0
2020-05-07 09:30:00,98.45,99.16,97.6,98.77,51276.0,91.6707,92.3318,90.8793,91.9687,51276.0
2020-05-07 10:00:00,98.83,99.1,98.25,98.95,55400.0,92.0246,92.276,91.4845,92.1363,55400.0
2020-05-07 10:30:00,98.91,99.93,98.77,99.36,48021.0,92.0991,93.0488,91.9687,92.5181,48021.0
2020-05-07 11:00:00,99.37,99.8,99.36,99.73,23932.0,92.5274,92.9278,92.5181,92.8626,23932.0
2020-05-07 11:30:00,99.76,100.2,99.68,100.04,36740.0,92.8905,93.3002,92.816,93.1512,36740.0
2020-05-07 12:00:00,100.08,100.5,99.94,100.28,34293.0,93.1885,93.5796,93.0581,93.3747,34293.0
2020-05-07 12:30:00,100.26,100.35,99.93,100.12,18579.0,93.3561,93.4399,93.0488,93.2257,18579.0
2020-05-07 13:00:00,100.1,100.6,100.1,100.48,32878.0,93.2071,93.6727,93.2071,93.5609,32878.0
2020-05-07 13:30:00,100.43,100.72,100.33,100.38,24145.0,93.5144,93.7844,93.4213,93.4678,24145.0
2020-05-07 14:00:00,100.37,100.59,100.23,100.41,30192.0,93.4585,93.6634,93.3282,93.4958,30192.0
2020-05-07 14:30:00,100.5,100.97,100.36,100.96,36917.0,93.5796,94.0172,93.4492,94.0079,36917.0
2020-05-07 15:00:00,100.91,101.14,100.62,100.94,42890.0,93.9613,94.1755,93.6913,93.9893,42890.0
2020-05-07 15:30:00,100.98,101.0,100.13,100.38,120107.0,94.0265,94.0451,93.235,93.4678,120107.0
2020-05-08 09:30:00,101.83,101.83,100.91,101.46,31831.0,94.818,94.818,93.9613,94.4735,31831.0
2020-05-08 10:00:00,101.44,101.93,101.29,101.86,41838.0,94.4548,94.9111,94.3152,94.8459,41838.0
2020-05-08 10:30:00,101.83,101.85,101.48,101.6,41588.0,94.818,94.8366,94.4921,94.6038,41588.0
2020-05-08 11:00:00,101.66,102.42,101.47,102.42,20606.0,94.6597,95.3674,94.4828,95.3674,20606.0
2020-05-08 11:30:00,102.36,102.59,102.29,102.34,18293.0,95.3115,95.5256,95.2463,95.2929,18293.0
2020-05-08 12:00:00,102.35,102.45,101.86,102.02,22529.0,95.3022,95.3953,94.8459,94.9949,22529.0
2020-05-08 12:30:00,102.1,102.69,102.01,102.64,48976.0,95.0694,95.6188,94.9856,95.5722,48976.0
2020-05-08 13:00:00,102.61,102.71,102.3,102.32,17803.0,95.5443,95.6374,95.2556,95.2742,17803.0
2020-05-08 13:30:00,102.41,102.44,101.39,101.53,46416.0,95.358,95.386,94.4083,94.5386,46416.0
2020-05-08 14:00:00,101.51,102.16,101.5,102.16,36737.0,94.52,95.1253,94.5107,95.1253,36737.0
2020-05-08 14:30:00,102.15,102.49,102.1,102.31,34657.0,95.1159,95.4325,95.0694,95.2649,34657.0
2020-05-08 15:00:00,102.34,102.78,102.21,102.7,42569.0,95.2929,95.7026,95.1718,95.6281,42569.0
2020-05-08 15:30:00,102.68,103.1,102.56,102.72,132834.0,95.6095,96.0005,95.4977,95.6467,132834.0
2020-05-11 09:30:00,101.61,102.2,101.08,101.8,46771.0,94.6131,95.1625,94.1196,94.79,46771.0
2020-05-11 10:00:00,101.76,101.76,101.26,101.51,30203.0,94.7528,94.7528,94.2872,94.52,30203.0
2020-05-11 10:30:00,101.43,101.83,101.14,101.27,44079.0,94.4455,94.818,94.1755,94.2965,44079.0
2020-05-11 11:00:00,101.24,101.77,101.2,101.73,14167.0,94.2686,94.7621,94.2314,94.7249,14167.0
2020-05-11 11:30:00,101.7,102.0,101.7,101.94,15320.0,94.6969,94.9763,94.6969,94.9204,15320.0
2020-05-11 12:00:00,102.0,102.36,101.9,102.35,12682.0,94.9763,95.3115,94.8832,95.3022,12682.0
2020-05-11 12:30:00,102.36,102.62,102.27,102.57,14709.0,95.3115,95.5536,95.2277,95.507,14709.0
2020-05-11 13:00:00,102.54,102.77,102.35,102.7,16344.0,95.4791,95.6933,95.3022,95.6281,16344.0
2020-05-11 13:30:00,102.74,102.98,102.57,102.57,12206.0,95.6653,95.8888,95.507,95.507,12206.0
2020-05-11 14:00:00,102.63,102.68,102.18,102.63,28235.0,95.5629,95.6095,95.1439,95.5629,28235.0
2020-05-11 14:30:00,102.69,103.26,102.51,102.81,42616.0,95.6188,96.1495,95.4512,95.7305,42616.0
2020-05-11 15:00:00,102.79,103.01,102.51,102.59,33101.0,95.7119,95.9167,95.4512,95.5256,33101.0
2020-05-11 15:30:00,102.54,102.64,102.07,102.08,81650.0,95.4791,95.5722,95.0415,95.0508,81650.0
2020-05-12 09:30:00,102.35,102.71,101.46,102.12,27633.0,95.3022,95.6374,94.4735,95.088,27633.0
2020-05-12 10:00:00,102.06,102.46,101.8,101.8,30711.0,95.0321,95.4046,94.79,94.79,30711.0
2020-05-12 10:30:00,101.85,102.4,101.72,102.24,28709.0,94.8366,95.3487,94.7156,95.1997,28709.0
2020-05-12 11:00:00,102.26,102.45,101.97,101.97,29991.0,95.2184,95.3953,94.9483,94.9483,29991.0
2020-05-12 11:30:00,102.01,102.07,101.67,102.07,27057.0,94.9856,95.0415,94.669,95.0415,27057.0
2020-05-12 12:00:00,102.01,102.73,101.98,102.61,42078.0,94.9856,95.656,94.9577,95.5443,42078.0
2020-05-12 12:30:00,102.62,102.67,102.42,102.64,15875.0,95.5536,95.6001,95.3674,95.5722,15875.0
2020-05-12 13:00:00,102.59,102.59,101.95,102.05,23606.0,95.5256,95.5256,94.9297,95.0228,23606.0
2020-05-12 13:30:00,102.02,102.27,101.98,102.06,23332.0,94.9949,95.2277,94.9577,95.0321,23332.0
2020-05-12 14:00:00,102.03,102.08,101.35,101.54,36430.0,95.0042,95.0508,94.371,94.548,36430.0
2020-05-12 14:30:00,101.5,101.75,101.3,101.68,39253.0,94.5107,94.7435,94.3245,94.6783,39253.0
2020-05-12 15:00:00,101.69,101.77,101.3,101.3,75676.0,94.6876,94.7621,94.3245,94.3245,75676.0
2020-05-12 15:30:00,101.3,101.44,99.91,99.91,190269.0,94.3245,94.4548,93.0302,93.0302,190269.0
2020-05-13 09:30:00,98.92,99.46,97.01,97.19,90258.0,92.1084,92.6112,90.3299,90.4975,90258.0
2020-05-13 10:00:00,97.24,97.78,96.57,97.36,55794.0,90.544,91.0469,89.9202,90.6558,55794.0
2020-05-13 10:30:00,97.44,97.73,96.28,96.29,50925.0,90.7303,91.0003,89.6502,89.6595,50925.0
2020-05-13 11:00:00,96.31,96.56,95.74,96.14,51069.0,89.6781,89.9109,89.1473,89.5198,51069.0
2020-05-13 11:30:00,96.14,96.37,94.78,95.01,51135.0,89.5198,89.734,88.2534,88.4676,51135.0
2020-05-13 12:00:00,94.98,95.33,94.35,95.03,70374.0,88.4397,88.7656,87.8531,88.4862,70374.0
2020-05-13 12:30:00,95.03,95.59,94.77,95.58,38975.0,88.4862,89.0077,88.2441,88.9984,38975.0
2020-05-13 13:00:00,95.58,95.58,94.9,95.21,28396.0,88.9984,88.9984,88.3652,88.6538,28396.0
2020-05-13 13:30:00,95.15,95.32,94.87,95.0,24463.0,88.598,88.7563,88.3372,88.4583,24463.0
2020-05-13 14:00:00,94.92,95.68,94.7,95.33,41382.0,88.3838,89.0915,88.179,88.7656,41382.0
2020-05-13 14:30:00,95.31,95.41,94.86,94.88,34362.0,88.7469,88.8401,88.3279,88.3466,34362.0
2020-05-13 15:00:00,94.87,95.43,94.55,94.9,50029.0,88.3372,88.8587,88.0393,88.3652,50029.0
2020-05-13 15:30:00,94.86,95.74,94.79,95.51,145538.0,88.3279,89.1473,88.2628,88.9332,145538.0
2020-05-14 09:30:00,93.85,94.17,91.75,92.03,123084.0,87.3875,87.6854,85.4321,85.6928,123084.0
2020-05-14 10:00:00,91.89,92.34,91.67,92.05,58497.0,85.5625,85.9815,85.3576,85.7114,58497.0
2020-05-14 10:30:00,92.07,93.74,91.99,93.09,37202.0,85.7301,87.2851,85.6556,86.6798,37202.0
2020-05-14 11:00:00,93.15,93.79,93.07,93.25,43971.0,86.7357,87.3316,86.6612,86.8288,43971.0
2020-05-14 11:30:00,93.28,93.41,92.73,92.87,17716.0,86.8567,86.9778,86.3446,86.475,17716.0
2020-05-14 12:00:00,92.95,93.45,92.77,93.29,18317.0,86.5495,87.015,86.3819,86.866,18317.0
2020-05-14 12:30:00,93.31,94.13,93.31,94.11,32197.0,86.8847,87.6482,86.8847,87.6296,32197.0
2020-05-14 13:00:00,94.09,94.54,93.97,94.5,29548.0,87.611,88.03,87.4992,87.9927,29548.0
2020-05-14 13:30:00,94.51,94.55,94.07,94.17,24454.0,88.002,88.0393,87.5923,87.6854,24454.0
2020-05-14 14:00:00,94.18,94.46,93.79,94.31,24233.0,87.6948,87.9555,87.3316,87.8158,24233.0
2020-05-14 14:30:00,94.3,94.43,93.87,94.21,23425.0,87.8065,87.9275,87.4061,87.7227,23425.0
2020-05-14 15:00:00,94.2,95.39,94.1,95.39,47476.0,87.7134,88.8214,87.6203,88.8214,47476.0
2020-05-14 15:30:00,95.39,95.89,95.03,95.83,129337.0,88.8214,89.287,88.4862,89.2311,129337.0
2020-05-15 09:30:00,95.17,96.77,94.47,96.39,53333.0,88.6166,90.1064,87.9648,89.7526,53333.0
2020-05-15 10:00:00,96.46,96.46,95.87,96.08,45246.0,89.8178,89.8178,89.2684,89.4639,45246.0
2020-05-15 10:30:00,96.07,96.47,95.72,95.97,22733.0,89.4546,89.8271,89.1287,89.3615,22733.0
2020-05-15 11:00:00,95.86,96.07,95.46,96.03,15321.0,89.2591,89.4546,88.8866,89.4174,15321.0
2020-05-15 11:30:00,96.07,96.88,95.96,96.79,17723.0,89.4546,90.2088,89.3522,90.125,17723.0
2020-05-15 12:00:00,96.72,97.1,96.71,97.03,15456.0,90.0599,90.4137,90.0505,90.3485,15456.0
2020-05-15 12:30:00,97.01,97.4,96.89,97.17,17076.0,90.3299,90.693,90.2182,90.4789,17076.0
2020-05-15 13:00:00,97.29,97.62,97.28,97.53,12334.0,90.5906,90.8979,90.5813,90.8141,12334.0
2020-05-15 13:30:00,97.48,97.71,97.14,97.23,12442.0,90.7675,90.9817,90.4509,90.5347,12442.0
2020-05-15 14:00:00,97.29,97.6,97.27,97.48,13040.0,90.5906,90.8793,90.572,90.7675,13040.0
2020-05-15 14:30:00,97.43,97.45,96.9,96.91,16317.0,90.721,90.7396,90.2275,90.2368,16317.0
2020-05-15 15:00:00,96.97,97.28,96.9,97.11,27512.0,90.2926,90.5813,90.2275,90.423,27512.0
2020-05-15 15:30:00,97.12,97.18,96.6,96.85,81128.0,90.4323,90.4882,89.9481,90.1809,81128.0
2020-05-18 09:30:00,98.9,99.83,98.82,99.37,52663.0,92.0897,92.9557,92.0153,92.5274,52663.0
2020-05-18 10:00:00,99.22,99.26,98.43,98.43,38400.0,92.3877,92.425,91.6521,91.6521,38400.0
2020-05-18 10:30:00,98.44,98.93,98.44,98.63,25820.0,91.6614,92.1177,91.6614,91.8383,25820.0
2020-05-18 11:00:00,98.65,99.39,98.65,99.09,26857.0,91.857,92.546,91.857,92.2667,26857.0
2020-05-18 11:30:00,99.14,99.3,98.87,99.0,21634.0,92.3132,92.4622,92.0618,92.1829,21634.0
2020-05-18 12:00:00,98.98,99.2,98.77,98.94,27085.0,92.1642,92.3691,91.9687,92.127,27085.0
2020-05-18 12:30:00,98.95,99.03,98.62,98.88,22065.0,92.1363,92.2108,91.829,92.0711,22065.0
2020-05-18 13:00:00,98.89,99.16,98.79,99.08,37671.0,92.0804,92.3318,91.9873,92.2573,37671.0
2020-05-18 13:30:00,99.06,99.09,98.74,98.9,16359.0,92.2387,92.2667,91.9408,92.0897,16359.0
2020-05-18 14:00:00,98.9,99.23,98.86,99.18,16412.0,92.0897,92.397,92.0525,92.3505,16412.0
2020-05-18 14:30:00,99.16,99.4,99.16,99.31,14909.0,92.3318,92.5553,92.3318,92.4715,14909.0
2020-05-18 15:00:00,99.26,99.4,98.96,99.21,22746.0,92.425,92.5553,92.1456,92.3784,22746.0
2020-05-18 15:30:00,99.25,99.45,98.69,98.74,107196.0,92.4156,92.6019,91.8942,91.9408,107196.0
2020-05-19 09:30:00,98.74,99.22,98.32,99.2,47090.0,91.9408,92.3877,91.5497,92.3691,47090.0
2020-05-19 10:00:00,99.23,99.59,99.13,99.4,30225.0,92.397,92.7322,92.3039,92.5553,30225.0
2020-05-19 10:30:00,99.44,99.57,98.78,99.31,63260.0,92.5926,92.7136,91.978,92.4715,63260.0
2020-05-19 11:00:00,99.34,99.34,98.65,98.91,25628.0,92.4994,92.4994,91.857,92.0991,25628.0
2020-05-19 11:30:00,98.86,99.65,98.75,99.31,29098.0,92.0525,92.7881,91.9501,92.4715,29098.0
2020-05-19 12:00:00,99.29,99.29,98.59,98.59,16840.0,92.4529,92.4529,91.8011,91.8011,16840.0
2020-05-19 12:30:00,98.57,98.61,98.33,98.52,11823.0,91.7825,91.8197,91.559,91.7359,11823.0
2020-05-19 13:00:00,98.52,98.96,98.37,98.78,21967.0,91.7359,92.1456,91.5962,91.978,21967.0
2020-05-19 13:30:00,98.75,99.19,98.67,98.8,26730.0,91.9501,92.3598,91.8756,91.9966,26730.0
2020-05-19 14:00:00,98.78,99.16,98.78,99.05,25249.0,91.978,92.3318,91.978,92.2294,25249.0
2020-05-19 14:30:00,99.05,99.09,98.08,98.18,28318.0,92.2294,92.2667,91.3262,91.4193,28318.0
2020-05-19 15:00:00,98.14,98.94,98.06,98.46,56944.0,91.3821,92.127,91.3076,91.68,56944.0
2020-05-19 15:30:00,98.45,98.45,97.66,97.9,212536.0,91.6707,91.6707,90.9351,91.1586,212536.0
2020-05-20 09:30:00,98.37,98.95,97.9,98.8,23317.0,91.5962,92.1363,91.1586,91.9966,23317.0
2020-05-20 10:00:00,98.76,99.22,98.75,99.08,24723.0,91.9594,92.3877,91.9501,92.2573,24723.0
2020-05-20 10:30:00,99.13,99.25,98.92,98.96,17033.0,92.3039,92.4156,92.1084,92.1456,17033.0
2020-05-20 11:00:00,98.99,99.17,98.87,99.14,12237.0,92.1735,92.3411,92.0618,92.3132,12237.0
2020-05-20 11:30:00,99.19,99.4,99.15,99.26,7422.0,92.3598,92.5553,92.3225,92.425,7422.0
2020-05-20 12:00:00,99.3,99.31,98.61,98.65,13263.0,92.4622,92.4715,91.8197,91.857,13263.0
2020-05-20 12:30:00,98.62,98.71,98.41,98.59,12102.0,91.829,91.9128,91.6335,91.8011,12102.0
2020-05-20 13:00:00,98.62,98.66,98.16,98.32,14305.0,91.829,91.8663,91.4007,91.5497,14305.0
2020-05-20 13:30:00,98.36,98.85,98.36,98.75,17672.0,91.5869,92.0432,91.5869,91.9501,17672.0
2020-05-20 14:00:00,98.74,98.86,98.42,98.64,22648.0,91.9408,92.0525,91.6428,91.8476,22648.0
2020-05-20 14:30:00,98.59,99.25,98.58,99.21,23863.0,91.8011,92.4156,91.7918,92.3784,23863.0
2020-05-20 15:00:00,99.16,99.19,98.66,98.96,35609.0,92.3318,92.3598,91.8663,92.1456,35609.0
2020-05-20 15:30:00,98.93,99.03,98.57,99.0,129422.0,92.1177,92.2108,91.7825,92.1829,129422.0
2020-05-21 09:30:00,98.52,99.19,98.52,98.92,25854.0,91.7359,92.3598,91.7359,92.1084,25854.0
2020-05-21 10:00:00,99.07,99.62,98.57,99.51,30855.0,92.248,92.7602,91.7825,92.6577,30855.0
2020-05-21 10:30:00,99.41,99.41,98.77,98.87,18158.0,92.5646,92.5646,91.9687,92.0618,18158.0
2020-05-21 11:00:00,98.82,98.82,97.74,97.96,17170.0,92.0153,92.0153,91.0096,91.2145,17170.0
2020-05-21 11:30:00,98.0,98.81,97.99,98.75,19563.0,91.2517,92.0059,91.2424,91.9501,19563.0
2020-05-21 12:00:00,98.77,99.27,98.77,99.17,18622.0,91.9687,92.4343,91.9687,92.3411,18622.0
2020-05-21 12:30:00,99.09,99.09,98.76,98.96,15246.0,92.2667,92.2667,91.9594,92.1456,15246.0
2020-05-21 13:00:00,98.98,99.4,98.85,99.16,39938.0,92.1642,92.5553,92.0432,92.3318,39938.0
2020-05-21 13:30:00,99.18,99.4,98.92,99.31,10367.0,92.3505,92.5553,92.1084,92.4715,10367.0
2020-05-21 14:00:00,99.32,99.46,99.13,99.33,12270.0,92.4808,92.6112,92.3039,92.4901,12270.0
2020-05-21 14:30:00,99.36,99.42,98.93,99.14,21353.0,92.5181,92.5739,92.1177,92.3132,21353.0
2020-05-21 15:00:00,99.13,99.39,99.01,99.29,19421.0,92.3039,92.546,92.1922,92.4529,19421.0
2020-05-21 15:30:00,99.31,99.49,99.1,99.41,90308.0,92.4715,92.6391,92.276,92.5646,90308.0
2020-05-22 09:30:00,99.89,99.89,98.79,98.92,35798.0,93.0116,93.0116,91.9873,92.1084,35798.0
2020-05-22 10:00:00,98.72,99.16,98.35,99.0,24502.0,91.9221,92.3318,91.5776,92.1829,24502.0
2020-05-22 10:30:00,99.04,99.18,98.54,98.9,24021.0,92.2201,92.3505,91.7545,92.0897,24021.0
2020-05-22 11:00:00,98.94,99.29,98.91,99.13,16973.0,92.127,92.4529,92.0991,92.3039,16973.0
2020-05-22 11:30:00,99.01,99.59,99.01,99.43,14204.0,92.1922,92.7322,92.1922,92.5832,14204.0
2020-05-22 12:00:00,99.42,99.57,99.32,99.47,12721.0,92.5739,92.7136,92.4808,92.6205,12721.0
2020-05-22 12:30:00,99.48,99.93,99.47,99.89,13969.0,92.6298,93.0488,92.6205,93.0116,13969.0
2020-05-22 13:00:00,99.95,100.09,99.87,100.07,19536.0,93.0674,93.1978,92.9929,93.1792,19536.0
2020-05-22 13:30:00,100.08,100.11,99.86,100.02,16736.0,93.1885,93.2164,92.9836,93.1326,16736.0
2020-05-22 14:00:00,100.04,100.49,100.04,100.33,18728.0,93.1512,93.5703,93.1512,93.4213,18728.0
2020-05-22 14:30:00,100.35,100.68,100.35,100.49,23096.0,93.4399,93.7472,93.4399,93.5703,23096.0
2020-05-22 15:00:00,100.44,100.72,100.35,100.54,20594.0,93.5237,93.7844,93.4399,93.6168,20594.0
2020-05-22 15:30:00,100.55,101.12,100.5,100.96,112437.0,93.6261,94.1569,93.5796,94.0079,112437.0
2020-05-26 09:30:00,102.93,103.52,102.46,103.04,53099.0,95.8422,96.3916,95.4046,95.9447,53099.0
2020-05-26 10:00:00,103.07,103.15,102.73,102.81,32309.0,95.9726,96.0471,95.656,95.7305,32309.0
2020-05-26 10:30:00,102.86,102.98,102.52,102.64,25835.0,95.7771,95.8888,95.4605,95.5722,25835.0
2020-05-26 11:00:00,102.59,102.84,102.19,102.44,30727.0,95.5256,95.7584,95.1532,95.386,30727.0
2020-05-26 11:30:00,102.41,102.75,102.38,102.71,67058.0,95.358,95.6746,95.3301,95.6374,67058.0
2020-05-26 12:00:00,102.75,102.82,102.5,102.6,17448.0,95.6746,95.7398,95.4418,95.535,17448.0
2020-05-26 12:30:00,102.6,103.04,102.6,103.02,39542.0,95.535,95.9447,95.535,95.926,39542.0
2020-05-26 13:00:00,103.07,103.08,102.89,103.01,23793.0,95.9726,95.9819,95.805,95.9167,23793.0
2020-05-26 13:30:00,102.99,103.09,102.88,103.04,19436.0,95.8981,95.9912,95.7957,95.9447,19436.0
2020-05-26 14:00:00,103.03,103.28,102.76,102.9,38117.0,95.9353,96.1681,95.6839,95.8143,38117.0
2020-05-26 14:30:00,102.89,102.89,102.65,102.68,21412.0,95.805,95.805,95.5815,95.6095,21412.0
2020-05-26 15:00:00,102.65,103.14,102.58,102.83,178153.0,95.5815,96.0378,95.5163,95.7491,178153.0
2020-05-26 15:30:00,102.86,102.89,102.08,102.29,167341.0,95.7771,95.805,95.0508,95.2463,167341.0
2020-05-27 09:30:00,102.46,102.83,101.26,101.47,115205.0,95.4046,95.7491,94.2872,94.4828,115205.0
2020-05-27 10:00:00,101.34,101.85,101.15,101.35,34582.0,94.3617,94.8366,94.1848,94.371,34582.0
2020-05-27 10:30:00,101.36,101.54,100.8,101.12,28197.0,94.3803,94.548,93.8589,94.1569,28197.0
2020-05-27 11:00:00,101.11,101.53,100.95,101.53,30330.0,94.1476,94.5386,93.9986,94.5386,30330.0
2020-05-27 11:30:00,101.6,101.67,101.06,101.65,20512.0,94.6038,94.669,94.101,94.6504,20512.0
2020-05-27 12:00:00,101.61,102.5,101.5,102.41,31332.0,94.6131,95.4418,94.5107,95.358,31332.0
2020-05-27 12:30:00,102.42,103.01,102.41,102.83,24664.0,95.3674,95.9167,95.358,95.7491,24664.0
2020-05-27 13:00:00,102.84,103.14,102.43,102.89,26197.0,95.7584,96.0378,95.3767,95.805,26197.0
2020-05-27 13:30:00,102.88,103.01,102.65,102.7,20386.0,95.7957,95.9167,95.5815,95.6281,20386.0
2020-05-27 14:00:00,102.69,102.99,102.43,102.43,80728.0,95.6188,95.8981,95.3767,95.3767,80728.0
2020-05-27 14:30:00,102.41,102.42,101.93,102.25,29861.0,95.358,95.3674,94.9111,95.2091,29861.0
2020-05-27 15:00:00,102.26,102.28,101.98,102.05,28278.0,95.2184,95.237,94.9577,95.0228,28278.0
2020-05-27 15:30:00,102.04,103.02,101.95,102.76,192311.0,95.0135,95.926,94.9297,95.6839,192311.0
2020-05-28 09:30:00,103.59,103.64,102.05,102.54,35077.0,96.4568,96.5033,95.0228,95.4791,35077.0
2020-05-28 10:00:00,102.52,103.84,102.38,103.55,40857.0,95.4605,96.6896,95.3301,96.4195,40857.0
2020-05-28 10:30:00,103.62,104.19,103.38,104.15,23410.0,96.4847,97.0155,96.2612,96.9782,23410.0
2020-05-28 11:00:00,104.2,104.93,103.9,104.23,46487.0,97.0248,97.7045,96.7454,97.0527,46487.0
2020-05-28 11:30:00,104.24,104.43,104.07,104.32,16476.0,97.062,97.2389,96.9037,97.1365,16476.0
2020-05-28 12:00:00,104.28,104.33,104.15,104.23,21628.0,97.0993,97.1458,96.9782,97.0527,21628.0
2020-05-28 12:30:00,104.23,105.33,104.17,105.21,52403.0,97.0527,98.077,96.9968,97.9652,52403.0
2020-05-28 13:00:00,105.2,105.66,105.05,105.66,34306.0,97.9559,98.3842,97.8163,98.3842,34306.0
2020-05-28 13:30:00,105.66,105.71,104.94,105.01,25310.0,98.3842,98.4308,97.7138,97.779,25310.0
2020-05-28 14:00:00,105.07,105.15,104.65,104.65,32573.0,97.8349,97.9094,97.4438,97.4438,32573.0
2020-05-28 14:30:00,104.69,105.05,104.39,104.99,31668.0,97.481,97.8163,97.2017,97.7604,31668.0
2020-05-28 15:00:00,105.01,105.28,104.57,104.63,40933.0,97.779,98.0304,97.3693,97.4252,40933.0
2020-05-28 15:30:00,104.61,104.72,104.05,104.36,190067.0,97.4066,97.509,96.8851,97.1738,190067.0
2020-05-29 09:30:00,104.46,104.58,103.59,103.69,31509.0,97.2669,97.3786,96.4568,96.5499,31509.0
2020-05-29 10:00:00,103.84,104.31,103.65,104.07,39285.0,96.6896,97.1272,96.5127,96.9037,39285.0
2020-05-29 10:30:00,104.14,104.35,103.73,103.98,23735.0,96.9689,97.1645,96.5871,96.8199,23735.0
2020-05-29 11:00:00,104.0,105.15,103.86,105.06,51518.0,96.8386,97.9094,96.7082,97.8256,51518.0
2020-05-29 11:30:00,104.9,104.98,104.6,104.67,21595.0,97.6766,97.7511,97.3972,97.4624,21595.0
2020-05-29 12:00:00,104.66,104.75,104.41,104.75,24677.0,97.4531,97.5369,97.2203,97.5369,24677.0
2020-05-29 12:30:00,104.7,104.71,103.79,104.63,25486.0,97.4904,97.4997,96.643,97.4252,25486.0
2020-05-29 13:00:00,104.47,104.72,104.1,104.15,14612.0,97.2762,97.509,96.9317,96.9782,14612.0
2020-05-29 13:30:00,104.16,104.22,103.94,104.09,9460.0,96.9875,97.0434,96.7827,96.9224,9460.0
2020-05-29 14:00:00,104.05,104.69,103.94,104.45,18280.0,96.8851,97.481,96.7827,97.2576,18280.0
2020-05-29 14:30:00,104.42,104.86,103.55,104.86,23531.0,97.2296,97.6393,96.4195,97.6393,23531.0
2020-05-29 15:00:00,105.0,105.17,104.45,104.62,28524.0,97.7697,97.928,97.2576,97.4159,28524.0
2020-05-29 15:30:00,104.58,105.64,104.58,105.31,153005.0,97.3786,98.3656,97.3786,98.0583,153005.0
2020-06-01 09:30:00,105.19,105.61,104.89,105.4,29136.0,97.9466,98.3377,97.6673,98.1422,29136.0
2020-06-01 10:00:00,105.31,106.07,105.18,105.89,31635.0,98.0583,98.766,97.9373,98.5984,31635.0
2020-06-01 10:30:00,105.89,106.16,105.84,105.98,28981.0,98.5984,98.8498,98.5519,98.6822,28981.0
2020-06-01 11:00:00,105.98,106.06,105.35,105.54,20681.0,98.6822,98.7567,98.0956,98.2725,20681.0
2020-06-01 11:30:00,105.52,105.64,105.44,105.45,12896.0,98.2539,98.3656,98.1794,98.1887,12896.0
2020-06-01 12:00:00,105.39,105.69,105.3,105.67,11375.0,98.1328,98.4122,98.049,98.3936,11375.0
2020-06-01 12:30:00,105.75,106.19,105.58,106.11,22262.0,98.4681,98.8778,98.3098,98.8033,22262.0
2020-06-01 13:00:00,106.22,106.51,106.22,106.42,13452.0,98.9057,99.1757,98.9057,99.0919,13452.0
2020-06-01 13:30:00,106.44,106.79,106.4,106.68,19690.0,99.1105,99.4364,99.0733,99.334,19690.0
2020-06-01 14:00:00,106.69,106.94,106.68,106.8,17193.0,99.3433,99.5761,99.334,99.4457,17193.0
2020-06-01 14:30:00,106.77,106.92,106.55,106.58,16456.0,99.4178,99.5575,99.213,99.2409,16456.0
2020-06-01 15:00:00,106.57,106.67,106.5,106.5,20909.0,99.2316,99.3247,99.1664,99.1664,20909.0
2020-06-01 15:30:00,106.49,106.5,105.93,105.98,114886.0,99.1571,99.1664,98.6357,98.6822,114886.0
2020-06-02 09:30:00,106.1,106.22,103.81,103.95,37739.0,98.7939,98.9057,96.6616,96.792,37739.0
2020-06-02 10:00:00,103.94,104.35,103.23,103.35,92747.0,96.7827,97.1645,96.1216,96.2333,92747.0
2020-06-02 10:30:00,103.41,103.44,102.74,103.18,45905.0,96.2892,96.3171,95.6653,96.075,45905.0
2020-06-02 11:00:00,103.18,103.62,102.74,103.44,58247.0,96.075,96.4847,95.6653,96.3171,58247.0
2020-06-02 11:30:00,103.5,103.6,102.89,102.98,30656.0,96.373,96.4661,95.805,95.8888,30656.0
2020-06-02 12:00:00,102.94,103.55,102.94,103.55,15538.0,95.8515,96.4195,95.8515,96.4195,15538.0
2020-06-02 12:30:00,103.59,103.74,103.39,103.5,14028.0,96.4568,96.5965,96.2706,96.373,14028.0
2020-06-02 13:00:00,103.48,103.98,103.37,103.74,14653.0,96.3544,96.8199,96.2519,96.5965,14653.0
2020-06-02 13:30:00,103.73,104.04,103.7,103.97,16488.0,96.5871,96.8758,96.5592,96.8106,16488.0
2020-06-02 14:00:00,103.99,104.19,103.65,104.15,24309.0,96.8292,97.0155,96.5127,96.9782,24309.0
2020-06-02 14:30:00,104.14,104.57,104.09,104.36,31131.0,96.9689,97.3693,96.9224,97.1738,31131.0
2020-06-02 15:00:00,104.4,104.49,104.19,104.35,33724.0,97.211,97.2948,97.0155,97.1645,33724.0
2020-06-02 15:30:00,104.35,104.7,104.28,104.53,127448.0,97.1645,97.4904,97.0993,97.3321,127448.0
2020-06-03 09:30:00,104.81,105.59,104.78,105.25,32051.0,97.5928,98.3191,97.5648,98.0025,32051.0
2020-06-03 10:00:00,105.24,105.58,105.12,105.58,23444.0,97.9932,98.3098,97.8814,98.3098,23444.0
2020-06-03 10:30:00,105.58,106.22,105.47,106.04,33822.0,98.3098,98.9057,98.2073,98.7381,33822.0
2020-06-03 11:00:00,106.03,106.93,106.01,106.78,53293.0,98.7288,99.5668,98.7101,99.4271,53293.0
2020-06-03 11:30:00,106.81,107.38,106.69,106.69,41578.0,99.4551,99.9858,99.3433,99.3433,41578.0
2020-06-03 12:00:00,106.69,106.88,106.57,106.8,18920.0,99.3433,99.5202,99.2316,99.4457,18920.0
2020-06-03 12:30:00,106.82,107.04,106.62,106.73,21158.0,99.4644,99.6692,99.2781,99.3806,21158.0
2020-06-03 13:00:00,106.77,106.92,106.64,106.78,27672.0,99.4178,99.5575,99.2968,99.4271,27672.0
2020-06-03 13:30:00,106.76,107.22,106.76,107.09,28956.0,99.4085,99.8368,99.4085,99.7158,28956.0
2020-06-03 14:00:00,107.07,107.64,107.07,107.57,23250.0,99.6972,100.2279,99.6972,100.1627,23250.0
2020-06-03 14:30:00,107.57,107.96,107.5,107.72,36534.0,100.1627,100.5259,100.0975,100.3024,36534.0
2020-06-03 15:00:00,107.73,107.73,107.36,107.59,41248.0,100.3117,100.3117,99.9672,100.1813,41248.0
2020-06-03 15:30:00,107.58,107.72,107.18,107.26,132547.0,100.172,100.3024,99.7996,99.8741,132547.0
2020-06-04 09:30:00,106.46,108.1,106.39,107.67,58302.0,99.1292,100.6562,99.064,100.2558,58302.0
2020-06-04 10:00:00,107.69,107.84,106.98,107.84,20996.0,100.2745,100.4141,99.6134,100.4141,20996.0
2020-06-04 10:30:00,107.87,107.97,106.62,106.7,35990.0,100.4421,100.5352,99.2781,99.3526,35990.0
2020-06-04 11:00:00,106.7,107.3,106.53,107.23,30575.0,99.3526,99.9113,99.1943,99.8461,30575.0
2020-06-04 11:30:00,107.14,107.3,106.86,106.98,21491.0,99.7623,99.9113,99.5016,99.6134,21491.0
2020-06-04 12:00:00,106.96,107.0,106.61,106.67,25182.0,99.5947,99.632,99.2688,99.3247,25182.0
2020-06-04 12:30:00,106.58,106.83,106.26,106.66,20515.0,99.2409,99.4737,98.9429,99.3154,20515.0
2020-06-04 13:00:00,106.64,107.02,106.57,106.97,21867.0,99.2968,99.6506,99.2316,99.604,21867.0
2020-06-04 13:30:00,107.0,107.02,106.43,106.44,37578.0,99.632,99.6506,99.1012,99.1105,37578.0
2020-06-04 14:00:00,106.37,106.52,105.9,106.06,33704.0,99.0454,99.185,98.6077,98.7567,33704.0
2020-06-04 14:30:00,106.02,106.06,105.53,105.58,32611.0,98.7195,98.7567,98.2632,98.3098,32611.0
2020-06-04 15:00:00,105.54,105.61,105.19,105.56,52967.0,98.2725,98.3377,97.9466,98.2911,52967.0
2020-06-04 15:30:00,105.56,105.96,105.5,105.96,137715.0,98.2911,98.6636,98.2353,98.6636,137715.0
2020-06-05 09:30:00,107.36,107.99,106.27,106.87,54097.0,99.9672,100.5538,98.9522,99.5109,54097.0
2020-06-05 10:00:00,106.86,107.07,106.39,106.81,36901.0,99.5016,99.6972,99.064,99.4551,36901.0
2020-06-05 10:30:00,106.84,107.69,106.76,107.66,19001.0,99.483,100.2745,99.4085,100.2465,19001.0
2020-06-05 11:00:00,107.7,108.1,107.29,108.08,30051.0,100.2838,100.6562,99.902,100.6376,30051.0
2020-06-05 11:30:00,108.11,108.48,106.67,107.24,49050.0,100.6655,101.0101,99.3247,99.8554,49050.0
2020-06-05 12:00:00,107.27,107.3,106.81,107.15,22889.0,99.8834,99.9113,99.4551,99.7716,22889.0
2020-06-05 12:30:00,107.18,107.32,106.75,106.78,15516.0,99.7996,99.9299,99.3992,99.4271,15516.0
2020-06-05 13:00:00,106.79,107.12,106.66,107.12,21388.0,99.4364,99.7437,99.3154,99.7437,21388.0
2020-06-05 13:30:00,107.15,107.22,106.84,107.05,18226.0,99.7716,99.8368,99.483,99.6785,18226.0
2020-06-05 14:00:00,107.02,107.23,106.63,106.78,36306.0,99.6506,99.8461,99.2875,99.4271,36306.0
2020-06-05 14:30:00,106.75,106.94,106.51,106.67,23221.0,99.3992,99.5761,99.1757,99.3247,23221.0
2020-06-05 15:00:00,106.66,106.75,106.23,106.35,62120.0,99.3154,99.3992,98.915,99.0267,62120.0
2020-06-05 15:30:00,106.33,106.37,105.78,106.03,126561.0,99.0081,99.0454,98.496,98.7288,126561.0
2020-06-08 09:30:00,104.91,105.44,104.42,104.71,74832.0,97.6859,98.1794,97.2296,97.4997,74832.0
2020-06-08 10:00:00,104.71,104.71,104.23,104.39,32754.0,97.4997,97.4997,97.0527,97.2017,32754.0
2020-06-08 10:30:00,104.38,104.46,103.86,103.95,40093.0,97.1924,97.2669,96.7082,96.792,40093.0
2020-06-08 11:00:00,103.95,104.33,103.89,104.25,44571.0,96.792,97.1458,96.7361,97.0713,44571.0
2020-06-08 11:30:00,104.21,104.92,104.19,104.85,33712.0,97.0341,97.6952,97.0155,97.63,33712.0
2020-06-08 12:00:00,104.85,105.15,104.85,104.91,18017.0,97.63,97.9094,97.63,97.6859,18017.0
2020-06-08 12:30:00,104.88,104.96,104.59,104.79,19307.0,97.658,97.7325,97.3879,97.5742,19307.0
2020-06-08 13:00:00,104.77,105.24,104.76,105.21,22727.0,97.5555,97.9932,97.5462,97.9652,22727.0
2020-06-08 13:30:00,105.21,105.63,105.18,105.25,29443.0,97.9652,98.3563,97.9373,98.0025,29443.0
2020-06-08 14:00:00,105.2,105.72,105.2,105.65,23569.0,97.9559,98.4401,97.9559,98.3749,23569.0
2020-06-08 14:30:00,105.65,105.67,105.26,105.29,20321.0,98.3749,98.3936,98.0118,98.0397,20321.0
2020-06-08 15:00:00,105.28,105.42,105.2,105.36,30341.0,98.0304,98.1608,97.9559,98.1049,30341.0
2020-06-08 15:30:00,105.41,106.54,105.36,106.54,185791.0,98.1515,99.2037,98.1049,99.2037,185791.0
2020-06-09 09:30:00,105.98,105.98,104.25,104.34,38170.0,98.6822,98.6822,97.0713,97.1551,38170.0
2020-06-09 10:00:00,104.26,105.35,104.24,105.13,27624.0,97.0807,98.0956,97.062,97.8907,27624.0
2020-06-09 10:30:00,105.09,106.07,105.07,105.73,26558.0,97.8535,98.766,97.8349,98.4494,26558.0
2020-06-09 11:00:00,105.69,106.03,105.61,105.9,25797.0,98.4122,98.7288,98.3377,98.6077,25797.0
2020-06-09 11:30:00,105.9,105.98,105.25,105.25,18979.0,98.6077,98.6822,98.0025,98.0025,18979.0
2020-06-09 12:00:00,105.26,105.7,105.19,105.66,13722.0,98.0118,98.4215,97.9466,98.3842,13722.0
2020-06-09 12:30:00,105.7,105.92,105.63,105.78,11835.0,98.4215,98.6263,98.3563,98.496,11835.0
2020-06-09 13:00:00,105.8,105.93,105.67,105.92,12959.0,98.5146,98.6357,98.3936,98.6263,12959.0
2020-06-09 13:30:00,105.88,106.23,105.84,106.22,9720.0,98.5891,98.915,98.5519,98.9057,9720.0
2020-06-09 14:00:00,106.2,106.2,105.61,105.72,14528.0,98.8871,98.8871,98.3377,98.4401,14528.0
2020-06-09 14:30:00,105.7,105.88,105.59,105.71,14064.0,98.4215,98.5891,98.3191,98.4308,14064.0
2020-06-09 15:00:00,105.7,106.02,105.63,105.95,23807.0,98.4215,98.7195,98.3563,98.6543,23807.0
2020-06-09 15:30:00,105.95,106.08,105.63,105.67,127993.0,98.6543,98.7753,98.3563,98.3936,127993.0
2020-06-10 09:30:00,105.96,106.14,105.07,105.25,34440.0,98.6636,98.8312,97.8349,98.0025,34440.0
2020-06-10 10:00:00,105.23,105.33,104.06,104.11,46381.0,97.9839,98.077,96.8944,96.941,46381.0
2020-06-10 10:30:00,104.01,104.23,103.03,103.49,52936.0,96.8479,97.0527,95.9353,96.3637,52936.0
2020-06-10 11:00:00,103.44,104.63,103.35,104.44,49600.0,96.3171,97.4252,96.2333,97.2483,49600.0
2020-06-10 11:30:00,104.34,104.42,103.94,104.38,32502.0,97.1551,97.2296,96.7827,97.1924,32502.0
2020-06-10 12:00:00,104.4,104.65,104.2,104.65,23583.0,97.211,97.4438,97.0248,97.4438,23583.0
2020-06-10 12:30:00,104.61,104.73,104.13,104.73,18766.0,97.4066,97.5183,96.9596,97.5183,18766.0
2020-06-10 13:00:00,104.72,104.75,104.4,104.53,19975.0,97.509,97.5369,97.211,97.3321,19975.0
2020-06-10 13:30:00,104.57,104.69,104.27,104.59,19657.0,97.3693,97.481,97.09,97.3879,19657.0
2020-06-10 14:00:00,104.66,105.69,104.5,105.65,24293.0,97.4531,98.4122,97.3041,98.3749,24293.0
2020-06-10 14:30:00,105.68,105.74,104.58,104.74,24336.0,98.4029,98.4587,97.3786,97.5276,24336.0
2020-06-10 15:00:00,104.72,105.98,104.51,105.5,63224.0,97.509,98.6822,97.3134,98.2353,63224.0
2020-06-10 15:30:00,105.49,105.59,104.69,104.69,95920.0,98.226,98.3191,97.481,97.481,95920.0
2020-06-11 09:30:00,103.68,103.77,102.24,103.48,54739.0,96.5406,96.6244,95.1997,96.3544,54739.0
2020-06-11 10:00:00,103.55,103.59,102.99,103.27,25088.0,96.4195,96.4568,95.8981,96.1588,25088.0
2020-06-11 10:30:00,103.28,103.8,102.62,102.64,14950.0,96.1681,96.6523,95.5536,95.5722,14950.0
2020-06-11 11:00:00,102.62,103.22,102.4,102.83,28390.0,95.5536,96.1123,95.3487,95.7491,28390.0
2020-06-11 11:30:00,102.91,102.97,102.23,102.51,27640.0,95.8236,95.8795,95.1904,95.4512,27640.0
2020-06-11 12:00:00,102.48,102.49,101.63,101.74,19674.0,95.4232,95.4325,94.6318,94.7342,19674.0
2020-06-11 12:30:00,101.9,102.32,101.48,101.65,23422.0,94.8832,95.2742,94.4921,94.6504,23422.0
2020-06-11 13:00:00,101.59,102.05,101.38,101.43,26818.0,94.5945,95.0228,94.399,94.4455,26818.0
2020-06-11 13:30:00,101.37,101.76,101.08,101.63,26440.0,94.3897,94.7528,94.1196,94.6318,26440.0
2020-06-11 14:00:00,101.55,101.79,100.94,101.69,56823.0,94.5573,94.7807,93.9893,94.6876,56823.0
2020-06-11 14:30:00,101.74,101.86,101.16,101.6,92158.0,94.7342,94.8459,94.1941,94.6038,92158.0
2020-06-11 15:00:00,101.57,101.98,101.03,101.14,85250.0,94.5759,94.9577,94.0731,94.1755,85250.0
2020-06-11 15:30:00,101.1,101.66,100.34,100.46,228041.0,94.1382,94.6597,93.4306,93.5423,228041.0
2020-06-12 09:30:00,102.56,103.59,102.0,102.51,40143.0,95.826,96.7884,95.3028,95.7793,40143.0
2020-06-12 10:00:00,102.6,102.77,101.76,101.76,33939.0,95.8634,96.0222,95.0785,95.0785,33939.0
2020-06-12 10:30:00,101.61,101.74,100.06,100.06,26194.0,94.9384,95.0598,93.4901,93.4901,26194.0
2020-06-12 11:00:00,100.09,100.29,99.21,99.76,55824.0,93.5182,93.705,92.6959,93.2098,55824.0
2020-06-12 11:30:00,99.83,100.42,99.64,100.34,25739.0,93.2752,93.8265,93.0977,93.7517,25739.0
2020-06-12 12:00:00,100.34,101.03,100.06,100.61,51128.0,93.7517,94.3964,93.4901,94.004,51128.0
2020-06-12 12:30:00,100.45,100.45,99.84,100.4,24698.0,93.8545,93.8545,93.2846,93.8078,24698.0
2020-06-12 13:00:00,100.41,100.42,99.22,99.25,22231.0,93.8172,93.8265,92.7053,92.7333,22231.0
2020-06-12 13:30:00,99.29,99.42,97.89,97.91,33382.0,92.7707,92.8922,91.4626,91.4813,33382.0
2020-06-12 14:00:00,97.86,98.65,97.79,98.13,56470.0,91.4346,92.1727,91.3692,91.6869,56470.0
2020-06-12 14:30:00,98.13,98.76,97.69,97.88,61839.0,91.6869,92.2755,91.2757,91.4533,61839.0
2020-06-12 15:00:00,98.01,98.61,97.71,97.97,69579.0,91.5747,92.1353,91.2944,91.5374,69579.0
2020-06-12 15:30:00,98.0,99.18,97.77,98.91,209845.0,91.5654,92.6679,91.3505,92.4156,209845.0
2020-06-15 09:30:00,96.98,96.98,94.71,96.79,85230.0,90.6124,90.6124,88.4914,90.4348,85230.0
2020-06-15 10:00:00,96.64,96.89,96.27,96.38,68522.0,90.2947,90.5283,89.949,90.0518,68522.0
2020-06-15 10:30:00,96.29,97.21,96.16,96.75,29461.0,89.9677,90.8273,89.8462,90.3975,29461.0
2020-06-15 11:00:00,96.76,96.9,96.28,96.48,47125.0,90.4068,90.5376,89.9583,90.1452,47125.0
2020-06-15 11:30:00,96.49,96.83,96.12,96.7,33407.0,90.1545,90.4722,89.8088,90.3507,33407.0
2020-06-15 12:00:00,96.62,97.15,96.49,96.95,27505.0,90.276,90.7712,90.1545,90.5843,27505.0
2020-06-15 12:30:00,96.92,97.62,96.88,97.39,35491.0,90.5563,91.2103,90.5189,90.9954,35491.0
2020-06-15 13:00:00,97.33,97.66,97.31,97.34,31009.0,90.9394,91.2477,90.9207,90.9487,31009.0
2020-06-15 13:30:00,97.37,97.85,97.29,97.63,28083.0,90.9768,91.4252,90.902,91.2197,28083.0
2020-06-15 14:00:00,97.61,99.09,97.61,99.02,21659.0,91.201,92.5838,91.201,92.5184,21659.0
2020-06-15 14:30:00,99.02,99.12,98.45,98.57,21443.0,92.5184,92.6119,91.9858,92.098,21443.0
2020-06-15 15:00:00,98.58,98.92,98.33,98.33,32780.0,92.1073,92.425,91.8737,91.8737,32780.0
2020-06-15 15:30:00,98.41,98.72,97.92,98.65,149271.0,91.9485,92.2381,91.4906,92.1727,149271.0
2020-06-16 09:30:00,101.38,102.03,100.45,101.66,27463.0,94.7235,95.3308,93.8545,94.9851,27463.0
2020-06-16 10:00:00,101.58,101.58,100.95,101.39,22957.0,94.9103,94.9103,94.3217,94.7328,22957.0
2020-06-16 10:30:00,101.47,101.47,99.48,99.66,34031.0,94.8076,94.8076,92.9482,93.1164,34031.0
2020-06-16 11:00:00,99.66,100.72,99.19,100.71,31508.0,93.1164,94.1068,92.6773,94.0975,31508.0
2020-06-16 11:30:00,100.76,101.44,100.59,101.02,22800.0,94.1442,94.7795,93.9853,94.3871,22800.0
2020-06-16 12:00:00,101.07,101.28,100.77,101.23,18781.0,94.4338,94.63,94.1535,94.5833,18781.0
2020-06-16 12:30:00,101.28,101.79,101.25,101.66,25322.0,94.63,95.1065,94.602,94.9851,25322.0
2020-06-16 13:00:00,101.66,101.77,101.16,101.27,25793.0,94.9851,95.0879,94.5179,94.6207,25793.0
2020-06-16 13:30:00,101.32,101.32,100.74,100.87,20406.0,94.6674,94.6674,94.1255,94.2469,20406.0
2020-06-16 14:00:00,100.86,101.39,100.67,101.04,36067.0,94.2376,94.7328,94.0601,94.4058,36067.0
2020-06-16 14:30:00,101.15,101.31,100.54,100.66,40269.0,94.5086,94.6581,93.9386,94.0507,40269.0
2020-06-16 15:00:00,100.62,100.73,99.85,100.29,46712.0,94.0134,94.1161,93.2939,93.705,46712.0
2020-06-16 15:30:00,100.31,100.6,99.96,100.32,137740.0,93.7237,93.9947,93.3967,93.7331,137740.0
2020-06-17 09:30:00,101.01,101.5,100.59,101.15,29074.0,94.3778,94.8356,93.9853,94.5086,29074.0
2020-06-17 10:00:00,101.23,101.7,100.82,100.82,23031.0,94.5833,95.0225,94.2002,94.2002,23031.0
2020-06-17 10:30:00,100.75,101.1,100.62,100.81,24212.0,94.1348,94.4618,94.0134,94.1909,24212.0
2020-06-17 11:00:00,100.85,100.97,100.27,100.39,30487.0,94.2283,94.3404,93.6863,93.7985,30487.0
2020-06-17 11:30:00,100.39,100.68,100.29,100.68,17353.0,93.7985,94.0694,93.705,94.0694,17353.0
2020-06-17 12:00:00,100.68,100.75,100.48,100.65,10076.0,94.0694,94.1348,93.8826,94.0414,10076.0
2020-06-17 12:30:00,100.65,100.89,100.61,100.81,13365.0,94.0414,94.2656,94.004,94.1909,13365.0
2020-06-17 13:00:00,100.8,101.1,100.8,101.07,12939.0,94.1815,94.4618,94.1815,94.4338,12939.0
2020-06-17 13:30:00,101.08,101.43,101.07,101.24,15918.0,94.4432,94.7702,94.4338,94.5927,15918.0
2020-06-17 14:00:00,101.14,101.22,100.98,101.16,14614.0,94.4992,94.574,94.3497,94.5179,14614.0
2020-06-17 14:30:00,101.2,101.2,100.52,100.55,18179.0,94.5553,94.5553,93.9199,93.948,18179.0
2020-06-17 15:00:00,100.58,100.58,99.92,100.02,24065.0,93.976,93.976,93.3593,93.4528,24065.0
2020-06-17 15:30:00,100.04,100.43,99.79,100.12,79360.0,93.4714,93.8358,93.2379,93.5462,79360.0
2020-06-18 09:30:00,99.37,100.19,99.1,99.85,65613.0,92.8454,93.6116,92.5932,93.2939,65613.0
2020-06-18 10:00:00,100.0,100.23,99.39,99.39,14165.0,93.4341,93.649,92.8641,92.8641,14165.0
2020-06-18 10:30:00,99.42,99.68,99.17,99.5,22314.0,92.8922,93.1351,92.6586,92.9669,22314.0
2020-06-18 11:00:00,99.55,99.61,98.96,99.0,22042.0,93.0136,93.0697,92.4624,92.4997,22042.0
2020-06-18 11:30:00,99.04,99.11,98.39,98.47,19217.0,92.5371,92.6025,91.9298,92.0045,19217.0
2020-06-18 12:00:00,98.43,98.48,97.91,98.39,23921.0,91.9672,92.0139,91.4813,91.9298,23921.0
2020-06-18 12:30:00,98.4,98.43,98.1,98.33,15605.0,91.9391,91.9672,91.6588,91.8737,15605.0
2020-06-18 13:00:00,98.34,99.06,98.34,99.06,24873.0,91.8831,92.5558,91.8831,92.5558,24873.0
2020-06-18 13:30:00,99.15,99.68,99.07,99.64,22620.0,92.6399,93.1351,92.5651,93.0977,22620.0
2020-06-18 14:00:00,99.64,99.71,99.29,99.39,20267.0,93.0977,93.1631,92.7707,92.8641,20267.0
2020-06-18 14:30:00,99.42,99.5,99.15,99.17,18363.0,92.8922,92.9669,92.6399,92.6586,18363.0
2020-06-18 15:00:00,99.16,99.17,98.89,99.14,38190.0,92.6492,92.6586,92.397,92.6305,38190.0
2020-06-18 15:30:00,99.15,99.53,99.07,99.33,141074.0,92.6399,92.9949,92.5651,92.8081,141074.0
2020-06-19 09:30:00,101.42,101.42,99.25,99.43,100676.0,94.7608,94.7608,92.7333,92.9015,100676.0
2020-06-19 10:00:00,99.63,99.88,99.24,99.28,44019.0,93.0884,93.322,92.724,92.7613,44019.0
2020-06-19 10:30:00,99.19,99.26,98.9,98.92,32710.0,92.6773,92.7427,92.4063,92.425,32710.0
2020-06-19 11:00:00,98.94,99.35,98.91,99.19,39658.0,92.4437,92.8268,92.4156,92.6773,39658.0
2020-06-19 11:30:00,99.2,99.22,98.87,98.87,22291.0,92.6866,92.7053,92.3783,92.3783,22291.0
2020-06-19 12:00:00,98.95,98.96,97.81,98.23,28400.0,92.453,92.4624,91.3879,91.7803,28400.0
2020-06-19 12:30:00,98.25,98.61,97.94,98.6,21241.0,91.799,92.1353,91.5093,92.126,21241.0
2020-06-19 13:00:00,98.63,98.63,97.85,97.92,21336.0,92.154,92.154,91.4252,91.4906,21336.0
2020-06-19 13:30:00,97.93,97.93,97.29,97.32,40362.0,91.5,91.5,90.902,90.93,40362.0
2020-06-19 14:00:00,97.31,97.61,97.14,97.18,31729.0,90.9207,91.201,90.7619,90.7992,31729.0
2020-06-19 14:30:00,97.18,98.01,97.1,97.93,29786.0,90.7992,91.5747,90.7245,91.5,29786.0
2020-06-19 15:00:00,97.89,98.44,97.79,98.01,32479.0,91.4626,91.9765,91.3692,91.5747,32479.0
2020-06-19 15:30:00,98.02,98.18,96.53,96.7,177811.0,91.5841,91.7336,90.1919,90.3507,177811.0
2020-06-22 09:30:00,96.29,97.2,96.05,97.14,71084.0,89.9677,90.8179,89.7434,90.7619,71084.0
2020-06-22 10:00:00,97.14,97.78,97.14,97.25,20312.0,90.7619,91.3598,90.7619,90.8646,20312.0
2020-06-22 10:30:00,97.23,97.23,96.48,96.48,21600.0,90.8459,90.8459,90.1452,90.1452,21600.0
2020-06-22 11:00:00,96.49,96.98,96.42,96.74,22497.0,90.1545,90.6124,90.0891,90.3881,22497.0
2020-06-22 11:30:00,96.7,97.02,96.65,96.95,19648.0,90.3507,90.6497,90.304,90.5843,19648.0
2020-06-22 12:00:00,96.91,97.92,96.91,97.68,21649.0,90.547,91.4906,90.547,91.2664,21649.0
2020-06-22 12:30:00,97.65,97.91,97.52,97.52,12649.0,91.2384,91.4813,91.1169,91.1169,12649.0
2020-06-22 13:00:00,97.55,97.64,97.14,97.16,15656.0,91.1449,91.229,90.7619,90.7805,15656.0
2020-06-22 13:30:00,97.19,97.33,97.14,97.23,10613.0,90.8086,90.9394,90.7619,90.8459,10613.0
2020-06-22 14:00:00,97.19,97.19,96.72,96.96,14430.0,90.8086,90.8086,90.3694,90.5937,14430.0
2020-06-22 14:30:00,96.97,97.34,96.85,97.23,21736.0,90.603,90.9487,90.4909,90.8459,21736.0
2020-06-22 15:00:00,97.22,97.31,96.45,96.52,39661.0,90.8366,90.9207,90.1172,90.1826,39661.0
2020-06-22 15:30:00,96.56,96.9,96.53,96.88,146519.0,90.2199,90.5376,90.1919,90.5189,146519.0
2020-06-23 09:30:00,98.2,98.29,97.28,97.64,30134.0,91.7523,91.8363,90.8927,91.229,30134.0
2020-06-23 10:00:00,97.77,97.84,97.31,97.65,27786.0,91.3505,91.4159,90.9207,91.2384,27786.0
2020-06-23 10:30:00,97.66,97.7,96.88,97.27,29238.0,91.2477,91.2851,90.5189,90.8833,29238.0
2020-06-23 11:00:00,97.26,97.73,97.14,97.52,32382.0,90.874,91.3131,90.7619,91.1169,32382.0
2020-06-23 11:30:00,97.49,97.51,97.04,97.25,26433.0,91.0889,91.1076,90.6684,90.8646,26433.0
2020-06-23 12:00:00,97.23,97.52,97.11,97.13,15300.0,90.8459,91.1169,90.7338,90.7525,15300.0
2020-06-23 12:30:00,97.13,97.51,96.95,97.35,19300.0,90.7525,91.1076,90.5843,90.9581,19300.0
2020-06-23 13:00:00,97.34,97.76,97.28,97.71,21033.0,90.9487,91.3411,90.8927,91.2944,21033.0
2020-06-23 13:30:00,97.73,97.83,97.5,97.55,20593.0,91.3131,91.4066,91.0982,91.1449,20593.0
2020-06-23 14:00:00,97.53,97.53,97.29,97.36,23783.0,91.1263,91.1263,90.902,90.9674,23783.0
2020-06-23 14:30:00,97.36,97.41,96.99,97.04,25749.0,90.9674,91.0141,90.6217,90.6684,25749.0
2020-06-23 15:00:00,97.01,97.02,96.57,96.6,29874.0,90.6404,90.6497,90.2293,90.2573,29874.0
2020-06-23 15:30:00,96.63,96.72,96.14,96.18,241152.0,90.2853,90.3694,89.8275,89.8649,241152.0
2020-06-24 09:30:00,95.72,95.97,94.69,94.76,44415.0,89.4351,89.6687,88.4727,88.5381,44415.0
2020-06-24 10:00:00,94.8,95.13,94.48,95.04,50132.0,88.5755,88.8838,88.2765,88.7997,50132.0
2020-06-24 10:30:00,95.03,95.05,94.49,94.53,57758.0,88.7904,88.8091,88.2859,88.3232,57758.0
2020-06-24 11:00:00,94.46,94.63,93.91,94.22,68423.0,88.2578,88.4167,87.7439,88.0336,68423.0
2020-06-24 11:30:00,94.23,94.24,93.18,93.51,42557.0,88.0429,88.0523,87.0619,87.3702,42557.0
2020-06-24 12:00:00,93.54,94.02,93.45,93.87,32790.0,87.3982,87.8467,87.3141,87.7066,32790.0
2020-06-24 12:30:00,93.82,94.13,93.57,93.87,17994.0,87.6598,87.9495,87.4263,87.7066,17994.0
2020-06-24 13:00:00,93.85,93.96,93.45,93.48,30804.0,87.6879,87.7907,87.3141,87.3422,30804.0
2020-06-24 13:30:00,93.46,93.51,93.09,93.28,15045.0,87.3235,87.3702,86.9778,87.1553,15045.0
2020-06-24 14:00:00,93.36,93.57,92.93,93.55,52897.0,87.23,87.4263,86.8283,87.4076,52897.0
2020-06-24 14:30:00,93.52,93.74,93.02,93.09,26774.0,87.3795,87.5851,86.9124,86.9778,26774.0
2020-06-24 15:00:00,93.1,93.86,93.1,93.74,84174.0,86.9871,87.6972,86.9871,87.5851,84174.0
2020-06-24 15:30:00,93.77,93.92,93.17,93.26,235057.0,87.6131,87.7533,87.0525,87.1366,235057.0
2020-06-25 09:30:00,92.65,92.69,90.77,91.25,63633.0,86.5667,86.604,84.8101,85.2586,63633.0
2020-06-25 10:00:00,91.2,91.73,90.97,91.62,35662.0,85.2119,85.7071,84.997,85.6043,35662.0
2020-06-25 10:30:00,91.61,91.8,90.89,91.1,40347.0,85.595,85.7725,84.9222,85.1184,40347.0
2020-06-25 11:00:00,90.98,91.29,90.74,91.06,29314.0,85.0063,85.296,84.7821,85.0811,29314.0
2020-06-25 11:30:00,91.07,91.2,90.56,91.09,33412.0,85.0904,85.2119,84.6139,85.1091,33412.0
2020-06-25 12:00:00,91.17,91.42,91.08,91.33,26291.0,85.1838,85.4174,85.0998,85.3333,26291.0
2020-06-25 12:30:00,91.35,91.49,91.18,91.38,31664.0,85.352,85.4828,85.1932,85.3801,31664.0
2020-06-25 13:00:00,91.38,91.59,91.27,91.47,40738.0,85.3801,85.5763,85.2773,85.4641,40738.0
2020-06-25 13:30:00,91.42,91.47,91.15,91.25,42683.0,85.4174,85.4641,85.1652,85.2586,42683.0
2020-06-25 14:00:00,91.25,91.42,91.09,91.24,23741.0,85.2586,85.4174,85.1091,85.2492,23741.0
2020-06-25 14:30:00,91.26,91.56,91.14,91.48,53325.0,85.2679,85.5482,85.1558,85.4735,53325.0
2020-06-25 15:00:00,91.45,92.51,91.39,92.41,47936.0,85.4455,86.4359,85.3894,86.3424,47936.0
2020-06-25 15:30:00,92.38,92.76,92.1,92.7,146116.0,86.3144,86.6694,86.0528,86.6134,146116.0
2020-06-26 09:30:00,92.28,92.52,91.81,92.09,33138.0,86.221,86.4452,85.7818,86.0434,33138.0
2020-06-26 10:00:00,92.06,92.06,91.07,91.25,26212.0,86.0154,86.0154,85.0904,85.2586,26212.0
2020-06-26 10:30:00,91.27,91.4,90.65,90.95,33189.0,85.2773,85.3987,84.698,84.9783,33189.0
2020-06-26 11:00:00,91.02,91.38,90.97,91.17,18662.0,85.0437,85.3801,84.997,85.1838,18662.0
2020-06-26 11:30:00,91.19,91.29,90.83,91.09,18066.0,85.2025,85.296,84.8662,85.1091,18066.0
2020-06-26 12:00:00,91.1,91.29,90.7,91.14,20721.0,85.1184,85.296,84.7447,85.1558,20721.0
2020-06-26 12:30:00,91.14,91.17,90.75,91.0,13218.0,85.1558,85.1838,84.7914,85.025,13218.0
2020-06-26 13:00:00,90.94,91.24,90.94,91.03,33653.0,84.9689,85.2492,84.9689,85.053,33653.0
2020-06-26 13:30:00,91.04,91.24,90.85,90.92,53892.0,85.0624,85.2492,84.8849,84.9503,53892.0
2020-06-26 14:00:00,90.91,91.13,90.56,90.6,59065.0,84.9409,85.1465,84.6139,84.6513,59065.0
2020-06-26 14:30:00,90.58,90.71,90.12,90.18,79858.0,84.6326,84.754,84.2028,84.2588,79858.0
2020-06-26 15:00:00,90.19,90.44,89.9,90.17,95315.0,84.2682,84.5018,83.9972,84.2495,95315.0
2020-06-26 15:30:00,90.17,90.27,89.56,89.75,357171.0,84.2495,84.3429,83.6796,83.8571,357171.0
2020-06-29 09:30:00,90.1,90.77,89.87,90.24,39622.0,84.1841,84.8101,83.9692,84.3149,39622.0
2020-06-29 10:00:00,90.25,91.25,90.25,91.08,15107.0,84.3243,85.2586,84.3243,85.0998,15107.0
2020-06-29 10:30:00,91.09,91.36,91.02,91.27,22378.0,85.1091,85.3614,85.0437,85.2773,22378.0
2020-06-29 11:00:00,91.29,91.33,90.84,91.18,31635.0,85.296,85.3333,84.8755,85.1932,31635.0
2020-06-29 11:30:00,91.22,91.46,91.11,91.27,36236.0,85.2306,85.4548,85.1278,85.2773,36236.0
2020-06-29 12:00:00,91.29,91.84,91.17,91.81,36316.0,85.296,85.8099,85.1838,85.7818,36316.0
2020-06-29 12:30:00,91.81,91.83,91.36,91.37,41126.0,85.7818,85.8005,85.3614,85.3707,41126.0
2020-06-29 13:00:00,91.38,91.77,91.3,91.69,38281.0,85.3801,85.7444,85.3053,85.6697,38281.0
2020-06-29 13:30:00,91.68,92.04,91.64,91.95,25758.0,85.6604,85.9967,85.623,85.9126,25758.0
2020-06-29 14:00:00,91.99,92.03,91.51,91.63,32726.0,85.95,85.9874,85.5015,85.6136,32726.0
2020-06-29 14:30:00,91.71,91.91,91.57,91.67,28252.0,85.6884,85.8753,85.5576,85.651,28252.0
2020-06-29 15:00:00,91.66,91.93,91.46,91.93,52028.0,85.6417,85.8939,85.4548,85.8939,52028.0
2020-06-29 15:30:00,91.94,92.26,91.69,92.26,116124.0,85.9033,86.2023,85.6697,86.2023,116124.0
2020-06-30 09:30:00,92.07,92.88,91.95,92.6,45558.0,86.0248,86.7816,85.9126,86.52,45558.0
2020-06-30 10:00:00,92.69,92.99,92.56,92.74,27202.0,86.604,86.8843,86.4826,86.6508,27202.0
2020-06-30 10:30:00,92.81,93.21,92.7,93.12,19792.0,86.7162,87.0899,86.6134,87.0058,19792.0
2020-06-30 11:00:00,93.08,93.37,93.06,93.24,20528.0,86.9684,87.2394,86.9497,87.1179,20528.0
2020-06-30 11:30:00,93.19,93.22,92.91,93.06,16311.0,87.0712,87.0992,86.8096,86.9497,16311.0
2020-06-30 12:00:00,93.08,93.6,93.07,93.34,22521.0,86.9684,87.4543,86.9591,87.2114,22521.0
2020-06-30 12:30:00,93.35,93.45,93.06,93.07,23131.0,87.2207,87.3141,86.9497,86.9591,23131.0
2020-06-30 13:00:00,93.08,93.12,92.69,92.78,33790.0,86.9684,87.0058,86.604,86.6881,33790.0
2020-06-30 13:30:00,92.77,93.0,92.6,92.9,16727.0,86.6788,86.8937,86.52,86.8003,16727.0
2020-06-30 14:00:00,92.88,92.93,92.7,92.93,16532.0,86.7816,86.8283,86.6134,86.8283,16532.0
2020-06-30 14:30:00,92.94,93.03,92.78,92.98,31458.0,86.8376,86.9217,86.6881,86.875,31458.0
2020-06-30 15:00:00,93.0,93.38,92.76,93.35,36292.0,86.8937,87.2487,86.6694,87.2207,36292.0
2020-06-30 15:30:00,93.34,93.92,93.31,93.66,150182.0,87.2114,87.7533,87.1833,87.5104,150182.0
2020-07-01 09:30:00,93.73,94.3,92.46,92.5,36663.0,87.5758,88.1083,86.3891,86.4265,36663.0
2020-07-01 10:00:00,92.53,93.61,92.5,93.61,39611.0,86.4545,87.4636,86.4265,87.4636,39611.0
2020-07-01 10:30:00,93.64,93.9,93.59,93.82,69374.0,87.4917,87.7346,87.4449,87.6598,69374.0
2020-07-01 11:00:00,93.87,93.93,92.75,92.8,27108.0,87.7066,87.7626,86.6601,86.7068,27108.0
2020-07-01 11:30:00,92.8,92.99,92.57,92.93,20660.0,86.7068,86.8843,86.4919,86.8283,20660.0
2020-07-01 12:00:00,92.94,93.62,92.89,93.54,22352.0,86.8376,87.473,86.7909,87.3982,22352.0
2020-07-01 12:30:00,93.55,94.01,93.55,94.01,44061.0,87.4076,87.8374,87.4076,87.8374,44061.0
2020-07-01 13:00:00,93.93,93.96,93.6,93.75,27243.0,87.7626,87.7907,87.4543,87.5944,27243.0
2020-07-01 13:30:00,93.77,93.82,93.49,93.73,23106.0,87.6131,87.6598,87.3515,87.5758,23106.0
2020-07-01 14:00:00,93.75,93.88,93.35,93.45,21447.0,87.5944,87.7159,87.2207,87.3141,21447.0
2020-07-01 14:30:00,93.47,93.57,93.23,93.55,23372.0,87.3328,87.4263,87.1086,87.4076,23372.0
2020-07-01 15:00:00,93.54,93.93,93.44,93.85,69200.0,87.3982,87.7626,87.3048,87.6879,69200.0
2020-07-01 15:30:00,93.81,93.93,93.26,93.31,113997.0,87.6505,87.7626,87.1366,87.1833,113997.0
2020-07-02 09:30:00,94.62,95.26,94.05,95.19,49128.0,88.4073,89.0053,87.8747,88.9399,49128.0
2020-07-02 10:00:00,95.23,95.28,94.26,94.26,35359.0,88.9773,89.024,88.071,88.071,35359.0
2020-07-02 10:30:00,94.32,94.79,94.0,94.12,17669.0,88.127,88.5662,87.828,87.9401,17669.0
2020-07-02 11:00:00,94.13,94.17,93.67,93.96,22684.0,87.9495,87.9869,87.5197,87.7907,22684.0
2020-07-02 11:30:00,93.98,94.2,93.93,94.11,19280.0,87.8093,88.0149,87.7626,87.9308,19280.0
2020-07-02 12:00:00,94.11,94.17,93.91,94.16,26614.0,87.9308,87.9869,87.7439,87.9775,26614.0
2020-07-02 12:30:00,94.18,94.52,94.13,94.52,17642.0,87.9962,88.3139,87.9495,88.3139,17642.0
2020-07-02 13:00:00,94.49,94.61,94.43,94.5,13992.0,88.2859,88.398,88.2298,88.2952,13992.0
2020-07-02 13:30:00,94.54,94.67,94.4,94.47,15997.0,88.3326,88.454,88.2018,88.2672,15997.0
2020-07-02 14:00:00,94.47,94.59,94.36,94.52,11914.0,88.2672,88.3793,88.1644,88.3139,11914.0
2020-07-02 14:30:00,94.52,94.6,94.32,94.36,16360.0,88.3139,88.3886,88.127,88.1644,16360.0
2020-07-02 15:00:00,94.32,94.33,94.05,94.06,21533.0,88.127,88.1364,87.8747,87.8841,21533.0
2020-07-02 15:30:00,94.07,94.13,93.53,93.71,133005.0,87.8934,87.9495,87.3889,87.5571,133005.0
2020-07-06 09:30:00,94.78,94.78,93.14,93.14,39319.0,88.5568,88.5568,87.0245,87.0245,39319.0
2020-07-06 10:00:00,93.14,93.42,91.36,91.48,90330.0,87.0245,87.2861,85.3614,85.4735,90330.0
2020-07-06 10:30:00,91.45,91.5,90.73,90.75,86629.0,85.4455,85.4922,84.7727,84.7914,86629.0
2020-07-06 11:00:00,90.75,90.82,90.2,90.43,80858.0,84.7914,84.8568,84.2775,84.4924,80858.0
2020-07-06 11:30:00,90.44,90.53,90.0,90.13,51235.0,84.5018,84.5859,84.0907,84.2121,51235.0
2020-07-06 12:00:00,90.12,90.13,89.46,89.53,53248.0,84.2028,84.2121,83.5861,83.6515,53248.0
2020-07-06 12:30:00,89.56,89.68,89.1,89.18,50471.0,83.6796,83.7917,83.2498,83.3245,50471.0
2020-07-06 13:00:00,89.21,89.56,88.92,89.31,67900.0,83.3525,83.6796,83.0816,83.446,67900.0
2020-07-06 13:30:00,89.31,89.34,88.9,89.33,35373.0,83.446,83.474,83.0629,83.4647,35373.0
2020-07-06 14:00:00,89.33,89.35,88.73,88.78,43396.0,83.4647,83.4833,82.9041,82.9508,43396.0
2020-07-06 14:30:00,88.77,88.88,88.47,88.56,66615.0,82.9414,83.0442,82.6611,82.7452,66615.0
2020-07-06 15:00:00,88.54,88.61,88.14,88.22,77967.0,82.7265,82.7919,82.3528,82.4275,77967.0
2020-07-06 15:30:00,88.21,88.63,88.17,88.42,214325.0,82.4182,82.8106,82.3808,82.6144,214325.0
2020-07-07 09:30:00,87.88,88.8,87.61,88.76,56491.0,82.1099,82.9695,81.8576,82.9321,56491.0
2020-07-07 10:00:00,88.79,89.0,88.51,88.65,41709.0,82.9601,83.1563,82.6985,82.8293,41709.0
2020-07-07 10:30:00,88.67,89.02,88.43,88.92,34743.0,82.848,83.175,82.6238,83.0816,34743.0
2020-07-07 11:00:00,88.91,89.43,88.69,89.32,36298.0,83.0722,83.5581,82.8667,83.4553,36298.0
2020-07-07 11:30:00,89.33,89.49,89.1,89.1,33207.0,83.4647,83.6142,83.2498,83.2498,33207.0
2020-07-07 12:00:00,89.11,89.11,88.7,88.9,27769.0,83.2591,83.2591,82.876,83.0629,27769.0
2020-07-07 12:30:00,88.9,89.0,88.52,88.91,41859.0,83.0629,83.1563,82.7078,83.0722,41859.0
2020-07-07 13:00:00,88.91,89.25,88.72,88.91,63304.0,83.0722,83.3899,82.8947,83.0722,63304.0
2020-07-07 13:30:00,88.88,89.07,88.81,88.99,21913.0,83.0442,83.2217,82.9788,83.147,21913.0
2020-07-07 14:00:00,88.98,89.1,88.81,88.83,32417.0,83.1376,83.2498,82.9788,82.9975,32417.0
2020-07-07 14:30:00,88.82,89.03,88.63,89.03,52398.0,82.9881,83.1844,82.8106,83.1844,52398.0
2020-07-07 15:00:00,89.0,89.01,88.49,88.54,87076.0,83.1563,83.1657,82.6798,82.7265,87076.0
2020-07-07 15:30:00,88.57,88.59,87.81,87.9,184591.0,82.7546,82.7732,82.0445,82.1285,184591.0
2020-07-08 09:30:00,88.13,88.28,87.43,87.66,70001.0,82.3434,82.4836,81.6894,81.9043,70001.0
2020-07-08 10:00:00,87.65,87.72,87.08,87.44,62556.0,81.895,81.9604,81.3624,81.6988,62556.0
2020-07-08 10:30:00,87.37,87.63,87.11,87.25,34253.0,81.6333,81.8763,81.3904,81.5212,34253.0
2020-07-08 11:00:00,87.23,87.24,86.09,86.37,76831.0,81.5025,81.5119,80.4374,80.699,76831.0
2020-07-08 11:30:00,86.34,86.78,86.34,86.64,38285.0,80.671,81.0821,80.671,80.9513,38285.0
2020-07-08 12:00:00,86.68,86.78,86.32,86.75,51055.0,80.9887,81.0821,80.6523,81.0541,51055.0
2020-07-08 12:30:00,86.75,87.19,86.68,87.16,44623.0,81.0541,81.4652,80.9887,81.4371,44623.0
2020-07-08 13:00:00,87.14,87.29,86.78,86.81,43643.0,81.4185,81.5586,81.0821,81.1101,43643.0
2020-07-08 13:30:00,86.8,87.32,86.75,87.08,97934.0,81.1008,81.5866,81.0541,81.3624,97934.0
2020-07-08 14:00:00,87.06,87.36,86.99,87.2,32036.0,81.3437,81.624,81.2783,81.4745,32036.0
2020-07-08 14:30:00,87.22,87.27,86.85,87.06,30357.0,81.4932,81.5399,81.1475,81.3437,30357.0
2020-07-08 15:00:00,87.08,87.71,87.01,87.57,42222.0,81.3624,81.951,81.297,81.8202,42222.0
2020-07-08 15:30:00,87.58,88.12,87.57,88.07,211833.0,81.8296,82.3341,81.8202,82.2874,211833.0
2020-07-09 09:30:00,88.04,88.22,87.0,87.08,83788.0,82.2594,82.4275,81.2876,81.3624,83788.0
2020-07-09 10:00:00,87.16,87.37,86.87,87.29,43832.0,81.4371,81.6333,81.1662,81.5586,43832.0
2020-07-09 10:30:00,87.29,87.57,85.84,85.95,121744.0,81.5586,81.8202,80.2038,80.3066,121744.0
2020-07-09 11:00:00,85.93,86.36,85.66,85.95,83130.0,80.2879,80.6897,80.0356,80.3066,83130.0
2020-07-09 11:30:00,85.96,86.42,85.66,86.34,47329.0,80.3159,80.7457,80.0356,80.671,47329.0
2020-07-09 12:00:00,86.32,86.91,86.31,86.66,72153.0,80.6523,81.2036,80.6429,80.97,72153.0
2020-07-09 12:30:00,86.65,86.86,86.45,86.68,29396.0,80.9606,81.1568,80.7738,80.9887,29396.0
2020-07-09 13:00:00,86.68,86.87,86.65,86.83,21613.0,80.9887,81.1662,80.9606,81.1288,21613.0
2020-07-09 13:30:00,86.84,86.84,86.32,86.35,60469.0,81.1381,81.1381,80.6523,80.6803,60469.0
2020-07-09 14:00:00,86.35,86.82,86.31,86.65,42603.0,80.6803,81.1195,80.6429,80.9606,42603.0
2020-07-09 14:30:00,86.67,86.71,86.45,86.51,45681.0,80.9793,81.0167,80.7738,80.8298,45681.0
2020-07-09 15:00:00,86.53,86.88,86.08,86.1,86407.0,80.8485,81.1755,80.428,80.4467,86407.0
2020-07-09 15:30:00,86.08,86.53,85.97,86.37,230988.0,80.428,80.8485,80.3253,80.699,230988.0
2020-07-10 09:30:00,86.58,87.56,86.51,87.08,146053.0,80.8952,81.8109,80.8298,81.3624,146053.0
2020-07-10 10:00:00,87.04,87.11,86.54,86.83,37281.0,81.325,81.3904,80.8578,81.1288,37281.0
2020-07-10 10:30:00,86.8,87.3,86.8,86.94,42352.0,81.1008,81.5679,81.1008,81.2316,42352.0
2020-07-10 11:00:00,86.93,87.07,86.7,87.03,28342.0,81.2222,81.353,81.0073,81.3157,28342.0
2020-07-10 11:30:00,87.08,87.52,86.9,87.49,33182.0,81.3624,81.7735,81.1942,81.7455,33182.0
2020-07-10 12:00:00,87.52,88.05,87.41,87.62,57857.0,81.7735,82.2687,81.6707,81.8669,57857.0
2020-07-10 12:30:00,87.62,87.83,87.57,87.77,31139.0,81.8669,82.0631,81.8202,82.0071,31139.0
2020-07-10 13:00:00,87.74,87.77,87.32,87.54,24029.0,81.9791,82.0071,81.5866,81.7922,24029.0
2020-07-10 13:30:00,87.53,87.54,87.11,87.16,25997.0,81.7828,81.7922,81.3904,81.4371,25997.0
2020-07-10 14:00:00,87.16,87.19,86.68,86.88,30653.0,81.4371,81.4652,80.9887,81.1755,30653.0
2020-07-10 14:30:00,86.89,87.13,86.86,87.05,20898.0,81.1849,81.4091,81.1568,81.3344,20898.0
2020-07-10 15:00:00,86.99,87.36,86.91,87.25,29610.0,81.2783,81.624,81.2036,81.5212,29610.0
2020-07-10 15:30:00,87.27,88.1,87.09,87.91,191938.0,81.5399,82.3154,81.3717,82.1379,191938.0
2020-07-13 09:30:00,88.55,88.96,87.36,87.36,87065.0,82.7359,83.119,81.624,81.624,87065.0
2020-07-13 10:00:00,87.39,87.58,87.0,87.09,45960.0,81.652,81.8296,81.2876,81.3717,45960.0
2020-07-13 10:30:00,87.06,87.27,86.5,86.99,45519.0,81.3437,81.5399,80.8205,81.2783,45519.0
2020-07-13 11:00:00,86.94,87.12,86.81,86.95,56591.0,81.2316,81.3998,81.1101,81.2409,56591.0
2020-07-13 11:30:00,86.94,86.94,86.25,86.58,47752.0,81.2316,81.2316,80.5869,80.8952,47752.0
2020-07-13 12:00:00,86.58,86.62,86.34,86.47,32588.0,80.8952,80.9326,80.671,80.7924,32588.0
2020-07-13 12:30:00,86.44,86.72,86.36,86.67,31741.0,80.7644,81.026,80.6897,80.9793,31741.0
2020-07-13 13:00:00,86.71,86.89,86.58,86.62,52480.0,81.0167,81.1849,80.8952,80.9326,52480.0
2020-07-13 13:30:00,86.61,86.96,86.61,86.7,30357.0,80.9232,81.2503,80.9232,81.0073,30357.0
2020-07-13 14:00:00,86.68,86.74,86.14,86.24,63704.0,80.9887,81.0447,80.4841,80.5775,63704.0
2020-07-13 14:30:00,86.24,86.84,86.17,86.76,64376.0,80.5775,81.1381,80.5121,81.0634,64376.0
2020-07-13 15:00:00,86.78,86.78,85.41,85.45,57989.0,81.0821,81.0821,79.802,79.8394,57989.0
2020-07-13 15:30:00,85.41,85.55,84.78,85.04,165544.0,79.802,79.9328,79.2134,79.4563,165544.0
2020-07-14 09:30:00,84.66,84.97,84.05,84.84,81804.0,79.1013,79.3909,78.5313,79.2695,81804.0
2020-07-14 10:00:00,84.94,85.56,84.05,85.44,62755.0,79.3629,79.9422,78.5313,79.8301,62755.0
2020-07-14 10:30:00,85.36,85.53,84.93,84.93,35170.0,79.7553,79.9142,79.3536,79.3536,35170.0
2020-07-14 11:00:00,84.95,85.2,84.69,84.81,40980.0,79.3722,79.6058,79.1293,79.2414,40980.0
2020-07-14 11:30:00,84.73,85.37,84.73,85.25,87517.0,79.1667,79.7647,79.1667,79.6525,87517.0
2020-07-14 12:00:00,85.27,85.29,84.65,85.1,94230.0,79.6712,79.6899,79.0919,79.5124,94230.0
2020-07-14 12:30:00,85.14,85.31,84.79,84.81,36063.0,79.5498,79.7086,79.2227,79.2414,36063.0
2020-07-14 13:00:00,84.82,85.01,84.58,84.82,46400.0,79.2508,79.4283,79.0265,79.2508,46400.0
2020-07-14 13:30:00,84.83,85.44,84.82,85.35,78510.0,79.2601,79.8301,79.2508,79.746,78510.0
2020-07-14 14:00:00,85.31,85.85,85.27,85.6,67161.0,79.7086,80.2132,79.6712,79.9796,67161.0
2020-07-14 14:30:00,85.72,85.92,85.49,85.84,33439.0,80.0917,80.2786,79.8768,80.2038,33439.0
2020-07-14 15:00:00,85.85,85.85,85.42,85.63,68352.0,80.2132,80.2132,79.8114,80.0076,68352.0
2020-07-14 15:30:00,85.6,86.23,85.55,86.19,144343.0,79.9796,80.5682,79.9328,80.5308,144343.0
2020-07-15 09:30:00,87.71,88.45,87.57,88.42,65864.0,81.951,82.6424,81.8202,82.6144,65864.0
2020-07-15 10:00:00,88.41,88.51,87.59,87.97,32993.0,82.6051,82.6985,81.8389,82.194,32993.0
2020-07-15 10:30:00,87.97,88.2,87.78,87.91,30101.0,82.194,82.4089,82.0164,82.1379,30101.0
2020-07-15 11:00:00,87.9,88.24,87.7,88.19,31487.0,82.1285,82.4462,81.9417,82.3995,31487.0
2020-07-15 11:30:00,88.14,88.18,87.62,87.76,20403.0,82.3528,82.3902,81.8669,81.9977,20403.0
2020-07-15 12:00:00,87.6,87.93,87.42,87.91,23751.0,81.8482,82.1566,81.6801,82.1379,23751.0
2020-07-15 12:30:00,87.92,88.09,87.63,88.06,19229.0,82.1472,82.3061,81.8763,82.278,19229.0
2020-07-15 13:00:00,88.1,88.26,87.98,88.13,20936.0,82.3154,82.4649,82.2033,82.3434,20936.0
2020-07-15 13:30:00,88.13,88.42,88.11,88.12,20516.0,82.3434,82.6144,82.3248,82.3341,20516.0
2020-07-15 14:00:00,88.12,88.48,88.02,88.44,32176.0,82.3341,82.6705,82.2407,82.6331,32176.0
2020-07-15 14:30:00,88.47,88.57,87.98,88.01,26060.0,82.6611,82.7546,82.2033,82.2313,26060.0
2020-07-15 15:00:00,87.99,88.05,87.66,87.97,43615.0,82.2126,82.2687,81.9043,82.194,43615.0
2020-07-15 15:30:00,87.97,88.16,87.68,87.82,103863.0,82.194,82.3715,81.923,82.0538,103863.0
2020-07-16 09:30:00,87.13,87.37,86.75,86.93,18497.0,81.4091,81.6333,81.0541,81.2222,18497.0
2020-07-16 10:00:00,86.97,86.97,86.59,86.84,14143.0,81.2596,81.2596,80.9046,81.1381,14143.0
2020-07-16 10:30:00,86.84,86.87,86.5,86.67,24596.0,81.1381,81.1662,80.8205,80.9793,24596.0
2020-07-16 11:00:00,86.53,86.69,86.29,86.59,27896.0,80.8485,80.998,80.6243,80.9046,27896.0
2020-07-16 11:30:00,86.6,86.62,85.91,86.09,22433.0,80.9139,80.9326,80.2692,80.4374,22433.0
2020-07-16 12:00:00,86.1,86.23,85.95,85.96,26574.0,80.4467,80.5682,80.3066,80.3159,26574.0
2020-07-16 12:30:00,85.95,86.41,85.88,86.22,32805.0,80.3066,80.7364,80.2412,80.5589,32805.0
2020-07-16 13:00:00,86.21,86.33,86.2,86.3,17276.0,80.5495,80.6616,80.5402,80.6336,17276.0
2020-07-16 13:30:00,86.28,86.43,86.19,86.24,17638.0,80.6149,80.7551,80.5308,80.5775,17638.0
2020-07-16 14:00:00,86.26,86.42,86.21,86.3,12842.0,80.5962,80.7457,80.5495,80.6336,12842.0
2020-07-16 14:30:00,86.3,86.34,85.89,85.94,28414.0,80.6336,80.671,80.2505,80.2972,28414.0
2020-07-16 15:00:00,85.95,86.25,85.9,86.23,38195.0,80.3066,80.5869,80.2599,80.5682,38195.0
2020-07-16 15:30:00,86.18,86.61,86.13,86.6,213121.0,80.5215,80.9232,80.4748,80.9139,213121.0
2020-07-17 09:30:00,87.15,87.69,86.63,87.16,71579.0,81.4278,81.9323,80.9419,81.4371,71579.0
2020-07-17 10:00:00,87.07,87.09,86.74,86.87,31699.0,81.353,81.3717,81.0447,81.1662,31699.0
2020-07-17 10:30:00,86.9,87.18,86.75,87.04,54089.0,81.1942,81.4558,81.0541,81.325,54089.0
2020-07-17 11:00:00,87.09,87.5,86.99,87.41,23869.0,81.3717,81.7548,81.2783,81.6707,23869.0
2020-07-17 11:30:00,87.44,87.78,87.36,87.77,48665.0,81.6988,82.0164,81.624,82.0071,48665.0
2020-07-17 12:00:00,87.76,88.09,87.73,87.83,37783.0,81.9977,82.3061,81.9697,82.0631,37783.0
2020-07-17 12:30:00,87.86,88.08,87.77,87.84,22593.0,82.0912,82.2967,82.0071,82.0725,22593.0
2020-07-17 13:00:00,87.84,88.09,87.76,87.86,23870.0,82.0725,82.3061,81.9977,82.0912,23870.0
2020-07-17 13:30:00,87.86,88.26,87.84,88.24,22964.0,82.0912,82.4649,82.0725,82.4462,22964.0
2020-07-17 14:00:00,88.27,88.55,88.19,88.5,32586.0,82.4743,82.7359,82.3995,82.6892,32586.0
2020-07-17 14:30:00,88.5,88.57,88.23,88.31,30261.0,82.6892,82.7546,82.4369,82.5116,30261.0
2020-07-17 15:00:00,88.34,88.59,88.26,88.41,47513.0,82.5397,82.7732,82.4649,82.6051,47513.0
2020-07-17 15:30:00,88.4,88.52,88.0,88.21,258340.0,82.5957,82.7078,82.222,82.4182,258340.0
2020-07-20 09:30:00,87.7,87.93,87.51,87.67,43029.0,81.9417,82.1566,81.7642,81.9137,43029.0
2020-07-20 10:00:00,87.62,88.12,87.6,88.07,32310.0,81.8669,82.3341,81.8482,82.2874,32310.0
2020-07-20 10:30:00,88.13,88.2,87.9,88.02,36932.0,82.3434,82.4089,82.1285,82.2407,36932.0
2020-07-20 11:00:00,88.02,88.1,87.85,87.97,37507.0,82.2407,82.3154,82.0818,82.194,37507.0
2020-07-20 11:30:00,87.96,88.16,87.82,87.94,26045.0,82.1846,82.3715,82.0538,82.1659,26045.0
2020-07-20 12:00:00,87.94,87.95,87.54,87.56,16469.0,82.1659,82.1753,81.7922,81.8109,16469.0
2020-07-20 12:30:00,87.56,87.76,87.53,87.75,18930.0,81.8109,81.9977,81.7828,81.9884,18930.0
2020-07-20 13:00:00,87.78,88.0,87.69,87.94,33794.0,82.0164,82.222,81.9323,82.1659,33794.0
2020-07-20 13:30:00,87.96,88.41,87.91,88.4,41827.0,82.1846,82.6051,82.1379,82.5957,41827.0
2020-07-20 14:00:00,88.4,88.41,88.24,88.4,18225.0,82.5957,82.6051,82.4462,82.5957,18225.0
2020-07-20 14:30:00,88.4,88.53,88.32,88.41,26613.0,82.5957,82.7172,82.521,82.6051,26613.0
2020-07-20 15:00:00,88.4,88.59,88.32,88.54,39754.0,82.5957,82.7732,82.521,82.7265,39754.0
2020-07-20 15:30:00,88.54,88.73,88.44,88.64,171170.0,82.7265,82.9041,82.6331,82.82,171170.0
2020-07-21 09:30:00,88.71,90.24,88.63,90.06,64324.0,82.8854,84.3149,82.8106,84.1467,64324.0
2020-07-21 10:00:00,90.07,90.42,89.85,89.93,49953.0,84.1561,84.4831,83.9505,84.0253,49953.0
2020-07-21 10:30:00,89.93,90.45,89.92,90.19,53102.0,84.0253,84.5111,84.0159,84.2682,53102.0
2020-07-21 11:00:00,90.16,90.54,90.14,90.3,56111.0,84.2402,84.5952,84.2215,84.371,56111.0
2020-07-21 11:30:00,90.31,90.47,90.13,90.45,40566.0,84.3803,84.5298,84.2121,84.5111,40566.0
2020-07-21 12:00:00,90.41,90.52,90.2,90.34,29217.0,84.4737,84.5765,84.2775,84.4083,29217.0
2020-07-21 12:30:00,90.34,90.51,90.25,90.5,27152.0,84.4083,84.5672,84.3243,84.5578,27152.0
2020-07-21 13:00:00,90.48,90.5,90.31,90.36,30871.0,84.5391,84.5578,84.3803,84.427,30871.0
2020-07-21 13:30:00,90.33,90.41,89.96,89.97,40638.0,84.399,84.4737,84.0533,84.0626,40638.0
2020-07-21 14:00:00,89.94,89.98,89.66,89.7,18226.0,84.0346,84.072,83.773,83.8104,18226.0
2020-07-21 14:30:00,89.72,89.79,89.46,89.5,29467.0,83.829,83.8945,83.5861,83.6235,29467.0
2020-07-21 15:00:00,89.51,89.65,89.13,89.19,38579.0,83.6328,83.7636,83.2778,83.3338,38579.0
2020-07-21 15:30:00,89.19,89.32,88.97,89.11,159360.0,83.3338,83.4553,83.1283,83.2591,159360.0
2020-07-22 09:30:00,89.08,89.51,88.99,89.46,23404.0,83.2311,83.6328,83.147,83.5861,23404.0
2020-07-22 10:00:00,89.46,89.88,89.44,89.74,16847.0,83.5861,83.9785,83.5674,83.8477,16847.0
2020-07-22 10:30:00,89.78,90.04,89.67,89.84,18774.0,83.8851,84.128,83.7823,83.9412,18774.0
2020-07-22 11:00:00,89.87,90.05,89.71,90.02,13840.0,83.9692,84.1374,83.8197,84.1094,13840.0
2020-07-22 11:30:00,90.02,90.39,90.01,90.23,14099.0,84.1094,84.4551,84.1,84.3056,14099.0
2020-07-22 12:00:00,90.23,90.78,90.23,90.58,26229.0,84.3056,84.8195,84.3056,84.6326,26229.0
2020-07-22 12:30:00,90.62,90.89,90.55,90.84,16006.0,84.67,84.9222,84.6046,84.8755,16006.0
2020-07-22 13:00:00,90.87,91.43,90.78,91.4,29320.0,84.9035,85.4268,84.8195,85.3987,29320.0
2020-07-22 13:30:00,91.39,91.4,90.96,90.96,30237.0,85.3894,85.3987,84.9876,84.9876,30237.0
2020-07-22 14:00:00,90.96,91.25,90.96,91.15,17330.0,84.9876,85.2586,84.9876,85.1652,17330.0
2020-07-22 14:30:00,91.13,91.26,91.02,91.05,18983.0,85.1465,85.2679,85.0437,85.0717,18983.0
2020-07-22 15:00:00,91.09,91.33,91.0,91.23,31708.0,85.1091,85.3333,85.025,85.2399,31708.0
2020-07-22 15:30:00,91.23,91.65,91.12,91.4,137239.0,85.2399,85.6323,85.1371,85.3987,137239.0
2020-07-23 09:30:00,91.33,92.09,91.28,92.09,21612.0,85.3333,86.0434,85.2866,86.0434,21612.0
2020-07-23 10:00:00,92.09,92.2,91.7,91.9,16512.0,86.0434,86.1462,85.679,85.8659,16512.0
2020-07-23 10:30:00,91.88,92.12,91.64,91.64,12393.0,85.8472,86.0715,85.623,85.623,12393.0
2020-07-23 11:00:00,91.74,92.03,91.5,92.03,16696.0,85.7164,85.9874,85.4922,85.9874,16696.0
2020-07-23 11:30:00,92.06,92.15,91.85,91.89,25441.0,86.0154,86.0995,85.8192,85.8566,25441.0
2020-07-23 12:00:00,91.82,91.89,91.59,91.65,9766.0,85.7912,85.8566,85.5763,85.6323,9766.0
2020-07-23 12:30:00,91.66,91.66,91.17,91.33,31690.0,85.6417,85.6417,85.1838,85.3333,31690.0
2020-07-23 13:00:00,91.3,91.49,91.06,91.2,23392.0,85.3053,85.4828,85.0811,85.2119,23392.0
2020-07-23 13:30:00,91.18,91.32,90.72,90.87,27622.0,85.1932,85.324,84.7634,84.9035,27622.0
2020-07-23 14:00:00,90.82,90.88,90.39,90.79,23974.0,84.8568,84.9129,84.4551,84.8288,23974.0
2020-07-23 14:30:00,90.75,91.07,90.64,90.95,15744.0,84.7914,85.0904,84.6886,84.9783,15744.0
2020-07-23 15:00:00,90.96,91.06,90.64,90.85,28779.0,84.9876,85.0811,84.6886,84.8849,28779.0
2020-07-23 15:30:00,90.82,90.96,90.5,90.69,110710.0,84.8568,84.9876,84.5578,84.7354,110710.0
2020-07-24 09:30:00,90.36,91.23,90.18,91.06,36559.0,84.427,85.2399,84.2588,85.0811,36559.0
2020-07-24 10:00:00,91.13,91.32,90.68,91.17,30949.0,85.1465,85.324,84.726,85.1838,30949.0
2020-07-24 10:30:00,91.11,91.11,90.81,90.93,14657.0,85.1278,85.1278,84.8475,84.9596,14657.0
2020-07-24 11:00:00,90.91,91.07,90.59,90.7,15441.0,84.9409,85.0904,84.6419,84.7447,15441.0
2020-07-24 11:30:00,90.7,90.76,90.48,90.66,11595.0,84.7447,84.8008,84.5391,84.7073,11595.0
2020-07-24 12:00:00,90.68,90.7,90.24,90.52,24055.0,84.726,84.7447,84.3149,84.5765,24055.0
2020-07-24 12:30:00,90.54,90.55,90.21,90.28,13330.0,84.5952,84.6046,84.2869,84.3523,13330.0
2020-07-24 13:00:00,90.31,90.41,90.11,90.41,26934.0,84.3803,84.4737,84.1934,84.4737,26934.0
2020-07-24 13:30:00,90.38,90.52,90.22,90.46,14888.0,84.4457,84.5765,84.2962,84.5205,14888.0
2020-07-24 14:00:00,90.42,90.76,90.4,90.76,26554.0,84.4831,84.8008,84.4644,84.8008,26554.0
2020-07-24 14:30:00,90.77,90.84,90.52,90.61,28399.0,84.8101,84.8755,84.5765,84.6606,28399.0
2020-07-24 15:00:00,90.58,90.75,90.5,90.67,48743.0,84.6326,84.7914,84.5578,84.7167,48743.0
2020-07-24 15:30:00,90.66,91.19,90.64,91.18,134833.0,84.7073,85.2025,84.6886,85.1932,134833.0
2020-07-27 09:30:00,90.66,90.95,89.9,90.84,39855.0,84.7073,84.9783,83.9972,84.8755,39855.0
2020-07-27 10:00:00,90.89,91.04,90.48,90.81,23625.0,84.9222,85.0624,84.5391,84.8475,23625.0
2020-07-27 10:30:00,90.79,90.84,90.35,90.36,26336.0,84.8288,84.8755,84.4177,84.427,26336.0
2020-07-27 11:00:00,90.34,90.34,89.97,90.27,93324.0,84.4083,84.4083,84.0626,84.3429,93324.0
2020-07-27 11:30:00,90.3,90.3,89.83,89.84,67433.0,84.371,84.371,83.9318,83.9412,67433.0
2020-07-27 12:00:00,89.82,89.92,89.66,89.75,22776.0,83.9225,84.0159,83.773,83.8571,22776.0
2020-07-27 12:30:00,89.75,90.02,89.65,89.85,25882.0,83.8571,84.1094,83.7636,83.9505,25882.0
2020-07-27 13:00:00,89.85,89.98,89.79,89.84,15555.0,83.9505,84.072,83.8945,83.9412,15555.0
2020-07-27 13:30:00,89.83,90.04,89.83,89.99,28656.0,83.9318,84.128,83.9318,84.0813,28656.0
2020-07-27 14:00:00,89.97,90.07,89.95,90.02,26475.0,84.0626,84.1561,84.0439,84.1094,26475.0
2020-07-27 14:30:00,90.03,90.06,89.93,90.0,43139.0,84.1187,84.1467,84.0253,84.0907,43139.0
2020-07-27 15:00:00,90.01,90.4,90.01,90.17,43183.0,84.1,84.4644,84.1,84.2495,43183.0
2020-07-27 15:30:00,90.16,90.36,90.07,90.16,78976.0,84.2402,84.427,84.1561,84.2402,78976.0
2020-07-28 09:30:00,90.0,90.77,89.85,90.39,32942.0,84.0907,84.8101,83.9505,84.4551,32942.0
2020-07-28 10:00:00,90.44,91.43,90.39,91.24,32879.0,84.5018,85.4268,84.4551,85.2492,32879.0
2020-07-28 10:30:00,91.28,91.47,90.67,90.83,75978.0,85.2866,85.4641,84.7167,84.8662,75978.0
2020-07-28 11:00:00,90.83,91.05,90.53,90.91,37993.0,84.8662,85.0717,84.5859,84.9409,37993.0
2020-07-28 11:30:00,90.96,91.27,90.92,91.02,14721.0,84.9876,85.2773,84.9503,85.0437,14721.0
2020-07-28 12:00:00,90.98,91.09,90.82,90.88,19527.0,85.0063,85.1091,84.8568,84.9129,19527.0
2020-07-28 12:30:00,90.88,91.13,90.81,91.12,15979.0,84.9129,85.1465,84.8475,85.1371,15979.0
2020-07-28 13:00:00,91.13,91.13,90.88,90.93,21963.0,85.1465,85.1465,84.9129,84.9596,21963.0
2020-07-28 13:30:00,90.9,91.18,90.9,91.08,23081.0,84.9316,85.1932,84.9316,85.0998,23081.0
2020-07-28 14:00:00,91.06,91.06,90.78,90.78,17553.0,85.0811,85.0811,84.8195,84.8195,17553.0
2020-07-28 14:30:00,90.83,90.84,90.58,90.69,32783.0,84.8662,84.8755,84.6326,84.7354,32783.0
2020-07-28 15:00:00,90.7,90.76,90.53,90.54,66243.0,84.7447,84.8008,84.5859,84.5952,66243.0
2020-07-28 15:30:00,90.54,90.66,90.12,90.18,148706.0,84.5952,84.7073,84.2028,84.2588,148706.0
2020-07-29 09:30:00,90.86,91.28,90.59,91.02,43928.0,84.8942,85.2866,84.6419,85.0437,43928.0
2020-07-29 10:00:00,91.12,91.89,91.03,91.89,39779.0,85.1371,85.8566,85.053,85.8566,39779.0
2020-07-29 10:30:00,91.91,91.92,91.36,91.46,30309.0,85.8753,85.8846,85.3614,85.4548,30309.0
2020-07-29 11:00:00,91.45,91.83,90.97,91.12,68881.0,85.4455,85.8005,84.997,85.1371,68881.0
2020-07-29 11:30:00,91.14,91.27,90.97,91.01,42586.0,85.1558,85.2773,84.997,85.0343,42586.0
2020-07-29 12:00:00,90.99,91.14,90.84,91.1,31805.0,85.0157,85.1558,84.8755,85.1184,31805.0
2020-07-29 12:30:00,91.13,91.64,91.1,91.54,58173.0,85.1465,85.623,85.1184,85.5295,58173.0
2020-07-29 13:00:00,91.56,91.78,91.44,91.75,26043.0,85.5482,85.7538,85.4361,85.7258,26043.0
2020-07-29 13:30:00,91.75,91.76,91.34,91.44,21852.0,85.7258,85.7351,85.3427,85.4361,21852.0
2020-07-29 14:00:00,91.44,91.81,91.4,91.69,27339.0,85.4361,85.7818,85.3987,85.6697,27339.0
2020-07-29 14:30:00,91.7,92.13,91.68,91.97,48846.0,85.679,86.0808,85.6604,85.9313,48846.0
2020-07-29 15:00:00,91.98,92.19,91.62,92.12,38184.0,85.9407,86.1369,85.6043,86.0715,38184.0
2020-07-29 15:30:00,92.08,92.18,91.71,91.97,129016.0,86.0341,86.1275,85.6884,85.9313,129016.0
2020-07-30 09:30:00,91.01,91.62,90.81,91.06,22928.0,85.0343,85.6043,84.8475,85.0811,22928.0
2020-07-30 10:00:00,91.04,91.5,90.9,91.48,23354.0,85.0624,85.4922,84.9316,85.4735,23354.0
2020-07-30 10:30:00,91.49,91.86,91.39,91.73,35701.0,85.4828,85.8285,85.3894,85.7071,35701.0
2020-07-30 11:00:00,91.76,92.11,91.64,91.96,38185.0,85.7351,86.0621,85.623,85.922,38185.0
2020-07-30 11:30:00,91.94,92.1,91.89,91.99,14620.0,85.9033,86.0528,85.8566,85.95,14620.0
2020-07-30 12:00:00,92.0,92.36,91.77,92.3,26426.0,85.9593,86.2957,85.7444,86.2396,26426.0
2020-07-30 12:30:00,92.38,92.38,92.15,92.21,25308.0,86.3144,86.3144,86.0995,86.1556,25308.0
2020-07-30 13:00:00,92.2,92.51,92.19,92.26,17588.0,86.1462,86.4359,86.1369,86.2023,17588.0
2020-07-30 13:30:00,92.26,92.38,92.16,92.22,15306.0,86.2023,86.3144,86.1088,86.1649,15306.0
2020-07-30 14:00:00,92.25,92.39,92.2,92.29,29219.0,86.1929,86.3237,86.1462,86.2303,29219.0
2020-07-30 14:30:00,92.32,92.39,92.26,92.32,36025.0,86.2583,86.3237,86.2023,86.2583,36025.0
2020-07-30 15:00:00,92.34,92.46,92.27,92.44,50569.0,86.277,86.3891,86.2116,86.3705,50569.0
2020-07-30 15:30:00,92.46,92.54,92.27,92.31,95724.0,86.3891,86.4639,86.2116,86.249,95724.0
2020-07-31 09:30:00,92.37,93.03,91.52,93.03,33889.0,86.3051,86.9217,85.5109,86.9217,33889.0
2020-07-31 10:00:00,93.01,93.57,92.98,93.19,71213.0,86.903,87.4263,86.875,87.0712,71213.0
2020-07-31 10:30:00,93.16,93.43,93.1,93.34,53148.0,87.0432,87.2955,86.9871,87.2114,53148.0
2020-07-31 11:00:00,93.42,93.74,93.26,93.68,26535.0,87.2861,87.5851,87.1366,87.529,26535.0
2020-07-31 11:30:00,93.7,93.77,93.38,93.68,23615.0,87.5477,87.6131,87.2487,87.529,23615.0
2020-07-31 12:00:00,93.68,93.73,93.04,93.15,30886.0,87.529,87.5758,86.9311,87.0338,30886.0
2020-07-31 12:30:00,93.13,93.15,92.72,92.91,29823.0,87.0152,87.0338,86.6321,86.8096,29823.0
2020-07-31 13:00:00,92.91,93.51,92.91,93.5,21306.0,86.8096,87.3702,86.8096,87.3609,21306.0
2020-07-31 13:30:00,93.48,93.54,93.08,93.42,15381.0,87.3422,87.3982,86.9684,87.2861,15381.0
2020-07-31 14:00:00,93.42,93.52,93.25,93.33,19101.0,87.2861,87.3795,87.1273,87.202,19101.0
2020-07-31 14:30:00,93.32,94.02,93.32,93.99,34839.0,87.1927,87.8467,87.1927,87.8187,34839.0
2020-07-31 15:00:00,94.0,94.27,93.91,94.23,47580.0,87.828,88.0803,87.7439,88.0429,47580.0
2020-07-31 15:30:00,94.23,95.18,94.21,95.18,210141.0,88.0429,88.9305,88.0242,88.9305,210141.0
2020-08-03 09:30:00,95.36,96.31,94.9,96.2,73637.0,89.0987,89.9864,88.6689,89.8836,73637.0
2020-08-03 10:00:00,96.17,96.65,96.14,96.4,25159.0,89.8555,90.304,89.8275,90.0704,25159.0
2020-08-03 10:30:00,96.4,96.74,96.21,96.28,26739.0,90.0704,90.3881,89.8929,89.9583,26739.0
2020-08-03 11:00:00,96.31,96.83,96.31,96.76,19747.0,89.9864,90.4722,89.9864,90.4068,19747.0
2020-08-03 11:30:00,96.76,96.92,96.55,96.67,19268.0,90.4068,90.5563,90.2106,90.3227,19268.0
2020-08-03 12:00:00,96.69,97.33,96.64,97.27,26608.0,90.3414,90.9394,90.2947,90.8833,26608.0
2020-08-03 12:30:00,97.29,97.33,97.06,97.13,25239.0,90.902,90.9394,90.6871,90.7525,25239.0
2020-08-03 13:00:00,97.11,97.23,96.94,97.12,28063.0,90.7338,90.8459,90.575,90.7432,28063.0
2020-08-03 13:30:00,97.13,97.73,97.13,97.73,30371.0,90.7525,91.3131,90.7525,91.3131,30371.0
2020-08-03 14:00:00,97.75,98.04,97.69,98.02,40536.0,91.3318,91.6028,91.2757,91.5841,40536.0
2020-08-03 14:30:00,98.04,98.19,97.97,98.01,57725.0,91.6028,91.7429,91.5374,91.5747,57725.0
2020-08-03 15:00:00,98.01,98.14,97.77,98.08,55825.0,91.5747,91.6962,91.3505,91.6401,55825.0
2020-08-03 15:30:00,98.1,98.59,98.09,98.37,323867.0,91.6588,92.1167,91.6495,91.9111,323867.0
2020-08-04 09:30:00,98.41,99.88,96.59,96.71,207672.0,91.9485,93.322,90.248,90.3601,207672.0
2020-08-04 10:00:00,96.7,97.01,93.94,94.05,164134.0,90.3507,90.6404,87.772,87.8747,164134.0
2020-08-04 10:30:00,93.95,96.19,93.59,95.93,145356.0,87.7813,89.8742,87.4449,89.6313,145356.0
2020-08-04 11:00:00,95.8,95.93,93.93,93.95,63662.0,89.5098,89.6313,87.7626,87.7813,63662.0
2020-08-04 11:30:00,94.0,94.17,93.27,93.47,68801.0,87.828,87.9869,87.146,87.3328,68801.0
2020-08-04 12:00:00,93.46,93.77,93.17,93.23,66606.0,87.3235,87.6131,87.0525,87.1086,66606.0
2020-08-04 12:30:00,93.21,93.95,93.16,93.89,63421.0,87.0899,87.7813,87.0432,87.7253,63421.0
2020-08-04 13:00:00,93.91,94.16,93.36,93.49,69806.0,87.7439,87.9775,87.23,87.3515,69806.0
2020-08-04 13:30:00,93.47,93.47,92.17,92.17,73917.0,87.3328,87.3328,86.1182,86.1182,73917.0
2020-08-04 14:00:00,92.22,93.14,92.17,92.24,85896.0,86.1649,87.0245,86.1182,86.1836,85896.0
2020-08-04 14:30:00,92.24,92.32,91.34,91.56,89981.0,86.1836,86.2583,85.3427,85.5482,89981.0
2020-08-04 15:00:00,91.52,92.11,91.42,92.1,146119.0,85.5109,86.0621,85.4174,86.0528,146119.0
2020-08-04 15:30:00,92.1,92.55,91.86,92.28,476609.0,86.0528,86.4732,85.8285,86.221,476609.0
2020-08-05 09:30:00,92.17,92.74,90.72,90.72,76227.0,86.1182,86.6508,84.7634,84.7634,76227.0
2020-08-05 10:00:00,90.7,91.16,90.27,90.49,44484.0,84.7447,85.1745,84.3429,84.5485,44484.0
2020-08-05 10:30:00,90.47,92.13,90.47,92.07,74859.0,84.5298,86.0808,84.5298,86.0248,74859.0
2020-08-05 11:00:00,92.08,92.2,90.53,90.73,71816.0,86.0341,86.1462,84.5859,84.7727,71816.0
2020-08-05 11:30:00,90.75,90.95,90.31,90.34,35072.0,84.7914,84.9783,84.3803,84.4083,35072.0
2020-08-05 12:00:00,90.34,90.47,90.02,90.07,28548.0,84.4083,84.5298,84.1094,84.1561,28548.0
2020-08-05 12:30:00,90.07,90.2,89.73,89.73,45687.0,84.1561,84.2775,83.8384,83.8384,45687.0
2020-08-05 13:00:00,89.76,89.82,89.46,89.8,22793.0,83.8664,83.9225,83.5861,83.9038,22793.0
2020-08-05 13:30:00,89.81,89.88,89.33,89.6,60016.0,83.9131,83.9785,83.4647,83.7169,60016.0
2020-08-05 14:00:00,89.61,89.9,89.37,89.78,54790.0,83.7263,83.9972,83.502,83.8851,54790.0
2020-08-05 14:30:00,89.81,89.91,89.56,89.56,43785.0,83.9131,84.0066,83.6796,83.6796,43785.0
2020-08-05 15:00:00,89.56,89.75,89.41,89.68,47282.0,83.6796,83.8571,83.5394,83.7917,47282.0
2020-08-05 15:30:00,89.66,89.73,89.42,89.71,154944.0,83.773,83.8384,83.5487,83.8197,154944.0
2020-08-06 09:30:00,89.95,91.4,89.62,91.31,65855.0,84.0439,85.3987,83.7356,85.3147,65855.0
2020-08-06 10:00:00,91.29,91.58,90.99,91.21,47155.0,85.296,85.5669,85.0157,85.2212,47155.0
2020-08-06 10:30:00,91.23,91.26,90.43,90.44,25013.0,85.2399,85.2679,84.4924,84.5018,25013.0
2020-08-06 11:00:00,90.4,90.41,89.88,89.98,76319.0,84.4644,84.4737,83.9785,84.072,76319.0
2020-08-06 11:30:00,89.98,90.08,89.55,89.58,51663.0,84.072,84.1654,83.6702,83.6982,51663.0
2020-08-06 12:00:00,89.6,91.02,89.6,90.81,89739.0,83.7169,85.0437,83.7169,84.8475,89739.0
2020-08-06 12:30:00,90.88,90.95,90.63,90.72,37492.0,84.9129,84.9783,84.6793,84.7634,37492.0
2020-08-06 13:00:00,90.71,90.91,90.64,90.86,19664.0,84.754,84.9409,84.6886,84.8942,19664.0
2020-08-06 13:30:00,90.88,90.88,90.35,90.49,27482.0,84.9129,84.9129,84.4177,84.5485,27482.0
2020-08-06 14:00:00,90.55,91.04,90.54,91.03,61022.0,84.6046,85.0624,84.5952,85.053,61022.0
2020-08-06 14:30:00,91.02,91.1,90.7,90.7,29465.0,85.0437,85.1184,84.7447,84.7447,29465.0
2020-08-06 15:00:00,90.71,91.03,90.46,90.94,67942.0,84.754,85.053,84.5205,84.9689,67942.0
2020-08-06 15:30:00,90.98,91.2,90.88,91.01,165432.0,85.0063,85.2119,84.9129,85.0343,165432.0
2020-08-07 09:30:00,91.21,92.41,90.68,92.04,120399.0,85.2212,86.3424,84.726,85.9967,120399.0
2020-08-07 10:00:00,92.07,92.12,91.72,91.86,132430.0,86.0248,86.0715,85.6977,85.8285,132430.0
2020-08-07 10:30:00,91.89,93.6,91.79,93.59,162108.0,85.8566,87.4543,85.7631,87.4449,162108.0
2020-08-07 11:00:00,93.62,93.82,92.91,93.6,50838.0,87.473,87.6598,86.8096,87.4543,50838.0
2020-08-07 11:30:00,93.58,93.59,92.79,92.88,85522.0,87.4356,87.4449,86.6975,86.7816,85522.0
2020-08-07 12:00:00,92.88,93.42,92.65,93.42,46270.0,86.7816,87.2861,86.5667,87.2861,46270.0
2020-08-07 12:30:00,93.42,93.42,92.93,92.93,66658.0,87.2861,87.2861,86.8283,86.8283,66658.0
2020-08-07 13:00:00,92.9,93.28,92.83,93.28,26025.0,86.8003,87.1553,86.7348,87.1553,26025.0
2020-08-07 13:30:00,93.25,93.67,92.66,92.67,37528.0,87.1273,87.5197,86.576,86.5854,37528.0
2020-08-07 14:00:00,92.65,92.92,92.45,92.57,18897.0,86.5667,86.8189,86.3798,86.4919,18897.0
2020-08-07 14:30:00,92.45,92.82,92.38,92.65,87216.0,86.3798,86.7255,86.3144,86.5667,87216.0
2020-08-07 15:00:00,92.63,93.09,92.61,92.86,53158.0,86.548,86.9778,86.5293,86.7629,53158.0
2020-08-07 15:30:00,92.88,93.45,92.88,93.21,240898.0,86.7816,87.3141,86.7816,87.0899,240898.0
2020-08-10 09:30:00,92.87,94.31,92.87,93.94,58796.0,86.7722,88.1177,86.7722,87.772,58796.0
2020-08-10 10:00:00,93.93,94.49,93.76,94.44,32461.0,87.7626,88.2859,87.6038,88.2391,32461.0
2020-08-10 10:30:00,94.42,94.6,93.77,94.05,39462.0,88.2205,88.3886,87.6131,87.8747,39462.0
2020-08-10 11:00:00,94.08,94.87,94.01,94.7,36940.0,87.9028,88.6409,87.8374,88.4821,36940.0
2020-08-10 11:30:00,94.67,95.12,94.6,95.11,64436.0,88.454,88.8745,88.3886,88.8651,64436.0
2020-08-10 12:00:00,95.17,95.28,94.93,94.97,51680.0,88.9212,89.024,88.697,88.7343,51680.0
2020-08-10 12:30:00,94.94,95.27,94.91,95.06,44333.0,88.7063,89.0146,88.6783,88.8184,44333.0
2020-08-10 13:00:00,95.07,95.16,94.91,95.04,24172.0,88.8278,88.9119,88.6783,88.7997,24172.0
2020-08-10 13:30:00,95.05,95.14,94.61,94.66,19755.0,88.8091,88.8932,88.398,88.4447,19755.0
2020-08-10 14:00:00,94.62,94.71,94.54,94.57,19322.0,88.4073,88.4914,88.3326,88.3606,19322.0
2020-08-10 14:30:00,94.56,94.61,94.38,94.5,49059.0,88.3513,88.398,88.1831,88.2952,49059.0
2020-08-10 15:00:00,94.5,94.64,94.24,94.31,46688.0,88.2952,88.426,88.0523,88.1177,46688.0
2020-08-10 15:30:00,94.3,94.47,94.11,94.4,187568.0,88.1083,88.2672,87.9308,88.2018,187568.0
2020-08-11 09:30:00,94.86,95.28,94.71,94.89,125669.0,88.6316,89.024,88.4914,88.6596,125669.0
2020-08-11 10:00:00,94.89,95.3,94.77,94.98,28271.0,88.6596,89.0427,88.5475,88.7437,28271.0
2020-08-11 10:30:00,94.93,95.23,94.72,95.18,116896.0,88.697,88.9773,88.5008,88.9305,116896.0
2020-08-11 11:00:00,95.18,95.62,95.15,95.47,98622.0,88.9305,89.3417,88.9025,89.2015,98622.0
2020-08-11 11:30:00,95.52,95.75,95.35,95.4,24917.0,89.2482,89.4631,89.0894,89.1361,24917.0
2020-08-11 12:00:00,95.47,95.63,95.33,95.58,36495.0,89.2015,89.351,89.0707,89.3043,36495.0
2020-08-11 12:30:00,95.58,95.81,95.48,95.78,26426.0,89.3043,89.5192,89.2109,89.4912,26426.0
2020-08-11 13:00:00,95.77,96.18,95.69,96.16,31664.0,89.4818,89.8649,89.4071,89.8462,31664.0
2020-08-11 13:30:00,96.15,96.31,96.07,96.26,39735.0,89.8369,89.9864,89.7621,89.9396,39735.0
2020-08-11 14:00:00,96.28,96.7,96.18,96.5,99779.0,89.9583,90.3507,89.8649,90.1639,99779.0
2020-08-11 14:30:00,96.5,96.63,96.0,96.5,69511.0,90.1639,90.2853,89.6967,90.1639,69511.0
2020-08-11 15:00:00,96.47,96.64,95.81,96.48,83023.0,90.1358,90.2947,89.5192,90.1452,83023.0
2020-08-11 15:30:00,96.46,96.54,95.69,95.97,278801.0,90.1265,90.2013,89.4071,89.6687,278801.0
2020-08-12 09:30:00,96.21,96.74,95.36,95.49,54555.0,89.8929,90.3881,89.0987,89.2202,54555.0
2020-08-12 10:00:00,95.47,95.8,95.37,95.61,23049.0,89.2015,89.5098,89.1081,89.3323,23049.0
2020-08-12 10:30:00,95.64,95.84,95.31,95.31,12287.0,89.3603,89.5472,89.052,89.052,12287.0
2020-08-12 11:00:00,95.26,95.34,94.07,94.25,63700.0,89.0053,89.08,87.8934,88.0616,63700.0
2020-08-12 11:30:00,94.25,94.62,94.01,94.35,91279.0,88.0616,88.4073,87.8374,88.155,91279.0
2020-08-12 12:00:00,94.35,94.51,93.85,93.85,94185.0,88.155,88.3045,87.6879,87.6879,94185.0
2020-08-12 12:30:00,93.85,94.07,93.63,93.92,47687.0,87.6879,87.8934,87.4823,87.7533,47687.0
2020-08-12 13:00:00,93.92,94.03,93.18,93.39,37756.0,87.7533,87.8561,87.0619,87.2581,37756.0
2020-08-12 13:30:00,93.39,93.65,93.14,93.62,50365.0,87.2581,87.501,87.0245,87.473,50365.0
2020-08-12 14:00:00,93.63,94.09,93.56,94.04,65272.0,87.4823,87.9121,87.4169,87.8654,65272.0
2020-08-12 14:30:00,94.06,94.18,93.89,94.03,64057.0,87.8841,87.9962,87.7253,87.8561,64057.0
2020-08-12 15:00:00,94.03,94.57,94.02,94.32,139895.0,87.8561,88.3606,87.8467,88.127,139895.0
2020-08-12 15:30:00,94.36,94.63,94.18,94.46,239361.0,88.1644,88.4167,87.9962,88.2578,239361.0
2020-08-13 09:30:00,94.0,94.86,94.0,94.77,44619.0,87.828,88.6316,87.828,88.5475,44619.0
2020-08-13 10:00:00,94.74,94.86,94.43,94.51,19127.0,88.5194,88.6316,88.2298,88.3045,19127.0
2020-08-13 10:30:00,94.5,94.67,94.4,94.6,17077.0,88.2952,88.454,88.2018,88.3886,17077.0
2020-08-13 11:00:00,94.58,94.8,94.47,94.77,26647.0,88.3699,88.5755,88.2672,88.5475,26647.0
2020-08-13 11:30:00,94.74,94.89,94.62,94.75,28547.0,88.5194,88.6596,88.4073,88.5288,28547.0
2020-08-13 12:00:00,94.75,95.1,94.75,94.83,77986.0,88.5288,88.8558,88.5288,88.6035,77986.0
2020-08-13 12:30:00,94.86,95.12,94.81,95.11,52624.0,88.6316,88.8745,88.5848,88.8651,52624.0
2020-08-13 13:00:00,95.09,95.53,95.09,95.31,42890.0,88.8465,89.2576,88.8465,89.052,42890.0
2020-08-13 13:30:00,95.29,95.36,94.95,94.98,25584.0,89.0333,89.0987,88.7157,88.7437,25584.0
2020-08-13 14:00:00,94.98,95.17,94.82,95.1,51644.0,88.7437,88.9212,88.5942,88.8558,51644.0
2020-08-13 14:30:00,95.09,95.1,94.41,94.79,44678.0,88.8465,88.8558,88.2111,88.5662,44678.0
2020-08-13 15:00:00,94.79,94.86,94.61,94.76,69387.0,88.5662,88.6316,88.398,88.5381,69387.0
2020-08-13 15:30:00,94.73,94.8,94.35,94.42,170030.0,88.5101,88.5755,88.155,88.2205,170030.0
2020-08-14 09:30:00,94.33,94.68,94.21,94.34,18644.0,88.1364,88.4634,88.0242,88.1457,18644.0
2020-08-14 10:00:00,94.41,94.93,94.41,94.89,30641.0,88.2111,88.697,88.2111,88.6596,30641.0
2020-08-14 10:30:00,94.91,95.19,94.84,95.03,11612.0,88.6783,88.9399,88.6129,88.7904,11612.0
2020-08-14 11:00:00,94.96,95.34,94.96,95.12,20115.0,88.725,89.08,88.725,88.8745,20115.0
2020-08-14 11:30:00,95.2,95.24,94.98,95.03,7790.0,88.9492,88.9866,88.7437,88.7904,7790.0
2020-08-14 12:00:00,95.07,95.18,94.87,94.88,12433.0,88.8278,88.9305,88.6409,88.6502,12433.0
2020-08-14 12:30:00,94.87,94.98,94.71,94.88,15855.0,88.6409,88.7437,88.4914,88.6502,15855.0
2020-08-14 13:00:00,94.88,94.99,94.64,94.74,12579.0,88.6502,88.753,88.426,88.5194,12579.0
2020-08-14 13:30:00,94.79,94.98,94.79,94.94,10575.0,88.5662,88.7437,88.5662,88.7063,10575.0
2020-08-14 14:00:00,94.95,94.97,94.65,94.8,28147.0,88.7157,88.7343,88.4353,88.5755,28147.0
2020-08-14 14:30:00,94.81,94.93,94.62,94.69,26361.0,88.5848,88.697,88.4073,88.4727,26361.0
2020-08-14 15:00:00,94.67,94.83,94.62,94.66,29898.0,88.454,88.6035,88.4073,88.4447,29898.0
2020-08-14 15:30:00,94.62,94.84,94.33,94.72,159185.0,88.4073,88.6129,88.1364,88.5008,159185.0
2020-08-17 09:30:00,94.73,95.2,93.59,93.59,31054.0,88.5101,88.9492,87.4449,87.4449,31054.0
2020-08-17 10:00:00,93.66,93.97,93.44,93.97,26821.0,87.5104,87.8,87.3048,87.8,26821.0
2020-08-17 10:30:00,93.94,94.37,93.82,94.12,29049.0,87.772,88.1737,87.6598,87.9401,29049.0
2020-08-17 11:00:00,94.09,94.15,93.98,94.09,11475.0,87.9121,87.9682,87.8093,87.9121,11475.0
2020-08-17 11:30:00,94.12,94.16,93.93,94.02,35700.0,87.9401,87.9775,87.7626,87.8467,35700.0
2020-08-17 12:00:00,94.0,94.01,93.24,93.26,25992.0,87.828,87.8374,87.1179,87.1366,25992.0
2020-08-17 12:30:00,93.25,93.25,92.83,93.2,18928.0,87.1273,87.1273,86.7348,87.0806,18928.0
2020-08-17 13:00:00,93.1,93.1,92.54,92.67,24977.0,86.9871,86.9871,86.4639,86.5854,24977.0
2020-08-17 13:30:00,92.66,92.78,92.58,92.65,24439.0,86.576,86.6881,86.5013,86.5667,24439.0
2020-08-17 14:00:00,92.66,92.91,92.56,92.85,37275.0,86.576,86.8096,86.4826,86.7535,37275.0
2020-08-17 14:30:00,92.86,92.9,92.58,92.63,26273.0,86.7629,86.8003,86.5013,86.548,26273.0
2020-08-17 15:00:00,92.65,92.78,92.32,92.47,58337.0,86.5667,86.6881,86.2583,86.3985,58337.0
2020-08-17 15:30:00,92.47,92.56,91.97,92.27,191810.0,86.3985,86.4826,85.9313,86.2116,191810.0
2020-08-18 09:30:00,92.25,92.65,91.89,91.96,27846.0,86.1929,86.5667,85.8566,85.922,27846.0
2020-08-18 10:00:00,91.94,92.06,91.51,91.68,40117.0,85.9033,86.0154,85.5015,85.6604,40117.0
2020-08-18 10:30:00,91.71,92.07,91.68,91.97,24638.0,85.6884,86.0248,85.6604,85.9313,24638.0
2020-08-18 11:00:00,91.98,92.39,91.94,92.39,17641.0,85.9407,86.3237,85.9033,86.3237,17641.0
2020-08-18 11:30:00,92.41,92.44,92.15,92.35,18779.0,86.3424,86.3705,86.0995,86.2864,18779.0
2020-08-18 12:00:00,92.38,92.45,92.24,92.42,25498.0,86.3144,86.3798,86.1836,86.3518,25498.0
2020-08-18 12:30:00,92.48,92.74,92.45,92.62,18249.0,86.4078,86.6508,86.3798,86.5386,18249.0
2020-08-18 13:00:00,92.66,92.74,92.52,92.59,23104.0,86.576,86.6508,86.4452,86.5106,23104.0
2020-08-18 13:30:00,92.61,92.78,92.6,92.6,38536.0,86.5293,86.6881,86.52,86.52,38536.0
2020-08-18 14:00:00,92.59,92.6,92.39,92.39,15744.0,86.5106,86.52,86.3237,86.3237,15744.0
2020-08-18 14:30:00,92.4,92.48,92.33,92.36,19908.0,86.3331,86.4078,86.2677,86.2957,19908.0
2020-08-18 15:00:00,92.36,92.4,92.02,92.1,35022.0,86.2957,86.3331,85.978,86.0528,35022.0
2020-08-18 15:30:00,92.09,92.23,91.74,91.81,195336.0,86.0434,86.1742,85.7164,85.7818,195336.0
2020-08-19 09:30:00,91.83,92.47,91.67,92.3,51574.0,85.8005,86.3985,85.651,86.2396,51574.0
2020-08-19 10:00:00,92.28,92.44,91.59,91.8,16916.0,86.221,86.3705,85.5763,85.7725,16916.0
2020-08-19 10:30:00,91.76,92.0,91.59,91.86,22861.0,85.7351,85.9593,85.5763,85.8285,22861.0
2020-08-19 11:00:00,91.88,92.21,91.77,92.08,33106.0,85.8472,86.1556,85.7444,86.0341,33106.0
2020-08-19 11:30:00,92.14,92.42,91.99,92.35,28528.0,86.0902,86.3518,85.95,86.2864,28528.0
2020-08-19 12:00:00,92.38,92.41,92.2,92.39,21660.0,86.3144,86.3424,86.1462,86.3237,21660.0
2020-08-19 12:30:00,92.4,92.58,92.32,92.39,19532.0,86.3331,86.5013,86.2583,86.3237,19532.0
2020-08-19 13:00:00,92.41,92.7,92.27,92.67,86031.0,86.3424,86.6134,86.2116,86.5854,86031.0
2020-08-19 13:30:00,92.69,93.18,92.65,93.09,48313.0,86.604,87.0619,86.5667,86.9778,48313.0
2020-08-19 14:00:00,93.08,93.21,92.6,92.82,38759.0,86.9684,87.0899,86.52,86.7255,38759.0
2020-08-19 14:30:00,92.89,93.23,92.79,93.16,31078.0,86.7909,87.1086,86.6975,87.0432,31078.0
2020-08-19 15:00:00,93.16,93.21,92.75,92.81,25629.0,87.0432,87.0899,86.6601,86.7162,25629.0
2020-08-19 15:30:00,92.87,93.02,92.5,92.59,122102.0,86.7722,86.9124,86.4265,86.5106,122102.0
2020-08-20 09:30:00,91.88,92.04,91.15,91.54,22183.0,85.8472,85.9967,85.1652,85.5295,22183.0
2020-08-20 10:00:00,91.53,91.59,91.29,91.56,15390.0,85.5202,85.5763,85.296,85.5482,15390.0
2020-08-20 10:30:00,91.56,91.63,91.19,91.23,19583.0,85.5482,85.6136,85.2025,85.2399,19583.0
2020-08-20 11:00:00,91.24,91.3,90.8,90.96,25055.0,85.2492,85.3053,84.8381,84.9876,25055.0
2020-08-20 11:30:00,90.94,91.06,90.86,90.92,28751.0,84.9689,85.0811,84.8942,84.9503,28751.0
2020-08-20 12:00:00,90.89,91.03,90.87,90.94,28213.0,84.9222,85.053,84.9035,84.9689,28213.0
2020-08-20 12:30:00,90.95,91.12,90.86,91.01,21917.0,84.9783,85.1371,84.8942,85.0343,21917.0
2020-08-20 13:00:00,90.99,91.33,90.9,91.27,20364.0,85.0157,85.3333,84.9316,85.2773,20364.0
2020-08-20 13:30:00,91.3,91.47,91.29,91.32,10295.0,85.3053,85.4641,85.296,85.324,10295.0
2020-08-20 14:00:00,91.33,91.34,91.02,91.27,25084.0,85.3333,85.3427,85.0437,85.2773,25084.0
2020-08-20 14:30:00,91.27,91.42,91.08,91.12,19660.0,85.2773,85.4174,85.0998,85.1371,19660.0
2020-08-20 15:00:00,91.12,91.24,90.83,90.99,38834.0,85.1371,85.2492,84.8662,85.0157,38834.0
2020-08-20 15:30:00,90.97,91.29,90.89,91.03,177789.0,84.997,85.296,84.9222,85.053,177789.0
2020-08-21 09:30:00,91.2,91.37,90.4,90.74,56295.0,85.2119,85.3707,84.4644,84.7821,56295.0
2020-08-21 10:00:00,90.63,90.68,90.17,90.39,40042.0,84.6793,84.726,84.2495,84.4551,40042.0
2020-08-21 10:30:00,90.33,90.59,90.1,90.24,29710.0,84.399,84.6419,84.1841,84.3149,29710.0
2020-08-21 11:00:00,90.24,90.27,89.42,89.53,64707.0,84.3149,84.3429,83.5487,83.6515,64707.0
2020-08-21 11:30:00,89.54,90.0,89.44,89.8,39271.0,83.6609,84.0907,83.5674,83.9038,39271.0
2020-08-21 12:00:00,89.79,89.95,89.64,89.65,19233.0,83.8945,84.0439,83.7543,83.7636,19233.0
2020-08-21 12:30:00,89.6,89.78,89.27,89.31,26260.0,83.7169,83.8851,83.4086,83.446,26260.0
2020-08-21 13:00:00,89.31,89.34,89.07,89.31,28115.0,83.446,83.474,83.2217,83.446,28115.0
2020-08-21 13:30:00,89.28,89.52,89.26,89.42,23883.0,83.4179,83.6422,83.3993,83.5487,23883.0
2020-08-21 14:00:00,89.42,89.43,89.0,89.02,38486.0,83.5487,83.5581,83.1563,83.175,38486.0
2020-08-21 14:30:00,89.03,89.23,89.0,89.01,48097.0,83.1844,83.3712,83.1563,83.1657,48097.0
2020-08-21 15:00:00,89.01,89.28,88.94,89.16,76567.0,83.1657,83.4179,83.1003,83.3058,76567.0
2020-08-21 15:30:00,89.16,89.33,89.1,89.19,130941.0,83.3058,83.4647,83.2498,83.3338,130941.0
2020-08-24 09:30:00,89.59,90.07,89.1,89.99,31100.0,83.7076,84.1561,83.2498,84.0813,31100.0
2020-08-24 10:00:00,90.05,90.62,90.01,90.28,16618.0,84.1374,84.67,84.1,84.3523,16618.0
2020-08-24 10:30:00,90.28,90.39,90.07,90.27,39599.0,84.3523,84.4551,84.1561,84.3429,39599.0
2020-08-24 11:00:00,90.27,90.48,90.26,90.37,33941.0,84.3429,84.5391,84.3336,84.4364,33941.0
2020-08-24 11:30:00,90.37,90.48,90.15,90.15,21381.0,84.4364,84.5391,84.2308,84.2308,21381.0
2020-08-24 12:00:00,90.15,90.36,90.01,90.02,18087.0,84.2308,84.427,84.1,84.1094,18087.0
2020-08-24 12:30:00,90.04,90.19,89.96,90.19,16420.0,84.128,84.2682,84.0533,84.2682,16420.0
2020-08-24 13:00:00,90.18,90.19,89.93,89.99,21896.0,84.2588,84.2682,84.0253,84.0813,21896.0
2020-08-24 13:30:00,89.98,90.0,89.84,89.95,18063.0,84.072,84.0907,83.9412,84.0439,18063.0
2020-08-24 14:00:00,89.94,90.16,89.88,90.1,18301.0,84.0346,84.2402,83.9785,84.1841,18301.0
2020-08-24 14:30:00,90.12,90.14,89.99,90.12,14828.0,84.2028,84.2215,84.0813,84.2028,14828.0
2020-08-24 15:00:00,90.16,90.33,90.01,90.33,24817.0,84.2402,84.399,84.1,84.399,24817.0
2020-08-24 15:30:00,90.29,90.82,90.15,90.81,254593.0,84.3616,84.8568,84.2308,84.8475,254593.0
2020-08-25 09:30:00,90.96,91.94,90.85,91.8,24185.0,84.9876,85.9033,84.8849,85.7725,24185.0
2020-08-25 10:00:00,91.79,91.79,90.92,90.92,14356.0,85.7631,85.7631,84.9503,84.9503,14356.0
2020-08-25 10:30:00,90.92,91.08,90.75,91.03,19156.0,84.9503,85.0998,84.7914,85.053,19156.0
2020-08-25 11:00:00,91.02,91.13,90.58,90.71,55045.0,85.0437,85.1465,84.6326,84.754,55045.0
2020-08-25 11:30:00,90.75,90.95,90.56,90.65,33343.0,84.7914,84.9783,84.6139,84.698,33343.0
2020-08-25 12:00:00,90.67,91.1,90.66,90.97,44032.0,84.7167,85.1184,84.7073,84.997,44032.0
2020-08-25 12:30:00,90.97,90.99,90.83,90.95,15293.0,84.997,85.0157,84.8662,84.9783,15293.0
2020-08-25 13:00:00,90.92,91.11,90.78,90.83,13277.0,84.9503,85.1278,84.8195,84.8662,13277.0
2020-08-25 13:30:00,90.81,90.94,90.78,90.78,9477.0,84.8475,84.9689,84.8195,84.8195,9477.0
2020-08-25 14:00:00,90.78,90.83,90.68,90.81,13845.0,84.8195,84.8662,84.726,84.8475,13845.0
2020-08-25 14:30:00,90.83,90.83,90.47,90.66,15247.0,84.8662,84.8662,84.5298,84.7073,15247.0
2020-08-25 15:00:00,90.65,90.65,90.46,90.55,34339.0,84.698,84.698,84.5205,84.6046,34339.0
2020-08-25 15:30:00,90.55,90.62,90.4,90.62,88878.0,84.6046,84.67,84.4644,84.67,88878.0
2020-08-26 09:30:00,90.45,90.45,89.43,90.18,40732.0,84.5111,84.5111,83.5581,84.2588,40732.0
2020-08-26 10:00:00,90.17,90.41,90.0,90.03,11432.0,84.2495,84.4737,84.0907,84.1187,11432.0
2020-08-26 10:30:00,90.04,90.04,89.43,89.45,24459.0,84.128,84.128,83.5581,83.5768,24459.0
2020-08-26 11:00:00,89.4,89.54,89.18,89.29,61130.0,83.5301,83.6609,83.3245,83.4273,61130.0
2020-08-26 11:30:00,89.33,89.38,89.05,89.19,23640.0,83.4647,83.5114,83.203,83.3338,23640.0
2020-08-26 12:00:00,89.19,89.73,89.19,89.73,35668.0,83.3338,83.8384,83.3338,83.8384,35668.0
2020-08-26 12:30:00,89.72,90.11,89.33,90.06,41245.0,83.829,84.1934,83.4647,84.1467,41245.0
2020-08-26 13:00:00,90.08,90.28,90.03,90.21,20451.0,84.1654,84.3523,84.1187,84.2869,20451.0
2020-08-26 13:30:00,90.26,90.52,90.21,90.45,14669.0,84.3336,84.5765,84.2869,84.5111,14669.0
2020-08-26 14:00:00,90.45,90.8,90.4,90.79,19852.0,84.5111,84.8381,84.4644,84.8288,19852.0
2020-08-26 14:30:00,90.79,90.79,90.49,90.53,20366.0,84.8288,84.8288,84.5485,84.5859,20366.0
2020-08-26 15:00:00,90.52,90.71,90.41,90.64,29098.0,84.5765,84.754,84.4737,84.6886,29098.0
2020-08-26 15:30:00,90.65,90.68,90.28,90.54,131488.0,84.698,84.726,84.3523,84.5952,131488.0
2020-08-27 09:30:00,90.85,91.42,90.6,91.37,29871.0,84.8849,85.4174,84.6513,85.3707,29871.0
2020-08-27 10:00:00,91.37,91.65,91.0,91.59,27218.0,85.3707,85.6323,85.025,85.5763,27218.0
2020-08-27 10:30:00,91.56,91.58,90.82,90.87,22777.0,85.5482,85.5669,84.8568,84.9035,22777.0
2020-08-27 11:00:00,90.85,91.05,90.47,90.5,17103.0,84.8849,85.0717,84.5298,84.5578,17103.0
2020-08-27 11:30:00,90.47,90.81,90.43,90.68,12387.0,84.5298,84.8475,84.4924,84.726,12387.0
2020-08-27 12:00:00,90.68,90.95,90.46,90.71,44361.0,84.726,84.9783,84.5205,84.754,44361.0
2020-08-27 12:30:00,90.72,90.9,90.62,90.76,15849.0,84.7634,84.9316,84.67,84.8008,15849.0
2020-08-27 13:00:00,90.74,91.15,90.6,91.06,43239.0,84.7821,85.1652,84.6513,85.0811,43239.0
2020-08-27 13:30:00,91.08,91.34,91.05,91.33,20842.0,85.0998,85.3427,85.0717,85.3333,20842.0
2020-08-27 14:00:00,91.36,91.8,91.2,91.75,29689.0,85.3614,85.7725,85.2119,85.7258,29689.0
2020-08-27 14:30:00,91.78,91.83,91.56,91.74,16407.0,85.7538,85.8005,85.5482,85.7164,16407.0
2020-08-27 15:00:00,91.79,91.87,91.54,91.81,18902.0,85.7631,85.8379,85.5295,85.7818,18902.0
2020-08-27 15:30:00,91.83,91.87,91.49,91.68,100910.0,85.8005,85.8379,85.4828,85.6604,100910.0
2020-08-28 09:30:00,92.22,92.22,91.23,91.28,14808.0,86.1649,86.1649,85.2399,85.2866,14808.0
2020-08-28 10:00:00,91.28,91.31,90.79,90.87,13338.0,85.2866,85.3147,84.8288,84.9035,13338.0
2020-08-28 10:30:00,90.84,91.15,90.84,90.95,8645.0,84.8755,85.1652,84.8755,84.9783,8645.0
2020-08-28 11:00:00,90.97,91.23,90.92,91.0,11052.0,84.997,85.2399,84.9503,85.025,11052.0
2020-08-28 11:30:00,91.0,91.03,90.85,91.03,16533.0,85.025,85.053,84.8849,85.053,16533.0
2020-08-28 12:00:00,91.02,91.06,90.73,90.79,10619.0,85.0437,85.0811,84.7727,84.8288,10619.0
2020-08-28 12:30:00,90.77,91.21,90.74,91.21,11577.0,84.8101,85.2212,84.7821,85.2212,11577.0
2020-08-28 13:00:00,91.18,91.28,90.97,90.97,20675.0,85.1932,85.2866,84.997,84.997,20675.0
2020-08-28 13:30:00,90.97,91.29,90.92,91.24,8917.0,84.997,85.296,84.9503,85.2492,8917.0
2020-08-28 14:00:00,91.21,91.33,91.12,91.33,11055.0,85.2212,85.3333,85.1371,85.3333,11055.0
2020-08-28 14:30:00,91.32,91.37,91.16,91.36,12742.0,85.324,85.3707,85.1745,85.3614,12742.0
2020-08-28 15:00:00,91.37,91.8,91.31,91.77,24507.0,85.3707,85.7725,85.3147,85.7444,24507.0
2020-08-28 15:30:00,91.76,91.81,91.29,91.31,101869.0,85.7351,85.7818,85.296,85.3147,101869.0
2020-08-31 09:30:00,90.83,90.87,89.45,89.81,97018.0,84.8662,84.9035,83.5768,83.9131,97018.0
2020-08-31 10:00:00,89.77,89.77,88.96,89.09,97452.0,83.8758,83.8758,83.119,83.2404,97452.0
2020-08-31 10:30:00,89.08,89.47,89.08,89.41,44468.0,83.2311,83.5955,83.2311,83.5394,44468.0
2020-08-31 11:00:00,89.44,90.43,89.39,90.03,56700.0,83.5674,84.4924,83.5207,84.1187,56700.0
2020-08-31 11:30:00,90.03,90.45,89.98,90.25,27264.0,84.1187,84.5111,84.072,84.3243,27264.0
2020-08-31 12:00:00,90.28,90.5,90.19,90.21,24719.0,84.3523,84.5578,84.2682,84.2869,24719.0
2020-08-31 12:30:00,90.2,90.27,89.92,90.04,39322.0,84.2775,84.3429,84.0159,84.128,39322.0
2020-08-31 13:00:00,90.05,90.27,90.05,90.2,23703.0,84.1374,84.3429,84.1374,84.2775,23703.0
2020-08-31 13:30:00,90.21,90.24,89.94,90.09,24869.0,84.2869,84.3149,84.0346,84.1748,24869.0
2020-08-31 14:00:00,90.11,90.23,89.99,90.12,28863.0,84.1934,84.3056,84.0813,84.2028,28863.0
2020-08-31 14:30:00,90.11,90.26,89.94,89.98,37677.0,84.1934,84.3336,84.0346,84.072,37677.0
2020-08-31 15:00:00,89.95,90.24,89.72,90.18,120932.0,84.0439,84.3149,83.829,84.2588,120932.0
2020-08-31 15:30:00,90.15,90.72,90.09,90.49,271185.0,84.2308,84.7634,84.1748,84.5485,271185.0
2020-09-01 09:30:00,90.06,90.37,89.22,89.38,48388.0,84.1467,84.4364,83.3619,83.5114,48388.0
2020-09-01 10:00:00,89.43,89.47,89.13,89.28,34810.0,83.5581,83.5955,83.2778,83.4179,34810.0
2020-09-01 10:30:00,89.25,89.28,88.72,88.83,37097.0,83.3899,83.4179,82.8947,82.9975,37097.0
2020-09-01 11:00:00,88.8,88.83,88.2,88.33,49347.0,82.9695,82.9975,82.4089,82.5303,49347.0
2020-09-01 11:30:00,88.32,88.91,88.21,88.91,33462.0,82.521,83.0722,82.4182,83.0722,33462.0
2020-09-01 12:00:00,88.94,89.51,88.93,89.42,33910.0,83.1003,83.6328,83.0909,83.5487,33910.0
2020-09-01 12:30:00,89.41,89.56,89.19,89.39,19386.0,83.5394,83.6796,83.3338,83.5207,19386.0
2020-09-01 13:00:00,89.39,89.66,89.36,89.62,23348.0,83.5207,83.773,83.4927,83.7356,23348.0
2020-09-01 13:30:00,89.6,89.88,89.58,89.8,28697.0,83.7169,83.9785,83.6982,83.9038,28697.0
2020-09-01 14:00:00,89.79,90.14,89.7,90.12,42972.0,83.8945,84.2215,83.8104,84.2028,42972.0
2020-09-01 14:30:00,90.1,90.26,89.83,89.88,49766.0,84.1841,84.3336,83.9318,83.9785,49766.0
2020-09-01 15:00:00,89.89,89.93,89.56,89.56,48365.0,83.9879,84.0253,83.6796,83.6796,48365.0
2020-09-01 15:30:00,89.57,89.76,89.27,89.71,136679.0,83.6889,83.8664,83.4086,83.8197,136679.0
2020-09-02 09:30:00,89.85,91.15,89.5,91.03,64779.0,83.9505,85.1652,83.6235,85.053,64779.0
2020-09-02 10:00:00,90.96,91.31,90.66,91.3,40447.0,84.9876,85.3147,84.7073,85.3053,40447.0
2020-09-02 10:30:00,91.16,91.35,90.79,91.05,39129.0,85.1745,85.352,84.8288,85.0717,39129.0
2020-09-02 11:00:00,91.09,91.17,90.7,90.88,29369.0,85.1091,85.1838,84.7447,84.9129,29369.0
2020-09-02 11:30:00,90.86,91.43,90.73,91.36,35088.0,84.8942,85.4268,84.7727,85.3614,35088.0
2020-09-02 12:00:00,91.41,91.42,91.04,91.18,24724.0,85.4081,85.4174,85.0624,85.1932,24724.0
2020-09-02 12:30:00,91.14,91.48,90.97,91.45,19730.0,85.1558,85.4735,84.997,85.4455,19730.0
2020-09-02 13:00:00,91.43,91.51,91.23,91.43,16863.0,85.4268,85.5015,85.2399,85.4268,16863.0
2020-09-02 13:30:00,91.44,91.58,91.41,91.46,15567.0,85.4361,85.5669,85.4081,85.4548,15567.0
2020-09-02 14:00:00,91.48,91.48,91.13,91.35,27216.0,85.4735,85.4735,85.1465,85.352,27216.0
2020-09-02 14:30:00,91.34,91.68,91.34,91.65,25496.0,85.3427,85.6604,85.3427,85.6323,25496.0
2020-09-02 15:00:00,91.66,91.74,91.49,91.67,57094.0,85.6417,85.7164,85.4828,85.651,57094.0
2020-09-02 15:30:00,91.67,91.88,91.57,91.66,178660.0,85.651,85.8472,85.5576,85.6417,178660.0
2020-09-03 09:30:00,91.75,91.75,91.06,91.36,39290.0,85.7258,85.7258,85.0811,85.3614,39290.0
2020-09-03 10:00:00,91.3,91.35,90.24,90.24,43364.0,85.3053,85.352,84.3149,84.3149,43364.0
2020-09-03 10:30:00,90.26,90.74,90.05,90.54,64128.0,84.3336,84.7821,84.1374,84.5952,64128.0
2020-09-03 11:00:00,90.45,90.5,88.87,89.34,74251.0,84.5111,84.5578,83.0349,83.474,74251.0
2020-09-03 11:30:00,89.33,90.09,89.24,89.36,20238.0,83.4647,84.1748,83.3806,83.4927,20238.0
2020-09-03 12:00:00,89.37,89.78,89.21,89.68,19613.0,83.502,83.8851,83.3525,83.7917,19613.0
2020-09-03 12:30:00,89.6,89.6,89.24,89.24,31415.0,83.7169,83.7169,83.3806,83.3806,31415.0
2020-09-03 13:00:00,89.18,89.51,88.84,89.31,21366.0,83.3245,83.6328,83.0068,83.446,21366.0
2020-09-03 13:30:00,89.27,89.27,88.87,89.15,28912.0,83.4086,83.4086,83.0349,83.2965,28912.0
2020-09-03 14:00:00,89.16,89.28,88.75,89.05,23905.0,83.3058,83.4179,82.9227,83.203,23905.0
2020-09-03 14:30:00,89.03,89.35,88.71,88.86,27580.0,83.1844,83.4833,82.8854,83.0255,27580.0
2020-09-03 15:00:00,88.9,88.92,88.37,88.39,64852.0,83.0629,83.0816,82.5677,82.5864,64852.0
2020-09-03 15:30:00,88.35,89.26,88.22,89.04,224871.0,82.549,83.3993,82.4275,83.1937,224871.0
2020-09-04 09:30:00,89.26,90.47,89.26,89.63,44368.0,83.3993,84.5298,83.3993,83.745,44368.0
2020-09-04 10:00:00,89.7,89.94,88.18,88.18,44139.0,83.8104,84.0346,82.3902,82.3902,44139.0
2020-09-04 10:30:00,88.22,88.37,87.16,87.48,45671.0,82.4275,82.5677,81.4371,81.7361,45671.0
2020-09-04 11:00:00,87.5,87.53,86.96,87.2,27517.0,81.7548,81.7828,81.2503,81.4745,27517.0
2020-09-04 11:30:00,87.3,88.0,87.18,87.86,58901.0,81.5679,82.222,81.4558,82.0912,58901.0
2020-09-04 12:00:00,87.87,88.18,87.66,88.18,61479.0,82.1005,82.3902,81.9043,82.3902,61479.0
2020-09-04 12:30:00,88.15,89.04,88.13,88.98,47483.0,82.3621,83.1937,82.3434,83.1376,47483.0
2020-09-04 13:00:00,88.85,89.09,88.77,88.85,42773.0,83.0162,83.2404,82.9414,83.0162,42773.0
2020-09-04 13:30:00,88.82,89.06,88.65,89.02,40818.0,82.9881,83.2124,82.8293,83.175,40818.0
2020-09-04 14:00:00,89.0,89.07,88.65,89.0,25596.0,83.1563,83.2217,82.8293,83.1563,25596.0
2020-09-04 14:30:00,88.98,89.81,88.89,89.63,31927.0,83.1376,83.9131,83.0535,83.745,31927.0
2020-09-04 15:00:00,89.61,89.68,89.11,89.41,45141.0,83.7263,83.7917,83.2591,83.5394,45141.0
2020-09-04 15:30:00,89.36,89.44,88.46,88.49,161712.0,83.4927,83.5674,82.6518,82.6798,161712.0
2020-09-08 09:30:00,87.13,87.31,85.84,86.39,44491.0,81.4091,81.5773,80.2038,80.7177,44491.0
2020-09-08 10:00:00,86.4,87.23,85.63,87.16,56062.0,80.727,81.5025,80.0076,81.4371,56062.0
2020-09-08 10:30:00,87.21,87.79,86.82,86.82,24492.0,81.4839,82.0258,81.1195,81.1195,24492.0
2020-09-08 11:00:00,86.8,87.33,86.7,87.1,20204.0,81.1008,81.596,81.0073,81.3811,20204.0
2020-09-08 11:30:00,87.04,87.1,86.67,86.97,25095.0,81.325,81.3811,80.9793,81.2596,25095.0
2020-09-08 12:00:00,86.91,87.4,86.89,87.13,14217.0,81.2036,81.6614,81.1849,81.4091,14217.0
2020-09-08 12:30:00,87.13,87.31,87.03,87.16,12678.0,81.4091,81.5773,81.3157,81.4371,12678.0
2020-09-08 13:00:00,87.14,87.54,87.09,87.49,17300.0,81.4185,81.7922,81.3717,81.7455,17300.0
2020-09-08 13:30:00,87.5,87.9,87.42,87.8,19996.0,81.7548,82.1285,81.6801,82.0351,19996.0
2020-09-08 14:00:00,87.83,87.86,87.4,87.44,37215.0,82.0631,82.0912,81.6614,81.6988,37215.0
2020-09-08 14:30:00,87.44,87.44,86.92,87.25,31245.0,81.6988,81.6988,81.2129,81.5212,31245.0
2020-09-08 15:00:00,87.27,87.29,86.77,87.22,105901.0,81.5399,81.5586,81.0727,81.4932,105901.0
2020-09-08 15:30:00,87.24,87.4,86.45,86.55,281455.0,81.5119,81.6614,80.7738,80.8672,281455.0
2020-09-09 09:30:00,87.43,87.66,86.69,87.1,18808.0,81.6894,81.9043,80.998,81.3811,18808.0
2020-09-09 10:00:00,87.22,87.39,86.57,86.57,19567.0,81.4932,81.652,80.8859,80.8859,19567.0
2020-09-09 10:30:00,86.62,86.64,86.3,86.47,20528.0,80.9326,80.9513,80.6336,80.7924,20528.0
2020-09-09 11:00:00,86.52,86.95,86.47,86.95,20781.0,80.8392,81.2409,80.7924,81.2409,20781.0
2020-09-09 11:30:00,86.92,86.96,86.76,86.82,27528.0,81.2129,81.2503,81.0634,81.1195,27528.0
2020-09-09 12:00:00,86.83,87.09,86.79,87.04,18762.0,81.1288,81.3717,81.0914,81.325,18762.0
2020-09-09 12:30:00,87.04,87.19,87.02,87.13,11834.0,81.325,81.4652,81.3063,81.4091,11834.0
2020-09-09 13:00:00,87.12,87.36,87.07,87.34,17581.0,81.3998,81.624,81.353,81.6053,17581.0
2020-09-09 13:30:00,87.37,87.51,87.25,87.39,17595.0,81.6333,81.7642,81.5212,81.652,17595.0
2020-09-09 14:00:00,87.4,87.51,87.26,87.39,16101.0,81.6614,81.7642,81.5306,81.652,16101.0
2020-09-09 14:30:00,87.45,87.69,87.43,87.67,13538.0,81.7081,81.9323,81.6894,81.9137,13538.0
2020-09-09 15:00:00,87.65,87.88,87.62,87.84,46739.0,81.895,82.1099,81.8669,82.0725,46739.0
2020-09-09 15:30:00,87.82,87.89,87.15,87.22,117825.0,82.0538,82.1192,81.4278,81.4932,117825.0
2020-09-10 09:30:00,87.59,88.0,87.2,87.92,24039.0,81.8389,82.222,81.4745,82.1472,24039.0
2020-09-10 10:00:00,87.95,88.07,87.41,87.45,18134.0,82.1753,82.2874,81.6707,81.7081,18134.0
2020-09-10 10:30:00,87.44,87.66,87.0,87.0,29539.0,81.6988,81.9043,81.2876,81.2876,29539.0
2020-09-10 11:00:00,86.96,87.03,86.47,86.85,22755.0,81.2503,81.3157,80.7924,81.1475,22755.0
2020-09-10 11:30:00,86.84,86.86,86.41,86.41,15080.0,81.1381,81.1568,80.7364,80.7364,15080.0
2020-09-10 12:00:00,86.39,86.54,85.81,85.95,33446.0,80.7177,80.8578,80.1758,80.3066,33446.0
2020-09-10 12:30:00,85.96,86.11,85.6,86.1,22420.0,80.3159,80.4561,79.9796,80.4467,22420.0
2020-09-10 13:00:00,86.13,86.72,86.13,86.5,21904.0,80.4748,81.026,80.4748,80.8205,21904.0
2020-09-10 13:30:00,86.54,86.77,86.4,86.49,23543.0,80.8578,81.0727,80.727,80.8111,23543.0
2020-09-10 14:00:00,86.51,86.94,86.31,86.36,70026.0,80.8298,81.2316,80.6429,80.6897,70026.0
2020-09-10 14:30:00,86.39,86.64,86.33,86.58,53697.0,80.7177,80.9513,80.6616,80.8952,53697.0
2020-09-10 15:00:00,86.58,86.7,86.04,86.42,92173.0,80.8952,81.0073,80.3907,80.7457,92173.0
2020-09-10 15:30:00,86.4,86.65,85.88,85.9,154490.0,80.727,80.9606,80.2412,80.2599,154490.0
2020-09-11 09:30:00,86.7,86.96,86.33,86.7,23100.0,81.0073,81.2503,80.6616,81.0073,23100.0
2020-09-11 10:00:00,86.66,87.33,86.55,86.89,18209.0,80.97,81.596,80.8672,81.1849,18209.0
2020-09-11 10:30:00,86.95,87.06,86.69,86.77,13555.0,81.2409,81.3437,80.998,81.0727,13555.0
2020-09-11 11:00:00,86.78,87.01,86.61,86.73,13576.0,81.0821,81.297,80.9232,81.0354,13576.0
2020-09-11 11:30:00,86.73,86.84,86.53,86.74,22606.0,81.0354,81.1381,80.8485,81.0447,22606.0
2020-09-11 12:00:00,86.6,86.81,86.49,86.64,11643.0,80.9139,81.1101,80.8111,80.9513,11643.0
2020-09-11 12:30:00,86.62,86.72,86.47,86.55,19927.0,80.9326,81.026,80.7924,80.8672,19927.0
2020-09-11 13:00:00,86.64,86.72,86.42,86.57,30375.0,80.9513,81.026,80.7457,80.8859,30375.0
2020-09-11 13:30:00,86.55,86.82,86.51,86.58,32845.0,80.8672,81.1195,80.8298,80.8952,32845.0
2020-09-11 14:00:00,86.59,86.8,86.37,86.71,19383.0,80.9046,81.1008,80.699,81.0167,19383.0
2020-09-11 14:30:00,86.77,86.92,86.59,86.77,23686.0,81.0727,81.2129,80.9046,81.0727,23686.0
2020-09-11 15:00:00,86.67,87.17,86.47,87.14,24572.0,80.9793,81.4465,80.7924,81.4185,24572.0
2020-09-11 15:30:00,87.15,87.39,87.12,87.18,85697.0,81.4278,81.652,81.3998,81.4558,85697.0
2020-09-14 09:30:00,87.66,89.48,87.61,88.46,32924.0,82.2195,83.9266,82.1726,82.9699,32924.0
2020-09-14 10:00:00,88.56,89.09,88.48,89.03,20273.0,83.0637,83.5608,82.9886,83.5045,20273.0
2020-09-14 10:30:00,89.04,89.36,89.0,89.1,21005.0,83.5139,83.814,83.4764,83.5702,21005.0
2020-09-14 11:00:00,89.04,89.17,88.83,88.9,21334.0,83.5139,83.6358,83.3169,83.3826,21334.0
2020-09-14 11:30:00,88.92,89.15,88.87,88.94,10576.0,83.4013,83.6171,83.3544,83.4201,10576.0
2020-09-14 12:00:00,88.93,89.34,88.93,89.17,19804.0,83.4107,83.7953,83.4107,83.6358,19804.0
2020-09-14 12:30:00,89.19,89.25,89.09,89.15,16444.0,83.6546,83.7109,83.5608,83.6171,16444.0
2020-09-14 13:00:00,89.17,89.24,88.71,88.76,17646.0,83.6358,83.7015,83.2044,83.2513,17646.0
2020-09-14 13:30:00,88.76,88.94,88.64,88.75,22388.0,83.2513,83.4201,83.1387,83.2419,22388.0
2020-09-14 14:00:00,88.71,88.83,88.6,88.61,18857.0,83.2044,83.3169,83.1012,83.1106,18857.0
2020-09-14 14:30:00,88.61,88.73,88.39,88.59,20711.0,83.1106,83.2231,82.9042,83.0918,20711.0
2020-09-14 15:00:00,88.6,88.62,88.15,88.38,36408.0,83.1012,83.12,82.6791,82.8949,36408.0
2020-09-14 15:30:00,88.4,88.85,88.2,88.35,108936.0,82.9136,83.3357,82.726,82.8667,108936.0
2020-09-15 09:30:00,88.72,89.38,88.58,88.95,167055.0,83.2138,83.8328,83.0824,83.4295,167055.0
2020-09-15 10:00:00,88.85,89.08,88.45,88.93,103342.0,83.3357,83.5514,82.9605,83.4107,103342.0
2020-09-15 10:30:00,89.01,89.53,88.97,89.46,33568.0,83.4858,83.9735,83.4482,83.9078,33568.0
2020-09-15 11:00:00,89.45,89.56,89.31,89.36,20316.0,83.8984,84.0016,83.7671,83.814,20316.0
2020-09-15 11:30:00,89.37,89.79,89.36,89.58,24660.0,83.8234,84.2173,83.814,84.0204,24660.0
2020-09-15 12:00:00,89.56,89.63,89.41,89.54,23140.0,84.0016,84.0673,83.8609,83.9829,23140.0
2020-09-15 12:30:00,89.5,89.58,89.37,89.52,14353.0,83.9453,84.0204,83.8234,83.9641,14353.0
2020-09-15 13:00:00,89.53,89.7,89.48,89.48,48933.0,83.9735,84.1329,83.9266,83.9266,48933.0
2020-09-15 13:30:00,89.46,89.46,89.14,89.18,21385.0,83.9078,83.9078,83.6077,83.6452,21385.0
2020-09-15 14:00:00,89.2,89.22,88.96,89.02,63390.0,83.664,83.6827,83.4389,83.4951,63390.0
2020-09-15 14:30:00,88.99,89.04,88.79,88.8,34902.0,83.467,83.5139,83.2794,83.2888,34902.0
2020-09-15 15:00:00,88.79,88.87,88.63,88.72,96581.0,83.2794,83.3544,83.1293,83.2138,96581.0
2020-09-15 15:30:00,88.72,88.83,88.58,88.74,137312.0,83.2138,83.3169,83.0824,83.2325,137312.0
2020-09-16 09:30:00,88.97,89.67,88.97,89.56,66981.0,83.4482,84.1048,83.4482,84.0016,66981.0
2020-09-16 10:00:00,89.6,89.76,89.38,89.68,31418.0,84.0391,84.1892,83.8328,84.1142,31418.0
2020-09-16 10:30:00,89.69,89.7,89.05,89.1,29713.0,84.1235,84.1329,83.5233,83.5702,29713.0
2020-09-16 11:00:00,89.11,89.79,89.05,89.62,40360.0,83.5795,84.2173,83.5233,84.0579,40360.0
2020-09-16 11:30:00,89.61,89.82,89.44,89.6,45639.0,84.0485,84.2455,83.8891,84.0391,45639.0
2020-09-16 12:00:00,89.6,89.93,89.56,89.85,59530.0,84.0391,84.3487,84.0016,84.2736,59530.0
2020-09-16 12:30:00,89.88,89.94,89.64,89.65,29850.0,84.3018,84.358,84.0767,84.086,29850.0
2020-09-16 13:00:00,89.63,89.74,89.57,89.69,44360.0,84.0673,84.1704,84.011,84.1235,44360.0
2020-09-16 13:30:00,89.71,89.99,89.61,89.76,26675.0,84.1423,84.4049,84.0485,84.1892,26675.0
2020-09-16 14:00:00,89.72,89.89,89.57,89.76,24908.0,84.1517,84.3111,84.011,84.1892,24908.0
2020-09-16 14:30:00,89.77,90.09,89.69,89.84,28669.0,84.1986,84.4987,84.1235,84.2642,28669.0
2020-09-16 15:00:00,89.84,89.87,89.05,89.32,41414.0,84.2642,84.2924,83.5233,83.7765,41414.0
2020-09-16 15:30:00,89.22,89.53,88.97,89.14,100725.0,83.6827,83.9735,83.4482,83.6077,100725.0
2020-09-17 09:30:00,88.8,89.25,88.12,89.01,38661.0,83.2888,83.7109,82.651,83.4858,38661.0
2020-09-17 10:00:00,89.04,90.08,89.04,89.63,21026.0,83.5139,84.4893,83.5139,84.0673,21026.0
2020-09-17 10:30:00,89.68,90.16,89.61,90.0,13151.0,84.1142,84.5644,84.0485,84.4143,13151.0
2020-09-17 11:00:00,89.94,90.44,89.94,90.27,22429.0,84.358,84.827,84.358,84.6676,22429.0
2020-09-17 11:30:00,90.28,90.31,89.79,89.87,11037.0,84.6769,84.7051,84.2173,84.2924,11037.0
2020-09-17 12:00:00,89.9,89.95,89.37,89.59,14416.0,84.3205,84.3674,83.8234,84.0298,14416.0
2020-09-17 12:30:00,89.6,90.02,89.57,89.94,26633.0,84.0391,84.4331,84.011,84.358,26633.0
2020-09-17 13:00:00,89.9,90.05,89.78,90.01,17587.0,84.3205,84.4612,84.208,84.4237,17587.0
2020-09-17 13:30:00,90.01,90.11,89.93,89.96,12848.0,84.4237,84.5175,84.3487,84.3768,12848.0
2020-09-17 14:00:00,90.01,90.14,89.94,89.95,15654.0,84.4237,84.5456,84.358,84.3674,15654.0
2020-09-17 14:30:00,89.93,90.11,89.75,90.0,24506.0,84.3487,84.5175,84.1798,84.4143,24506.0
2020-09-17 15:00:00,89.98,90.05,89.48,89.55,53822.0,84.3956,84.4612,83.9266,83.9922,53822.0
2020-09-17 15:30:00,89.54,90.23,89.53,90.2,72071.0,83.9829,84.63,83.9735,84.6019,72071.0
2020-09-18 09:30:00,89.96,90.6,89.64,89.87,110142.0,84.3768,84.9771,84.0767,84.2924,110142.0
2020-09-18 10:00:00,89.82,90.01,89.65,89.91,29346.0,84.2455,84.4237,84.086,84.3299,29346.0
2020-09-18 10:30:00,89.84,90.07,89.61,89.77,23107.0,84.2642,84.48,84.0485,84.1986,23107.0
2020-09-18 11:00:00,89.82,90.04,89.71,89.81,25385.0,84.2455,84.4518,84.1423,84.2361,25385.0
2020-09-18 11:30:00,89.81,89.94,89.59,89.81,18870.0,84.2361,84.358,84.0298,84.2361,18870.0
2020-09-18 12:00:00,89.75,89.96,89.52,89.65,16811.0,84.1798,84.3768,83.9641,84.086,16811.0
2020-09-18 12:30:00,89.63,89.68,89.48,89.62,26710.0,84.0673,84.1142,83.9266,84.0579,26710.0
2020-09-18 13:00:00,89.65,89.78,89.54,89.61,36193.0,84.086,84.208,83.9829,84.0485,36193.0
2020-09-18 13:30:00,89.59,89.78,89.39,89.59,53274.0,84.0298,84.208,83.8422,84.0298,53274.0
2020-09-18 14:00:00,89.58,89.78,89.55,89.64,25444.0,84.0204,84.208,83.9922,84.0767,25444.0
2020-09-18 14:30:00,89.64,89.79,89.48,89.73,17502.0,84.0767,84.2173,83.9266,84.1611,17502.0
2020-09-18 15:00:00,89.75,90.04,89.69,89.88,54943.0,84.1798,84.4518,84.1235,84.3018,54943.0
2020-09-18 15:30:00,89.93,90.16,89.75,90.05,246413.0,84.3487,84.5644,84.1798,84.4612,246413.0
2020-09-21 09:30:00,88.41,88.76,87.21,88.01,49191.0,82.923,83.2513,81.7975,82.5478,49191.0
2020-09-21 10:00:00,87.95,88.12,87.42,87.66,24491.0,82.4915,82.651,81.9944,82.2195,24491.0
2020-09-21 10:30:00,87.62,88.5,87.43,88.38,18507.0,82.182,83.0074,82.0038,82.8949,18507.0
2020-09-21 11:00:00,88.37,88.55,87.73,87.9,22031.0,82.8855,83.0543,82.2852,82.4446,22031.0
2020-09-21 11:30:00,87.94,88.21,87.64,88.12,25821.0,82.4822,82.7354,82.2008,82.651,25821.0
2020-09-21 12:00:00,88.14,88.32,87.94,88.1,15067.0,82.6697,82.8386,82.4822,82.6322,15067.0
2020-09-21 12:30:00,88.1,88.14,87.66,87.73,17164.0,82.6322,82.6697,82.2195,82.2852,17164.0
2020-09-21 13:00:00,87.78,88.49,87.62,88.49,38394.0,82.3321,82.998,82.182,82.998,38394.0
2020-09-21 13:30:00,88.48,88.56,88.11,88.16,19344.0,82.9886,83.0637,82.6416,82.6885,19344.0
2020-09-21 14:00:00,88.17,88.17,87.8,87.91,12797.0,82.6979,82.6979,82.3508,82.454,12797.0
2020-09-21 14:30:00,87.88,88.11,87.75,88.04,26319.0,82.4259,82.6416,82.304,82.576,26319.0
2020-09-21 15:00:00,88.05,88.45,88.02,88.42,36693.0,82.5853,82.9605,82.5572,82.9324,36693.0
2020-09-21 15:30:00,88.43,88.5,88.14,88.47,167462.0,82.9417,83.0074,82.6697,82.9793,167462.0
2020-09-22 09:30:00,90.04,90.57,88.6,89.8,48746.0,84.4518,84.9489,83.1012,84.2267,48746.0
2020-09-22 10:00:00,89.72,90.3,89.59,90.3,28056.0,84.1517,84.6957,84.0298,84.6957,28056.0
2020-09-22 10:30:00,90.4,90.57,89.9,89.9,41477.0,84.7895,84.9489,84.3205,84.3205,41477.0
2020-09-22 11:00:00,89.92,90.12,89.71,89.98,21640.0,84.3393,84.5269,84.1423,84.3956,21640.0
2020-09-22 11:30:00,89.97,90.58,89.95,90.55,35017.0,84.3862,84.9583,84.3674,84.9302,35017.0
2020-09-22 12:00:00,90.55,90.74,90.54,90.58,17300.0,84.9302,85.1084,84.9208,84.9583,17300.0
2020-09-22 12:30:00,90.61,90.74,90.42,90.42,17246.0,84.9865,85.1084,84.8082,84.8082,17246.0
2020-09-22 13:00:00,90.36,90.46,90.27,90.45,12433.0,84.752,84.8458,84.6676,84.8364,12433.0
2020-09-22 13:30:00,90.45,90.92,90.43,90.87,18049.0,84.8364,85.2772,84.8176,85.2303,18049.0
2020-09-22 14:00:00,90.9,91.05,90.61,90.66,21589.0,85.2585,85.3991,84.9865,85.0333,21589.0
2020-09-22 14:30:00,90.73,91.49,90.73,91.26,49611.0,85.099,85.8118,85.099,85.5961,49611.0
2020-09-22 15:00:00,91.22,91.48,91.13,91.4,24827.0,85.5586,85.8025,85.4742,85.7274,24827.0
2020-09-22 15:30:00,91.39,91.86,91.25,91.68,182821.0,85.718,86.1589,85.5867,85.99,182821.0
2020-09-23 09:30:00,92.79,94.42,92.79,93.17,103498.0,87.0312,88.56,87.0312,87.3876,103498.0
2020-09-23 10:00:00,93.16,93.48,92.5,92.89,44242.0,87.3782,87.6783,86.7592,87.1249,44242.0
2020-09-23 10:30:00,92.89,93.03,92.39,92.98,43915.0,87.1249,87.2563,86.656,87.2094,43915.0
2020-09-23 11:00:00,93.02,93.08,92.54,92.62,20781.0,87.2469,87.3032,86.7967,86.8717,20781.0
2020-09-23 11:30:00,92.62,92.79,92.19,92.2,49843.0,86.8717,87.0312,86.4684,86.4778,49843.0
2020-09-23 12:00:00,92.19,92.33,91.5,91.6,38288.0,86.4684,86.5997,85.8212,85.915,38288.0
2020-09-23 12:30:00,91.65,91.71,91.3,91.36,17921.0,85.9619,86.0182,85.6336,85.6899,17921.0
2020-09-23 13:00:00,91.38,91.45,91.13,91.3,35220.0,85.7087,85.7743,85.4742,85.6336,35220.0
2020-09-23 13:30:00,91.3,91.3,90.96,91.14,38124.0,85.6336,85.6336,85.3147,85.4836,38124.0
2020-09-23 14:00:00,91.12,91.12,90.25,90.28,60757.0,85.4648,85.4648,84.6488,84.6769,60757.0
2020-09-23 14:30:00,90.27,90.45,90.16,90.2,29873.0,84.6676,84.8364,84.5644,84.6019,29873.0
2020-09-23 15:00:00,90.23,90.35,89.8,90.06,53774.0,84.63,84.7426,84.2267,84.4706,53774.0
2020-09-23 15:30:00,90.05,90.26,89.73,90.01,169354.0,84.4612,84.6582,84.1611,84.4237,169354.0
2020-09-24 09:30:00,89.24,89.24,87.56,87.65,36853.0,83.7015,83.7015,82.1257,82.2102,36853.0
2020-09-24 10:00:00,87.7,88.86,87.7,88.62,29193.0,82.2571,83.3451,82.2571,83.12,29193.0
2020-09-24 10:30:00,88.62,88.64,88.04,88.3,30849.0,83.12,83.1387,82.576,82.8198,30849.0
2020-09-24 11:00:00,88.32,88.63,88.17,88.55,21128.0,82.8386,83.1293,82.6979,83.0543,21128.0
2020-09-24 11:30:00,88.66,88.99,88.57,88.8,17826.0,83.1575,83.467,83.0731,83.2888,17826.0
2020-09-24 12:00:00,88.8,88.93,88.74,88.81,13509.0,83.2888,83.4107,83.2325,83.2982,13509.0
2020-09-24 12:30:00,88.76,88.94,88.46,88.93,17498.0,83.2513,83.4201,82.9699,83.4107,17498.0
2020-09-24 13:00:00,88.96,89.65,88.96,89.34,157511.0,83.4389,84.086,83.4389,83.7953,157511.0
2020-09-24 13:30:00,89.37,89.51,89.05,89.08,17299.0,83.8234,83.9547,83.5233,83.5514,17299.0
2020-09-24 14:00:00,89.07,89.07,88.75,88.78,41428.0,83.542,83.542,83.2419,83.27,41428.0
2020-09-24 14:30:00,88.73,88.76,88.37,88.39,45653.0,83.2231,83.2513,82.8855,82.9042,45653.0
2020-09-24 15:00:00,88.4,88.52,87.74,87.88,73888.0,82.9136,83.0262,82.2946,82.4259,73888.0
2020-09-24 15:30:00,87.9,88.24,87.71,88.03,174937.0,82.4446,82.7635,82.2664,82.5666,174937.0
2020-09-25 09:30:00,87.78,88.71,87.36,88.5,32225.0,82.3321,83.2044,81.9382,83.0074,32225.0
2020-09-25 10:00:00,88.43,89.19,88.22,89.17,32850.0,82.9417,83.6546,82.7448,83.6358,32850.0
2020-09-25 10:30:00,89.18,89.87,88.99,89.61,28313.0,83.6452,84.2924,83.467,84.0485,28313.0
2020-09-25 11:00:00,89.64,90.1,89.27,89.98,27588.0,84.0767,84.5081,83.7296,84.3956,27588.0
2020-09-25 11:30:00,89.97,90.18,89.9,90.09,24378.0,84.3862,84.5831,84.3205,84.4987,24378.0
2020-09-25 12:00:00,90.11,90.62,90.1,90.62,23794.0,84.5175,84.9958,84.5081,84.9958,23794.0
2020-09-25 12:30:00,90.62,90.79,90.4,90.77,20116.0,84.9958,85.1553,84.7895,85.1365,20116.0
2020-09-25 13:00:00,90.78,91.28,90.72,91.17,25227.0,85.1459,85.6149,85.0896,85.5117,25227.0
2020-09-25 13:30:00,91.2,91.42,91.16,91.34,22433.0,85.5398,85.7462,85.5023,85.6711,22433.0
2020-09-25 14:00:00,91.34,91.58,91.28,91.5,46016.0,85.6711,85.8963,85.6149,85.8212,46016.0
2020-09-25 14:30:00,91.49,91.86,91.44,91.83,35202.0,85.8118,86.1589,85.7649,86.1307,35202.0
2020-09-25 15:00:00,91.81,92.14,91.78,92.13,32273.0,86.112,86.4215,86.0838,86.4121,32273.0
2020-09-25 15:30:00,92.13,92.14,91.72,91.97,142007.0,86.4121,86.4215,86.0276,86.262,142007.0
2020-09-28 09:30:00,92.61,93.13,91.54,91.96,45361.0,86.8623,87.3501,85.8587,86.2527,45361.0
2020-09-28 10:00:00,92.0,93.07,92.0,92.96,21483.0,86.2902,87.2938,86.2902,87.1906,21483.0
2020-09-28 10:30:00,92.84,93.04,92.1,92.37,37363.0,87.0781,87.2656,86.384,86.6372,37363.0
2020-09-28 11:00:00,92.4,92.5,92.03,92.11,14653.0,86.6654,86.7592,86.3183,86.3934,14653.0
2020-09-28 11:30:00,92.04,92.53,92.04,92.4,10196.0,86.3277,86.7873,86.3277,86.6654,10196.0
2020-09-28 12:00:00,92.38,92.5,91.91,92.03,23776.0,86.6466,86.7592,86.2058,86.3183,23776.0
2020-09-28 12:30:00,92.1,92.24,92.03,92.16,6827.0,86.384,86.5153,86.3183,86.4403,6827.0
2020-09-28 13:00:00,92.18,92.36,92.05,92.31,8650.0,86.459,86.6278,86.3371,86.5809,8650.0
2020-09-28 13:30:00,92.31,92.46,92.29,92.32,11293.0,86.5809,86.7216,86.5622,86.5903,11293.0
2020-09-28 14:00:00,92.31,92.33,92.05,92.15,23556.0,86.5809,86.5997,86.3371,86.4309,23556.0
2020-09-28 14:30:00,92.22,92.45,92.21,92.44,15305.0,86.4965,86.7123,86.4872,86.7029,15305.0
2020-09-28 15:00:00,92.42,92.42,92.04,92.08,35516.0,86.6841,86.6841,86.3277,86.3652,35516.0
2020-09-28 15:30:00,92.08,92.08,91.44,91.63,145364.0,86.3652,86.3652,85.7649,85.9431,145364.0
2020-09-29 09:30:00,91.54,91.76,91.12,91.37,14476.0,85.8587,86.0651,85.4648,85.6993,14476.0
2020-09-29 10:00:00,91.33,91.42,91.16,91.28,11960.0,85.6618,85.7462,85.5023,85.6149,11960.0
2020-09-29 10:30:00,91.34,91.38,90.7,90.73,13624.0,85.6711,85.7087,85.0709,85.099,13624.0
2020-09-29 11:00:00,90.69,90.69,90.4,90.48,8938.0,85.0615,85.0615,84.7895,84.8645,8938.0
2020-09-29 11:30:00,90.49,90.61,90.26,90.27,13387.0,84.8739,84.9865,84.6582,84.6676,13387.0
2020-09-29 12:00:00,90.29,90.42,90.1,90.39,12056.0,84.6863,84.8082,84.5081,84.7801,12056.0
2020-09-29 12:30:00,90.37,90.55,90.26,90.26,10293.0,84.7613,84.9302,84.6582,84.6582,10293.0
2020-09-29 13:00:00,90.2,90.55,89.99,90.55,15151.0,84.6019,84.9302,84.4049,84.9302,15151.0
2020-09-29 13:30:00,90.59,90.91,90.52,90.86,12816.0,84.9677,85.2678,84.902,85.2209,12816.0
2020-09-29 14:00:00,90.88,90.92,90.47,90.79,10597.0,85.2397,85.2772,84.8551,85.1553,10597.0
2020-09-29 14:30:00,90.79,90.89,90.59,90.68,13291.0,85.1553,85.2491,84.9677,85.0521,13291.0
2020-09-29 15:00:00,90.68,90.74,90.51,90.61,15025.0,85.0521,85.1084,84.8927,84.9865,15025.0
2020-09-29 15:30:00,90.61,90.79,90.42,90.57,88502.0,84.9865,85.1553,84.8082,84.9489,88502.0
2020-09-30 09:30:00,90.58,90.74,90.05,90.17,28630.0,84.9583,85.1084,84.4612,84.5738,28630.0
2020-09-30 10:00:00,90.15,90.75,90.04,90.08,15017.0,84.555,85.1178,84.4518,84.4893,15017.0
2020-09-30 10:30:00,90.06,90.23,89.9,89.98,18852.0,84.4706,84.63,84.3205,84.3956,18852.0
2020-09-30 11:00:00,89.96,90.28,89.58,90.23,25976.0,84.3768,84.6769,84.0204,84.63,25976.0
2020-09-30 11:30:00,90.19,90.36,90.05,90.26,9395.0,84.5925,84.752,84.4612,84.6582,9395.0
2020-09-30 12:00:00,90.27,90.55,90.2,90.55,13389.0,84.6676,84.9302,84.6019,84.9302,13389.0
2020-09-30 12:30:00,90.56,90.87,90.45,90.87,20515.0,84.9396,85.2303,84.8364,85.2303,20515.0
2020-09-30 13:00:00,90.88,90.89,90.43,90.52,15778.0,85.2397,85.2491,84.8176,84.902,15778.0
2020-09-30 13:30:00,90.51,90.67,90.42,90.44,13455.0,84.8927,85.0427,84.8082,84.827,13455.0
2020-09-30 14:00:00,90.45,90.71,89.95,90.2,12449.0,84.8364,85.0802,84.3674,84.6019,12449.0
2020-09-30 14:30:00,90.2,90.2,89.27,89.7,12623.0,84.6019,84.6019,83.7296,84.1329,12623.0
2020-09-30 15:00:00,89.66,89.69,88.71,89.0,34642.0,84.0954,84.1235,83.2044,83.4764,34642.0
2020-09-30 15:30:00,88.84,89.41,88.75,89.16,110989.0,83.3263,83.8609,83.2419,83.6264,110989.0
2020-10-01 09:30:00,89.83,90.08,88.77,88.77,22742.0,84.2549,84.4893,83.2606,83.2606,22742.0
2020-10-01 10:00:00,88.7,88.86,87.98,88.18,24395.0,83.195,83.3451,82.5197,82.7073,24395.0
2020-10-01 10:30:00,88.21,88.82,88.18,88.7,25758.0,82.7354,83.3075,82.7073,83.195,25758.0
2020-10-01 11:00:00,88.81,89.31,88.57,89.31,20805.0,83.2982,83.7671,83.0731,83.7671,20805.0
2020-10-01 11:30:00,89.29,89.63,89.19,89.5,24595.0,83.7484,84.0673,83.6546,83.9453,24595.0
2020-10-01 12:00:00,89.53,89.86,89.43,89.81,29114.0,83.9735,84.283,83.8797,84.2361,29114.0
2020-10-01 12:30:00,89.81,89.92,89.57,89.86,33973.0,84.2361,84.3393,84.011,84.283,33973.0
2020-10-01 13:00:00,89.88,90.13,89.72,89.78,36072.0,84.3018,84.5362,84.1517,84.208,36072.0
2020-10-01 13:30:00,89.84,90.06,89.66,89.79,32465.0,84.2642,84.4706,84.0954,84.2173,32465.0
2020-10-01 14:00:00,89.8,90.27,89.49,90.16,88504.0,84.2267,84.6676,83.936,84.5644,88504.0
2020-10-01 14:30:00,90.16,90.21,89.86,90.11,22328.0,84.5644,84.6113,84.283,84.5175,22328.0
2020-10-01 15:00:00,90.1,90.28,89.71,89.98,41246.0,84.5081,84.6769,84.1423,84.3956,41246.0
2020-10-01 15:30:00,89.96,90.51,89.78,90.45,102883.0,84.3768,84.8927,84.208,84.8364,102883.0
2020-10-02 09:30:00,88.91,89.64,88.67,89.63,51716.0,83.392,84.0767,83.1669,84.0673,51716.0
2020-10-02 10:00:00,89.61,90.16,89.53,90.09,30006.0,84.0485,84.5644,83.9735,84.4987,30006.0
2020-10-02 10:30:00,90.03,90.05,89.41,89.71,23776.0,84.4424,84.4612,83.8609,84.1423,23776.0
2020-10-02 11:00:00,89.65,90.28,89.49,90.18,48205.0,84.086,84.6769,83.936,84.5831,48205.0
2020-10-02 11:30:00,90.1,90.1,89.41,89.43,10863.0,84.5081,84.5081,83.8609,83.8797,10863.0
2020-10-02 12:00:00,89.4,90.34,89.11,90.21,25479.0,83.8515,84.7332,83.5795,84.6113,25479.0
2020-10-02 12:30:00,90.2,90.81,90.15,90.75,16770.0,84.6019,85.174,84.555,85.1178,16770.0
2020-10-02 13:00:00,90.79,90.94,90.5,90.7,27555.0,85.1553,85.296,84.8833,85.0709,27555.0
2020-10-02 13:30:00,90.75,90.76,90.21,90.27,9593.0,85.1178,85.1271,84.6113,84.6676,9593.0
2020-10-02 14:00:00,90.3,90.58,90.25,90.45,13647.0,84.6957,84.9583,84.6488,84.8364,13647.0
2020-10-02 14:30:00,90.5,90.62,90.24,90.36,15134.0,84.8833,84.9958,84.6394,84.752,15134.0
2020-10-02 15:00:00,90.36,90.61,90.17,90.39,29305.0,84.752,84.9865,84.5738,84.7801,29305.0
2020-10-02 15:30:00,90.42,90.83,90.38,90.38,118618.0,84.8082,85.1928,84.7707,84.7707,118618.0
2020-10-05 09:30:00,90.64,90.92,90.02,90.09,22859.0,85.0146,85.2772,84.4331,84.4987,22859.0
2020-10-05 10:00:00,90.18,90.44,89.9,89.9,25237.0,84.5831,84.827,84.3205,84.3205,25237.0
2020-10-05 10:30:00,89.92,90.39,89.92,90.3,12782.0,84.3393,84.7801,84.3393,84.6957,12782.0
2020-10-05 11:00:00,90.26,90.55,90.09,90.3,10276.0,84.6582,84.9302,84.4987,84.6957,10276.0
2020-10-05 11:30:00,90.25,90.28,89.77,89.79,6286.0,84.6488,84.6769,84.1986,84.2173,6286.0
2020-10-05 12:00:00,89.72,89.78,89.45,89.48,8792.0,84.1517,84.208,83.8984,83.9266,8792.0
2020-10-05 12:30:00,89.48,89.58,89.23,89.24,6236.0,83.9266,84.0204,83.6921,83.7015,6236.0
2020-10-05 13:00:00,89.24,89.25,89.06,89.09,6021.0,83.7015,83.7109,83.5326,83.5608,6021.0
2020-10-05 13:30:00,89.1,89.27,89.0,89.01,10082.0,83.5702,83.7296,83.4764,83.4858,10082.0
2020-10-05 14:00:00,89.06,89.28,88.96,89.28,13965.0,83.5326,83.739,83.4389,83.739,13965.0
2020-10-05 14:30:00,89.36,89.82,89.36,89.81,19834.0,83.814,84.2455,83.814,84.2361,19834.0
2020-10-05 15:00:00,89.71,89.97,89.7,89.97,32417.0,84.1423,84.3862,84.1329,84.3862,32417.0
2020-10-05 15:30:00,89.89,89.95,89.62,89.79,89917.0,84.3111,84.3674,84.0579,84.2173,89917.0
2020-10-06 09:30:00,89.98,90.59,89.91,90.58,34591.0,84.3956,84.9677,84.3299,84.9583,34591.0
2020-10-06 10:00:00,90.51,90.61,90.13,90.31,17054.0,84.8927,84.9865,84.5362,84.7051,17054.0
2020-10-06 10:30:00,90.4,90.44,89.84,90.05,31646.0,84.7895,84.827,84.2642,84.4612,31646.0
2020-10-06 11:00:00,90.03,90.14,89.87,89.93,14079.0,84.4424,84.5456,84.2924,84.3487,14079.0
2020-10-06 11:30:00,89.88,90.11,89.69,89.87,20586.0,84.3018,84.5175,84.1235,84.2924,20586.0
2020-10-06 12:00:00,89.96,90.27,89.96,90.11,18622.0,84.3768,84.6676,84.3768,84.5175,18622.0
2020-10-06 12:30:00,90.11,90.48,90.06,90.43,27158.0,84.5175,84.8645,84.4706,84.8176,27158.0
2020-10-06 13:00:00,90.43,91.28,90.41,91.15,23770.0,84.8176,85.6149,84.7989,85.4929,23770.0
2020-10-06 13:30:00,91.2,91.28,90.9,90.96,25960.0,85.5398,85.6149,85.2585,85.3147,25960.0
2020-10-06 14:00:00,91.01,91.33,90.85,91.18,42037.0,85.3616,85.6618,85.2116,85.5211,42037.0
2020-10-06 14:30:00,91.19,91.71,89.9,90.09,25714.0,85.5305,86.0182,84.3205,84.4987,25714.0
2020-10-06 15:00:00,89.92,90.0,89.27,89.31,25915.0,84.3393,84.4143,83.7296,83.7671,25915.0
2020-10-06 15:30:00,89.34,89.7,88.83,88.98,85019.0,83.7953,84.1329,83.3169,83.4576,85019.0
2020-10-07 09:30:00,89.35,89.85,89.1,89.1,12046.0,83.8047,84.2736,83.5702,83.5702,12046.0
2020-10-07 10:00:00,89.04,89.66,88.94,89.58,16307.0,83.5139,84.0954,83.4201,84.0204,16307.0
2020-10-07 10:30:00,89.7,89.74,89.08,89.08,14538.0,84.1329,84.1704,83.5514,83.5514,14538.0
2020-10-07 11:00:00,89.16,89.16,88.03,88.09,21481.0,83.6264,83.6264,82.5666,82.6229,21481.0
2020-10-07 11:30:00,88.09,88.62,88.09,88.35,34918.0,82.6229,83.12,82.6229,82.8667,34918.0
2020-10-07 12:00:00,88.4,88.51,87.91,88.01,23497.0,82.9136,83.0168,82.454,82.5478,23497.0
2020-10-07 12:30:00,88.03,88.14,87.94,88.04,17928.0,82.5666,82.6697,82.4822,82.576,17928.0
2020-10-07 13:00:00,88.05,88.17,87.87,87.91,28210.0,82.5853,82.6979,82.4165,82.454,28210.0
2020-10-07 13:30:00,87.93,88.17,87.7,88.0,40093.0,82.4728,82.6979,82.2571,82.5384,40093.0
2020-10-07 14:00:00,88.02,88.36,87.96,88.33,31552.0,82.5572,82.8761,82.5009,82.848,31552.0
2020-10-07 14:30:00,88.36,88.87,88.36,88.74,39792.0,82.8761,83.3544,82.8761,83.2325,39792.0
2020-10-07 15:00:00,88.74,88.97,88.64,88.74,66229.0,83.2325,83.4482,83.1387,83.2325,66229.0
2020-10-07 15:30:00,88.76,88.77,88.32,88.48,210588.0,83.2513,83.2606,82.8386,82.9886,210588.0
2020-10-08 09:30:00,89.16,90.2,88.87,90.2,53241.0,83.6264,84.6019,83.3544,84.6019,53241.0
2020-10-08 10:00:00,90.09,90.4,89.62,90.39,29413.0,84.4987,84.7895,84.0579,84.7801,29413.0
2020-10-08 10:30:00,90.4,90.58,89.76,89.76,28563.0,84.7895,84.9583,84.1892,84.1892,28563.0
2020-10-08 11:00:00,89.78,89.95,89.58,89.75,19404.0,84.208,84.3674,84.0204,84.1798,19404.0
2020-10-08 11:30:00,89.75,89.77,89.25,89.25,20830.0,84.1798,84.1986,83.7109,83.7109,20830.0
2020-10-08 12:00:00,89.33,89.67,89.26,89.46,17888.0,83.7859,84.1048,83.7202,83.9078,17888.0
2020-10-08 12:30:00,89.36,89.5,89.09,89.21,16657.0,83.814,83.9453,83.5608,83.6733,16657.0
2020-10-08 13:00:00,89.18,89.29,88.93,89.07,12865.0,83.6452,83.7484,83.4107,83.542,12865.0
2020-10-08 13:30:00,89.05,89.12,88.84,88.84,18313.0,83.5233,83.5889,83.3263,83.3263,18313.0
2020-10-08 14:00:00,88.89,89.28,88.86,89.15,13945.0,83.3732,83.739,83.3451,83.6171,13945.0
2020-10-08 14:30:00,89.16,89.29,89.06,89.26,10181.0,83.6264,83.7484,83.5326,83.7202,10181.0
2020-10-08 15:00:00,89.29,89.33,89.11,89.29,24688.0,83.7484,83.7859,83.5795,83.7484,24688.0
2020-10-08 15:30:00,89.31,89.46,89.13,89.21,77591.0,83.7671,83.9078,83.5983,83.6733,77591.0
2020-10-09 09:30:00,90.11,90.47,89.78,90.34,30134.0,84.5175,84.8551,84.208,84.7332,30134.0
2020-10-09 10:00:00,90.5,90.74,90.23,90.56,28714.0,84.8833,85.1084,84.63,84.9396,28714.0
2020-10-09 10:30:00,90.5,90.51,90.24,90.34,20317.0,84.8833,84.8927,84.6394,84.7332,20317.0
2020-10-09 11:00:00,90.39,90.73,90.35,90.44,25652.0,84.7801,85.099,84.7426,84.827,25652.0
2020-10-09 11:30:00,90.44,91.02,90.38,90.91,44629.0,84.827,85.371,84.7707,85.2678,44629.0
2020-10-09 12:00:00,90.96,91.03,90.81,90.84,18397.0,85.3147,85.3804,85.174,85.2022,18397.0
2020-10-09 12:30:00,90.81,90.88,90.35,90.72,31606.0,85.174,85.2397,84.7426,85.0896,31606.0
2020-10-09 13:00:00,90.69,90.93,90.55,90.79,54293.0,85.0615,85.2866,84.9302,85.1553,54293.0
2020-10-09 13:30:00,90.79,91.0,90.68,90.95,45475.0,85.1553,85.3522,85.0521,85.3054,45475.0
2020-10-09 14:00:00,90.91,91.19,90.84,90.89,46391.0,85.2678,85.5305,85.2022,85.2491,46391.0
2020-10-09 14:30:00,90.89,91.0,90.5,90.77,72803.0,85.2491,85.3522,84.8833,85.1365,72803.0
2020-10-09 15:00:00,90.77,91.09,90.76,91.05,66063.0,85.1365,85.4367,85.1271,85.3991,66063.0
2020-10-09 15:30:00,91.05,91.28,90.75,90.88,186780.0,85.3991,85.6149,85.1178,85.2397,186780.0
2020-10-12 09:30:00,91.14,91.14,89.24,89.52,43428.0,85.4836,85.4836,83.7015,83.9641,43428.0
2020-10-12 10:00:00,89.55,90.1,89.45,89.78,29185.0,83.9922,84.5081,83.8984,84.208,29185.0
2020-10-12 10:30:00,89.84,90.0,89.67,89.7,20192.0,84.2642,84.4143,84.1048,84.1329,20192.0
2020-10-12 11:00:00,89.72,90.48,89.72,90.46,17172.0,84.1517,84.8645,84.1517,84.8458,17172.0
2020-10-12 11:30:00,90.48,90.58,90.13,90.34,27123.0,84.8645,84.9583,84.5362,84.7332,27123.0
2020-10-12 12:00:00,90.4,90.65,90.29,90.59,10796.0,84.7895,85.024,84.6863,84.9677,10796.0
2020-10-12 12:30:00,90.57,90.85,90.51,90.55,27061.0,84.9489,85.2116,84.8927,84.9302,27061.0
2020-10-12 13:00:00,90.52,90.84,90.48,90.71,9243.0,84.902,85.2022,84.8645,85.0802,9243.0
2020-10-12 13:30:00,90.79,90.82,90.34,90.35,13117.0,85.1553,85.1834,84.7332,84.7426,13117.0
2020-10-12 14:00:00,90.34,90.5,90.26,90.35,17825.0,84.7332,84.8833,84.6582,84.7426,17825.0
2020-10-12 14:30:00,90.33,90.37,90.04,90.12,27743.0,84.7238,84.7613,84.4518,84.5269,27743.0
2020-10-12 15:00:00,90.14,90.19,90.05,90.09,39987.0,84.5456,84.5925,84.4612,84.4987,39987.0
2020-10-12 15:30:00,90.08,90.11,89.66,89.71,88268.0,84.4893,84.5175,84.0954,84.1423,88268.0
2020-10-13 09:30:00,89.45,90.08,89.24,89.52,26307.0,83.8984,84.4893,83.7015,83.9641,26307.0
2020-10-13 10:00:00,89.37,89.47,88.56,88.59,14006.0,83.8234,83.9172,83.0637,83.0918,14006.0
2020-10-13 10:30:00,88.63,88.77,88.33,88.4,22157.0,83.1293,83.2606,82.848,82.9136,22157.0
2020-10-13 11:00:00,88.45,88.86,88.42,88.55,39020.0,82.9605,83.3451,82.9324,83.0543,39020.0
2020-10-13 11:30:00,88.55,88.75,88.31,88.33,36667.0,83.0543,83.2419,82.8292,82.848,36667.0
2020-10-13 12:00:00,88.37,88.47,88.13,88.3,33716.0,82.8855,82.9793,82.6604,82.8198,33716.0
2020-10-13 12:30:00,88.26,88.33,88.13,88.17,47855.0,82.7823,82.848,82.6604,82.6979,47855.0
2020-10-13 13:00:00,88.17,88.33,88.1,88.33,29387.0,82.6979,82.848,82.6322,82.848,29387.0
2020-10-13 13:30:00,88.33,88.39,87.91,87.93,47726.0,82.848,82.9042,82.454,82.4728,47726.0
2020-10-13 14:00:00,87.91,87.97,87.56,87.58,30611.0,82.454,82.5103,82.1257,82.1445,30611.0
2020-10-13 14:30:00,87.56,88.14,87.36,88.13,61902.0,82.1257,82.6697,81.9382,82.6604,61902.0
2020-10-13 15:00:00,88.08,88.51,88.07,88.47,64166.0,82.6135,83.0168,82.6041,82.9793,64166.0
2020-10-13 15:30:00,88.48,88.71,88.19,88.19,122569.0,82.9886,83.2044,82.7166,82.7166,122569.0
2020-10-14 09:30:00,88.27,89.72,88.27,89.6,38213.0,82.7917,84.1517,82.7917,84.0391,38213.0
2020-10-14 10:00:00,89.56,90.16,89.25,89.25,18416.0,84.0016,84.5644,83.7109,83.7109,18416.0
2020-10-14 10:30:00,89.17,89.22,88.81,88.95,11942.0,83.6358,83.6827,83.2982,83.4295,11942.0
2020-10-14 11:00:00,88.99,89.02,88.37,88.5,18673.0,83.467,83.4951,82.8855,83.0074,18673.0
2020-10-14 11:30:00,88.5,88.64,88.23,88.4,12228.0,83.0074,83.1387,82.7542,82.9136,12228.0
2020-10-14 12:00:00,88.42,88.8,88.39,88.51,11925.0,82.9324,83.2888,82.9042,83.0168,11925.0
2020-10-14 12:30:00,88.57,88.6,88.38,88.48,5999.0,83.0731,83.1012,82.8949,82.9886,5999.0
2020-10-14 13:00:00,88.38,88.5,88.24,88.25,8694.0,82.8949,83.0074,82.7635,82.7729,8694.0
2020-10-14 13:30:00,88.26,88.26,88.0,88.09,11628.0,82.7823,82.7823,82.5384,82.6229,11628.0
2020-10-14 14:00:00,88.05,88.11,87.95,87.98,7580.0,82.5853,82.6416,82.4915,82.5197,7580.0
2020-10-14 14:30:00,87.95,88.0,87.72,88.0,8417.0,82.4915,82.5384,82.2758,82.5384,8417.0
2020-10-14 15:00:00,88.02,88.23,87.93,88.0,37680.0,82.5572,82.7542,82.4728,82.5384,37680.0
2020-10-14 15:30:00,88.0,88.88,87.99,88.5,149578.0,82.5384,83.3638,82.5291,83.0074,149578.0
2020-10-15 09:30:00,87.73,88.11,87.62,87.87,26565.0,82.2852,82.6416,82.182,82.4165,26565.0
2020-10-15 10:00:00,87.79,87.9,87.17,87.38,13833.0,82.3415,82.4446,81.7599,81.9569,13833.0
2020-10-15 10:30:00,87.44,87.47,87.13,87.32,19065.0,82.0132,82.0413,81.7224,81.9006,19065.0
2020-10-15 11:00:00,87.29,87.68,87.18,87.37,11589.0,81.8725,82.2383,81.7693,81.9475,11589.0
2020-10-15 11:30:00,87.37,87.49,87.16,87.35,16868.0,81.9475,82.0601,81.7506,81.9288,16868.0
2020-10-15 12:00:00,87.12,87.3,87.05,87.25,11791.0,81.7131,81.8819,81.6474,81.835,11791.0
2020-10-15 12:30:00,87.26,87.4,87.13,87.4,15701.0,81.8444,81.9757,81.7224,81.9757,15701.0
2020-10-15 13:00:00,87.41,87.95,87.4,87.78,14261.0,81.9851,82.4915,81.9757,82.3321,14261.0
2020-10-15 13:30:00,87.74,87.93,87.66,87.83,21726.0,82.2946,82.4728,82.2195,82.379,21726.0
2020-10-15 14:00:00,87.9,88.02,87.8,87.9,19021.0,82.4446,82.5572,82.3508,82.4446,19021.0
2020-10-15 14:30:00,87.95,87.99,87.76,87.98,29461.0,82.4915,82.5291,82.3133,82.5197,29461.0
2020-10-15 15:00:00,87.96,88.09,87.84,87.91,38737.0,82.5009,82.6229,82.3884,82.454,38737.0
2020-10-15 15:30:00,87.91,89.0,87.49,87.78,175115.0,82.454,83.4764,82.0601,82.3321,175115.0
2020-10-16 09:30:00,88.33,89.1,87.82,88.26,63645.0,82.848,83.5702,82.3696,82.7823,63645.0
2020-10-16 10:00:00,88.26,88.53,87.93,88.42,44119.0,82.7823,83.0355,82.4728,82.9324,44119.0
2020-10-16 10:30:00,88.44,88.49,87.95,88.03,55667.0,82.9511,82.998,82.4915,82.5666,55667.0
2020-10-16 11:00:00,88.03,88.43,87.79,88.42,26105.0,82.5666,82.9417,82.3415,82.9324,26105.0
2020-10-16 11:30:00,88.41,88.57,88.25,88.33,22807.0,82.923,83.0731,82.7729,82.848,22807.0
2020-10-16 12:00:00,88.33,88.33,87.99,88.08,17153.0,82.848,82.848,82.5291,82.6135,17153.0
2020-10-16 12:30:00,88.08,88.15,87.94,87.98,12167.0,82.6135,82.6791,82.4822,82.5197,12167.0
2020-10-16 13:00:00,87.95,87.97,87.74,87.95,24649.0,82.4915,82.5103,82.2946,82.4915,24649.0
2020-10-16 13:30:00,87.99,88.24,87.88,88.05,23756.0,82.5291,82.7635,82.4259,82.5853,23756.0
2020-10-16 14:00:00,88.09,88.43,88.05,88.37,23772.0,82.6229,82.9417,82.5853,82.8855,23772.0
2020-10-16 14:30:00,88.33,88.42,88.16,88.23,12657.0,82.848,82.9324,82.6885,82.7542,12657.0
2020-10-16 15:00:00,88.23,88.3,88.11,88.25,24635.0,82.7542,82.8198,82.6416,82.7729,24635.0
2020-10-16 15:30:00,88.25,88.25,87.79,87.82,75939.0,82.7729,82.7729,82.3415,82.3696,75939.0
2020-10-19 09:30:00,88.02,88.31,87.7,87.9,19223.0,82.5572,82.8292,82.2571,82.4446,19223.0
2020-10-19 10:00:00,87.81,88.01,87.42,87.42,20371.0,82.3602,82.5478,81.9944,81.9944,20371.0
2020-10-19 10:30:00,87.45,87.57,87.03,87.2,20936.0,82.0226,82.1351,81.6286,81.7881,20936.0
2020-10-19 11:00:00,87.13,87.33,86.94,87.33,24586.0,81.7224,81.91,81.5442,81.91,24586.0
2020-10-19 11:30:00,87.24,87.38,87.14,87.17,16302.0,81.8256,81.9569,81.7318,81.7599,16302.0
2020-10-19 12:00:00,87.15,87.22,87.02,87.05,10014.0,81.7412,81.8068,81.6193,81.6474,10014.0
2020-10-19 12:30:00,87.02,87.21,87.02,87.13,7406.0,81.6193,81.7975,81.6193,81.7224,7406.0
2020-10-19 13:00:00,87.12,87.18,86.9,86.93,11669.0,81.7131,81.7693,81.5067,81.5348,11669.0
2020-10-19 13:30:00,86.93,86.93,86.45,86.48,22712.0,81.5348,81.5348,81.0846,81.1128,22712.0
2020-10-19 14:00:00,86.45,86.61,86.22,86.6,18291.0,81.0846,81.2347,80.8689,81.2253,18291.0
2020-10-19 14:30:00,86.57,86.58,85.93,86.15,24379.0,81.1972,81.2066,80.5969,80.8033,24379.0
2020-10-19 15:00:00,86.1,86.4,85.99,86.39,36839.0,80.7564,81.0377,80.6532,81.0284,36839.0
2020-10-19 15:30:00,86.41,86.69,86.3,86.36,159790.0,81.0471,81.3097,80.9439,81.0002,159790.0
2020-10-20 09:30:00,86.78,86.92,86.22,86.7,31213.0,81.3942,81.5255,80.8689,81.3191,31213.0
2020-10-20 10:00:00,86.73,86.82,86.39,86.61,13577.0,81.3473,81.4317,81.0284,81.2347,13577.0
2020-10-20 10:30:00,86.63,86.86,86.12,86.12,16448.0,81.2535,81.4692,80.7751,80.7751,16448.0
2020-10-20 11:00:00,86.11,86.23,85.65,86.21,15508.0,80.7657,80.8783,80.3343,80.8595,15508.0
2020-10-20 11:30:00,86.15,86.44,86.1,86.43,11157.0,80.8033,81.0753,80.7564,81.0659,11157.0
2020-10-20 12:00:00,86.38,86.39,86.05,86.09,20419.0,81.019,81.0284,80.7095,80.747,20419.0
2020-10-20 12:30:00,86.1,86.44,86.03,86.39,18805.0,80.7564,81.0753,80.6907,81.0284,18805.0
2020-10-20 13:00:00,86.48,86.84,86.41,86.84,9885.0,81.1128,81.4504,81.0471,81.4504,9885.0
2020-10-20 13:30:00,86.81,86.91,86.63,86.69,6356.0,81.4223,81.5161,81.2535,81.3097,6356.0
2020-10-20 14:00:00,86.69,86.82,86.57,86.57,8460.0,81.3097,81.4317,81.1972,81.1972,8460.0
2020-10-20 14:30:00,86.62,86.7,86.41,86.54,10046.0,81.2441,81.3191,81.0471,81.169,10046.0
2020-10-20 15:00:00,86.55,86.6,86.0,86.57,33834.0,81.1784,81.2253,80.6626,81.1972,33834.0
2020-10-20 15:30:00,86.65,86.65,86.13,86.14,51489.0,81.2722,81.2722,80.7845,80.7939,51489.0
2020-10-21 09:30:00,85.61,86.1,85.11,86.05,30559.0,80.2968,80.7564,79.8278,80.7095,30559.0
2020-10-21 10:00:00,85.89,86.52,85.87,86.03,24822.0,80.5594,81.1503,80.5406,80.6907,24822.0
2020-10-21 10:30:00,86.04,86.05,85.12,85.2,37810.0,80.7001,80.7095,79.8372,79.9122,37810.0
2020-10-21 11:00:00,85.15,85.19,84.61,84.77,24846.0,79.8653,79.9028,79.3588,79.5089,24846.0
2020-10-21 11:30:00,84.73,85.26,84.73,85.12,42235.0,79.4714,79.9685,79.4714,79.8372,42235.0
2020-10-21 12:00:00,85.04,85.54,84.98,85.43,31505.0,79.7621,80.2311,79.7059,80.1279,31505.0
2020-10-21 12:30:00,85.37,85.46,84.82,85.36,114163.0,80.0717,80.1561,79.5558,80.0623,114163.0
2020-10-21 13:00:00,85.31,85.48,85.11,85.18,39864.0,80.0154,80.1748,79.8278,79.8935,39864.0
2020-10-21 13:30:00,85.18,85.22,84.97,85.01,34994.0,79.8935,79.931,79.6965,79.734,34994.0
2020-10-21 14:00:00,85.03,85.46,85.0,85.38,41057.0,79.7528,80.1561,79.7246,80.081,41057.0
2020-10-21 14:30:00,85.46,85.49,85.18,85.38,53068.0,80.1561,80.1842,79.8935,80.081,53068.0
2020-10-21 15:00:00,85.4,85.61,85.16,85.24,67390.0,80.0998,80.2968,79.8747,79.9497,67390.0
2020-10-21 15:30:00,85.24,85.24,84.52,84.57,201886.0,79.9497,79.9497,79.2744,79.3213,201886.0
2020-10-22 09:30:00,84.88,85.99,84.69,85.9,56503.0,79.6121,80.6532,79.4339,80.5688,56503.0
2020-10-22 10:00:00,85.83,85.91,84.74,84.79,34077.0,80.5031,80.5781,79.4808,79.5277,34077.0
2020-10-22 10:30:00,84.82,85.31,84.72,85.13,37042.0,79.5558,80.0154,79.462,79.8466,37042.0
2020-10-22 11:00:00,85.17,85.73,85.04,85.23,33337.0,79.8841,80.4093,79.7621,79.9404,33337.0
2020-10-22 11:30:00,85.25,85.48,85.18,85.36,13864.0,79.9591,80.1748,79.8935,80.0623,13864.0
2020-10-22 12:00:00,85.27,85.37,85.07,85.18,9296.0,79.9779,80.0717,79.7903,79.8935,9296.0
2020-10-22 12:30:00,85.23,85.29,84.81,85.29,14463.0,79.9404,79.9966,79.5464,79.9966,14463.0
2020-10-22 13:00:00,85.2,85.46,85.18,85.4,21340.0,79.9122,80.1561,79.8935,80.0998,21340.0
2020-10-22 13:30:00,85.39,85.49,85.3,85.39,29403.0,80.0904,80.1842,80.006,80.0904,29403.0
2020-10-22 14:00:00,85.42,85.87,85.37,85.67,29764.0,80.1186,80.5406,80.0717,80.353,29764.0
2020-10-22 14:30:00,85.61,85.75,85.48,85.66,17876.0,80.2968,80.4281,80.1748,80.3437,17876.0
2020-10-22 15:00:00,85.66,85.96,85.55,85.93,25680.0,80.3437,80.625,80.2405,80.5969,25680.0
2020-10-22 15:30:00,85.97,85.99,85.69,85.82,91936.0,80.6344,80.6532,80.3718,80.4937,91936.0
2020-10-23 09:30:00,86.42,86.93,86.06,86.13,31597.0,81.0565,81.5348,80.7188,80.7845,31597.0
2020-10-23 10:00:00,86.13,86.13,85.72,85.81,29089.0,80.7845,80.7845,80.3999,80.4844,29089.0
2020-10-23 10:30:00,85.76,86.19,85.61,85.92,23466.0,80.4375,80.8408,80.2968,80.5875,23466.0
2020-10-23 11:00:00,85.95,86.33,85.93,86.02,17119.0,80.6157,80.9721,80.5969,80.6813,17119.0
2020-10-23 11:30:00,85.93,86.13,85.85,86.01,32249.0,80.5969,80.7845,80.5219,80.6719,32249.0
2020-10-23 12:00:00,86.05,86.06,85.34,85.57,34901.0,80.7095,80.7188,80.0435,80.2593,34901.0
2020-10-23 12:30:00,85.56,86.02,85.44,85.61,25910.0,80.2499,80.6813,80.1373,80.2968,25910.0
2020-10-23 13:00:00,85.7,86.11,85.7,86.03,8531.0,80.3812,80.7657,80.3812,80.6907,8531.0
2020-10-23 13:30:00,86.02,86.03,85.78,85.78,20074.0,80.6813,80.6907,80.4562,80.4562,20074.0
2020-10-23 14:00:00,85.77,86.14,85.75,86.08,19977.0,80.4468,80.7939,80.4281,80.7376,19977.0
2020-10-23 14:30:00,86.07,86.11,85.75,85.83,21566.0,80.7282,80.7657,80.4281,80.5031,21566.0
2020-10-23 15:00:00,85.85,86.16,85.85,85.9,27707.0,80.5219,80.8126,80.5219,80.5688,27707.0
2020-10-23 15:30:00,85.89,85.94,85.64,85.82,120808.0,80.5594,80.6063,80.3249,80.4937,120808.0
2020-10-26 09:30:00,85.13,85.23,83.62,84.19,49686.0,79.8466,79.9404,78.4303,78.9649,49686.0
2020-10-26 10:00:00,84.06,84.43,83.85,83.87,10564.0,78.843,79.19,78.646,78.6648,10564.0
2020-10-26 10:30:00,83.86,83.92,83.44,83.54,22039.0,78.6554,78.7117,78.2614,78.3552,22039.0
2020-10-26 11:00:00,83.55,83.65,82.87,83.35,23881.0,78.3646,78.4584,77.7268,78.177,23881.0
2020-10-26 11:30:00,83.25,83.69,83.16,83.45,19225.0,78.0832,78.4959,77.9988,78.2708,19225.0
2020-10-26 12:00:00,83.48,83.56,83.31,83.4,19416.0,78.299,78.374,78.1395,78.2239,19416.0
2020-10-26 12:30:00,83.4,83.42,83.0,83.23,50686.0,78.2239,78.2427,77.8488,78.0645,50686.0
2020-10-26 13:00:00,83.18,83.35,82.9,82.9,24410.0,78.0176,78.177,77.755,77.755,24410.0
2020-10-26 13:30:00,82.85,83.09,82.73,82.91,36894.0,77.7081,77.9332,77.5955,77.7643,36894.0
2020-10-26 14:00:00,82.92,83.6,82.86,83.51,21768.0,77.7737,78.4115,77.7174,78.3271,21768.0
2020-10-26 14:30:00,83.48,83.59,83.22,83.47,21274.0,78.299,78.4021,78.0551,78.2896,21274.0
2020-10-26 15:00:00,83.45,83.55,83.16,83.2,19452.0,78.2708,78.3646,77.9988,78.0363,19452.0
2020-10-26 15:30:00,83.2,83.49,82.96,83.42,93334.0,78.0363,78.3083,77.8112,78.2427,93334.0
2020-10-27 09:30:00,83.58,83.9,83.21,83.4,22091.0,78.3928,78.6929,78.0457,78.2239,22091.0
2020-10-27 10:00:00,83.41,83.54,82.97,83.04,19421.0,78.2333,78.3552,77.8206,77.8863,19421.0
2020-10-27 10:30:00,83.1,83.28,82.68,82.83,38419.0,77.9425,78.1114,77.5486,77.6893,38419.0
2020-10-27 11:00:00,82.81,83.07,82.4,82.44,33101.0,77.6705,77.9144,77.286,77.3235,33101.0
2020-10-27 11:30:00,82.48,82.52,82.25,82.43,20862.0,77.361,77.3985,77.1453,77.3141,20862.0
2020-10-27 12:00:00,82.46,82.83,82.39,82.76,11946.0,77.3423,77.6893,77.2766,77.6236,11946.0
2020-10-27 12:30:00,82.75,82.82,82.5,82.67,16361.0,77.6143,77.6799,77.3798,77.5392,16361.0
2020-10-27 13:00:00,82.73,83.03,82.68,83.03,14766.0,77.5955,77.8769,77.5486,77.8769,14766.0
2020-10-27 13:30:00,83.07,83.07,82.81,82.98,16196.0,77.9144,77.9144,77.6705,77.83,16196.0
2020-10-27 14:00:00,82.98,83.15,82.93,82.97,19214.0,77.83,77.9894,77.7831,77.8206,19214.0
2020-10-27 14:30:00,82.97,83.21,82.94,83.11,21209.0,77.8206,78.0457,77.7925,77.9519,21209.0
2020-10-27 15:00:00,83.11,83.15,82.77,82.96,41357.0,77.9519,77.9894,77.633,77.8112,41357.0
2020-10-27 15:30:00,82.97,83.02,82.64,82.64,81183.0,77.8206,77.8675,77.5111,77.5111,81183.0
2020-10-28 09:30:00,81.18,81.63,80.7,81.09,35391.0,76.1417,76.5638,75.6915,76.0573,35391.0
2020-10-28 10:00:00,81.1,81.34,80.32,80.44,21408.0,76.0667,76.2918,75.3351,75.4476,21408.0
2020-10-28 10:30:00,80.42,80.57,79.69,79.77,24801.0,75.4289,75.5696,74.7442,74.8192,24801.0
2020-10-28 11:00:00,79.76,80.28,79.73,79.94,18817.0,74.8098,75.2976,74.7817,74.9787,18817.0
2020-10-28 11:30:00,79.88,80.44,79.73,80.33,18013.0,74.9224,75.4476,74.7817,75.3445,18013.0
2020-10-28 12:00:00,80.35,80.63,80.3,80.37,11569.0,75.3632,75.6258,75.3163,75.382,11569.0
2020-10-28 12:30:00,80.27,80.35,79.71,79.8,17393.0,75.2882,75.3632,74.7629,74.8474,17393.0
2020-10-28 13:00:00,79.82,79.83,79.27,79.54,23954.0,74.8661,74.8755,74.3502,74.6035,23954.0
2020-10-28 13:30:00,79.54,79.65,79.32,79.42,20928.0,74.6035,74.7067,74.3971,74.4909,20928.0
2020-10-28 14:00:00,79.36,79.7,79.15,79.69,30798.0,74.4347,74.7536,74.2377,74.7442,30798.0
2020-10-28 14:30:00,79.73,79.75,79.4,79.64,34692.0,74.7817,74.8005,74.4722,74.6973,34692.0
2020-10-28 15:00:00,79.64,79.81,79.37,79.73,24356.0,74.6973,74.8567,74.444,74.7817,24356.0
2020-10-28 15:30:00,79.69,79.96,79.17,79.31,174379.0,74.7442,74.9974,74.2565,74.3878,174379.0
2020-10-29 09:30:00,79.4,80.12,79.21,80.12,32026.0,74.4722,75.1475,74.294,75.1475,32026.0
2020-10-29 10:00:00,80.17,80.42,79.84,80.25,60090.0,75.1944,75.4289,74.8849,75.2694,60090.0
2020-10-29 10:30:00,80.28,80.5,80.19,80.3,29431.0,75.2976,75.5039,75.2132,75.3163,29431.0
2020-10-29 11:00:00,80.31,80.77,80.23,80.35,15949.0,75.3257,75.7572,75.2507,75.3632,15949.0
2020-10-29 11:30:00,80.31,80.41,80.06,80.17,36273.0,75.3257,75.4195,75.0912,75.1944,36273.0
2020-10-29 12:00:00,80.23,80.49,80.1,80.41,26400.0,75.2507,75.4945,75.1287,75.4195,26400.0
2020-10-29 12:30:00,80.45,80.75,80.39,80.5,22412.0,75.457,75.7384,75.4007,75.5039,22412.0
2020-10-29 13:00:00,80.52,80.58,80.27,80.44,35314.0,75.5227,75.5789,75.2882,75.4476,35314.0
2020-10-29 13:30:00,80.49,80.96,80.45,80.96,55072.0,75.4945,75.9354,75.457,75.9354,55072.0
2020-10-29 14:00:00,80.98,81.34,80.96,81.21,37424.0,75.9541,76.2918,75.9354,76.1698,37424.0
2020-10-29 14:30:00,81.2,81.25,80.84,81.0,52875.0,76.1605,76.2074,75.8228,75.9729,52875.0
2020-10-29 15:00:00,81.05,81.25,80.85,81.25,61317.0,76.0198,76.2074,75.8322,76.2074,61317.0
2020-10-29 15:30:00,81.23,81.65,81.19,81.24,206974.0,76.1886,76.5825,76.1511,76.198,206974.0
2020-10-30 09:30:00,81.28,82.63,81.28,82.3,58481.0,76.2355,77.5017,76.2355,77.1922,58481.0
2020-10-30 10:00:00,82.09,82.39,82.0,82.28,48063.0,76.9952,77.2766,76.9108,77.1734,48063.0
2020-10-30 10:30:00,82.23,82.33,81.81,81.81,66131.0,77.1265,77.2203,76.7326,76.7326,66131.0
2020-10-30 11:00:00,81.76,82.48,81.75,82.29,44058.0,76.6857,77.361,76.6763,77.1828,44058.0
2020-10-30 11:30:00,82.32,83.06,82.25,83.05,37942.0,77.211,77.905,77.1453,77.8956,37942.0
2020-10-30 12:00:00,83.0,83.37,82.87,83.11,158716.0,77.8488,78.1958,77.7268,77.9519,158716.0
2020-10-30 12:30:00,83.13,83.18,82.5,82.58,73860.0,77.9707,78.0176,77.3798,77.4548,73860.0
2020-10-30 13:00:00,82.56,83.11,82.48,83.04,64715.0,77.4361,77.9519,77.361,77.8863,64715.0
2020-10-30 13:30:00,83.08,83.08,82.59,82.88,40274.0,77.9238,77.9238,77.4642,77.7362,40274.0
2020-10-30 14:00:00,82.9,83.26,82.73,82.8,79680.0,77.755,78.0926,77.5955,77.6612,79680.0
2020-10-30 14:30:00,82.8,82.99,82.25,82.72,83226.0,77.6612,77.8394,77.1453,77.5861,83226.0
2020-10-30 15:00:00,82.83,82.9,82.4,82.58,32834.0,77.6893,77.755,77.286,77.4548,32834.0
2020-10-30 15:30:00,82.59,83.09,82.33,82.98,175412.0,77.4642,77.9332,77.2203,77.83,175412.0
2020-11-02 09:30:00,84.95,87.43,84.16,87.11,210730.0,79.6777,82.0038,78.9368,81.7037,210730.0
2020-11-02 10:00:00,87.12,87.3,85.71,85.81,65616.0,81.7131,81.8819,80.3906,80.4844,65616.0
2020-11-02 10:30:00,85.97,86.63,85.71,86.29,47745.0,80.6344,81.2535,80.3906,80.9346,47745.0
2020-11-02 11:00:00,86.35,86.92,86.25,86.62,36070.0,80.9908,81.5255,80.897,81.2441,36070.0
2020-11-02 11:30:00,86.62,86.95,86.44,86.66,39223.0,81.2441,81.5536,81.0753,81.2816,39223.0
2020-11-02 12:00:00,86.69,86.7,86.2,86.68,23419.0,81.3097,81.3191,80.8502,81.3004,23419.0
2020-11-02 12:30:00,86.66,86.66,86.26,86.42,27467.0,81.2816,81.2816,80.9064,81.0565,27467.0
2020-11-02 13:00:00,86.48,86.58,85.89,86.09,31753.0,81.1128,81.2066,80.5594,80.747,31753.0
2020-11-02 13:30:00,86.12,86.46,85.95,86.12,22602.0,80.7751,81.094,80.6157,80.7751,22602.0
2020-11-02 14:00:00,86.12,86.86,85.92,86.86,27097.0,80.7751,81.4692,80.5875,81.4692,27097.0
2020-11-02 14:30:00,86.8,86.86,86.16,86.42,46575.0,81.4129,81.4692,80.8126,81.0565,46575.0
2020-11-02 15:00:00,86.43,86.53,85.8,86.33,54232.0,81.0659,81.1597,80.475,80.9721,54232.0
2020-11-02 15:30:00,86.29,86.43,85.51,85.73,198545.0,80.9346,81.0659,80.203,80.4093,198545.0
2020-11-03 09:30:00,86.23,87.67,85.98,87.39,81617.0,80.8783,82.2289,80.6438,81.9663,81617.0
2020-11-03 10:00:00,87.58,87.61,86.83,87.36,29574.0,82.1445,82.1726,81.4411,81.9382,29574.0
2020-11-03 10:30:00,87.38,87.63,87.13,87.6,21565.0,81.9569,82.1914,81.7224,82.1633,21565.0
2020-11-03 11:00:00,87.63,87.77,87.35,87.51,28679.0,82.1914,82.3227,81.9288,82.0788,28679.0
2020-11-03 11:30:00,87.56,87.57,87.12,87.16,21587.0,82.1257,82.1351,81.7131,81.7506,21587.0
2020-11-03 12:00:00,87.22,87.35,86.7,86.97,28272.0,81.8068,81.9288,81.3191,81.5724,28272.0
2020-11-03 12:30:00,86.95,87.14,86.51,86.58,23591.0,81.5536,81.7318,81.1409,81.2066,23591.0
2020-11-03 13:00:00,86.59,86.77,86.5,86.76,19144.0,81.2159,81.3848,81.1315,81.3754,19144.0
2020-11-03 13:30:00,86.76,87.1,86.76,86.91,23003.0,81.3754,81.6943,81.3754,81.5161,23003.0
2020-11-03 14:00:00,86.92,87.37,86.91,87.17,29333.0,81.5255,81.9475,81.5161,81.7599,29333.0
2020-11-03 14:30:00,87.21,87.83,87.21,87.64,103827.0,81.7975,82.379,81.7975,82.2008,103827.0
2020-11-03 15:00:00,87.62,87.62,87.08,87.38,45688.0,82.182,82.182,81.6755,81.9569,45688.0
2020-11-03 15:30:00,87.36,88.48,87.34,87.93,259520.0,81.9382,82.9886,81.9194,82.4728,259520.0
2020-11-04 09:30:00,88.69,91.15,88.69,90.97,82559.0,83.1856,85.4929,83.1856,85.3241,82559.0
2020-11-04 10:00:00,90.95,92.82,90.73,92.29,136183.0,85.3054,87.0593,85.099,86.5622,136183.0
2020-11-04 10:30:00,92.22,92.73,91.75,92.57,108938.0,86.4965,86.9749,86.0557,86.8248,108938.0
2020-11-04 11:00:00,92.62,92.93,92.0,92.85,55692.0,86.8717,87.1625,86.2902,87.0874,55692.0
2020-11-04 11:30:00,92.8,93.1,92.39,92.85,40656.0,87.0405,87.3219,86.656,87.0874,40656.0
2020-11-04 12:00:00,92.91,93.44,92.9,93.23,41804.0,87.1437,87.6408,87.1343,87.4438,41804.0
2020-11-04 12:30:00,93.3,93.63,93.21,93.61,125166.0,87.5095,87.819,87.4251,87.8003,125166.0
2020-11-04 13:00:00,93.6,93.7,92.5,92.68,203505.0,87.7909,87.8847,86.7592,86.928,203505.0
2020-11-04 13:30:00,92.7,93.01,92.5,92.89,27777.0,86.9467,87.2375,86.7592,87.1249,27777.0
2020-11-04 14:00:00,92.9,93.06,92.51,92.53,48261.0,87.1343,87.2844,86.7685,86.7873,48261.0
2020-11-04 14:30:00,92.51,92.9,92.49,92.69,165912.0,86.7685,87.1343,86.7498,86.9374,165912.0
2020-11-04 15:00:00,92.73,92.83,91.87,92.11,46228.0,86.9749,87.0687,86.1683,86.3934,46228.0
2020-11-04 15:30:00,92.1,92.86,91.96,92.26,233397.0,86.384,87.0968,86.2527,86.534,233397.0
2020-11-05 09:30:00,93.03,93.35,92.49,92.49,36181.0,87.2563,87.5564,86.7498,86.7498,36181.0
2020-11-05 10:00:00,92.61,93.35,92.29,93.11,47574.0,86.8623,87.5564,86.5622,87.3313,47574.0
2020-11-05 10:30:00,93.12,93.12,92.57,92.61,55815.0,87.3407,87.3407,86.8248,86.8623,55815.0
2020-11-05 11:00:00,92.65,92.7,91.84,91.84,32307.0,86.8998,86.9467,86.1401,86.1401,32307.0
2020-11-05 11:30:00,91.93,91.98,91.44,91.81,33390.0,86.2245,86.2714,85.7649,86.112,33390.0
2020-11-05 12:00:00,91.81,92.26,91.76,91.86,20797.0,86.112,86.534,86.0651,86.1589,20797.0
2020-11-05 12:30:00,91.88,92.22,91.87,92.09,24794.0,86.1776,86.4965,86.1683,86.3746,24794.0
2020-11-05 13:00:00,92.12,92.46,92.12,92.36,10314.0,86.4027,86.7216,86.4027,86.6278,10314.0
2020-11-05 13:30:00,92.38,92.42,92.01,92.02,34711.0,86.6466,86.6841,86.2996,86.3089,34711.0
2020-11-05 14:00:00,92.03,92.15,91.65,91.67,20935.0,86.3183,86.4309,85.9619,85.9807,20935.0
2020-11-05 14:30:00,91.71,91.9,91.58,91.9,30963.0,86.0182,86.1964,85.8963,86.1964,30963.0
2020-11-05 15:00:00,91.98,91.98,91.58,91.59,27035.0,86.2714,86.2714,85.8963,85.9056,27035.0
2020-11-05 15:30:00,91.58,92.01,91.22,91.42,198238.0,85.8963,86.2996,85.5586,85.7462,198238.0
2020-11-06 09:30:00,90.91,90.91,89.65,89.65,52042.0,85.2678,85.2678,84.086,84.086,52042.0
2020-11-06 10:00:00,89.64,90.22,89.37,89.63,23069.0,84.0767,84.6207,83.8234,84.0673,23069.0
2020-11-06 10:30:00,89.63,89.72,89.15,89.17,69859.0,84.0673,84.1517,83.6171,83.6358,69859.0
2020-11-06 11:00:00,89.16,89.99,89.1,89.64,32743.0,83.6264,84.4049,83.5702,84.0767,32743.0
2020-11-06 11:30:00,89.74,90.53,89.63,90.53,20406.0,84.1704,84.9114,84.0673,84.9114,20406.0
2020-11-06 12:00:00,90.59,90.69,89.97,90.29,34763.0,84.9677,85.0615,84.3862,84.6863,34763.0
2020-11-06 12:30:00,90.37,90.51,90.27,90.5,23046.0,84.7613,84.8927,84.6676,84.8833,23046.0
2020-11-06 13:00:00,90.48,90.86,90.38,90.45,76892.0,84.8645,85.2209,84.7707,84.8364,76892.0
2020-11-06 13:30:00,90.45,90.73,90.39,90.39,14900.0,84.8364,85.099,84.7801,84.7801,14900.0
2020-11-06 14:00:00,90.47,90.62,90.33,90.56,16805.0,84.8551,84.9958,84.7238,84.9396,16805.0
2020-11-06 14:30:00,90.53,90.6,90.41,90.53,27265.0,84.9114,84.9771,84.7989,84.9114,27265.0
2020-11-06 15:00:00,90.51,90.55,90.09,90.19,17361.0,84.8927,84.9302,84.4987,84.5925,17361.0
2020-11-06 15:30:00,90.13,90.71,90.12,90.48,84147.0,84.5362,85.0802,84.5269,84.8645,84147.0
2020-11-09 09:30:00,94.37,97.5,94.06,94.88,127584.0,88.5131,91.4488,88.2223,88.9914,127584.0
2020-11-09 10:00:00,94.85,95.63,94.73,95.62,54161.0,88.9633,89.6949,88.8508,89.6855,54161.0
2020-11-09 10:30:00,95.61,96.33,95.16,96.18,68023.0,89.6761,90.3515,89.2541,90.2108,68023.0
2020-11-09 11:00:00,96.14,96.26,95.76,96.03,29154.0,90.1732,90.2858,89.8168,90.0701,29154.0
2020-11-09 11:30:00,96.1,96.15,95.66,95.71,20145.0,90.1357,90.1826,89.723,89.7699,20145.0
2020-11-09 12:00:00,95.83,96.17,95.42,96.11,39711.0,89.8825,90.2014,89.4979,90.1451,39711.0
2020-11-09 12:30:00,96.14,96.63,96.01,96.48,35163.0,90.1732,90.6328,90.0513,90.4921,35163.0
2020-11-09 13:00:00,96.59,96.61,95.9,95.95,33154.0,90.5953,90.6141,89.9481,89.995,33154.0
2020-11-09 13:30:00,95.98,96.24,95.69,96.13,27542.0,90.0232,90.267,89.7512,90.1639,27542.0
2020-11-09 14:00:00,96.14,96.26,95.55,95.99,35833.0,90.1732,90.2858,89.6199,90.0326,35833.0
2020-11-09 14:30:00,95.98,96.27,95.9,96.27,43165.0,90.0232,90.2952,89.9481,90.2952,43165.0
2020-11-09 15:00:00,96.23,96.32,95.21,95.3,49456.0,90.2577,90.3421,89.301,89.3854,49456.0
2020-11-09 15:30:00,95.33,95.86,94.47,94.62,124506.0,89.4135,89.9106,88.6069,88.7476,124506.0
2020-11-10 09:30:00,94.43,94.74,94.0,94.66,26649.0,88.5694,88.8601,88.1661,88.7851,26649.0
2020-11-10 10:00:00,94.65,95.03,94.23,94.31,28472.0,88.7757,89.1321,88.3818,88.4568,28472.0
2020-11-10 10:30:00,94.42,94.54,93.92,94.51,11342.0,88.56,88.6725,88.091,88.6444,11342.0
2020-11-10 11:00:00,94.44,95.14,94.38,95.12,19025.0,88.5787,89.2353,88.5225,89.2165,19025.0
2020-11-10 11:30:00,95.12,95.32,94.98,95.29,16986.0,89.2165,89.4041,89.0852,89.376,16986.0
2020-11-10 12:00:00,95.29,95.96,95.29,95.8,23830.0,89.376,90.0044,89.376,89.8543,23830.0
2020-11-10 12:30:00,95.82,95.85,95.29,95.3,15673.0,89.8731,89.9012,89.376,89.3854,15673.0
2020-11-10 13:00:00,95.34,95.41,95.02,95.16,14605.0,89.4229,89.4885,89.1228,89.2541,14605.0
2020-11-10 13:30:00,95.15,95.6,95.15,95.59,17396.0,89.2447,89.6668,89.2447,89.6574,17396.0
2020-11-10 14:00:00,95.63,96.03,95.49,95.71,23712.0,89.6949,90.0701,89.5636,89.7699,23712.0
2020-11-10 14:30:00,95.67,96.04,95.67,95.97,26464.0,89.7324,90.0794,89.7324,90.0138,26464.0
2020-11-10 15:00:00,95.96,96.05,95.44,95.63,24753.0,90.0044,90.0888,89.5167,89.6949,24753.0
2020-11-10 15:30:00,95.56,95.63,94.92,94.94,137845.0,89.6292,89.6949,89.029,89.0477,137845.0
2020-11-11 09:30:00,95.58,96.25,94.84,95.04,57184.0,89.648,90.2764,88.9539,89.1415,57184.0
2020-11-11 10:00:00,95.0,95.31,94.44,94.7,11740.0,89.104,89.3948,88.5787,88.8226,11740.0
2020-11-11 10:30:00,94.75,94.79,94.3,94.46,11054.0,88.8695,88.907,88.4474,88.5975,11054.0
2020-11-11 11:00:00,94.43,94.57,94.33,94.41,10214.0,88.5694,88.7007,88.4756,88.5506,10214.0
2020-11-11 11:30:00,94.42,94.7,94.42,94.52,12391.0,88.56,88.8226,88.56,88.6538,12391.0
2020-11-11 12:00:00,94.48,94.85,94.48,94.77,14003.0,88.6163,88.9633,88.6163,88.8883,14003.0
2020-11-11 12:30:00,94.79,95.01,94.68,94.82,12069.0,88.907,89.1134,88.8039,88.9352,12069.0
2020-11-11 13:00:00,94.79,94.92,94.61,94.69,14415.0,88.907,89.029,88.7382,88.8132,14415.0
2020-11-11 13:30:00,94.79,94.84,94.47,94.48,8850.0,88.907,88.9539,88.6069,88.6163,8850.0
2020-11-11 14:00:00,94.49,94.57,94.36,94.47,18874.0,88.6256,88.7007,88.5037,88.6069,18874.0
2020-11-11 14:30:00,94.48,94.67,94.01,94.2,25798.0,88.6163,88.7945,88.1754,88.3536,25798.0
2020-11-11 15:00:00,94.25,94.67,94.14,94.45,32903.0,88.4005,88.7945,88.2974,88.5881,32903.0
2020-11-11 15:30:00,94.36,95.13,94.36,94.98,106286.0,88.5037,89.2259,88.5037,89.0852,106286.0
2020-11-12 09:30:00,94.35,94.52,93.88,94.19,37214.0,88.4943,88.6538,88.0535,88.3443,37214.0
2020-11-12 10:00:00,94.07,94.17,93.64,94.15,11912.0,88.2317,88.3255,87.8284,88.3067,11912.0
2020-11-12 10:30:00,94.13,94.53,93.92,94.36,74255.0,88.288,88.6632,88.091,88.5037,74255.0
2020-11-12 11:00:00,94.35,94.64,94.2,94.58,15889.0,88.4943,88.7663,88.3536,88.7101,15889.0
2020-11-12 11:30:00,94.59,94.76,94.48,94.66,13012.0,88.7194,88.8789,88.6163,88.7851,13012.0
2020-11-12 12:00:00,94.73,94.79,94.35,94.43,9015.0,88.8508,88.907,88.4943,88.5694,9015.0
2020-11-12 12:30:00,94.31,94.31,93.43,93.76,14448.0,88.4568,88.4568,87.6314,87.941,14448.0
2020-11-12 13:00:00,93.76,93.92,93.42,93.65,18291.0,87.941,88.091,87.6221,87.8378,18291.0
2020-11-12 13:30:00,93.62,94.17,93.54,94.11,11572.0,87.8096,88.3255,87.7346,88.2692,11572.0
2020-11-12 14:00:00,94.16,94.26,93.89,94.15,13121.0,88.3161,88.4099,88.0629,88.3067,13121.0
2020-11-12 14:30:00,94.17,94.38,93.81,93.92,38994.0,88.3255,88.5225,87.9878,88.091,38994.0
2020-11-12 15:00:00,94.03,94.03,93.54,93.87,23460.0,88.1942,88.1942,87.7346,88.0441,23460.0
2020-11-12 15:30:00,93.81,94.22,93.65,94.16,70045.0,87.9878,88.3724,87.8378,88.3161,70045.0
2020-11-13 09:30:00,95.07,96.19,94.87,96.19,22944.0,89.1696,90.2201,88.9821,90.2201,22944.0
2020-11-13 10:00:00,96.24,96.52,95.95,96.25,12436.0,90.267,90.5297,89.995,90.2764,12436.0
2020-11-13 10:30:00,96.17,96.84,96.13,96.81,32464.0,90.2014,90.8298,90.1639,90.8017,32464.0
2020-11-13 11:00:00,96.81,97.23,96.68,96.75,33345.0,90.8017,91.1956,90.6797,90.7454,33345.0
2020-11-13 11:30:00,96.73,96.89,96.68,96.81,8118.0,90.7266,90.8767,90.6797,90.8017,8118.0
2020-11-13 12:00:00,96.89,97.03,96.79,96.95,12713.0,90.8767,91.008,90.7829,90.933,12713.0
2020-11-13 12:30:00,96.99,97.57,96.99,97.56,24576.0,90.9705,91.5145,90.9705,91.5051,24576.0
2020-11-13 13:00:00,97.57,97.94,97.45,97.75,34985.0,91.5145,91.8615,91.4019,91.6833,34985.0
2020-11-13 13:30:00,97.78,98.1,97.75,98.08,29713.0,91.7115,92.0116,91.6833,91.9928,29713.0
2020-11-13 14:00:00,98.09,98.37,98.07,98.3,26313.0,92.0022,92.2648,91.9835,92.1992,26313.0
2020-11-13 14:30:00,98.33,98.66,98.28,98.59,28111.0,92.2273,92.5368,92.1804,92.4712,28111.0
2020-11-13 15:00:00,98.59,98.6,97.94,98.22,38566.0,92.4712,92.4806,91.8615,92.1242,38566.0
2020-11-13 15:30:00,98.2,98.67,98.11,98.47,156994.0,92.1054,92.5462,92.021,92.3586,156994.0
2020-11-16 09:30:00,99.2,99.9,98.86,99.81,40703.0,93.0433,93.6999,92.7244,93.6155,40703.0
2020-11-16 10:00:00,99.81,99.81,99.44,99.67,34213.0,93.6155,93.6155,93.2684,93.4842,34213.0
2020-11-16 10:30:00,99.69,100.21,99.44,99.74,47734.0,93.5029,93.9906,93.2684,93.5498,47734.0
2020-11-16 11:00:00,99.73,99.74,99.28,99.51,35808.0,93.5404,93.5498,93.1184,93.3341,35808.0
2020-11-16 11:30:00,99.47,100.07,99.33,100.01,19976.0,93.2966,93.8593,93.1653,93.8031,19976.0
2020-11-16 12:00:00,100.06,100.12,99.45,99.69,22688.0,93.85,93.9062,93.2778,93.5029,22688.0
2020-11-16 12:30:00,99.67,100.08,99.66,100.04,36353.0,93.4842,93.8687,93.4748,93.8312,36353.0
2020-11-16 13:00:00,100.03,100.03,99.48,99.56,30471.0,93.8218,93.8218,93.306,93.381,30471.0
2020-11-16 13:30:00,99.6,99.89,99.57,99.75,57441.0,93.4185,93.6905,93.3904,93.5592,57441.0
2020-11-16 14:00:00,99.71,100.16,99.53,100.02,42097.0,93.5217,93.9437,93.3528,93.8124,42097.0
2020-11-16 14:30:00,100.05,100.73,100.05,100.67,53657.0,93.8406,94.4784,93.8406,94.4221,53657.0
2020-11-16 15:00:00,100.67,100.67,100.02,100.32,57990.0,94.4221,94.4221,93.8124,94.0938,57990.0
2020-11-16 15:30:00,100.3,100.91,100.27,100.7,260619.0,94.0751,94.6472,94.0469,94.4502,260619.0
2020-11-17 09:30:00,99.77,100.4,98.01,98.18,123384.0,93.578,94.1689,91.9272,92.0866,123384.0
2020-11-17 10:00:00,98.07,98.53,97.88,98.32,29207.0,91.9835,92.4149,91.8053,92.2179,29207.0
2020-11-17 10:30:00,98.27,98.72,98.27,98.52,28036.0,92.171,92.5931,92.171,92.4055,28036.0
2020-11-17 11:00:00,98.43,99.37,98.29,99.27,39627.0,92.3211,93.2028,92.1898,93.109,39627.0
2020-11-17 11:30:00,99.29,99.54,99.26,99.41,37003.0,93.1277,93.3622,93.0996,93.2403,37003.0
2020-11-17 12:00:00,99.43,100.06,99.42,99.79,47309.0,93.2591,93.85,93.2497,93.5967,47309.0
2020-11-17 12:30:00,99.74,100.24,99.69,100.24,33067.0,93.5498,94.0188,93.5029,94.0188,33067.0
2020-11-17 13:00:00,100.25,100.65,99.79,99.98,52839.0,94.0282,94.4033,93.5967,93.7749,52839.0
2020-11-17 13:30:00,99.97,100.48,99.86,100.03,53684.0,93.7655,94.2439,93.6624,93.8218,53684.0
2020-11-17 14:00:00,100.03,100.41,99.85,100.41,68858.0,93.8218,94.1782,93.653,94.1782,68858.0
2020-11-17 14:30:00,100.41,100.76,100.22,100.39,87799.0,94.1782,94.5065,94.0,94.1595,87799.0
2020-11-17 15:00:00,100.41,100.41,99.87,100.16,88278.0,94.1782,94.1782,93.6717,93.9437,88278.0
2020-11-17 15:30:00,100.16,100.52,99.77,100.34,201039.0,93.9437,94.2814,93.578,94.1126,201039.0
2020-11-18 09:30:00,100.16,100.78,99.28,100.78,60371.0,93.9437,94.5253,93.1184,94.5253,60371.0
2020-11-18 10:00:00,100.59,100.9,100.18,100.79,52349.0,94.3471,94.6378,93.9625,94.5346,52349.0
2020-11-18 10:30:00,100.73,101.6,100.73,101.4,70255.0,94.4784,95.2944,94.4784,95.1068,70255.0
2020-11-18 11:00:00,101.45,102.53,101.4,102.29,112553.0,95.1537,96.1667,95.1068,95.9416,112553.0
2020-11-18 11:30:00,102.29,102.36,100.89,100.97,76318.0,95.9416,96.0072,94.6284,94.7035,76318.0
2020-11-18 12:00:00,100.97,101.87,100.91,101.24,48727.0,94.7035,95.5476,94.6472,94.9567,48727.0
2020-11-18 12:30:00,101.31,101.79,101.23,101.33,33190.0,95.0224,95.4726,94.9473,95.0411,33190.0
2020-11-18 13:00:00,101.4,101.47,100.9,101.3,33254.0,95.1068,95.1724,94.6378,95.013,33254.0
2020-11-18 13:30:00,101.21,101.25,100.68,100.99,27069.0,94.9286,94.9661,94.4315,94.7222,27069.0
2020-11-18 14:00:00,100.95,101.03,100.24,100.43,20635.0,94.6847,94.7598,94.0188,94.197,20635.0
2020-11-18 14:30:00,100.49,100.83,100.38,100.46,41734.0,94.2533,94.5722,94.1501,94.2251,41734.0
2020-11-18 15:00:00,100.44,100.51,99.94,99.94,36303.0,94.2064,94.272,93.7374,93.7374,36303.0
2020-11-18 15:30:00,99.92,99.97,99.46,99.55,143293.0,93.7186,93.7655,93.2872,93.3716,143293.0
2020-11-19 09:30:00,99.34,99.73,98.65,99.73,47749.0,93.1746,93.5404,92.5275,93.5404,47749.0
2020-11-19 10:00:00,99.72,99.72,98.97,98.99,50372.0,93.5311,93.5311,92.8276,92.8464,50372.0
2020-11-19 10:30:00,98.93,99.37,98.52,99.23,32189.0,92.7901,93.2028,92.4055,93.0715,32189.0
2020-11-19 11:00:00,99.19,99.48,98.97,99.26,21089.0,93.0339,93.306,92.8276,93.0996,21089.0
2020-11-19 11:30:00,99.26,99.4,98.85,99.4,33746.0,93.0996,93.2309,92.7151,93.2309,33746.0
2020-11-19 12:00:00,99.36,99.62,99.26,99.31,24678.0,93.1934,93.4373,93.0996,93.1465,24678.0
2020-11-19 12:30:00,99.28,99.48,99.06,99.27,18773.0,93.1184,93.306,92.912,93.109,18773.0
2020-11-19 13:00:00,99.28,99.74,99.24,99.69,17677.0,93.1184,93.5498,93.0808,93.5029,17677.0
2020-11-19 13:30:00,99.69,99.71,99.23,99.63,20943.0,93.5029,93.5217,93.0715,93.4466,20943.0
2020-11-19 14:00:00,99.63,100.07,99.57,99.73,39967.0,93.4466,93.8593,93.3904,93.5404,39967.0
2020-11-19 14:30:00,99.77,100.26,99.77,100.06,25493.0,93.578,94.0375,93.578,93.85,25493.0
2020-11-19 15:00:00,100.08,100.38,99.9,100.29,51121.0,93.8687,94.1501,93.6999,94.0657,51121.0
2020-11-19 15:30:00,100.34,100.59,100.19,100.36,175339.0,94.1126,94.3471,93.9719,94.1313,175339.0
2020-11-20 09:30:00,100.39,100.62,98.87,100.34,113607.0,94.1595,94.3752,92.7338,94.1126,113607.0
2020-11-20 10:00:00,100.36,100.36,99.78,100.07,47084.0,94.1313,94.1313,93.5873,93.8593,47084.0
2020-11-20 10:30:00,100.1,100.69,99.89,100.57,38503.0,93.8875,94.4409,93.6905,94.3283,38503.0
2020-11-20 11:00:00,100.57,100.74,100.22,100.67,44358.0,94.3283,94.4878,94.0,94.4221,44358.0
2020-11-20 11:30:00,100.67,100.74,100.24,100.36,45475.0,94.4221,94.4878,94.0188,94.1313,45475.0
2020-11-20 12:00:00,100.39,100.56,100.04,100.46,35702.0,94.1595,94.3189,93.8312,94.2251,35702.0
2020-11-20 12:30:00,100.47,101.17,100.38,100.97,75429.0,94.2345,94.8911,94.1501,94.7035,75429.0
2020-11-20 13:00:00,101.01,101.38,100.92,101.13,37297.0,94.741,95.088,94.6566,94.8535,37297.0
2020-11-20 13:30:00,101.12,101.76,101.06,101.7,59505.0,94.8442,95.4444,94.7879,95.3882,59505.0
2020-11-20 14:00:00,101.62,101.65,100.96,101.11,31503.0,95.3131,95.3413,94.6941,94.8348,31503.0
2020-11-20 14:30:00,101.08,101.25,100.78,100.78,26194.0,94.8066,94.9661,94.5253,94.5253,26194.0
2020-11-20 15:00:00,100.81,100.86,100.18,100.39,31278.0,94.5534,94.6003,93.9625,94.1595,31278.0
2020-11-20 15:30:00,100.37,100.89,100.31,100.35,139789.0,94.1407,94.6284,94.0844,94.122,139789.0
2020-11-23 09:30:00,100.28,102.23,99.91,102.19,30631.0,94.0563,95.8853,93.7093,95.8478,30631.0
2020-11-23 10:00:00,102.2,102.56,101.69,101.72,41309.0,95.8571,96.1948,95.3788,95.4069,41309.0
2020-11-23 10:30:00,101.72,102.52,101.65,102.43,32380.0,95.4069,96.1573,95.3413,96.0729,32380.0
2020-11-23 11:00:00,102.42,102.51,101.89,101.98,15667.0,96.0635,96.1479,95.5664,95.6508,15667.0
2020-11-23 11:30:00,101.98,102.03,101.82,101.92,16382.0,95.6508,95.6977,95.5007,95.5945,16382.0
2020-11-23 12:00:00,101.92,102.02,101.75,101.81,11961.0,95.5945,95.6883,95.4351,95.4913,11961.0
2020-11-23 12:30:00,101.76,102.13,101.71,102.08,32716.0,95.4444,95.7915,95.3976,95.7446,32716.0
2020-11-23 13:00:00,102.1,102.5,102.04,102.33,33731.0,95.7633,96.1385,95.7071,95.9791,33731.0
2020-11-23 13:30:00,102.4,102.42,102.06,102.32,23766.0,96.0447,96.0635,95.7258,95.9697,23766.0
2020-11-23 14:00:00,102.36,102.5,101.99,102.12,13950.0,96.0072,96.1385,95.6602,95.7821,13950.0
2020-11-23 14:30:00,102.11,102.29,102.01,102.29,20157.0,95.7727,95.9416,95.6789,95.9416,20157.0
2020-11-23 15:00:00,102.27,102.56,102.27,102.29,17290.0,95.9228,96.1948,95.9228,95.9416,17290.0
2020-11-23 15:30:00,102.3,102.6,102.03,102.38,121830.0,95.9509,96.2323,95.6977,96.026,121830.0
2020-11-24 09:30:00,102.68,103.39,101.97,102.55,57797.0,96.3073,96.9733,95.6414,96.1854,57797.0
2020-11-24 10:00:00,102.53,103.3,102.35,102.97,29332.0,96.1667,96.8889,95.9978,96.5794,29332.0
2020-11-24 10:30:00,103.02,103.21,102.86,102.98,26689.0,96.6262,96.8045,96.4762,96.5887,26689.0
2020-11-24 11:00:00,102.99,103.25,102.86,103.21,14274.0,96.5981,96.842,96.4762,96.8045,14274.0
2020-11-24 11:30:00,103.15,103.34,102.91,103.03,18288.0,96.7482,96.9264,96.5231,96.6356,18288.0
2020-11-24 12:00:00,103.1,103.26,102.89,102.94,13683.0,96.7013,96.8514,96.5043,96.5512,13683.0
2020-11-24 12:30:00,102.93,103.0,102.41,102.6,13478.0,96.5418,96.6075,96.0541,96.2323,13478.0
2020-11-24 13:00:00,102.64,103.04,102.57,102.84,17645.0,96.2698,96.645,96.2042,96.4574,17645.0
2020-11-24 13:30:00,102.91,103.52,102.88,102.95,15238.0,96.5231,97.0952,96.4949,96.5606,15238.0
2020-11-24 14:00:00,103.01,103.12,102.78,102.84,14541.0,96.6169,96.72,96.4011,96.4574,14541.0
2020-11-24 14:30:00,102.75,102.98,102.65,102.71,23762.0,96.373,96.5887,96.2792,96.3355,23762.0
2020-11-24 15:00:00,102.74,103.06,102.62,102.8,32751.0,96.3636,96.6638,96.2511,96.4199,32751.0
2020-11-24 15:30:00,102.76,102.86,102.45,102.58,92716.0,96.3824,96.4762,96.0916,96.2136,92716.0
2020-11-25 09:30:00,102.8,102.99,101.12,101.79,29259.0,96.4199,96.5981,94.8442,95.4726,29259.0
2020-11-25 10:00:00,101.61,101.9,101.36,101.84,14206.0,95.3038,95.5758,95.0693,95.5195,14206.0
2020-11-25 10:30:00,101.86,102.11,101.64,102.01,37011.0,95.5382,95.7727,95.3319,95.6789,37011.0
2020-11-25 11:00:00,101.97,101.97,101.65,101.72,10747.0,95.6414,95.6414,95.3413,95.4069,10747.0
2020-11-25 11:30:00,101.72,102.09,101.69,102.04,13152.0,95.4069,95.754,95.3788,95.7071,13152.0
2020-11-25 12:00:00,102.0,102.38,101.98,102.13,12585.0,95.6696,96.026,95.6508,95.7915,12585.0
2020-11-25 12:30:00,102.2,102.46,102.17,102.37,12463.0,95.8571,96.101,95.829,96.0166,12463.0
2020-11-25 13:00:00,102.43,102.71,102.43,102.58,12723.0,96.0729,96.3355,96.0729,96.2136,12723.0
2020-11-25 13:30:00,102.59,102.82,102.56,102.78,10560.0,96.2229,96.4387,96.1948,96.4011,10560.0
2020-11-25 14:00:00,102.77,102.77,102.3,102.41,10678.0,96.3918,96.3918,95.9509,96.0541,10678.0
2020-11-25 14:30:00,102.48,102.54,102.3,102.4,11997.0,96.1198,96.176,95.9509,96.0447,11997.0
2020-11-25 15:00:00,102.4,102.69,102.4,102.58,16868.0,96.0447,96.3167,96.0447,96.2136,16868.0
2020-11-25 15:30:00,102.53,102.69,102.3,102.59,84040.0,96.1667,96.3167,95.9509,96.2229,84040.0
2020-11-27 09:30:00,102.34,103.1,102.04,102.73,22883.0,95.9885,96.7013,95.7071,96.3542,22883.0
2020-11-27 10:00:00,102.81,103.18,102.78,102.85,31126.0,96.4293,96.7763,96.4011,96.4668,31126.0
2020-11-27 10:30:00,102.82,102.89,102.51,102.82,7704.0,96.4387,96.5043,96.1479,96.4387,7704.0
2020-11-27 11:00:00,102.86,102.94,102.57,102.86,6505.0,96.4762,96.5512,96.2042,96.4762,6505.0
2020-11-27 11:30:00,102.81,102.87,102.18,102.41,15181.0,96.4293,96.4856,95.8384,96.0541,15181.0
2020-11-27 12:00:00,102.36,102.65,102.27,102.27,14647.0,96.0072,96.2792,95.9228,95.9228,14647.0
2020-11-27 12:30:00,102.33,102.68,102.19,102.34,26420.0,95.9791,96.3073,95.8478,95.9885,26420.0
2020-11-30 09:30:00,101.94,101.94,100.82,100.93,35030.0,95.6133,95.6133,94.5628,94.666,35030.0
2020-11-30 10:00:00,100.83,101.23,100.8,101.0,40292.0,94.5722,94.9473,94.544,94.7316,40292.0
2020-11-30 10:30:00,101.05,101.2,100.62,101.2,31499.0,94.7785,94.9192,94.3752,94.9192,31499.0
2020-11-30 11:00:00,101.19,101.43,101.02,101.02,35262.0,94.9098,95.1349,94.7504,94.7504,35262.0
2020-11-30 11:30:00,101.06,101.23,100.4,100.52,17770.0,94.7879,94.9473,94.1689,94.2814,17770.0
2020-11-30 12:00:00,100.52,100.87,100.46,100.82,12647.0,94.2814,94.6097,94.2251,94.5628,12647.0
2020-11-30 12:30:00,100.78,100.9,100.66,100.68,12082.0,94.5253,94.6378,94.4127,94.4315,12082.0
2020-11-30 13:00:00,100.71,100.77,100.63,100.76,26876.0,94.4596,94.5159,94.3846,94.5065,26876.0
2020-11-30 13:30:00,100.78,100.95,100.47,100.48,9399.0,94.5253,94.6847,94.2345,94.2439,9399.0
2020-11-30 14:00:00,100.45,100.45,100.22,100.36,29239.0,94.2157,94.2157,94.0,94.1313,29239.0
2020-11-30 14:30:00,100.36,100.63,100.26,100.59,22381.0,94.1313,94.3846,94.0375,94.3471,22381.0
2020-11-30 15:00:00,100.64,100.68,100.26,100.33,41280.0,94.394,94.4315,94.0375,94.1032,41280.0
2020-11-30 15:30:00,100.33,100.98,100.22,100.87,274148.0,94.1032,94.7129,94.0,94.6097,274148.0
2020-12-01 09:30:00,101.14,101.37,100.55,100.84,37484.0,94.8629,95.0787,94.3095,94.5815,37484.0
2020-12-01 10:00:00,100.81,102.38,100.81,102.12,48037.0,94.5534,96.026,94.5534,95.7821,48037.0
2020-12-01 10:30:00,102.2,102.43,101.97,102.12,32508.0,95.8571,96.0729,95.6414,95.7821,32508.0
2020-12-01 11:00:00,102.14,102.65,102.12,102.31,32600.0,95.8009,96.2792,95.7821,95.9603,32600.0
2020-12-01 11:30:00,102.3,102.33,101.66,101.89,34826.0,95.9509,95.9791,95.3507,95.5664,34826.0
2020-12-01 12:00:00,101.87,102.25,101.8,102.25,22074.0,95.5476,95.904,95.482,95.904,22074.0
2020-12-01 12:30:00,102.19,102.19,101.87,102.02,24585.0,95.8478,95.8478,95.5476,95.6883,24585.0
2020-12-01 13:00:00,102.03,102.25,101.77,102.11,23501.0,95.6977,95.904,95.4538,95.7727,23501.0
2020-12-01 13:30:00,102.11,102.25,101.97,102.09,21339.0,95.7727,95.904,95.6414,95.754,21339.0
2020-12-01 14:00:00,102.12,102.12,101.79,101.99,18833.0,95.7821,95.7821,95.4726,95.6602,18833.0
2020-12-01 14:30:00,101.99,102.13,101.89,102.05,26393.0,95.6602,95.7915,95.5664,95.7164,26393.0
2020-12-01 15:00:00,102.03,102.03,101.46,101.72,32367.0,95.6977,95.6977,95.1631,95.4069,32367.0
2020-12-01 15:30:00,101.73,102.1,101.52,101.63,171073.0,95.4163,95.7633,95.2193,95.3225,171073.0
2020-12-02 09:30:00,101.53,102.38,101.06,102.23,21158.0,95.2287,96.026,94.7879,95.8853,21158.0
2020-12-02 10:00:00,102.29,102.42,101.82,102.25,13740.0,95.9416,96.0635,95.5007,95.904,13740.0
2020-12-02 10:30:00,102.29,102.37,101.69,101.8,16969.0,95.9416,96.0166,95.3788,95.482,16969.0
2020-12-02 11:00:00,101.75,102.01,101.47,101.81,34749.0,95.4351,95.6789,95.1724,95.4913,34749.0
2020-12-02 11:30:00,101.77,102.27,101.77,102.11,12389.0,95.4538,95.9228,95.4538,95.7727,12389.0
2020-12-02 12:00:00,102.13,102.13,101.92,102.02,7245.0,95.7915,95.7915,95.5945,95.6883,7245.0
2020-12-02 12:30:00,102.11,102.16,101.93,102.07,12996.0,95.7727,95.8196,95.6039,95.7352,12996.0
2020-12-02 13:00:00,102.02,102.26,101.87,102.18,8850.0,95.6883,95.9134,95.5476,95.8384,8850.0
2020-12-02 13:30:00,102.17,102.35,102.11,102.3,8782.0,95.829,95.9978,95.7727,95.9509,8782.0
2020-12-02 14:00:00,102.27,102.47,102.14,102.47,9725.0,95.9228,96.1104,95.8009,96.1104,9725.0
2020-12-02 14:30:00,102.48,102.81,102.48,102.61,8404.0,96.1198,96.4293,96.1198,96.2417,8404.0
2020-12-02 15:00:00,102.65,102.66,102.49,102.59,17931.0,96.2792,96.2886,96.1291,96.2229,17931.0
2020-12-02 15:30:00,102.67,103.13,102.6,103.13,86380.0,96.298,96.7294,96.2323,96.7294,86380.0
2020-12-03 09:30:00,102.63,102.71,101.69,101.79,73869.0,96.2605,96.3355,95.3788,95.4726,73869.0
2020-12-03 10:00:00,101.94,102.65,101.87,101.97,30854.0,95.6133,96.2792,95.5476,95.6414,30854.0
2020-12-03 10:30:00,102.07,102.79,102.07,102.61,16640.0,95.7352,96.4105,95.7352,96.2417,16640.0
2020-12-03 11:00:00,102.58,103.5,102.57,102.77,21958.0,96.2136,97.0765,96.2042,96.3918,21958.0
2020-12-03 11:30:00,102.77,102.91,102.51,102.62,14299.0,96.3918,96.5231,96.1479,96.2511,14299.0
2020-12-03 12:00:00,102.58,102.75,102.31,102.75,23308.0,96.2136,96.373,95.9603,96.373,23308.0
2020-12-03 12:30:00,102.74,102.97,102.67,102.94,13948.0,96.3636,96.5794,96.298,96.5512,13948.0
2020-12-03 13:00:00,102.9,102.94,102.38,102.61,17582.0,96.5137,96.5512,96.026,96.2417,17582.0
2020-12-03 13:30:00,102.65,102.84,102.38,102.64,90984.0,96.2792,96.4574,96.026,96.2698,90984.0
2020-12-03 14:00:00,102.73,102.83,102.57,102.83,19867.0,96.3542,96.448,96.2042,96.448,19867.0
2020-12-03 14:30:00,102.83,103.34,102.83,103.23,22727.0,96.448,96.9264,96.448,96.8232,22727.0
2020-12-03 15:00:00,103.2,103.28,103.0,103.17,21247.0,96.7951,96.8701,96.6075,96.7669,21247.0
2020-12-03 15:30:00,103.12,103.26,102.37,102.9,180019.0,96.72,96.8514,96.0166,96.5137,180019.0
2020-12-04 09:30:00,103.0,103.74,102.77,103.67,36643.0,96.6075,97.3016,96.3918,97.2359,36643.0
2020-12-04 10:00:00,103.66,104.04,103.37,103.97,8264.0,97.2265,97.5829,96.9545,97.5173,8264.0
2020-12-04 10:30:00,104.02,104.64,103.98,104.45,13189.0,97.5642,98.1457,97.5267,97.9675,13189.0
2020-12-04 11:00:00,104.45,104.53,104.22,104.4,7307.0,97.9675,98.0425,97.7518,97.9206,7307.0
2020-12-04 11:30:00,104.45,104.61,104.3,104.46,16644.0,97.9675,98.1176,97.8268,97.9769,16644.0
2020-12-04 12:00:00,104.49,104.62,104.21,104.36,15403.0,98.005,98.1269,97.7424,97.8831,15403.0
2020-12-04 12:30:00,104.31,104.61,104.28,104.59,10415.0,97.8362,98.1176,97.808,98.0988,10415.0
2020-12-04 13:00:00,104.58,104.82,104.58,104.63,13959.0,98.0894,98.3145,98.0894,98.1363,13959.0
2020-12-04 13:30:00,104.63,104.77,104.48,104.52,8183.0,98.1363,98.2676,97.9956,98.0332,8183.0
2020-12-04 14:00:00,104.52,104.6,104.11,104.11,7995.0,98.0332,98.1082,97.6486,97.6486,7995.0
2020-12-04 14:30:00,104.22,104.61,104.16,104.48,9338.0,97.7518,98.1176,97.6955,97.9956,9338.0
2020-12-04 15:00:00,104.52,104.61,104.28,104.42,26405.0,98.0332,98.1176,97.808,97.9394,26405.0
2020-12-04 15:30:00,104.46,104.88,104.44,104.83,58468.0,97.9769,98.3708,97.9581,98.3239,58468.0
2020-12-07 09:30:00,104.01,104.45,103.66,104.27,9443.0,97.5548,97.9675,97.2265,97.7987,9443.0
2020-12-07 10:00:00,104.26,104.69,103.89,103.89,14017.0,97.7893,98.1926,97.4423,97.4423,14017.0
2020-12-07 10:30:00,104.06,104.69,104.05,104.41,14258.0,97.6017,98.1926,97.5923,97.93,14258.0
2020-12-07 11:00:00,104.34,104.5,104.08,104.41,16498.0,97.8643,98.0144,97.6205,97.93,16498.0
2020-12-07 11:30:00,104.5,104.7,104.36,104.58,10361.0,98.0144,98.202,97.8831,98.0894,10361.0
2020-12-07 12:00:00,104.55,104.63,104.42,104.53,9778.0,98.0613,98.1363,97.9394,98.0425,9778.0
2020-12-07 12:30:00,104.51,104.54,104.14,104.14,6607.0,98.0238,98.0519,97.6767,97.6767,6607.0
2020-12-07 13:00:00,104.14,104.4,104.08,104.26,9319.0,97.6767,97.9206,97.6205,97.7893,9319.0
2020-12-07 13:30:00,104.3,104.31,104.0,104.08,14363.0,97.8268,97.8362,97.5454,97.6205,14363.0
2020-12-07 14:00:00,104.1,104.18,103.67,103.73,19806.0,97.6392,97.7143,97.2359,97.2922,19806.0
2020-12-07 14:30:00,103.77,103.92,103.66,103.72,21500.0,97.3297,97.4704,97.2265,97.2828,21500.0
2020-12-07 15:00:00,103.68,103.86,103.58,103.69,17664.0,97.2453,97.4141,97.1515,97.2547,17664.0
2020-12-07 15:30:00,103.7,103.82,103.31,103.52,89796.0,97.264,97.3766,96.8982,97.0952,89796.0
2020-12-08 09:30:00,102.89,103.86,102.84,103.79,20139.0,96.5043,97.4141,96.4574,97.3485,20139.0
2020-12-08 10:00:00,103.77,103.89,103.5,103.67,49126.0,97.3297,97.4423,97.0765,97.2359,49126.0
2020-12-08 10:30:00,103.72,104.22,103.72,103.95,21849.0,97.2828,97.7518,97.2828,97.4985,21849.0
2020-12-08 11:00:00,104.0,104.12,103.72,103.82,17925.0,97.5454,97.658,97.2828,97.3766,17925.0
2020-12-08 11:30:00,103.76,103.97,103.62,103.73,11934.0,97.3203,97.5173,97.189,97.2922,11934.0
2020-12-08 12:00:00,103.76,103.94,103.6,103.87,13444.0,97.3203,97.4891,97.1703,97.4235,13444.0
2020-12-08 12:30:00,103.81,103.99,103.76,103.81,16763.0,97.3672,97.536,97.3203,97.3672,16763.0
2020-12-08 13:00:00,103.78,103.86,103.69,103.8,12430.0,97.3391,97.4141,97.2547,97.3578,12430.0
2020-12-08 13:30:00,103.8,103.87,103.65,103.75,16090.0,97.3578,97.4235,97.2171,97.3109,16090.0
2020-12-08 14:00:00,103.74,104.15,103.65,104.05,14315.0,97.3016,97.6861,97.2171,97.5923,14315.0
2020-12-08 14:30:00,104.01,104.13,103.83,103.91,11353.0,97.5548,97.6674,97.386,97.461,11353.0
2020-12-08 15:00:00,103.83,104.01,103.77,104.01,9166.0,97.386,97.5548,97.3297,97.5548,9166.0
2020-12-08 15:30:00,103.98,104.11,103.59,103.94,108812.0,97.5267,97.6486,97.1609,97.4891,108812.0
2020-12-09 09:30:00,103.96,104.19,103.41,103.97,21179.0,97.5079,97.7236,96.992,97.5173,21179.0
2020-12-09 10:00:00,104.05,104.21,103.69,103.69,28979.0,97.5923,97.7424,97.2547,97.2547,28979.0
2020-12-09 10:30:00,103.79,103.96,103.4,103.91,24731.0,97.3485,97.5079,96.9827,97.461,24731.0
2020-12-09 11:00:00,103.92,104.07,103.34,103.41,22010.0,97.4704,97.6111,96.9264,96.992,22010.0
2020-12-09 11:30:00,103.35,103.48,103.02,103.32,24912.0,96.9358,97.0577,96.6262,96.9076,24912.0
2020-12-09 12:00:00,103.38,103.57,103.3,103.48,18345.0,96.9639,97.1421,96.8889,97.0577,18345.0
2020-12-09 12:30:00,103.45,103.45,102.92,103.14,19527.0,97.0296,97.0296,96.5325,96.7388,19527.0
2020-12-09 13:00:00,103.14,103.22,102.88,103.02,14822.0,96.7388,96.8138,96.4949,96.6262,14822.0
2020-12-09 13:30:00,103.07,103.34,103.02,103.21,22821.0,96.6731,96.9264,96.6262,96.8045,22821.0
2020-12-09 14:00:00,103.15,103.7,103.06,103.68,65266.0,96.7482,97.264,96.6638,97.2453,65266.0
2020-12-09 14:30:00,103.62,103.72,103.24,103.68,12579.0,97.189,97.2828,96.8326,97.2453,12579.0
2020-12-09 15:00:00,103.7,103.86,103.57,103.63,9995.0,97.264,97.4141,97.1421,97.1984,9995.0
2020-12-09 15:30:00,103.68,104.5,103.63,104.06,104926.0,97.2453,98.0144,97.1984,97.6017,104926.0
2020-12-10 09:30:00,103.2,104.5,103.2,104.15,33867.0,96.7951,98.0144,96.7951,97.6861,33867.0
2020-12-10 10:00:00,104.23,104.42,103.37,103.45,29028.0,97.7612,97.9394,96.9545,97.0296,29028.0
2020-12-10 10:30:00,103.4,103.93,103.22,103.88,13644.0,96.9827,97.4798,96.8138,97.4329,13644.0
2020-12-10 11:00:00,103.89,105.03,103.89,104.93,65321.0,97.4423,98.5115,97.4423,98.4177,65321.0
2020-12-10 11:30:00,104.97,105.08,104.45,104.75,59763.0,98.4552,98.5584,97.9675,98.2489,59763.0
2020-12-10 12:00:00,104.73,105.15,104.73,105.03,24990.0,98.2301,98.6241,98.2301,98.5115,24990.0
2020-12-10 12:30:00,105.08,105.17,104.98,105.08,16945.0,98.5584,98.6428,98.4646,98.5584,16945.0
2020-12-10 13:00:00,105.08,105.39,105.02,105.36,15384.0,98.5584,98.8492,98.5021,98.821,15384.0
2020-12-10 13:30:00,105.36,105.43,105.23,105.28,30456.0,98.821,98.8867,98.6991,98.746,30456.0
2020-12-10 14:00:00,105.32,105.32,104.7,104.88,33899.0,98.7835,98.7835,98.202,98.3708,33899.0
2020-12-10 14:30:00,104.87,104.99,104.81,104.91,42778.0,98.3614,98.474,98.3052,98.3989,42778.0
2020-12-10 15:00:00,104.96,105.42,104.94,105.37,60592.0,98.4458,98.8773,98.4271,98.8304,60592.0
2020-12-10 15:30:00,105.38,105.41,104.74,104.82,100198.0,98.8398,98.8679,98.2395,98.3145,100198.0
2020-12-11 09:30:00,104.03,106.57,103.46,106.06,86598.0,97.5736,99.9559,97.0389,99.4776,86598.0
2020-12-11 10:00:00,106.17,106.56,105.82,105.82,33753.0,99.5807,99.9465,99.2525,99.2525,33753.0
2020-12-11 10:30:00,105.82,105.92,105.29,105.87,38795.0,99.2525,99.3463,98.7554,99.2994,38795.0
2020-12-11 11:00:00,105.92,106.09,105.72,105.72,36482.0,99.3463,99.5057,99.1587,99.1587,36482.0
2020-12-11 11:30:00,105.75,105.8,105.43,105.58,23855.0,99.1868,99.2337,98.8867,99.0274,23855.0
2020-12-11 12:00:00,105.53,105.58,104.87,105.16,17624.0,98.9805,99.0274,98.3614,98.6334,17624.0
2020-12-11 12:30:00,105.15,105.29,104.86,104.98,27315.0,98.6241,98.7554,98.3521,98.4646,27315.0
2020-12-11 13:00:00,105.0,105.0,104.59,104.67,23840.0,98.4834,98.4834,98.0988,98.1738,23840.0
2020-12-11 13:30:00,104.68,105.43,104.67,105.43,15431.0,98.1832,98.8867,98.1738,98.8867,15431.0
2020-12-11 14:00:00,105.43,105.43,105.21,105.29,34931.0,98.8867,98.8867,98.6803,98.7554,34931.0
2020-12-11 14:30:00,105.26,105.43,105.25,105.29,35006.0,98.7272,98.8867,98.7178,98.7554,35006.0
2020-12-11 15:00:00,105.3,105.78,105.26,105.77,42392.0,98.7647,99.215,98.7272,99.2056,42392.0
2020-12-11 15:30:00,105.74,106.03,105.12,105.42,116860.0,99.1774,99.4494,98.5959,98.8773,116860.0
2020-12-14 09:30:00,105.49,106.43,105.46,106.1,38751.0,99.266,100.1506,99.2378,99.84,38751.0
2020-12-14 10:00:00,106.12,106.66,106.0,106.55,36365.0,99.8588,100.367,99.7459,100.2635,36365.0
2020-12-14 10:30:00,106.55,106.62,106.33,106.34,29837.0,100.2635,100.3293,100.0565,100.0659,29837.0
2020-12-14 11:00:00,106.31,106.38,106.14,106.14,30039.0,100.0376,100.1035,99.8777,99.8777,30039.0
2020-12-14 11:30:00,106.14,106.15,105.72,105.84,31694.0,99.8777,99.8871,99.4824,99.5954,31694.0
2020-12-14 12:00:00,105.84,105.92,105.67,105.84,28306.0,99.5954,99.6706,99.4354,99.5954,28306.0
2020-12-14 12:30:00,105.82,105.82,105.3,105.5,27732.0,99.5765,99.5765,99.0872,99.2754,27732.0
2020-12-14 13:00:00,105.52,105.58,105.24,105.25,30022.0,99.2942,99.3507,99.0308,99.0402,30022.0
2020-12-14 13:30:00,105.25,105.54,105.11,105.16,38552.0,99.0402,99.3131,98.9084,98.9555,38552.0
2020-12-14 14:00:00,105.19,105.2,104.48,104.66,32380.0,98.9837,98.9931,98.3156,98.485,32380.0
2020-12-14 14:30:00,104.65,104.73,104.39,104.73,26439.0,98.4756,98.5509,98.2309,98.5509,26439.0
2020-12-14 15:00:00,104.69,104.99,104.65,104.93,44526.0,98.5132,98.7955,98.4756,98.7391,44526.0
2020-12-14 15:30:00,104.92,104.95,104.14,104.14,115671.0,98.7296,98.7579,97.9957,97.9957,115671.0
2020-12-15 09:30:00,104.7,104.81,103.66,103.94,18974.0,98.5226,98.6261,97.544,97.8075,18974.0
2020-12-15 10:00:00,103.84,104.04,103.55,103.71,29168.0,97.7134,97.9016,97.4405,97.591,29168.0
2020-12-15 10:30:00,103.73,103.76,103.14,103.33,25828.0,97.6099,97.6381,97.0547,97.2335,25828.0
2020-12-15 11:00:00,103.31,103.49,103.11,103.22,24439.0,97.2146,97.384,97.0264,97.1299,24439.0
2020-12-15 11:30:00,103.21,103.54,103.07,103.27,22515.0,97.1205,97.4311,96.9888,97.177,22515.0
2020-12-15 12:00:00,103.37,103.53,103.28,103.36,21052.0,97.2711,97.4217,97.1864,97.2617,21052.0
2020-12-15 12:30:00,103.36,103.75,103.19,103.64,35126.0,97.2617,97.6287,97.1017,97.5252,35126.0
2020-12-15 13:00:00,103.67,104.15,103.64,104.11,18690.0,97.5534,98.0051,97.5252,97.9674,18690.0
2020-12-15 13:30:00,104.07,104.18,103.88,104.07,19114.0,97.9298,98.0333,97.751,97.9298,19114.0
2020-12-15 14:00:00,104.02,104.4,104.02,104.29,22944.0,97.8827,98.2403,97.8827,98.1368,22944.0
2020-12-15 14:30:00,104.28,104.63,104.28,104.54,30603.0,98.1274,98.4568,98.1274,98.3721,30603.0
2020-12-15 15:00:00,104.55,104.7,104.46,104.5,34815.0,98.3815,98.5226,98.2968,98.3344,34815.0
2020-12-15 15:30:00,104.48,104.87,104.41,104.84,126119.0,98.3156,98.6826,98.2497,98.6544,126119.0
2020-12-16 09:30:00,105.3,106.21,104.98,106.09,54249.0,99.0872,99.9435,98.7861,99.8306,54249.0
2020-12-16 10:00:00,105.97,106.57,105.79,106.51,24330.0,99.7177,100.2823,99.5483,100.2258,24330.0
2020-12-16 10:30:00,106.45,106.64,106.26,106.36,28471.0,100.1694,100.3482,99.9906,100.0847,28471.0
2020-12-16 11:00:00,106.34,106.46,105.25,105.52,16515.0,100.0659,100.1788,99.0402,99.2942,16515.0
2020-12-16 11:30:00,105.52,105.79,105.41,105.7,16997.0,99.2942,99.5483,99.1907,99.4636,16997.0
2020-12-16 12:00:00,105.66,105.81,105.43,105.44,20845.0,99.426,99.5671,99.2096,99.219,20845.0
2020-12-16 12:30:00,105.45,105.73,105.4,105.64,20379.0,99.2284,99.4919,99.1813,99.4072,20379.0
2020-12-16 13:00:00,105.65,105.65,105.19,105.2,10677.0,99.4166,99.4166,98.9837,98.9931,10677.0
2020-12-16 13:30:00,105.22,105.4,105.01,105.01,15853.0,99.0119,99.1813,98.8143,98.8143,15853.0
2020-12-16 14:00:00,105.1,105.11,104.75,104.9,24711.0,98.899,98.9084,98.5697,98.7108,24711.0
2020-12-16 14:30:00,104.92,105.33,104.89,105.32,57170.0,98.7296,99.1155,98.7014,99.106,57170.0
2020-12-16 15:00:00,105.33,105.47,105.12,105.37,28888.0,99.1155,99.2472,98.9178,99.1531,28888.0
2020-12-16 15:30:00,105.36,105.42,104.88,105.09,111546.0,99.1437,99.2001,98.692,98.8896,111546.0
2020-12-17 09:30:00,105.14,105.14,104.24,104.94,40046.0,98.9367,98.9367,98.0898,98.7485,40046.0
2020-12-17 10:00:00,104.8,105.34,104.66,105.25,19969.0,98.6167,99.1249,98.485,99.0402,19969.0
2020-12-17 10:30:00,105.25,105.46,105.12,105.16,23727.0,99.0402,99.2378,98.9178,98.9555,23727.0
2020-12-17 11:00:00,105.16,105.71,104.98,105.48,26796.0,98.9555,99.473,98.7861,99.2566,26796.0
2020-12-17 11:30:00,105.46,105.46,105.09,105.34,14500.0,99.2378,99.2378,98.8896,99.1249,14500.0
2020-12-17 12:00:00,105.25,105.26,105.02,105.05,26155.0,99.0402,99.0496,98.8237,98.852,26155.0
2020-12-17 12:30:00,105.04,105.16,104.84,104.85,15606.0,98.8426,98.9555,98.6544,98.6638,15606.0
2020-12-17 13:00:00,104.84,105.07,104.72,104.82,26185.0,98.6544,98.8708,98.5414,98.6355,26185.0
2020-12-17 13:30:00,104.86,104.87,104.7,104.74,13224.0,98.6732,98.6826,98.5226,98.5603,13224.0
2020-12-17 14:00:00,104.65,104.71,104.47,104.48,13337.0,98.4756,98.532,98.3062,98.3156,13337.0
2020-12-17 14:30:00,104.49,104.62,104.23,104.23,26129.0,98.325,98.4473,98.0804,98.0804,26129.0
2020-12-17 15:00:00,104.22,104.58,104.15,104.58,29880.0,98.0709,98.4097,98.0051,98.4097,29880.0
2020-12-17 15:30:00,104.53,104.85,104.27,104.76,128855.0,98.3627,98.6638,98.118,98.5791,128855.0
2020-12-18 09:30:00,104.94,106.13,104.91,105.6,147167.0,98.7485,99.8683,98.7202,99.3695,147167.0
2020-12-18 10:00:00,105.69,106.67,105.03,105.05,35963.0,99.4542,100.3764,98.8332,98.852,35963.0
2020-12-18 10:30:00,105.08,105.08,104.17,104.62,46133.0,98.8802,98.8802,98.0239,98.4473,46133.0
2020-12-18 11:00:00,104.62,104.71,104.23,104.51,28703.0,98.4473,98.532,98.0804,98.3438,28703.0
2020-12-18 11:30:00,104.49,105.52,104.49,105.47,32290.0,98.325,99.2942,98.325,99.2472,32290.0
2020-12-18 12:00:00,105.46,105.82,105.37,105.67,23860.0,99.2378,99.5765,99.1531,99.4354,23860.0
2020-12-18 12:30:00,105.65,106.16,105.6,106.11,36804.0,99.4166,99.8965,99.3695,99.8494,36804.0
2020-12-18 13:00:00,106.08,106.12,105.75,105.98,27491.0,99.8212,99.8588,99.5107,99.7271,27491.0
2020-12-18 13:30:00,105.95,106.09,105.42,105.52,31059.0,99.6989,99.8306,99.2001,99.2942,31059.0
2020-12-18 14:00:00,105.53,105.83,105.41,105.6,33132.0,99.3037,99.586,99.1907,99.3695,33132.0
2020-12-18 14:30:00,105.61,105.69,105.08,105.25,20507.0,99.3789,99.4542,98.8802,99.0402,20507.0
2020-12-18 15:00:00,105.25,105.49,105.2,105.2,42871.0,99.0402,99.266,98.9931,98.9931,42871.0
2020-12-18 15:30:00,105.24,106.1,105.09,105.67,246104.0,99.0308,99.84,98.8896,99.4354,246104.0
2020-12-21 09:30:00,104.23,104.36,102.37,102.66,52317.0,98.0804,98.2027,96.3301,96.603,52317.0
2020-12-21 10:00:00,102.62,102.79,101.59,102.28,49026.0,96.5653,96.7253,95.5961,96.2454,49026.0
2020-12-21 10:30:00,102.23,102.91,102.18,102.72,50393.0,96.1984,96.8382,96.1513,96.6594,50393.0
2020-12-21 11:00:00,102.57,102.81,102.23,102.75,29519.0,96.5183,96.7441,96.1984,96.6877,29519.0
2020-12-21 11:30:00,102.9,103.18,102.67,102.98,15085.0,96.8288,97.0923,96.6124,96.9041,15085.0
2020-12-21 12:00:00,102.95,103.79,102.95,103.79,26756.0,96.8759,97.6663,96.8759,97.6663,26756.0
2020-12-21 12:30:00,103.73,103.85,103.41,103.56,17615.0,97.6099,97.7228,97.3087,97.4499,17615.0
2020-12-21 13:00:00,103.51,103.8,103.44,103.8,13228.0,97.4028,97.6757,97.337,97.6757,13228.0
2020-12-21 13:30:00,103.75,103.84,103.66,103.72,10423.0,97.6287,97.7134,97.544,97.6004,10423.0
2020-12-21 14:00:00,103.64,103.78,103.42,103.59,17096.0,97.5252,97.6569,97.3181,97.4781,17096.0
2020-12-21 14:30:00,103.62,103.73,103.26,103.47,18389.0,97.5063,97.6099,97.1676,97.3652,18389.0
2020-12-21 15:00:00,103.52,103.52,103.3,103.5,20605.0,97.4122,97.4122,97.2052,97.3934,20605.0
2020-12-21 15:30:00,103.49,103.49,102.86,103.13,90763.0,97.384,97.384,96.7912,97.0453,90763.0
2020-12-22 09:30:00,102.65,102.65,101.34,101.58,41528.0,96.5936,96.5936,95.3609,95.5867,41528.0
2020-12-22 10:00:00,101.61,103.22,101.53,102.93,56552.0,95.6149,97.1299,95.5397,96.8571,56552.0
2020-12-22 10:30:00,102.98,103.13,102.36,102.36,25018.0,96.9041,97.0453,96.3207,96.3207,25018.0
2020-12-22 11:00:00,102.39,102.87,102.25,102.84,13685.0,96.3489,96.8006,96.2172,96.7724,13685.0
2020-12-22 11:30:00,102.78,102.85,102.42,102.56,10396.0,96.7159,96.7818,96.3771,96.5089,10396.0
2020-12-22 12:00:00,102.6,102.6,102.39,102.52,9130.0,96.5465,96.5465,96.3489,96.4712,9130.0
2020-12-22 12:30:00,102.51,102.52,102.1,102.1,19934.0,96.4618,96.4712,96.076,96.076,19934.0
2020-12-22 13:00:00,102.19,102.39,101.98,102.39,20012.0,96.1607,96.3489,95.9631,96.3489,20012.0
2020-12-22 13:30:00,102.46,102.59,102.23,102.35,10414.0,96.4148,96.5371,96.1984,96.3113,10414.0
2020-12-22 14:00:00,102.36,102.36,102.1,102.14,10542.0,96.3207,96.3207,96.076,96.1137,10542.0
2020-12-22 14:30:00,102.15,102.16,101.87,102.12,20175.0,96.1231,96.1325,95.8596,96.0948,20175.0
2020-12-22 15:00:00,102.13,102.21,101.94,102.04,23245.0,96.1043,96.1795,95.9255,96.0196,23245.0
2020-12-22 15:30:00,102.03,102.45,101.53,102.37,170937.0,96.0102,96.4054,95.5397,96.3301,170937.0
2020-12-23 09:30:00,102.94,104.9,102.94,104.48,33207.0,96.8665,98.7108,96.8665,98.3156,33207.0
2020-12-23 10:00:00,104.53,104.54,103.3,103.45,15693.0,98.3627,98.3721,97.2052,97.3464,15693.0
2020-12-23 10:30:00,103.59,104.13,103.51,104.07,11916.0,97.4781,97.9863,97.4028,97.9298,11916.0
2020-12-23 11:00:00,103.98,104.33,103.93,104.19,11031.0,97.8451,98.1745,97.7981,98.0427,11031.0
2020-12-23 11:30:00,104.3,104.73,104.3,104.73,16154.0,98.1462,98.5509,98.1462,98.5509,16154.0
2020-12-23 12:00:00,104.71,105.12,104.65,105.06,28264.0,98.532,98.9178,98.4756,98.8614,28264.0
2020-12-23 12:30:00,105.05,105.25,104.88,104.89,17460.0,98.852,99.0402,98.692,98.7014,17460.0
2020-12-23 13:00:00,104.91,105.0,104.74,104.9,16410.0,98.7202,98.8049,98.5603,98.7108,16410.0
2020-12-23 13:30:00,104.91,105.25,104.9,105.04,18634.0,98.7202,99.0402,98.7108,98.8426,18634.0
2020-12-23 14:00:00,105.06,105.26,104.97,105.11,23151.0,98.8614,99.0496,98.7767,98.9084,23151.0
2020-12-23 14:30:00,105.16,105.24,105.08,105.2,28774.0,98.9555,99.0308,98.8802,98.9931,28774.0
2020-12-23 15:00:00,105.2,105.36,105.18,105.28,43832.0,98.9931,99.1437,98.9743,99.0684,43832.0
2020-12-23 15:30:00,105.28,105.32,104.57,104.58,107728.0,99.0684,99.106,98.4003,98.4097,107728.0
2020-12-24 09:30:00,105.09,105.12,104.1,104.34,16800.0,98.8896,98.9178,97.958,98.1839,16800.0
2020-12-24 10:00:00,104.3,104.35,103.59,103.59,11712.0,98.1462,98.1933,97.4781,97.4781,11712.0
2020-12-24 10:30:00,103.59,104.08,103.4,103.92,18502.0,97.4781,97.9392,97.2993,97.7886,18502.0
2020-12-24 11:00:00,104.03,104.18,103.74,103.79,11608.0,97.8922,98.0333,97.6193,97.6663,11608.0
2020-12-24 11:30:00,103.72,103.84,103.63,103.73,5805.0,97.6004,97.7134,97.5158,97.6099,5805.0
2020-12-24 12:00:00,103.76,104.08,103.61,104.02,9663.0,97.6381,97.9392,97.4969,97.8827,9663.0
2020-12-24 12:30:00,104.02,104.24,103.91,104.24,29571.0,97.8827,98.0898,97.7792,98.0898,29571.0
2020-12-28 09:30:00,104.91,105.06,103.86,104.4,48514.0,98.7202,98.8614,97.7322,98.2403,48514.0
2020-12-28 10:00:00,104.44,105.41,104.44,105.19,15649.0,98.278,99.1907,98.278,98.9837,15649.0
2020-12-28 10:30:00,105.14,105.34,105.03,105.08,12490.0,98.9367,99.1249,98.8332,98.8802,12490.0
2020-12-28 11:00:00,104.96,105.02,104.79,104.91,14127.0,98.7673,98.8237,98.6073,98.7202,14127.0
2020-12-28 11:30:00,104.88,104.88,104.59,104.75,11535.0,98.692,98.692,98.4191,98.5697,11535.0
2020-12-28 12:00:00,104.77,104.91,104.7,104.85,6509.0,98.5885,98.7202,98.5226,98.6638,6509.0
2020-12-28 12:30:00,104.95,105.03,104.79,104.81,8567.0,98.7579,98.8332,98.6073,98.6261,8567.0
2020-12-28 13:00:00,104.8,105.06,104.76,105.06,8353.0,98.6167,98.8614,98.5791,98.8614,8353.0
2020-12-28 13:30:00,105.09,105.17,105.0,105.15,10996.0,98.8896,98.9649,98.8049,98.9461,10996.0
2020-12-28 14:00:00,105.16,105.27,104.94,105.06,10627.0,98.9555,99.059,98.7485,98.8614,10627.0
2020-12-28 14:30:00,105.04,105.19,104.97,105.08,12589.0,98.8426,98.9837,98.7767,98.8802,12589.0
2020-12-28 15:00:00,105.08,105.18,104.83,104.86,10728.0,98.8802,98.9743,98.645,98.6732,10728.0
2020-12-28 15:30:00,104.84,104.88,104.59,104.78,57672.0,98.6544,98.692,98.4191,98.5979,57672.0
2020-12-29 09:30:00,105.42,105.55,104.44,104.53,10598.0,99.2001,99.3225,98.278,98.3627,10598.0
2020-12-29 10:00:00,104.64,104.88,104.47,104.54,9549.0,98.4662,98.692,98.3062,98.3721,9549.0
2020-12-29 10:30:00,104.55,104.55,103.82,104.14,5264.0,98.3815,98.3815,97.6945,97.9957,5264.0
2020-12-29 11:00:00,104.07,104.39,103.99,104.39,8994.0,97.9298,98.2309,97.8545,98.2309,8994.0
2020-12-29 11:30:00,104.36,104.67,104.12,104.16,14501.0,98.2027,98.4944,97.9768,98.0145,14501.0
2020-12-29 12:00:00,104.15,104.37,103.99,104.1,7457.0,98.0051,98.2121,97.8545,97.958,7457.0
2020-12-29 12:30:00,104.16,104.16,103.76,103.84,10831.0,98.0145,98.0145,97.6381,97.7134,10831.0
2020-12-29 13:00:00,103.86,103.89,103.66,103.86,5672.0,97.7322,97.7604,97.544,97.7322,5672.0
2020-12-29 13:30:00,103.83,104.01,103.71,104.01,7488.0,97.704,97.8733,97.591,97.8733,7488.0
2020-12-29 14:00:00,103.96,103.98,103.47,103.65,20879.0,97.8263,97.8451,97.3652,97.5346,20879.0
2020-12-29 14:30:00,103.71,103.99,103.62,103.97,15589.0,97.591,97.8545,97.5063,97.8357,15589.0
2020-12-29 15:00:00,103.98,104.03,103.86,103.99,13023.0,97.8451,97.8922,97.7322,97.8545,13023.0
2020-12-29 15:30:00,104.01,104.02,103.55,103.59,65457.0,97.8733,97.8827,97.4405,97.4781,65457.0
2020-12-30 09:30:00,103.67,104.68,103.67,104.42,14785.0,97.5534,98.5038,97.5534,98.2591,14785.0
2020-12-30 10:00:00,104.44,104.99,104.34,104.75,5335.0,98.278,98.7955,98.1839,98.5697,5335.0
2020-12-30 10:30:00,104.7,104.7,104.3,104.41,5869.0,98.5226,98.5226,98.1462,98.2497,5869.0
2020-12-30 11:00:00,104.45,104.46,104.21,104.28,3417.0,98.2874,98.2968,98.0615,98.1274,3417.0
2020-12-30 11:30:00,104.22,104.26,103.99,104.26,5426.0,98.0709,98.1086,97.8545,98.1086,5426.0
2020-12-30 12:00:00,104.32,104.68,104.2,104.58,4064.0,98.165,98.5038,98.0521,98.4097,4064.0
2020-12-30 12:30:00,104.53,104.56,104.36,104.42,4403.0,98.3627,98.3909,98.2027,98.2591,4403.0
2020-12-30 13:00:00,104.48,104.66,104.33,104.33,4318.0,98.3156,98.485,98.1745,98.1745,4318.0
2020-12-30 13:30:00,104.34,104.43,104.21,104.25,9008.0,98.1839,98.2686,98.0615,98.0992,9008.0
2020-12-30 14:00:00,104.17,104.2,103.97,104.0,5594.0,98.0239,98.0521,97.8357,97.8639,5594.0
2020-12-30 14:30:00,103.98,103.99,103.81,103.87,4675.0,97.8451,97.8545,97.6851,97.7416,4675.0
2020-12-30 15:00:00,103.85,104.25,103.84,104.13,12547.0,97.7228,98.0992,97.7134,97.9863,12547.0
2020-12-30 15:30:00,104.1,104.25,103.91,104.0,45477.0,97.958,98.0992,97.7792,97.8639,45477.0
2020-12-31 09:30:00,103.85,103.85,103.26,103.67,13099.0,97.7228,97.7228,97.1676,97.5534,13099.0
2020-12-31 10:00:00,103.94,104.51,103.9,104.2,23709.0,97.8075,98.3438,97.7698,98.0521,23709.0
2020-12-31 10:30:00,104.25,104.39,103.95,104.03,5417.0,98.0992,98.2309,97.8169,97.8922,5417.0
2020-12-31 11:00:00,104.02,104.33,104.01,104.3,4344.0,97.8827,98.1745,97.8733,98.1462,4344.0
2020-12-31 11:30:00,104.23,104.23,104.07,104.1,2232.0,98.0804,98.0804,97.9298,97.958,2232.0
2020-12-31 12:00:00,104.17,104.33,104.14,104.33,2868.0,98.0239,98.1745,97.9957,98.1745,2868.0
2020-12-31 12:30:00,104.27,104.59,104.27,104.47,4527.0,98.118,98.4191,98.118,98.3062,4527.0
2020-12-31 13:00:00,104.45,104.53,104.41,104.49,5155.0,98.2874,98.3627,98.2497,98.325,5155.0
2020-12-31 13:30:00,104.5,104.64,104.16,104.23,16669.0,98.3344,98.4662,98.0145,98.0804,16669.0
2020-12-31 14:00:00,104.19,104.81,104.17,104.61,10005.0,98.0427,98.6261,98.0239,98.4379,10005.0
2020-12-31 14:30:00,104.59,104.85,104.56,104.56,8612.0,98.4191,98.6638,98.3909,98.3909,8612.0
2020-12-31 15:00:00,104.63,105.05,104.48,104.97,23527.0,98.4568,98.852,98.3156,98.7767,23527.0
2020-12-31 15:30:00,105.0,105.23,104.82,105.09,51013.0,98.8049,99.0214,98.6355,98.8896,51013.0
2021-01-04 09:30:00,104.53,105.47,104.23,104.29,48317.0,98.3627,99.2472,98.0804,98.1368,48317.0
2021-01-04 10:00:00,104.25,104.43,103.44,103.47,16949.0,98.0992,98.2686,97.337,97.3652,16949.0
2021-01-04 10:30:00,103.48,103.53,102.23,102.35,23069.0,97.3746,97.4217,96.1984,96.3113,23069.0
2021-01-04 11:00:00,102.47,102.57,101.91,102.19,11851.0,96.4242,96.5183,95.8972,96.1607,11851.0
2021-01-04 11:30:00,102.13,102.27,101.8,101.89,15733.0,96.1043,96.236,95.7937,95.8784,15733.0
2021-01-04 12:00:00,101.92,102.49,101.91,102.36,22427.0,95.9066,96.443,95.8972,96.3207,22427.0
2021-01-04 12:30:00,102.34,102.45,101.95,102.39,18591.0,96.3019,96.4054,95.9349,96.3489,18591.0
2021-01-04 13:00:00,102.41,102.65,102.33,102.61,21648.0,96.3677,96.5936,96.2925,96.5559,21648.0
2021-01-04 13:30:00,102.55,102.55,102.03,102.31,19548.0,96.4995,96.4995,96.0102,96.2736,19548.0
2021-01-04 14:00:00,102.27,102.3,101.87,102.11,17765.0,96.236,96.2642,95.8596,96.0854,17765.0
2021-01-04 14:30:00,102.01,102.21,101.7,102.08,20167.0,95.9913,96.1795,95.6996,96.0572,20167.0
2021-01-04 15:00:00,102.14,102.17,101.79,102.17,23101.0,96.1137,96.1419,95.7843,96.1419,23101.0
2021-01-04 15:30:00,102.11,102.66,101.95,102.55,118690.0,96.0854,96.603,95.9349,96.4995,118690.0
2021-01-05 09:30:00,102.5,103.27,102.29,102.34,42645.0,96.4524,97.177,96.2548,96.3019,42645.0
2021-01-05 10:00:00,102.43,102.84,101.88,101.91,21799.0,96.3866,96.7724,95.869,95.8972,21799.0
2021-01-05 10:30:00,101.9,102.08,101.53,101.53,11256.0,95.8878,96.0572,95.5397,95.5397,11256.0
2021-01-05 11:00:00,101.52,101.63,101.11,101.6,15005.0,95.5302,95.6338,95.1444,95.6055,15005.0
2021-01-05 11:30:00,101.61,102.15,101.36,101.5,32921.0,95.6149,96.1231,95.3797,95.5114,32921.0
2021-01-05 12:00:00,101.53,102.01,101.53,101.9,12785.0,95.5397,95.9913,95.5397,95.8878,12785.0
2021-01-05 12:30:00,101.9,102.05,101.7,101.93,8788.0,95.8878,96.029,95.6996,95.9161,8788.0
2021-01-05 13:00:00,101.93,102.14,101.93,102.11,53431.0,95.9161,96.1137,95.9161,96.0854,53431.0
2021-01-05 13:30:00,102.13,102.26,101.98,102.23,11938.0,96.1043,96.2266,95.9631,96.1984,11938.0
2021-01-05 14:00:00,102.29,102.7,102.29,102.49,22296.0,96.2548,96.6406,96.2548,96.443,22296.0
2021-01-05 14:30:00,102.57,102.77,102.41,102.6,36239.0,96.5183,96.7065,96.3677,96.5465,36239.0
2021-01-05 15:00:00,102.64,102.96,102.55,102.56,24573.0,96.5842,96.8853,96.4995,96.5089,24573.0
2021-01-05 15:30:00,102.52,102.58,102.3,102.5,79394.0,96.4712,96.5277,96.2642,96.4524,79394.0
2021-01-06 09:30:00,102.02,102.6,101.68,101.92,61950.0,96.0007,96.5465,95.6808,95.9066,61950.0
2021-01-06 10:00:00,101.93,102.39,101.84,102.29,180594.0,95.9161,96.3489,95.8314,96.2548,180594.0
2021-01-06 10:30:00,102.3,104.38,102.3,104.32,61051.0,96.2642,98.2215,96.2642,98.165,61051.0
2021-01-06 11:00:00,104.31,104.31,103.86,104.07,27752.0,98.1556,98.1556,97.7322,97.9298,27752.0
2021-01-06 11:30:00,104.1,104.15,103.4,103.72,66595.0,97.958,98.0051,97.2993,97.6004,66595.0
2021-01-06 12:00:00,103.77,104.19,103.61,104.15,23508.0,97.6475,98.0427,97.4969,98.0051,23508.0
2021-01-06 12:30:00,104.02,104.76,104.02,104.73,17050.0,97.8827,98.5791,97.8827,98.5509,17050.0
2021-01-06 13:00:00,104.77,104.87,104.56,104.58,34321.0,98.5885,98.6826,98.3909,98.4097,34321.0
2021-01-06 13:30:00,104.58,104.82,104.54,104.71,30108.0,98.4097,98.6355,98.3721,98.532,30108.0
2021-01-06 14:00:00,104.75,104.86,104.47,104.63,55833.0,98.5697,98.6732,98.3062,98.4568,55833.0
2021-01-06 14:30:00,104.64,105.15,104.39,104.81,37558.0,98.4662,98.9461,98.2309,98.6261,37558.0
2021-01-06 15:00:00,104.81,104.87,103.65,104.26,42225.0,98.6261,98.6826,97.5346,98.1086,42225.0
2021-01-06 15:30:00,104.15,104.61,103.63,103.96,91378.0,98.0051,98.4379,97.5158,97.8263,91378.0
2021-01-07 09:30:00,103.82,104.2,103.11,103.46,26721.0,97.6945,98.0521,97.0264,97.3558,26721.0
2021-01-07 10:00:00,103.6,104.0,103.35,104.0,38885.0,97.4875,97.8639,97.2523,97.8639,38885.0
2021-01-07 10:30:00,104.03,104.05,103.6,103.73,14692.0,97.8922,97.911,97.4875,97.6099,14692.0
2021-01-07 11:00:00,103.77,104.05,103.76,103.77,16382.0,97.6475,97.911,97.6381,97.6475,16382.0
2021-01-07 11:30:00,103.8,104.02,103.77,103.9,14721.0,97.6757,97.8827,97.6475,97.7698,14721.0
2021-01-07 12:00:00,103.92,104.03,103.51,103.77,9733.0,97.7886,97.8922,97.4028,97.6475,9733.0
2021-01-07 12:30:00,103.77,103.77,103.53,103.59,11449.0,97.6475,97.6475,97.4217,97.4781,11449.0
2021-01-07 13:00:00,103.62,103.82,103.31,103.59,15886.0,97.5063,97.6945,97.2146,97.4781,15886.0
2021-01-07 13:30:00,103.59,104.02,103.59,104.0,18765.0,97.4781,97.8827,97.4781,97.8639,18765.0
2021-01-07 14:00:00,103.98,104.11,103.8,103.84,14961.0,97.8451,97.9674,97.6757,97.7134,14961.0
2021-01-07 14:30:00,103.88,103.93,103.68,103.93,45395.0,97.751,97.7981,97.5628,97.7981,45395.0
2021-01-07 15:00:00,103.94,103.97,103.39,103.43,22335.0,97.8075,97.8357,97.2899,97.3276,22335.0
2021-01-07 15:30:00,103.38,104.62,103.38,104.22,155070.0,97.2805,98.4473,97.2805,98.0709,155070.0
2021-01-08 09:30:00,104.42,105.84,104.42,105.71,28856.0,98.2591,99.5954,98.2591,99.473,28856.0
2021-01-08 10:00:00,105.68,105.83,105.16,105.29,23956.0,99.4448,99.586,98.9555,99.0778,23956.0
2021-01-08 10:30:00,105.34,105.42,105.14,105.29,11145.0,99.1249,99.2001,98.9367,99.0778,11145.0
2021-01-08 11:00:00,105.33,105.33,104.93,105.13,10736.0,99.1155,99.1155,98.7391,98.9273,10736.0
2021-01-08 11:30:00,105.13,105.21,104.62,104.8,13136.0,98.9273,99.0025,98.4473,98.6167,13136.0
2021-01-08 12:00:00,104.83,104.84,104.59,104.62,10111.0,98.645,98.6544,98.4191,98.4473,10111.0
2021-01-08 12:30:00,104.59,104.64,104.38,104.39,11526.0,98.4191,98.4662,98.2215,98.2309,11526.0
2021-01-08 13:00:00,104.41,104.49,103.9,103.96,11435.0,98.2497,98.325,97.7698,97.8263,11435.0
2021-01-08 13:30:00,103.94,103.98,103.62,103.79,13647.0,97.8075,97.8451,97.5063,97.6663,13647.0
2021-01-08 14:00:00,103.86,104.35,103.86,104.32,17046.0,97.7322,98.1933,97.7322,98.165,17046.0
2021-01-08 14:30:00,104.32,104.47,104.07,104.44,13471.0,98.165,98.3062,97.9298,98.278,13471.0
2021-01-08 15:00:00,104.41,104.57,104.39,104.56,13132.0,98.2497,98.4003,98.2309,98.3909,13132.0
2021-01-08 15:30:00,104.56,104.78,104.37,104.59,110787.0,98.3909,98.5979,98.2121,98.4191,110787.0
2021-01-11 09:30:00,105.5,105.87,104.88,105.52,56759.0,99.2754,99.6236,98.692,99.2942,56759.0
2021-01-11 10:00:00,105.47,106.28,104.15,104.31,33647.0,99.2472,100.0094,98.0051,98.1556,33647.0
2021-01-11 10:30:00,104.31,104.43,103.87,104.25,14306.0,98.1556,98.2686,97.7416,98.0992,14306.0
2021-01-11 11:00:00,104.21,104.87,104.15,104.84,11570.0,98.0615,98.6826,98.0051,98.6544,11570.0
2021-01-11 11:30:00,104.85,104.85,104.55,104.6,9625.0,98.6638,98.6638,98.3815,98.4285,9625.0
2021-01-11 12:00:00,104.55,104.61,104.39,104.46,6124.0,98.3815,98.4379,98.2309,98.2968,6124.0
2021-01-11 12:30:00,104.5,104.63,104.38,104.54,10913.0,98.3344,98.4568,98.2215,98.3721,10913.0
2021-01-11 13:00:00,104.56,104.75,104.46,104.48,9995.0,98.3909,98.5697,98.2968,98.3156,9995.0
2021-01-11 13:30:00,104.53,104.54,104.16,104.21,7798.0,98.3627,98.3721,98.0145,98.0615,7798.0
2021-01-11 14:00:00,104.19,104.32,104.1,104.18,8810.0,98.0427,98.165,97.958,98.0333,8810.0
2021-01-11 14:30:00,104.2,104.38,104.14,104.21,7974.0,98.0521,98.2215,97.9957,98.0615,7974.0
2021-01-11 15:00:00,104.2,104.3,103.78,103.86,11986.0,98.0521,98.1462,97.6569,97.7322,11986.0
2021-01-11 15:30:00,103.95,104.15,103.92,104.02,47848.0,97.8169,98.0051,97.7886,97.8827,47848.0
2021-01-12 09:30:00,103.61,103.69,102.95,103.58,27584.0,97.4969,97.5722,96.8759,97.4687,27584.0
2021-01-12 10:00:00,103.52,104.38,103.33,104.1,25577.0,97.4122,98.2215,97.2335,97.958,25577.0
2021-01-12 10:30:00,104.15,104.35,104.1,104.3,30044.0,98.0051,98.1933,97.958,98.1462,30044.0
2021-01-12 11:00:00,104.32,104.71,104.18,104.69,21754.0,98.165,98.532,98.0333,98.5132,21754.0
2021-01-12 11:30:00,104.63,104.65,104.16,104.21,17021.0,98.4568,98.4756,98.0145,98.0615,17021.0
2021-01-12 12:00:00,104.31,104.44,103.93,104.4,27932.0,98.1556,98.278,97.7981,98.2403,27932.0
2021-01-12 12:30:00,104.33,104.75,104.21,104.53,15916.0,98.1745,98.5697,98.0615,98.3627,15916.0
2021-01-12 13:00:00,104.55,104.94,104.55,104.94,21506.0,98.3815,98.7485,98.3815,98.7485,21506.0
2021-01-12 13:30:00,104.9,105.19,104.89,105.0,13071.0,98.7108,98.9837,98.7014,98.8049,13071.0
2021-01-12 14:00:00,105.04,105.27,104.99,105.11,16874.0,98.8426,99.059,98.7955,98.9084,16874.0
2021-01-12 14:30:00,105.13,105.39,105.06,105.34,20998.0,98.9273,99.1719,98.8614,99.1249,20998.0
2021-01-12 15:00:00,105.39,105.53,105.14,105.18,24622.0,99.1719,99.3037,98.9367,98.9743,24622.0
2021-01-12 15:30:00,105.19,105.51,105.14,105.39,78547.0,98.9837,99.2848,98.9367,99.1719,78547.0
2021-01-13 09:30:00,105.57,106.12,104.5,104.9,37847.0,99.3413,99.8588,98.3344,98.7108,37847.0
2021-01-13 10:00:00,104.91,105.44,104.63,105.44,27367.0,98.7202,99.219,98.4568,99.219,27367.0
2021-01-13 10:30:00,105.34,105.69,105.26,105.47,18326.0,99.1249,99.4542,99.0496,99.2472,18326.0
2021-01-13 11:00:00,105.45,105.91,105.45,105.47,20096.0,99.2284,99.6612,99.2284,99.2472,20096.0
2021-01-13 11:30:00,105.5,105.81,105.17,105.76,30710.0,99.2754,99.5671,98.9649,99.5201,30710.0
2021-01-13 12:00:00,105.76,105.95,105.68,105.93,16177.0,99.5201,99.6989,99.4448,99.6801,16177.0
2021-01-13 12:30:00,105.93,106.16,105.77,106.11,8616.0,99.6801,99.8965,99.5295,99.8494,8616.0
2021-01-13 13:00:00,106.05,106.36,106.03,106.28,9813.0,99.793,100.0847,99.7742,100.0094,9813.0
2021-01-13 13:30:00,106.27,106.55,106.2,106.31,16572.0,100.0,100.2635,99.9341,100.0376,16572.0
2021-01-13 14:00:00,106.34,106.48,106.18,106.46,18567.0,100.0659,100.1976,99.9153,100.1788,18567.0
2021-01-13 14:30:00,106.48,106.52,106.08,106.08,16091.0,100.1976,100.2352,99.8212,99.8212,16091.0
2021-01-13 15:00:00,106.1,106.12,105.82,105.91,24339.0,99.84,99.8588,99.5765,99.6612,24339.0
2021-01-13 15:30:00,105.93,105.99,105.45,105.6,64649.0,99.6801,99.7365,99.2284,99.3695,64649.0
2021-01-14 09:30:00,105.3,105.77,104.67,105.22,31043.0,99.0872,99.5295,98.4944,99.0119,31043.0
2021-01-14 10:00:00,105.19,106.79,105.16,106.77,37400.0,98.9837,100.4893,98.9555,100.4705,37400.0
2021-01-14 10:30:00,106.81,106.99,106.31,106.38,32240.0,100.5081,100.6775,100.0376,100.1035,32240.0
2021-01-14 11:00:00,106.44,107.49,106.03,107.3,46267.0,100.16,101.148,99.7742,100.9692,46267.0
2021-01-14 11:30:00,107.26,107.84,107.13,107.83,20171.0,100.9316,101.4774,100.8093,101.468,20171.0
2021-01-14 12:00:00,107.77,107.97,107.7,107.86,17784.0,101.4115,101.5997,101.3456,101.4962,17784.0
2021-01-14 12:30:00,107.83,108.22,107.79,107.95,32085.0,101.468,101.8349,101.4303,101.5809,32085.0
2021-01-14 13:00:00,107.92,107.92,107.11,107.17,13205.0,101.5526,101.5526,100.7904,100.8469,13205.0
2021-01-14 13:30:00,107.26,107.34,107.14,107.15,8139.0,100.9316,101.0069,100.8187,100.8281,8139.0
2021-01-14 14:00:00,107.18,107.41,106.97,107.14,11316.0,100.8563,101.0727,100.6587,100.8187,11316.0
2021-01-14 14:30:00,107.15,107.26,106.85,106.93,9971.0,100.8281,100.9316,100.5458,100.6211,9971.0
2021-01-14 15:00:00,107.0,107.18,106.66,106.81,20834.0,100.6869,100.8563,100.367,100.5081,20834.0
2021-01-14 15:30:00,106.79,106.92,106.15,106.32,85695.0,100.4893,100.6116,99.8871,100.047,85695.0
2021-01-15 09:30:00,105.92,106.55,105.44,106.13,61729.0,99.6706,100.2635,99.219,99.8683,61729.0
2021-01-15 10:00:00,106.21,106.65,105.32,105.32,10728.0,99.9435,100.3576,99.106,99.106,10728.0
2021-01-15 10:30:00,105.33,106.56,105.33,106.44,18430.0,99.1155,100.2729,99.1155,100.16,18430.0
2021-01-15 11:00:00,106.37,106.95,106.34,106.83,25037.0,100.0941,100.6399,100.0659,100.527,25037.0
2021-01-15 11:30:00,106.81,107.28,106.48,107.02,22262.0,100.5081,100.9504,100.1976,100.7057,22262.0
2021-01-15 12:00:00,106.99,107.24,106.55,106.93,20280.0,100.6775,100.9128,100.2635,100.6211,20280.0
2021-01-15 12:30:00,106.92,107.04,106.67,107.04,14383.0,100.6116,100.7246,100.3764,100.7246,14383.0
2021-01-15 13:00:00,107.01,107.26,106.88,107.08,11257.0,100.6963,100.9316,100.574,100.7622,11257.0
2021-01-15 13:30:00,106.96,107.0,106.81,106.88,12495.0,100.6493,100.6869,100.5081,100.574,12495.0
2021-01-15 14:00:00,106.95,107.09,106.8,107.03,27685.0,100.6399,100.7716,100.4987,100.7152,27685.0
2021-01-15 14:30:00,107.03,107.56,107.03,107.27,18120.0,100.7152,101.2139,100.7152,100.941,18120.0
2021-01-15 15:00:00,107.3,107.63,107.12,107.32,10781.0,100.9692,101.2798,100.7998,100.988,10781.0
2021-01-15 15:30:00,107.35,107.42,107.09,107.14,77342.0,101.0163,101.0821,100.7716,100.8187,77342.0
2021-01-19 09:30:00,107.79,111.6,107.66,111.38,124147.0,101.4303,105.0155,101.308,104.8085,124147.0
2021-01-19 10:00:00,111.37,111.42,109.3,109.51,66207.0,104.7991,104.8461,102.8512,103.0488,66207.0
2021-01-19 10:30:00,109.55,109.99,109.36,109.91,14048.0,103.0865,103.5005,102.9077,103.4252,14048.0
2021-01-19 11:00:00,109.9,110.0,109.49,109.83,44373.0,103.4158,103.5099,103.03,103.35,44373.0
2021-01-19 11:30:00,109.84,109.84,109.08,109.08,16283.0,103.3594,103.3594,102.6442,102.6442,16283.0
2021-01-19 12:00:00,109.16,109.25,108.53,108.53,18758.0,102.7195,102.8042,102.1267,102.1267,18758.0
2021-01-19 12:30:00,108.45,108.65,107.98,108.62,23924.0,102.0514,102.2396,101.6091,102.2113,23924.0
2021-01-19 13:00:00,108.63,108.87,108.6,108.77,14319.0,102.2208,102.4466,102.1925,102.3525,14319.0
2021-01-19 13:30:00,108.8,109.08,108.7,109.04,17853.0,102.3807,102.6442,102.2866,102.6066,17853.0
2021-01-19 14:00:00,109.01,109.47,108.99,109.28,14843.0,102.5783,103.0112,102.5595,102.8324,14843.0
2021-01-19 14:30:00,109.26,109.55,109.08,109.44,22807.0,102.8136,103.0865,102.6442,102.983,22807.0
2021-01-19 15:00:00,109.43,109.57,109.3,109.35,34538.0,102.9736,103.1053,102.8512,102.8983,34538.0
2021-01-19 15:30:00,109.36,109.77,109.04,109.09,99326.0,102.9077,103.2935,102.6066,102.6536,99326.0
2021-01-20 09:30:00,109.36,110.12,108.5,109.52,38728.0,102.9077,103.6228,102.0984,103.0582,38728.0
2021-01-20 10:00:00,109.53,110.01,109.41,109.75,32101.0,103.0677,103.5193,102.9547,103.2747,32101.0
2021-01-20 10:30:00,109.72,110.45,109.66,110.41,31914.0,103.2464,103.9334,103.19,103.8957,31914.0
2021-01-20 11:00:00,110.48,110.53,109.63,109.74,15820.0,103.9616,104.0087,103.1618,103.2653,15820.0
2021-01-20 11:30:00,109.73,109.78,109.28,109.52,9536.0,103.2559,103.3029,102.8324,103.0582,9536.0
2021-01-20 12:00:00,109.57,109.63,109.3,109.35,6267.0,103.1053,103.1618,102.8512,102.8983,6267.0
2021-01-20 12:30:00,109.33,109.64,109.03,109.47,14301.0,102.8795,103.1712,102.5972,103.0112,14301.0
2021-01-20 13:00:00,109.45,109.6,109.33,109.53,13050.0,102.9924,103.1335,102.8795,103.0677,13050.0
2021-01-20 13:30:00,109.47,109.65,109.41,109.63,8270.0,103.0112,103.1806,102.9547,103.1618,8270.0
2021-01-20 14:00:00,109.59,109.66,109.42,109.59,11105.0,103.1241,103.19,102.9641,103.1241,11105.0
2021-01-20 14:30:00,109.56,109.71,109.54,109.55,10503.0,103.0959,103.237,103.0771,103.0865,10503.0
2021-01-20 15:00:00,109.52,109.69,109.45,109.68,13375.0,103.0582,103.2182,102.9924,103.2088,13375.0
2021-01-20 15:30:00,109.65,109.88,109.55,109.64,67124.0,103.1806,103.397,103.0865,103.1712,67124.0
2021-01-21 09:30:00,109.33,110.5,109.2,110.43,26284.0,102.8795,103.9804,102.7571,103.9146,26284.0
2021-01-21 10:00:00,110.43,110.43,109.71,110.0,24065.0,103.9146,103.9146,103.237,103.5099,24065.0
2021-01-21 10:30:00,109.93,110.04,109.13,109.13,14202.0,103.4441,103.5476,102.6913,102.6913,14202.0
2021-01-21 11:00:00,109.24,109.53,108.85,109.43,32132.0,102.7948,103.0677,102.4278,102.9736,32132.0
2021-01-21 11:30:00,109.46,109.49,109.17,109.27,10441.0,103.0018,103.03,102.7289,102.823,10441.0
2021-01-21 12:00:00,109.26,109.46,109.11,109.19,7864.0,102.8136,103.0018,102.6724,102.7477,7864.0
2021-01-21 12:30:00,109.14,109.16,108.72,108.86,9001.0,102.7007,102.7195,102.3054,102.4372,9001.0
2021-01-21 13:00:00,108.91,108.97,108.73,108.87,6483.0,102.4842,102.5407,102.3149,102.4466,6483.0
2021-01-21 13:30:00,108.91,109.1,108.83,109.05,5192.0,102.4842,102.663,102.409,102.616,5192.0
2021-01-21 14:00:00,109.0,109.33,109.0,109.32,9186.0,102.5689,102.8795,102.5689,102.87,9186.0
2021-01-21 14:30:00,109.3,109.33,109.02,109.13,4806.0,102.8512,102.8795,102.5877,102.6913,4806.0
2021-01-21 15:00:00,109.08,109.08,108.68,109.08,10665.0,102.6442,102.6442,102.2678,102.6442,10665.0
2021-01-21 15:30:00,109.03,109.66,108.96,109.31,104557.0,102.5972,103.19,102.5313,102.8606,104557.0
2021-01-22 09:30:00,109.0,109.44,108.52,109.44,23099.0,102.5689,102.983,102.1172,102.983,23099.0
2021-01-22 10:00:00,109.28,109.29,108.68,108.98,8979.0,102.8324,102.8418,102.2678,102.5501,8979.0
2021-01-22 10:30:00,109.0,109.35,108.84,109.12,10527.0,102.5689,102.8983,102.4184,102.6818,10527.0
2021-01-22 11:00:00,109.12,109.61,109.06,109.52,8832.0,102.6818,103.1429,102.6254,103.0582,8832.0
2021-01-22 11:30:00,109.44,110.02,109.44,110.0,18296.0,102.983,103.5287,102.983,103.5099,18296.0
2021-01-22 12:00:00,110.05,110.58,109.95,110.58,46418.0,103.557,104.0557,103.4629,104.0557,46418.0
2021-01-22 12:30:00,110.55,111.54,110.45,111.54,62104.0,104.0275,104.9591,103.9334,104.9591,62104.0
2021-01-22 13:00:00,111.54,111.78,111.28,111.65,43660.0,104.9591,105.1849,104.7144,105.0626,43660.0
2021-01-22 13:30:00,111.62,111.79,111.55,111.55,15291.0,105.0343,105.1943,104.9685,104.9685,15291.0
2021-01-22 14:00:00,111.55,111.89,111.47,111.83,22657.0,104.9685,105.2884,104.8932,105.232,22657.0
2021-01-22 14:30:00,111.84,112.31,111.83,112.01,42228.0,105.2414,105.6836,105.232,105.4013,42228.0
2021-01-22 15:00:00,112.01,112.36,111.96,112.36,23481.0,105.4013,105.7307,105.3543,105.7307,23481.0
2021-01-22 15:30:00,112.37,112.57,112.03,112.05,114134.0,105.7401,105.9283,105.4201,105.439,114134.0
2021-01-25 09:30:00,111.81,113.28,110.89,111.94,78446.0,105.2131,106.5964,104.3474,105.3355,78446.0
2021-01-25 10:00:00,111.94,113.6,111.87,113.32,39488.0,105.3355,106.8975,105.2696,106.634,39488.0
2021-01-25 10:30:00,113.19,113.75,112.99,113.18,29952.0,106.5117,107.0387,106.3235,106.5023,29952.0
2021-01-25 11:00:00,113.08,113.39,112.25,112.39,44541.0,106.4082,106.6999,105.6272,105.7589,44541.0
2021-01-25 11:30:00,112.27,113.1,112.27,112.82,18792.0,105.646,106.427,105.646,106.1635,18792.0
2021-01-25 12:00:00,112.91,112.93,111.99,112.16,33549.0,106.2482,106.267,105.3825,105.5425,33549.0
2021-01-25 12:30:00,112.06,112.98,111.99,112.89,16974.0,105.4484,106.3141,105.3825,106.2294,16974.0
2021-01-25 13:00:00,112.87,113.23,112.69,113.17,15884.0,106.2106,106.5493,106.0412,106.4929,15884.0
2021-01-25 13:30:00,113.15,113.46,112.84,113.17,23188.0,106.4741,106.7658,106.1824,106.4929,23188.0
2021-01-25 14:00:00,113.11,113.12,112.79,112.89,20804.0,106.4364,106.4458,106.1353,106.2294,20804.0
2021-01-25 14:30:00,112.96,113.05,112.52,112.72,26891.0,106.2953,106.38,105.8812,106.0694,26891.0
2021-01-25 15:00:00,112.77,112.77,112.31,112.67,40984.0,106.1165,106.1165,105.6836,106.0224,40984.0
2021-01-25 15:30:00,112.68,112.82,112.32,112.77,106459.0,106.0318,106.1635,105.693,106.1165,106459.0
2021-01-26 09:30:00,113.36,113.63,112.29,113.14,30325.0,106.6717,106.9257,105.6648,106.4647,30325.0
2021-01-26 10:00:00,113.09,113.44,112.65,112.98,21138.0,106.4176,106.747,106.0036,106.3141,21138.0
2021-01-26 10:30:00,112.91,113.06,112.31,112.41,18687.0,106.2482,106.3894,105.6836,105.7777,18687.0
2021-01-26 11:00:00,112.45,112.46,112.09,112.32,15608.0,105.8154,105.8248,105.4766,105.693,15608.0
2021-01-26 11:30:00,112.34,112.34,111.9,111.99,10810.0,105.7119,105.7119,105.2978,105.3825,10810.0
2021-01-26 12:00:00,112.04,112.18,111.9,112.15,8427.0,105.4296,105.5613,105.2978,105.5331,8427.0
2021-01-26 12:30:00,112.15,112.19,111.97,112.04,7274.0,105.5331,105.5707,105.3637,105.4296,7274.0
2021-01-26 13:00:00,111.98,112.38,111.97,112.14,11186.0,105.3731,105.7495,105.3637,105.5237,11186.0
2021-01-26 13:30:00,112.18,112.3,112.06,112.12,6658.0,105.5613,105.6742,105.4484,105.5048,6658.0
2021-01-26 14:00:00,112.09,112.19,111.9,112.08,10596.0,105.4766,105.5707,105.2978,105.4672,10596.0
2021-01-26 14:30:00,112.04,112.2,111.9,112.2,9191.0,105.4296,105.5801,105.2978,105.5801,9191.0
2021-01-26 15:00:00,112.18,112.39,112.1,112.33,13078.0,105.5613,105.7589,105.486,105.7024,13078.0
2021-01-26 15:30:00,112.26,112.38,111.78,111.8,60095.0,105.6366,105.7495,105.1849,105.2037,60095.0
2021-01-27 09:30:00,110.11,110.9,109.33,109.79,62160.0,103.6134,104.3568,102.8795,103.3123,62160.0
2021-01-27 10:00:00,109.68,111.21,109.67,111.09,95507.0,103.2088,104.6485,103.1994,104.5356,95507.0
2021-01-27 10:30:00,111.11,111.59,110.47,111.59,32366.0,104.5544,105.0061,103.9522,105.0061,32366.0
2021-01-27 11:00:00,111.54,112.28,111.27,111.27,45248.0,104.9591,105.6554,104.705,104.705,45248.0
2021-01-27 11:30:00,111.46,111.96,111.29,111.67,34636.0,104.8838,105.3543,104.7238,105.0814,34636.0
2021-01-27 12:00:00,111.63,111.98,111.04,111.18,35109.0,105.0438,105.3731,104.4886,104.6203,35109.0
2021-01-27 12:30:00,111.2,111.25,110.77,111.15,23927.0,104.6391,104.6862,104.2345,104.5921,23927.0
2021-01-27 13:00:00,111.13,111.6,111.03,111.56,9689.0,104.5733,105.0155,104.4792,104.9779,9689.0
2021-01-27 13:30:00,111.41,112.25,111.34,111.51,33972.0,104.8367,105.6272,104.7709,104.9308,33972.0
2021-01-27 14:00:00,111.55,111.64,111.0,111.21,19658.0,104.9685,105.0532,104.4509,104.6485,19658.0
2021-01-27 14:30:00,111.13,111.24,110.47,110.77,19998.0,104.5733,104.6768,103.9522,104.2345,19998.0
2021-01-27 15:00:00,110.79,111.58,110.5,111.18,28671.0,104.2533,104.9967,103.9804,104.6203,28671.0
2021-01-27 15:30:00,111.1,111.76,110.78,111.37,120774.0,104.545,105.1661,104.2439,104.7991,120774.0
2021-01-28 09:30:00,111.79,112.74,111.35,111.94,38873.0,105.1943,106.0883,104.7803,105.3355,38873.0
2021-01-28 10:00:00,111.8,112.14,111.32,111.33,24436.0,105.2037,105.5237,104.752,104.7615,24436.0
2021-01-28 10:30:00,111.36,111.4,110.75,110.85,24042.0,104.7897,104.8273,104.2157,104.3098,24042.0
2021-01-28 11:00:00,110.77,110.95,109.99,110.17,28290.0,104.2345,104.4039,103.5005,103.6699,28290.0
2021-01-28 11:30:00,110.25,110.52,109.63,109.82,27561.0,103.7452,103.9992,103.1618,103.3405,27561.0
2021-01-28 12:00:00,109.86,110.03,109.22,109.37,33645.0,103.3782,103.5382,102.7759,102.9171,33645.0
2021-01-28 12:30:00,109.4,109.4,108.76,108.95,21449.0,102.9453,102.9453,102.3431,102.5219,21449.0
2021-01-28 13:00:00,108.91,109.16,108.8,108.91,19384.0,102.4842,102.7195,102.3807,102.4842,19384.0
2021-01-28 13:30:00,109.02,109.09,108.75,108.93,16077.0,102.5877,102.6536,102.3337,102.5031,16077.0
2021-01-28 14:00:00,108.84,109.27,108.66,108.99,23497.0,102.4184,102.823,102.249,102.5595,23497.0
2021-01-28 14:30:00,109.04,109.18,108.27,109.18,22107.0,102.6066,102.7383,101.882,102.7383,22107.0
2021-01-28 15:00:00,109.18,109.81,109.16,109.65,45501.0,102.7383,103.3311,102.7195,103.1806,45501.0
2021-01-28 15:30:00,109.64,109.66,108.5,108.5,152161.0,103.1712,103.19,102.0984,102.0984,152161.0
2021-01-29 09:30:00,107.47,107.71,105.9,107.5,53142.0,101.1292,101.355,99.6518,101.1574,53142.0
2021-01-29 10:00:00,107.5,108.45,107.21,107.29,20248.0,101.1574,102.0514,100.8845,100.9598,20248.0
2021-01-29 10:30:00,107.29,107.78,106.94,107.76,19493.0,100.9598,101.4209,100.6305,101.4021,19493.0
2021-01-29 11:00:00,107.71,107.72,106.93,107.03,20128.0,101.355,101.3644,100.6211,100.7152,20128.0
2021-01-29 11:30:00,106.9,107.33,106.41,107.06,23297.0,100.5928,100.9975,100.1317,100.7434,23297.0
2021-01-29 12:00:00,106.97,107.47,106.96,107.23,14219.0,100.6587,101.1292,100.6493,100.9034,14219.0
2021-01-29 12:30:00,107.01,107.16,106.28,106.82,21210.0,100.6963,100.8375,100.0094,100.5175,21210.0
2021-01-29 13:00:00,106.84,107.16,106.32,107.15,48196.0,100.5364,100.8375,100.047,100.8281,48196.0
2021-01-29 13:30:00,107.02,107.04,106.1,106.17,19770.0,100.7057,100.7246,99.84,99.9059,19770.0
2021-01-29 14:00:00,106.17,106.95,106.17,106.85,32875.0,99.9059,100.6399,99.9059,100.5458,32875.0
2021-01-29 14:30:00,106.83,106.83,106.06,106.21,45518.0,100.527,100.527,99.8024,99.9435,45518.0
2021-01-29 15:00:00,106.28,107.18,106.27,107.07,21217.0,100.0094,100.8563,100.0,100.7528,21217.0
2021-01-29 15:30:00,107.02,107.24,105.97,106.0,194741.0,100.7057,100.9128,99.7177,99.7459,194741.0
2021-02-01 09:30:00,107.05,107.12,105.46,105.63,60947.0,100.734,100.7998,99.2378,99.3978,60947.0
2021-02-01 10:00:00,105.56,105.56,103.11,103.18,63987.0,99.3319,99.3319,97.0264,97.0923,63987.0
2021-02-01 10:30:00,103.12,103.42,102.8,102.94,69462.0,97.0358,97.3181,96.7347,96.8665,69462.0
2021-02-01 11:00:00,102.94,103.34,102.78,102.98,40271.0,96.8665,97.2429,96.7159,96.9041,40271.0
2021-02-01 11:30:00,102.95,104.06,102.59,103.83,41402.0,96.8759,97.9204,96.5371,97.704,41402.0
2021-02-01 12:00:00,103.78,103.91,103.29,103.63,22788.0,97.6569,97.7792,97.1958,97.5158,22788.0
2021-02-01 12:30:00,103.64,103.87,103.29,103.39,45346.0,97.5252,97.7416,97.1958,97.2899,45346.0
2021-02-01 13:00:00,103.36,103.91,103.35,103.85,20752.0,97.2617,97.7792,97.2523,97.7228,20752.0
2021-02-01 13:30:00,103.88,104.49,103.87,104.33,26867.0,97.751,98.325,97.7416,98.1745,26867.0
2021-02-01 14:00:00,104.31,104.43,103.95,104.36,14286.0,98.1556,98.2686,97.8169,98.2027,14286.0
2021-02-01 14:30:00,104.32,104.88,104.31,104.8,29942.0,98.165,98.692,98.1556,98.6167,29942.0
2021-02-01 15:00:00,104.81,105.1,104.45,104.48,45573.0,98.6261,98.899,98.2874,98.3156,45573.0
2021-02-01 15:30:00,104.49,105.25,104.34,105.05,193084.0,98.325,99.0402,98.1839,98.852,193084.0
2021-02-02 09:30:00,105.82,105.82,103.96,104.95,46709.0,99.5765,99.5765,97.8263,98.7579,46709.0
2021-02-02 10:00:00,104.79,105.62,104.79,105.53,25873.0,98.6073,99.3883,98.6073,99.3037,25873.0
2021-02-02 10:30:00,105.62,105.84,105.33,105.7,55542.0,99.3883,99.5954,99.1155,99.4636,55542.0
2021-02-02 11:00:00,105.77,106.13,105.38,105.38,45150.0,99.5295,99.8683,99.1625,99.1625,45150.0
2021-02-02 11:30:00,105.49,106.07,105.39,105.77,20815.0,99.266,99.8118,99.1719,99.5295,20815.0
2021-02-02 12:00:00,105.74,106.01,105.68,105.96,15775.0,99.5013,99.7553,99.4448,99.7083,15775.0
2021-02-02 12:30:00,105.97,106.04,105.61,105.95,19314.0,99.7177,99.7836,99.3789,99.6989,19314.0
2021-02-02 13:00:00,105.99,106.12,105.74,105.92,12663.0,99.7365,99.8588,99.5013,99.6706,12663.0
2021-02-02 13:30:00,105.96,106.13,105.78,106.08,19923.0,99.7083,99.8683,99.5389,99.8212,19923.0
2021-02-02 14:00:00,106.06,106.33,106.01,106.13,15399.0,99.8024,100.0565,99.7553,99.8683,15399.0
2021-02-02 14:30:00,106.16,106.42,106.0,106.34,23094.0,99.8965,100.1411,99.7459,100.0659,23094.0
2021-02-02 15:00:00,106.34,106.39,105.85,105.96,33726.0,100.0659,100.1129,99.6048,99.7083,33726.0
2021-02-02 15:30:00,106.01,106.12,105.6,105.8,128898.0,99.7553,99.8588,99.3695,99.5577,128898.0
2021-02-03 09:30:00,105.19,105.77,103.64,104.1,33880.0,98.9837,99.5295,97.5252,97.958,33880.0
2021-02-03 10:00:00,104.06,104.18,103.3,103.41,30871.0,97.9204,98.0333,97.2052,97.3087,30871.0
2021-02-03 10:30:00,103.51,104.18,103.38,104.17,21164.0,97.4028,98.0333,97.2805,98.0239,21164.0
2021-02-03 11:00:00,104.04,104.25,103.77,103.88,17814.0,97.9016,98.0992,97.6475,97.751,17814.0
2021-02-03 11:30:00,103.91,103.97,103.32,103.87,34242.0,97.7792,97.8357,97.224,97.7416,34242.0
2021-02-03 12:00:00,103.8,103.97,103.65,103.8,39233.0,97.6757,97.8357,97.5346,97.6757,39233.0
2021-02-03 12:30:00,103.84,104.59,103.84,104.53,24463.0,97.7134,98.4191,97.7134,98.3627,24463.0
2021-02-03 13:00:00,104.53,104.54,104.04,104.3,30991.0,98.3627,98.3721,97.9016,98.1462,30991.0
2021-02-03 13:30:00,104.29,104.43,103.96,104.38,28580.0,98.1368,98.2686,97.8263,98.2215,28580.0
2021-02-03 14:00:00,104.42,104.87,104.42,104.71,31327.0,98.2591,98.6826,98.2591,98.532,31327.0
2021-02-03 14:30:00,104.67,104.83,103.99,104.08,33901.0,98.4944,98.645,97.8545,97.9392,33901.0
2021-02-03 15:00:00,104.05,104.08,103.77,103.99,55450.0,97.911,97.9392,97.6475,97.8545,55450.0
2021-02-03 15:30:00,103.97,104.06,103.47,103.47,115173.0,97.8357,97.9204,97.3652,97.3652,115173.0
2021-02-04 09:30:00,105.5,106.71,104.24,106.49,79412.0,99.2754,100.414,98.0898,100.207,79412.0
2021-02-04 10:00:00,106.57,107.14,105.88,106.01,61587.0,100.2823,100.8187,99.633,99.7553,61587.0
2021-02-04 10:30:00,106.09,107.1,106.01,106.72,30169.0,99.8306,100.781,99.7553,100.4234,30169.0
2021-02-04 11:00:00,106.71,106.91,106.55,106.68,24808.0,100.414,100.6022,100.2635,100.3858,24808.0
2021-02-04 11:30:00,106.7,106.71,105.93,106.07,28841.0,100.4046,100.414,99.6801,99.8118,28841.0
2021-02-04 12:00:00,106.11,106.54,106.09,106.09,20060.0,99.8494,100.2541,99.8306,99.8306,20060.0
2021-02-04 12:30:00,106.05,106.5,106.04,106.32,15930.0,99.793,100.2164,99.7836,100.047,15930.0
2021-02-04 13:00:00,106.37,106.5,106.07,106.16,18322.0,100.0941,100.2164,99.8118,99.8965,18322.0
2021-02-04 13:30:00,106.2,106.51,106.15,106.43,21992.0,99.9341,100.2258,99.8871,100.1506,21992.0
2021-02-04 14:00:00,106.5,106.79,106.42,106.68,59402.0,100.2164,100.4893,100.1411,100.3858,59402.0
2021-02-04 14:30:00,106.75,107.23,106.7,106.81,38844.0,100.4517,100.9034,100.4046,100.5081,38844.0
2021-02-04 15:00:00,106.78,106.83,106.2,106.2,28033.0,100.4799,100.527,99.9341,99.9341,28033.0
2021-02-04 15:30:00,106.19,107.27,106.19,107.27,125468.0,99.9247,100.941,99.9247,100.941,125468.0
2021-02-05 09:30:00,106.95,108.23,106.95,108.09,39228.0,100.6399,101.8444,100.6399,101.7126,39228.0
2021-02-05 10:00:00,108.0,108.08,106.68,106.8,15947.0,101.6279,101.7032,100.3858,100.4987,15947.0
2021-02-05 10:30:00,106.88,107.62,106.88,107.41,11602.0,100.574,101.2703,100.574,101.0727,11602.0
2021-02-05 11:00:00,107.51,107.55,106.7,106.83,14257.0,101.1668,101.2045,100.4046,100.527,14257.0
2021-02-05 11:30:00,106.94,107.02,106.68,106.78,14492.0,100.6305,100.7057,100.3858,100.4799,14492.0
2021-02-05 12:00:00,106.73,106.83,106.4,106.51,13996.0,100.4329,100.527,100.1223,100.2258,13996.0
2021-02-05 12:30:00,106.49,107.06,106.49,107.04,12372.0,100.207,100.7434,100.207,100.7246,12372.0
2021-02-05 13:00:00,107.11,107.15,106.88,107.1,21028.0,100.7904,100.8281,100.574,100.781,21028.0
2021-02-05 13:30:00,107.12,107.35,106.94,106.94,16443.0,100.7998,101.0163,100.6305,100.6305,16443.0
2021-02-05 14:00:00,106.96,107.09,106.71,106.83,14459.0,100.6493,100.7716,100.414,100.527,14459.0
2021-02-05 14:30:00,106.79,106.88,106.7,106.75,13503.0,100.4893,100.574,100.4046,100.4517,13503.0
2021-02-05 15:00:00,106.73,106.94,106.69,106.73,17007.0,100.4329,100.6305,100.3952,100.4329,17007.0
2021-02-05 15:30:00,106.74,107.05,106.5,106.75,108029.0,100.4423,100.734,100.2164,100.4517,108029.0
2021-02-08 09:30:00,107.36,108.02,107.15,107.65,26588.0,101.0257,101.6467,100.8281,101.2986,26588.0
2021-02-08 10:00:00,107.75,107.86,106.91,107.45,22220.0,101.3927,101.4962,100.6022,101.1104,22220.0
2021-02-08 10:30:00,107.46,107.65,107.24,107.5,30029.0,101.1198,101.2986,100.9128,101.1574,30029.0
2021-02-08 11:00:00,107.49,107.86,107.32,107.86,13720.0,101.148,101.4962,100.988,101.4962,13720.0
2021-02-08 11:30:00,107.88,108.25,107.84,108.2,13760.0,101.515,101.8632,101.4774,101.8161,13760.0
2021-02-08 12:00:00,108.23,108.47,108.12,108.29,13231.0,101.8444,102.0702,101.7408,101.9008,13231.0
2021-02-08 12:30:00,108.29,108.34,107.87,108.08,14754.0,101.9008,101.9479,101.5056,101.7032,14754.0
2021-02-08 13:00:00,108.02,108.46,107.85,108.45,23776.0,101.6467,102.0608,101.4868,102.0514,23776.0
2021-02-08 13:30:00,108.48,108.86,108.36,108.5,18447.0,102.0796,102.4372,101.9667,102.0984,18447.0
2021-02-08 14:00:00,108.5,109.02,108.46,108.91,28222.0,102.0984,102.5877,102.0608,102.4842,28222.0
2021-02-08 14:30:00,108.91,108.94,108.22,108.25,22680.0,102.4842,102.5125,101.8349,101.8632,22680.0
2021-02-08 15:00:00,108.22,108.31,108.01,108.05,20875.0,101.8349,101.9196,101.6373,101.675,20875.0
2021-02-08 15:30:00,108.05,108.23,107.89,108.1,86432.0,101.675,101.8444,101.5244,101.722,86432.0
2021-02-09 09:30:00,108.36,108.62,107.77,108.6,25599.0,101.9667,102.2113,101.4115,102.1925,25599.0
2021-02-09 10:00:00,108.6,108.77,108.17,108.77,16485.0,102.1925,102.3525,101.7879,102.3525,16485.0
2021-02-09 10:30:00,108.83,108.88,108.49,108.53,10673.0,102.409,102.456,102.089,102.1267,10673.0
2021-02-09 11:00:00,108.53,108.54,108.07,108.28,16576.0,102.1267,102.1361,101.6938,101.8914,16576.0
2021-02-09 11:30:00,108.26,108.89,108.11,108.83,12159.0,101.8726,102.4654,101.7314,102.409,12159.0
2021-02-09 12:00:00,108.86,109.41,108.86,109.38,10535.0,102.4372,102.9547,102.4372,102.9265,10535.0
2021-02-09 12:30:00,109.44,109.71,109.38,109.54,11005.0,102.983,103.237,102.9265,103.0771,11005.0
2021-02-09 13:00:00,109.57,109.63,109.27,109.27,4292.0,103.1053,103.1618,102.823,102.823,4292.0
2021-02-09 13:30:00,109.23,109.62,109.23,109.62,7891.0,102.7854,103.1523,102.7854,103.1523,7891.0
2021-02-09 14:00:00,109.61,109.9,109.6,109.9,8571.0,103.1429,103.4158,103.1335,103.4158,8571.0
2021-02-09 14:30:00,109.87,109.97,109.76,109.76,11206.0,103.3876,103.4817,103.2841,103.2841,11206.0
2021-02-09 15:00:00,109.74,109.79,109.6,109.62,13364.0,103.2653,103.3123,103.1335,103.1523,13364.0
2021-02-09 15:30:00,109.65,110.03,109.54,109.72,106636.0,103.1806,103.5382,103.0771,103.2464,106636.0
2021-02-10 09:30:00,110.02,110.22,109.37,109.93,18800.0,103.5287,103.7169,102.9171,103.4441,18800.0
2021-02-10 10:00:00,110.05,110.49,109.9,110.2,25853.0,103.557,103.971,103.4158,103.6981,25853.0
2021-02-10 10:30:00,110.06,110.37,109.62,110.12,17513.0,103.5664,103.8581,103.1523,103.6228,17513.0
2021-02-10 11:00:00,110.14,110.29,109.47,109.51,11224.0,103.6417,103.7828,103.0112,103.0488,11224.0
2021-02-10 11:30:00,109.43,109.79,109.17,109.3,24538.0,102.9736,103.3123,102.7289,102.8512,24538.0
2021-02-10 12:00:00,109.26,109.41,108.75,108.92,17775.0,102.8136,102.9547,102.3337,102.4936,17775.0
2021-02-10 12:30:00,108.85,108.89,108.46,108.68,8788.0,102.4278,102.4654,102.0608,102.2678,8788.0
2021-02-10 13:00:00,108.63,109.07,108.61,109.06,8566.0,102.2208,102.6348,102.2019,102.6254,8566.0
2021-02-10 13:30:00,109.08,109.22,109.05,109.07,10502.0,102.6442,102.7759,102.616,102.6348,10502.0
2021-02-10 14:00:00,109.12,109.22,108.98,109.07,9033.0,102.6818,102.7759,102.5501,102.6348,9033.0
2021-02-10 14:30:00,109.03,109.55,109.03,109.55,13924.0,102.5972,103.0865,102.5972,103.0865,13924.0
2021-02-10 15:00:00,109.57,109.71,109.5,109.65,25194.0,103.1053,103.237,103.0394,103.1806,25194.0
2021-02-10 15:30:00,109.68,109.68,109.0,109.35,60432.0,103.2088,103.2088,102.5689,102.8983,60432.0
2021-02-11 09:30:00,108.89,109.86,108.88,109.59,11423.0,102.4654,103.3782,102.456,103.1241,11423.0
2021-02-11 10:00:00,109.52,109.8,109.32,109.55,15079.0,103.0582,103.3217,102.87,103.0865,15079.0
2021-02-11 10:30:00,109.65,110.38,109.64,110.09,30336.0,103.1806,103.8675,103.1712,103.5946,30336.0
2021-02-11 11:00:00,110.12,110.34,109.66,109.8,16367.0,103.6228,103.8299,103.19,103.3217,16367.0
2021-02-11 11:30:00,109.9,109.9,109.56,109.77,14980.0,103.4158,103.4158,103.0959,103.2935,14980.0
2021-02-11 12:00:00,109.82,109.9,109.36,109.36,18627.0,103.3405,103.4158,102.9077,102.9077,18627.0
2021-02-11 12:30:00,109.33,109.69,109.02,109.31,15575.0,102.8795,103.2182,102.5877,102.8606,15575.0
2021-02-11 13:00:00,109.36,109.65,109.16,109.65,6432.0,102.9077,103.1806,102.7195,103.1806,6432.0
2021-02-11 13:30:00,109.64,109.87,109.52,109.6,14879.0,103.1712,103.3876,103.0582,103.1335,14879.0
2021-02-11 14:00:00,109.56,110.04,109.56,109.98,38676.0,103.0959,103.5476,103.0959,103.4911,38676.0
2021-02-11 14:30:00,110.0,110.0,109.11,109.58,16400.0,103.5099,103.5099,102.6724,103.1147,16400.0
2021-02-11 15:00:00,109.55,109.69,109.44,109.5,21562.0,103.0865,103.2182,102.983,103.0394,21562.0
2021-02-11 15:30:00,109.54,109.83,109.5,109.82,105408.0,103.0771,103.35,103.0394,103.3405,105408.0
2021-02-12 09:30:00,109.23,109.58,108.73,109.08,40482.0,102.7854,103.1147,102.3149,102.6442,40482.0
2021-02-12 10:00:00,109.0,109.42,109.0,109.29,26485.0,102.5689,102.9641,102.5689,102.8418,26485.0
2021-02-12 10:30:00,109.29,109.62,109.04,109.19,23989.0,102.8418,103.1523,102.6066,102.7477,23989.0
2021-02-12 11:00:00,109.34,109.49,108.66,108.69,30930.0,102.8889,103.03,102.249,102.2772,30930.0
2021-02-12 11:30:00,108.62,108.9,108.47,108.67,16972.0,102.2113,102.4748,102.0702,102.2584,16972.0
2021-02-12 12:00:00,108.67,108.91,108.44,108.45,13875.0,102.2584,102.4842,102.042,102.0514,13875.0
2021-02-12 12:30:00,108.4,108.69,108.24,108.56,67184.0,102.0043,102.2772,101.8538,102.1549,67184.0
2021-02-12 13:00:00,108.56,108.56,108.04,108.04,13112.0,102.1549,102.1549,101.6656,101.6656,13112.0
2021-02-12 13:30:00,108.06,108.16,107.86,107.86,72165.0,101.6844,101.7785,101.4962,101.4962,72165.0
2021-02-12 14:00:00,107.81,107.93,107.47,107.74,18141.0,101.4491,101.5621,101.1292,101.3833,18141.0
2021-02-12 14:30:00,107.7,108.02,107.6,107.94,21558.0,101.3456,101.6467,101.2515,101.5715,21558.0
2021-02-12 15:00:00,107.89,107.93,107.47,107.66,34862.0,101.5244,101.5621,101.1292,101.308,34862.0
2021-02-12 15:30:00,107.69,107.96,107.57,107.78,97979.0,101.3362,101.5903,101.2233,101.4209,97979.0
2021-02-16 09:30:00,108.63,108.63,106.92,107.1,23745.0,102.2208,102.2208,100.6116,100.781,23745.0
2021-02-16 10:00:00,107.23,107.31,106.64,106.77,13302.0,100.9034,100.9786,100.3482,100.4705,13302.0
2021-02-16 10:30:00,106.87,106.88,105.79,106.11,35175.0,100.5646,100.574,99.5483,99.8494,35175.0
2021-02-16 11:00:00,106.1,106.17,105.57,105.69,31456.0,99.84,99.9059,99.3413,99.4542,31456.0
2021-02-16 11:30:00,105.78,106.09,105.46,105.66,41624.0,99.5389,99.8306,99.2378,99.426,41624.0
2021-02-16 12:00:00,105.65,106.61,104.24,104.69,372733.0,99.4166,100.3199,98.0898,98.5132,372733.0
2021-02-16 12:30:00,104.85,105.2,104.19,104.38,68029.0,98.6638,98.9931,98.0427,98.2215,68029.0
2021-02-16 13:00:00,104.38,104.68,103.8,103.98,87623.0,98.2215,98.5038,97.6757,97.8451,87623.0
2021-02-16 13:30:00,104.01,104.46,103.59,104.11,52124.0,97.8733,98.2968,97.4781,97.9674,52124.0
2021-02-16 14:00:00,104.15,105.13,104.15,105.11,51662.0,98.0051,98.9273,98.0051,98.9084,51662.0
2021-02-16 14:30:00,105.06,105.76,104.78,105.76,44635.0,98.8614,99.5201,98.5979,99.5201,44635.0
2021-02-16 15:00:00,105.76,105.8,105.45,105.73,29060.0,99.5201,99.5577,99.2284,99.4919,29060.0
2021-02-16 15:30:00,105.73,105.76,104.86,105.27,202009.0,99.4919,99.5201,98.6732,99.059,202009.0
2021-02-17 09:30:00,104.34,104.79,103.62,104.04,48601.0,98.1839,98.6073,97.5063,97.9016,48601.0
2021-02-17 10:00:00,104.05,104.67,103.82,104.67,35849.0,97.911,98.4944,97.6945,98.4944,35849.0
2021-02-17 10:30:00,104.61,105.73,104.56,105.43,31348.0,98.4379,99.4919,98.3909,99.2096,31348.0
2021-02-17 11:00:00,105.37,105.41,104.48,105.01,27148.0,99.1531,99.1907,98.3156,98.8143,27148.0
2021-02-17 11:30:00,104.95,105.34,104.77,105.1,28942.0,98.7579,99.1249,98.5885,98.899,28942.0
2021-02-17 12:00:00,105.1,105.9,105.1,105.71,15297.0,98.899,99.6518,98.899,99.473,15297.0
2021-02-17 12:30:00,105.65,105.72,105.25,105.67,15386.0,99.4166,99.4824,99.0402,99.4354,15386.0
2021-02-17 13:00:00,105.63,105.67,105.31,105.58,14106.0,99.3978,99.4354,99.0966,99.3507,14106.0
2021-02-17 13:30:00,105.53,105.79,105.35,105.63,13019.0,99.3037,99.5483,99.1343,99.3978,13019.0
2021-02-17 14:00:00,105.65,105.72,105.31,105.5,20124.0,99.4166,99.4824,99.0966,99.2754,20124.0
2021-02-17 14:30:00,105.42,105.52,105.01,105.19,36179.0,99.2001,99.2942,98.8143,98.9837,36179.0
2021-02-17 15:00:00,105.27,105.53,105.27,105.28,19447.0,99.059,99.3037,99.059,99.0684,19447.0
2021-02-17 15:30:00,105.28,105.53,105.28,105.47,85688.0,99.0684,99.3037,99.0684,99.2472,85688.0
2021-02-18 09:30:00,105.0,105.89,104.61,105.41,32366.0,98.8049,99.6424,98.4379,99.1907,32366.0
2021-02-18 10:00:00,105.39,105.39,104.61,105.09,23836.0,99.1719,99.1719,98.4379,98.8896,23836.0
2021-02-18 10:30:00,105.04,105.05,104.64,104.64,21033.0,98.8426,98.852,98.4662,98.4662,21033.0
2021-02-18 11:00:00,104.63,104.63,104.09,104.35,22407.0,98.4568,98.4568,97.9486,98.1933,22407.0
2021-02-18 11:30:00,104.34,104.49,104.1,104.28,21151.0,98.1839,98.325,97.958,98.1274,21151.0
2021-02-18 12:00:00,104.24,104.47,104.03,104.26,21052.0,98.0898,98.3062,97.8922,98.1086,21052.0
2021-02-18 12:30:00,104.31,104.72,104.2,104.29,14268.0,98.1556,98.5414,98.0521,98.1368,14268.0
2021-02-18 13:00:00,104.29,104.91,104.23,104.84,18515.0,98.1368,98.7202,98.0804,98.6544,18515.0
2021-02-18 13:30:00,104.83,104.96,104.46,104.78,69477.0,98.645,98.7673,98.2968,98.5979,69477.0
2021-02-18 14:00:00,104.78,105.22,104.75,105.12,70351.0,98.5979,99.0119,98.5697,98.9178,70351.0
2021-02-18 14:30:00,105.11,105.36,105.08,105.35,19286.0,98.9084,99.1437,98.8802,99.1343,19286.0
2021-02-18 15:00:00,105.29,105.5,105.29,105.47,23466.0,99.0778,99.2754,99.0778,99.2472,23466.0
2021-02-18 15:30:00,105.48,105.51,104.88,105.02,126723.0,99.2566,99.2848,98.692,98.8237,126723.0
2021-02-19 09:30:00,105.45,105.45,103.48,103.86,55583.0,99.2284,99.2284,97.3746,97.7322,55583.0
2021-02-19 10:00:00,103.81,103.98,103.33,103.45,56315.0,97.6851,97.8451,97.2335,97.3464,56315.0
2021-02-19 10:30:00,103.47,103.77,103.24,103.25,28405.0,97.3652,97.6475,97.1488,97.1582,28405.0
2021-02-19 11:00:00,103.15,103.36,102.75,103.29,53876.0,97.0641,97.2617,96.6877,97.1958,53876.0
2021-02-19 11:30:00,103.22,103.65,103.15,103.4,62041.0,97.1299,97.5346,97.0641,97.2993,62041.0
2021-02-19 12:00:00,103.34,103.34,102.87,102.95,20427.0,97.2429,97.2429,96.8006,96.8759,20427.0
2021-02-19 12:30:00,102.97,103.47,102.88,103.13,32720.0,96.8947,97.3652,96.81,97.0453,32720.0
2021-02-19 13:00:00,103.18,103.48,103.13,103.46,55792.0,97.0923,97.3746,97.0453,97.3558,55792.0
2021-02-19 13:30:00,103.38,103.49,102.85,103.03,26872.0,97.2805,97.384,96.7818,96.9512,26872.0
2021-02-19 14:00:00,103.05,103.46,102.8,103.33,78220.0,96.97,97.3558,96.7347,97.2335,78220.0
2021-02-19 14:30:00,103.31,103.37,103.03,103.22,50096.0,97.2146,97.2711,96.9512,97.1299,50096.0
2021-02-19 15:00:00,103.22,104.18,103.18,103.99,87756.0,97.1299,98.0333,97.0923,97.8545,87756.0
2021-02-19 15:30:00,103.94,104.2,103.5,103.76,153474.0,97.8075,98.0521,97.3934,97.6381,153474.0
2021-02-22 09:30:00,103.55,104.19,101.97,102.92,104301.0,97.4405,98.0427,95.9537,96.8476,104301.0
2021-02-22 10:00:00,102.91,103.22,101.88,103.19,97309.0,96.8382,97.1299,95.869,97.1017,97309.0
2021-02-22 10:30:00,103.17,103.37,102.85,103.28,77340.0,97.0829,97.2711,96.7818,97.1864,77340.0
2021-02-22 11:00:00,103.16,103.39,102.77,103.31,52841.0,97.0735,97.2899,96.7065,97.2146,52841.0
2021-02-22 11:30:00,103.23,103.84,103.23,103.52,64305.0,97.1394,97.7134,97.1394,97.4122,64305.0
2021-02-22 12:00:00,103.55,104.15,103.33,104.09,119244.0,97.4405,98.0051,97.2335,97.9486,119244.0
2021-02-22 12:30:00,104.1,104.6,103.68,104.58,63772.0,97.958,98.4285,97.5628,98.4097,63772.0
2021-02-22 13:00:00,104.6,104.65,104.08,104.24,38173.0,98.4285,98.4756,97.9392,98.0898,38173.0
2021-02-22 13:30:00,104.26,104.76,104.13,104.58,46318.0,98.1086,98.5791,97.9863,98.4097,46318.0
2021-02-22 14:00:00,104.65,104.65,103.73,104.08,47610.0,98.4756,98.4756,97.6099,97.9392,47610.0
2021-02-22 14:30:00,104.05,104.22,103.86,104.09,38092.0,97.911,98.0709,97.7322,97.9486,38092.0
2021-02-22 15:00:00,104.08,104.27,103.83,104.2,55369.0,97.9392,98.118,97.704,98.0521,55369.0
2021-02-22 15:30:00,104.21,104.4,103.44,103.71,157248.0,98.0615,98.2403,97.337,97.591,157248.0
2021-02-23 09:30:00,97.92,98.83,93.05,93.83,367263.0,92.1427,92.999,87.56,88.294,367263.0
2021-02-23 10:00:00,93.65,95.76,92.92,94.2,277759.0,88.1246,90.1101,87.4377,88.6421,277759.0
2021-02-23 10:30:00,94.14,95.08,93.49,94.51,199104.0,88.5857,89.4702,87.974,88.9338,199104.0
2021-02-23 11:00:00,94.5,94.75,93.83,94.51,115403.0,88.9244,89.1597,88.294,88.9338,115403.0
2021-02-23 11:30:00,94.54,95.92,94.38,94.78,141103.0,88.9621,90.2607,88.8115,89.1879,141103.0
2021-02-23 12:00:00,94.82,94.93,93.61,94.24,114488.0,89.2256,89.3291,88.0869,88.6798,114488.0
2021-02-23 12:30:00,94.22,94.32,92.0,92.18,186866.0,88.661,88.7551,86.5719,86.7413,186866.0
2021-02-23 13:00:00,92.29,92.75,91.55,92.69,134731.0,86.8448,87.2777,86.1485,87.2212,134731.0
2021-02-23 13:30:00,92.72,92.93,92.25,92.7,86510.0,87.2495,87.4471,86.8072,87.2306,86510.0
2021-02-23 14:00:00,92.67,93.12,92.1,93.11,97770.0,87.2024,87.6259,86.666,87.6164,97770.0
2021-02-23 14:30:00,93.1,94.61,93.02,94.52,157790.0,87.607,89.0279,87.5318,88.9433,157790.0
2021-02-23 15:00:00,94.53,94.64,94.0,94.51,144238.0,88.9527,89.0562,88.4539,88.9338,144238.0
2021-02-23 15:30:00,94.51,94.58,92.77,93.5,401524.0,88.9338,88.9997,87.2965,87.9834,401524.0
2021-02-24 09:30:00,92.33,92.62,89.73,91.33,274932.0,86.8825,87.1554,84.4359,85.9415,274932.0
2021-02-24 10:00:00,91.3,91.47,90.52,90.84,95447.0,85.9132,86.0732,85.1793,85.4804,95447.0
2021-02-24 10:30:00,90.89,91.77,90.72,90.98,65076.0,85.5274,86.3555,85.3675,85.6121,65076.0
2021-02-24 11:00:00,91.03,91.32,90.64,90.74,81249.0,85.6592,85.9321,85.2922,85.3863,81249.0
2021-02-24 11:30:00,90.71,90.88,90.47,90.76,94705.0,85.358,85.518,85.1322,85.4051,94705.0
2021-02-24 12:00:00,90.78,91.52,90.76,90.95,50137.0,85.4239,86.1203,85.4051,85.5839,50137.0
2021-02-24 12:30:00,90.94,91.78,90.89,91.25,54947.0,85.5745,86.3649,85.5274,85.8662,54947.0
2021-02-24 13:00:00,91.28,91.48,91.02,91.09,33183.0,85.8944,86.0826,85.6498,85.7156,33183.0
2021-02-24 13:30:00,91.06,91.33,90.99,91.32,72805.0,85.6874,85.9415,85.6215,85.9321,72805.0
2021-02-24 14:00:00,91.39,91.68,90.84,91.04,52647.0,85.9979,86.2708,85.4804,85.6686,52647.0
2021-02-24 14:30:00,91.06,91.09,90.69,90.8,68361.0,85.6874,85.7156,85.3392,85.4427,68361.0
2021-02-24 15:00:00,90.82,90.92,90.56,90.68,71797.0,85.4616,85.5557,85.2169,85.3298,71797.0
2021-02-24 15:30:00,90.68,90.81,90.24,90.38,189011.0,85.3298,85.4521,84.9158,85.0475,189011.0
2021-02-25 09:30:00,90.0,90.25,87.97,88.22,242713.0,84.6899,84.9252,82.7797,83.015,242713.0
2021-02-25 10:00:00,88.15,89.55,87.99,89.47,66175.0,82.9491,84.2665,82.7985,84.1912,66175.0
2021-02-25 10:30:00,89.47,89.58,88.65,88.76,85036.0,84.1912,84.2947,83.4196,83.5231,85036.0
2021-02-25 11:00:00,88.83,89.27,88.72,88.75,44929.0,83.589,84.003,83.4855,83.5137,44929.0
2021-02-25 11:30:00,88.71,89.13,88.27,88.93,67667.0,83.476,83.8713,83.062,83.6831,67667.0
2021-02-25 12:00:00,88.87,89.26,88.73,88.83,45324.0,83.6266,83.9936,83.4949,83.589,45324.0
2021-02-25 12:30:00,88.81,88.9,88.38,88.38,65900.0,83.5701,83.6548,83.1655,83.1655,65900.0
2021-02-25 13:00:00,88.42,89.32,88.17,89.04,55398.0,83.2032,84.0501,82.9679,83.7866,55398.0
2021-02-25 13:30:00,89.12,89.32,88.73,88.96,57291.0,83.8619,84.0501,83.4949,83.7113,57291.0
2021-02-25 14:00:00,88.95,89.85,88.91,89.67,75661.0,83.7019,84.5488,83.6642,84.3794,75661.0
2021-02-25 14:30:00,89.62,89.62,88.96,89.09,44696.0,84.3324,84.3324,83.7113,83.8336,44696.0
2021-02-25 15:00:00,89.09,89.62,88.71,89.07,105369.0,83.8336,84.3324,83.476,83.8148,105369.0
2021-02-25 15:30:00,89.06,89.3,88.69,89.13,271944.0,83.8054,84.0312,83.4572,83.8713,271944.0
2021-02-26 09:30:00,89.05,90.85,88.95,90.42,147331.0,83.796,85.4898,83.7019,85.0852,147331.0
2021-02-26 10:00:00,90.31,90.67,89.37,89.37,147350.0,84.9816,85.3204,84.0971,84.0971,147350.0
2021-02-26 10:30:00,89.27,90.18,89.27,90.1,44756.0,84.003,84.8593,84.003,84.784,44756.0
2021-02-26 11:00:00,90.14,90.81,90.05,90.39,175907.0,84.8217,85.4521,84.737,85.0569,175907.0
2021-02-26 11:30:00,90.46,91.25,90.29,90.3,73972.0,85.1228,85.8662,84.9628,84.9722,73972.0
2021-02-26 12:00:00,90.35,91.07,90.26,90.79,39538.0,85.0193,85.6968,84.9346,85.4333,39538.0
2021-02-26 12:30:00,90.82,91.06,90.6,90.72,34559.0,85.4616,85.6874,85.2545,85.3675,34559.0
2021-02-26 13:00:00,90.65,90.72,90.24,90.38,83178.0,85.3016,85.3675,84.9158,85.0475,83178.0
2021-02-26 13:30:00,90.42,90.52,89.63,89.81,86354.0,85.0852,85.1793,84.3418,84.5111,86354.0
2021-02-26 14:00:00,89.76,90.55,89.76,90.35,81884.0,84.4641,85.2075,84.4641,85.0193,81884.0
2021-02-26 14:30:00,90.35,90.95,90.28,90.81,96646.0,85.0193,85.5839,84.9534,85.4521,96646.0
2021-02-26 15:00:00,90.86,91.06,90.44,90.44,105775.0,85.4992,85.6874,85.104,85.104,105775.0
2021-02-26 15:30:00,90.41,90.44,88.43,88.51,629437.0,85.0757,85.104,83.2126,83.2878,629437.0
2021-03-01 09:30:00,89.69,91.98,89.28,91.64,156973.0,84.3982,86.5531,84.0124,86.2332,156973.0
2021-03-01 10:00:00,91.64,93.18,91.57,92.52,113971.0,86.2332,87.6823,86.1673,87.0613,113971.0
2021-03-01 10:30:00,92.54,93.1,92.29,92.4,72567.0,87.0801,87.607,86.8448,86.9483,72567.0
2021-03-01 11:00:00,92.42,92.67,92.07,92.18,43750.0,86.9672,87.2024,86.6378,86.7413,43750.0
2021-03-01 11:30:00,92.18,92.64,91.91,92.53,45699.0,86.7413,87.1742,86.4872,87.0707,45699.0
2021-03-01 12:00:00,92.53,92.67,92.27,92.55,46143.0,87.0707,87.2024,86.826,87.0895,46143.0
2021-03-01 12:30:00,92.49,92.72,92.11,92.23,54175.0,87.033,87.2495,86.6754,86.7884,54175.0
2021-03-01 13:00:00,92.23,92.26,91.59,91.64,52358.0,86.7884,86.8166,86.1861,86.2332,52358.0
2021-03-01 13:30:00,91.65,91.98,91.65,91.77,39749.0,86.2426,86.5531,86.2426,86.3555,39749.0
2021-03-01 14:00:00,91.74,92.5,91.74,92.47,46472.0,86.3273,87.0424,86.3273,87.0142,46472.0
2021-03-01 14:30:00,92.45,92.74,92.35,92.56,51455.0,86.9954,87.2683,86.9013,87.0989,51455.0
2021-03-01 15:00:00,92.59,92.77,92.4,92.56,78156.0,87.1271,87.2965,86.9483,87.0989,78156.0
2021-03-01 15:30:00,92.53,92.57,91.94,92.4,252645.0,87.0707,87.1083,86.5155,86.9483,252645.0
2021-03-02 09:30:00,91.89,92.84,91.43,91.95,53437.0,86.4684,87.3624,86.0356,86.5249,53437.0
2021-03-02 10:00:00,91.95,91.95,90.69,90.69,46087.0,86.5249,86.5249,85.3392,85.3392,46087.0
2021-03-02 10:30:00,90.75,91.4,90.75,91.27,34701.0,85.3957,86.0073,85.3957,85.885,34701.0
2021-03-02 11:00:00,91.27,91.27,90.64,91.07,45487.0,85.885,85.885,85.2922,85.6968,45487.0
2021-03-02 11:30:00,90.97,91.05,90.63,90.75,40064.0,85.6027,85.678,85.2828,85.3957,40064.0
2021-03-02 12:00:00,90.73,91.24,90.72,91.13,29628.0,85.3769,85.8568,85.3675,85.7533,29628.0
2021-03-02 12:30:00,91.13,91.45,91.12,91.33,26751.0,85.7533,86.0544,85.7439,85.9415,26751.0
2021-03-02 13:00:00,91.31,91.5,91.31,91.37,32087.0,85.9226,86.1014,85.9226,85.9791,32087.0
2021-03-02 13:30:00,91.42,91.72,91.08,91.11,40803.0,86.0262,86.3085,85.7062,85.7344,40803.0
2021-03-02 14:00:00,91.13,91.22,90.61,90.61,52815.0,85.7533,85.838,85.2639,85.2639,52815.0
2021-03-02 14:30:00,90.69,90.86,90.62,90.65,47650.0,85.3392,85.4992,85.2734,85.3016,47650.0
2021-03-02 15:00:00,90.69,90.95,90.58,90.81,51605.0,85.3392,85.5839,85.2357,85.4521,51605.0
2021-03-02 15:30:00,90.79,90.86,90.04,90.05,229618.0,85.4333,85.4992,84.7276,84.737,229618.0
2021-03-03 09:30:00,90.45,91.09,89.34,89.36,63388.0,85.1134,85.7156,84.0689,84.0877,63388.0
2021-03-03 10:00:00,89.32,89.79,89.2,89.6,45237.0,84.0501,84.4923,83.9371,84.3135,45237.0
2021-03-03 10:30:00,89.53,89.94,89.43,89.86,60247.0,84.2477,84.6335,84.1536,84.5582,60247.0
2021-03-03 11:00:00,89.8,90.17,89.76,90.17,34791.0,84.5017,84.8499,84.4641,84.8499,34791.0
2021-03-03 11:30:00,90.1,90.43,89.91,90.27,44711.0,84.784,85.0946,84.6052,84.944,44711.0
2021-03-03 12:00:00,90.2,90.37,89.99,90.37,24860.0,84.8781,85.0381,84.6805,85.0381,24860.0
2021-03-03 12:30:00,90.36,90.68,90.35,90.36,19982.0,85.0287,85.3298,85.0193,85.0287,19982.0
2021-03-03 13:00:00,90.41,90.61,90.31,90.55,60341.0,85.0757,85.2639,84.9816,85.2075,60341.0
2021-03-03 13:30:00,90.53,91.03,90.53,90.67,50181.0,85.1887,85.6592,85.1887,85.3204,50181.0
2021-03-03 14:00:00,90.71,91.6,90.56,91.21,105385.0,85.358,86.1955,85.2169,85.8285,105385.0
2021-03-03 14:30:00,91.28,91.71,90.99,91.27,60416.0,85.8944,86.299,85.6215,85.885,60416.0
2021-03-03 15:00:00,91.27,91.69,90.75,90.84,102525.0,85.885,86.2802,85.3957,85.4804,102525.0
2021-03-03 15:30:00,90.85,90.93,90.27,90.3,158338.0,85.4898,85.5651,84.944,84.9722,158338.0
2021-03-04 09:30:00,90.27,91.02,90.12,90.92,62560.0,84.944,85.6498,84.8029,85.5557,62560.0
2021-03-04 10:00:00,90.91,90.99,90.15,90.59,59245.0,85.5462,85.6215,84.8311,85.2451,59245.0
2021-03-04 10:30:00,90.62,90.88,90.18,90.34,56200.0,85.2734,85.518,84.8593,85.0099,56200.0
2021-03-04 11:00:00,90.34,90.85,90.34,90.69,44727.0,85.0099,85.4898,85.0099,85.3392,44727.0
2021-03-04 11:30:00,90.67,90.93,90.47,90.64,47409.0,85.3204,85.5651,85.1322,85.2922,47409.0
2021-03-04 12:00:00,90.66,91.1,90.1,90.17,48201.0,85.311,85.725,84.784,84.8499,48201.0
2021-03-04 12:30:00,90.12,90.29,89.45,89.63,77092.0,84.8029,84.9628,84.1724,84.3418,77092.0
2021-03-04 13:00:00,89.59,89.93,89.0,89.46,52098.0,84.3041,84.6241,83.7489,84.1818,52098.0
2021-03-04 13:30:00,89.46,89.46,88.22,88.24,47024.0,84.1818,84.1818,83.015,83.0338,47024.0
2021-03-04 14:00:00,88.25,89.26,88.17,89.19,70096.0,83.0432,83.9936,82.9679,83.9277,70096.0
2021-03-04 14:30:00,89.19,89.66,88.71,89.57,51726.0,83.9277,84.37,83.476,84.2853,51726.0
2021-03-04 15:00:00,89.64,89.68,88.85,89.31,83103.0,84.3512,84.3888,83.6078,84.0406,83103.0
2021-03-04 15:30:00,89.3,89.6,89.03,89.15,227789.0,84.0312,84.3135,83.7772,83.8901,227789.0
2021-03-05 09:30:00,89.9,90.6,89.0,89.78,76477.0,84.5958,85.2545,83.7489,84.4829,76477.0
2021-03-05 10:00:00,89.73,90.06,89.2,89.23,65114.0,84.4359,84.7464,83.9371,83.9654,65114.0
2021-03-05 10:30:00,89.23,89.49,88.84,89.1,47346.0,83.9654,84.21,83.5984,83.843,47346.0
2021-03-05 11:00:00,89.14,89.6,89.0,89.07,56837.0,83.8807,84.3135,83.7489,83.8148,56837.0
2021-03-05 11:30:00,89.09,89.45,88.88,89.26,61277.0,83.8336,84.1724,83.636,83.9936,61277.0
2021-03-05 12:00:00,89.28,90.0,89.24,89.71,36306.0,84.0124,84.6899,83.9748,84.417,36306.0
2021-03-05 12:30:00,89.75,90.15,89.71,89.86,39369.0,84.4547,84.8311,84.417,84.5582,39369.0
2021-03-05 13:00:00,89.83,90.24,89.66,90.11,34703.0,84.53,84.9158,84.37,84.7934,34703.0
2021-03-05 13:30:00,90.16,90.3,89.93,90.26,40358.0,84.8405,84.9722,84.6241,84.9346,40358.0
2021-03-05 14:00:00,90.28,90.38,89.95,90.28,48206.0,84.9534,85.0475,84.6429,84.9534,48206.0
2021-03-05 14:30:00,90.31,90.97,90.27,90.84,43170.0,84.9816,85.6027,84.944,85.4804,43170.0
2021-03-05 15:00:00,90.85,91.07,90.52,90.88,83539.0,85.4898,85.6968,85.1793,85.518,83539.0
2021-03-05 15:30:00,90.89,91.26,90.54,90.71,220857.0,85.5274,85.8756,85.1981,85.358,220857.0
2021-03-08 09:30:00,90.81,91.71,90.12,91.14,56786.0,85.4521,86.299,84.8029,85.7627,56786.0
2021-03-08 10:00:00,91.2,92.08,91.06,91.91,23720.0,85.8191,86.6472,85.6874,86.4872,23720.0
2021-03-08 10:30:00,91.85,92.13,91.6,92.11,20496.0,86.4308,86.6943,86.1955,86.6754,20496.0
2021-03-08 11:00:00,92.15,92.56,91.91,92.56,21744.0,86.7131,87.0989,86.4872,87.0989,21744.0
2021-03-08 11:30:00,92.43,92.43,91.81,92.06,27626.0,86.9766,86.9766,86.3931,86.6284,27626.0
2021-03-08 12:00:00,92.13,93.19,92.06,93.19,34824.0,86.6943,87.6917,86.6284,87.6917,34824.0
2021-03-08 12:30:00,93.23,93.49,93.12,93.12,31406.0,87.7294,87.974,87.6259,87.6259,31406.0
2021-03-08 13:00:00,93.18,93.72,93.18,93.39,24107.0,87.6823,88.1905,87.6823,87.8799,24107.0
2021-03-08 13:30:00,93.35,93.37,92.57,92.64,28558.0,87.8423,87.8611,87.1083,87.1742,28558.0
2021-03-08 14:00:00,92.66,93.2,92.6,93.09,20323.0,87.193,87.7011,87.1365,87.5976,20323.0
2021-03-08 14:30:00,93.13,93.29,92.64,93.1,25954.0,87.6353,87.7858,87.1742,87.607,25954.0
2021-03-08 15:00:00,93.09,93.09,92.47,92.5,38766.0,87.5976,87.5976,87.0142,87.0424,38766.0
2021-03-08 15:30:00,92.53,92.73,91.83,92.01,85534.0,87.0707,87.2589,86.412,86.5813,85534.0
2021-03-09 09:30:00,92.64,94.37,92.61,94.25,65090.0,87.1742,88.8021,87.1459,88.6892,65090.0
2021-03-09 10:00:00,94.18,94.89,94.1,94.88,41513.0,88.6233,89.2914,88.548,89.282,41513.0
2021-03-09 10:30:00,94.88,94.96,94.43,94.78,48788.0,89.282,89.3573,88.8586,89.1879,48788.0
2021-03-09 11:00:00,94.81,94.96,94.19,94.19,34073.0,89.2161,89.3573,88.6327,88.6327,34073.0
2021-03-09 11:30:00,94.21,94.52,94.19,94.38,31949.0,88.6515,88.9433,88.6327,88.8115,31949.0
2021-03-09 12:00:00,94.42,94.49,94.06,94.12,17210.0,88.8492,88.915,88.5104,88.5669,17210.0
2021-03-09 12:30:00,94.15,94.36,93.81,93.85,32121.0,88.5951,88.7927,88.2751,88.3128,32121.0
2021-03-09 13:00:00,93.86,93.99,93.66,93.91,32010.0,88.3222,88.4445,88.134,88.3692,32010.0
2021-03-09 13:30:00,93.9,93.99,93.53,93.61,59226.0,88.3598,88.4445,88.0117,88.0869,59226.0
2021-03-09 14:00:00,93.61,94.2,93.6,94.11,34288.0,88.0869,88.6421,88.0775,88.5574,34288.0
2021-03-09 14:30:00,94.15,94.45,94.08,94.09,33386.0,88.5951,88.8774,88.5292,88.5386,33386.0
2021-03-09 15:00:00,94.16,94.16,93.76,93.79,33791.0,88.6045,88.6045,88.2281,88.2563,33791.0
2021-03-09 15:30:00,93.79,93.83,93.17,93.19,98570.0,88.2563,88.294,87.6729,87.6917,98570.0
2021-03-10 09:30:00,93.9,94.0,93.11,93.98,64810.0,88.3598,88.4539,87.6164,88.4351,64810.0
2021-03-10 10:00:00,93.99,94.02,93.32,93.77,45640.0,88.4445,88.4728,87.8141,88.2375,45640.0
2021-03-10 10:30:00,93.76,93.99,93.37,93.82,22208.0,88.2281,88.4445,87.8611,88.2846,22208.0
2021-03-10 11:00:00,93.91,94.12,93.84,94.06,15464.0,88.3692,88.5669,88.3034,88.5104,15464.0
2021-03-10 11:30:00,94.04,94.99,94.03,94.86,35862.0,88.4916,89.3855,88.4822,89.2632,35862.0
2021-03-10 12:00:00,94.88,95.2,94.83,94.9,27126.0,89.282,89.5831,89.235,89.3008,27126.0
2021-03-10 12:30:00,94.96,95.19,94.88,94.91,15589.0,89.3573,89.5737,89.282,89.3102,15589.0
2021-03-10 13:00:00,94.96,94.98,94.61,94.71,7838.0,89.3573,89.3761,89.0279,89.122,7838.0
2021-03-10 13:30:00,94.69,94.76,94.44,94.68,12240.0,89.1032,89.1691,88.868,89.0938,12240.0
2021-03-10 14:00:00,94.67,95.02,94.6,94.95,13892.0,89.0844,89.4138,89.0185,89.3479,13892.0
2021-03-10 14:30:00,94.95,95.23,94.91,95.12,17670.0,89.3479,89.6114,89.3102,89.5079,17670.0
2021-03-10 15:00:00,95.13,95.13,94.78,94.8,15271.0,89.5173,89.5173,89.1879,89.2067,15271.0
2021-03-10 15:30:00,94.77,94.86,94.4,94.47,60604.0,89.1785,89.2632,88.8303,88.8962,60604.0
2021-03-11 09:30:00,94.67,95.37,94.23,95.16,47357.0,89.0844,89.7431,88.6704,89.5455,47357.0
2021-03-11 10:00:00,95.16,95.17,94.07,94.29,31074.0,89.5455,89.5549,88.5198,88.7268,31074.0
2021-03-11 10:30:00,94.39,95.0,94.14,94.75,30661.0,88.8209,89.3949,88.5857,89.1597,30661.0
2021-03-11 11:00:00,94.76,95.38,94.75,95.13,29738.0,89.1691,89.7525,89.1597,89.5173,29738.0
2021-03-11 11:30:00,95.12,95.73,95.0,95.33,54823.0,89.5079,90.0819,89.3949,89.7055,54823.0
2021-03-11 12:00:00,95.31,95.45,95.09,95.09,17253.0,89.6866,89.8184,89.4796,89.4796,17253.0
2021-03-11 12:30:00,95.12,95.62,95.08,95.62,28051.0,89.5079,89.9784,89.4702,89.9784,28051.0
2021-03-11 13:00:00,95.62,95.77,95.22,95.24,23295.0,89.9784,90.1195,89.602,89.6208,23295.0
2021-03-11 13:30:00,95.29,95.36,95.2,95.31,33773.0,89.6678,89.7337,89.5831,89.6866,33773.0
2021-03-11 14:00:00,95.34,95.69,95.34,95.62,26951.0,89.7149,90.0442,89.7149,89.9784,26951.0
2021-03-11 14:30:00,95.6,95.6,95.03,95.03,18151.0,89.9595,89.9595,89.4232,89.4232,18151.0
2021-03-11 15:00:00,95.02,95.13,94.87,94.87,47150.0,89.4138,89.5173,89.2726,89.2726,47150.0
2021-03-11 15:30:00,94.86,94.89,94.55,94.64,127956.0,89.2632,89.2914,88.9715,89.0562,127956.0
2021-03-12 09:30:00,94.23,94.84,93.98,94.3,17925.0,88.9879,89.564,88.7519,89.054,17925.0
2021-03-12 10:00:00,94.29,94.52,93.88,94.07,25201.0,89.0446,89.2618,88.6574,88.8368,25201.0
2021-03-12 10:30:00,94.06,94.61,93.95,94.59,26336.0,88.8274,89.3468,88.7235,89.3279,26336.0
2021-03-12 11:00:00,94.6,94.6,94.08,94.4,16812.0,89.3374,89.3374,88.8463,89.1485,16812.0
2021-03-12 11:30:00,94.36,94.51,94.28,94.51,18722.0,89.1107,89.2524,89.0352,89.2524,18722.0
2021-03-12 12:00:00,94.51,94.52,94.23,94.33,18684.0,89.2524,89.2618,88.9879,89.0824,18684.0
2021-03-12 12:30:00,94.29,94.69,94.29,94.62,8882.0,89.0446,89.4224,89.0446,89.3562,8882.0
2021-03-12 13:00:00,94.6,94.62,94.33,94.39,13987.0,89.3374,89.3562,89.0824,89.139,13987.0
2021-03-12 13:30:00,94.33,94.67,94.33,94.6,14174.0,89.0824,89.4035,89.0824,89.3374,14174.0
2021-03-12 14:00:00,94.55,94.83,94.49,94.79,20277.0,89.2901,89.5546,89.2335,89.5168,20277.0
2021-03-12 14:30:00,94.81,95.02,94.7,94.95,17856.0,89.5357,89.734,89.4318,89.6679,17856.0
2021-03-12 15:00:00,94.95,95.01,94.51,94.59,32158.0,89.6679,89.7246,89.2524,89.3279,32158.0
2021-03-12 15:30:00,94.55,94.96,94.55,94.96,100621.0,89.2901,89.6773,89.2901,89.6773,100621.0
2021-03-15 09:30:00,94.92,95.96,94.89,95.69,42357.0,89.6396,90.6217,89.6112,90.3667,42357.0
2021-03-15 10:00:00,95.63,95.63,95.02,95.02,18886.0,90.3101,90.3101,89.734,89.734,18886.0
2021-03-15 10:30:00,95.02,95.62,94.82,94.88,41537.0,89.734,90.3006,89.5451,89.6018,41537.0
2021-03-15 11:00:00,94.88,95.15,94.64,95.0,61771.0,89.6018,89.8568,89.3751,89.7151,61771.0
2021-03-15 11:30:00,94.98,95.01,94.66,94.77,23871.0,89.6962,89.7246,89.394,89.4979,23871.0
2021-03-15 12:00:00,94.76,95.08,94.52,95.06,30571.0,89.4885,89.7907,89.2618,89.7718,30571.0
2021-03-15 12:30:00,95.0,95.38,94.95,95.23,26946.0,89.7151,90.074,89.6679,89.9323,26946.0
2021-03-15 13:00:00,95.19,95.49,95.08,95.49,26210.0,89.8945,90.1778,89.7907,90.1778,26210.0
2021-03-15 13:30:00,95.47,95.54,95.31,95.32,32520.0,90.159,90.2251,90.0079,90.0173,32520.0
2021-03-15 14:00:00,95.39,95.48,94.95,95.04,35948.0,90.0834,90.1684,89.6679,89.7529,35948.0
2021-03-15 14:30:00,95.02,95.02,94.78,94.83,27742.0,89.734,89.734,89.5073,89.5546,27742.0
2021-03-15 15:00:00,94.83,94.84,94.52,94.52,27665.0,89.5546,89.564,89.2618,89.2618,27665.0
2021-03-15 15:30:00,94.56,95.29,94.55,95.27,91120.0,89.2996,89.989,89.2901,89.9701,91120.0
2021-03-16 09:30:00,94.9,95.73,94.74,95.0,31901.0,89.6207,90.4045,89.4696,89.7151,31901.0
2021-03-16 10:00:00,94.94,95.08,93.65,93.75,57401.0,89.6584,89.7907,88.4402,88.5346,57401.0
2021-03-16 10:30:00,93.67,94.33,93.54,94.18,34870.0,88.4591,89.0824,88.3363,88.9407,34870.0
2021-03-16 11:00:00,94.23,94.82,94.21,94.81,23855.0,88.9879,89.5451,88.9691,89.5357,23855.0
2021-03-16 11:30:00,94.77,95.05,94.24,94.43,91827.0,89.4979,89.7623,88.9974,89.1768,91827.0
2021-03-16 12:00:00,94.44,94.5,94.14,94.33,35598.0,89.1863,89.2429,88.9029,89.0824,35598.0
2021-03-16 12:30:00,94.27,94.69,94.15,94.53,30112.0,89.0257,89.4224,88.9124,89.2713,30112.0
2021-03-16 13:00:00,94.47,94.67,94.42,94.6,20830.0,89.2146,89.4035,89.1674,89.3374,20830.0
2021-03-16 13:30:00,94.6,94.66,94.44,94.5,57304.0,89.3374,89.394,89.1863,89.2429,57304.0
2021-03-16 14:00:00,94.46,94.6,94.41,94.54,49797.0,89.2051,89.3374,89.1579,89.2807,49797.0
2021-03-16 14:30:00,94.56,94.7,94.11,94.64,33518.0,89.2996,89.4318,88.8746,89.3751,33518.0
2021-03-16 15:00:00,94.63,94.98,94.47,94.92,32799.0,89.3657,89.6962,89.2146,89.6396,32799.0
2021-03-16 15:30:00,94.92,95.23,94.55,94.69,133491.0,89.6396,89.9323,89.2901,89.4224,133491.0
2021-03-17 09:30:00,95.22,96.01,94.24,95.59,29206.0,89.9229,90.6689,88.9974,90.2723,29206.0
2021-03-17 10:00:00,95.58,95.97,95.37,95.97,14981.0,90.2628,90.6311,90.0645,90.6311,14981.0
2021-03-17 10:30:00,95.94,96.14,95.41,95.98,18021.0,90.6028,90.7917,90.1023,90.6406,18021.0
2021-03-17 11:00:00,95.94,96.74,95.92,96.54,23257.0,90.6028,91.3583,90.5839,91.1694,23257.0
2021-03-17 11:30:00,96.48,97.02,96.37,96.9,16711.0,91.1128,91.6227,91.0089,91.5094,16711.0
2021-03-17 12:00:00,96.92,97.27,96.88,97.05,14859.0,91.5283,91.8588,91.4905,91.6511,14859.0
2021-03-17 12:30:00,96.98,97.04,96.52,96.53,16187.0,91.585,91.6416,91.1505,91.16,16187.0
2021-03-17 13:00:00,96.54,96.93,96.49,96.65,20133.0,91.1694,91.5377,91.1222,91.2733,20133.0
2021-03-17 13:30:00,96.67,96.87,96.6,96.73,20512.0,91.2922,91.4811,91.2261,91.3489,20512.0
2021-03-17 14:00:00,96.79,97.24,96.7,96.92,15939.0,91.4055,91.8305,91.3205,91.5283,15939.0
2021-03-17 14:30:00,96.83,97.67,96.77,97.21,29421.0,91.4433,92.2366,91.3866,91.8022,29421.0
2021-03-17 15:00:00,97.16,97.25,96.86,97.02,55423.0,91.7549,91.8399,91.4716,91.6227,55423.0
2021-03-17 15:30:00,96.98,97.41,96.9,97.28,106557.0,91.585,91.991,91.5094,91.8683,106557.0
2021-03-18 09:30:00,97.0,97.61,96.35,97.59,20719.0,91.6038,92.1799,90.99,92.161,20719.0
2021-03-18 10:00:00,97.58,98.08,97.33,97.66,108862.0,92.1516,92.6238,91.9155,92.2271,108862.0
2021-03-18 10:30:00,97.59,97.64,97.29,97.44,39982.0,92.161,92.2082,91.8777,92.0194,39982.0
2021-03-18 11:00:00,97.48,97.89,97.44,97.8,26760.0,92.0571,92.4443,92.0194,92.3593,26760.0
2021-03-18 11:30:00,97.78,98.12,97.69,98.12,20923.0,92.3405,92.6615,92.2555,92.6615,20923.0
2021-03-18 12:00:00,98.12,98.55,98.04,98.22,21470.0,92.6615,93.0676,92.586,92.756,21470.0
2021-03-18 12:30:00,98.24,98.3,97.71,97.98,22069.0,92.7749,92.8315,92.2743,92.5293,22069.0
2021-03-18 13:00:00,98.01,98.14,97.85,97.98,11634.0,92.5577,92.6804,92.4066,92.5293,11634.0
2021-03-18 13:30:00,97.95,98.27,97.95,98.09,26144.0,92.501,92.8032,92.501,92.6332,26144.0
2021-03-18 14:00:00,98.13,98.13,97.35,97.6,31813.0,92.671,92.671,91.9344,92.1705,31813.0
2021-03-18 14:30:00,97.6,97.64,97.09,97.33,25500.0,92.1705,92.2082,91.6888,91.9155,25500.0
2021-03-18 15:00:00,97.33,97.47,97.08,97.39,27230.0,91.9155,92.0477,91.6794,91.9722,27230.0
2021-03-18 15:30:00,97.37,97.43,97.0,97.04,154817.0,91.9533,92.0099,91.6038,91.6416,154817.0
2021-03-19 09:30:00,97.51,97.51,96.03,96.3,124135.0,92.0855,92.0855,90.6878,90.9428,124135.0
2021-03-19 10:00:00,96.42,96.42,95.75,95.83,21711.0,91.0561,91.0561,90.4234,90.4989,21711.0
2021-03-19 10:30:00,95.94,96.6,95.75,96.57,16103.0,90.6028,91.2261,90.4234,91.1978,16103.0
2021-03-19 11:00:00,96.51,96.56,96.08,96.08,18495.0,91.1411,91.1883,90.735,90.735,18495.0
2021-03-19 11:30:00,96.04,96.36,95.84,96.27,20076.0,90.6973,90.9995,90.5084,90.9145,20076.0
2021-03-19 12:00:00,96.21,96.57,96.15,96.25,8922.0,90.8578,91.1978,90.8011,90.8956,8922.0
2021-03-19 12:30:00,96.27,96.28,95.77,95.8,23873.0,90.9145,90.9239,90.4423,90.4706,23873.0
2021-03-19 13:00:00,95.8,95.84,95.31,95.58,22933.0,90.4706,90.5084,90.0079,90.2628,22933.0
2021-03-19 13:30:00,95.62,95.83,95.56,95.76,28760.0,90.3006,90.4989,90.244,90.4328,28760.0
2021-03-19 14:00:00,95.8,95.9,95.19,95.53,27445.0,90.4706,90.565,89.8945,90.2156,27445.0
2021-03-19 14:30:00,95.49,95.99,95.42,95.99,26529.0,90.1778,90.65,90.1117,90.65,26529.0
2021-03-19 15:00:00,95.95,95.99,95.61,95.72,26358.0,90.6123,90.65,90.2912,90.3951,26358.0
2021-03-19 15:30:00,95.68,95.99,94.95,94.95,114253.0,90.3573,90.65,89.6679,89.6679,114253.0
2021-03-22 09:30:00,94.6,94.88,93.83,94.81,33000.0,89.3374,89.6018,88.6102,89.5357,33000.0
2021-03-22 10:00:00,94.9,94.95,93.91,94.12,34990.0,89.6207,89.6679,88.6857,88.8841,34990.0
2021-03-22 10:30:00,94.06,94.22,93.66,94.13,28351.0,88.8274,88.9785,88.4497,88.8935,28351.0
2021-03-22 11:00:00,94.08,94.08,93.53,93.59,19116.0,88.8463,88.8463,88.3269,88.3835,19116.0
2021-03-22 11:30:00,93.61,93.63,93.23,93.55,44450.0,88.4024,88.4213,88.0436,88.3458,44450.0
2021-03-22 12:00:00,93.55,93.88,93.38,93.78,97450.0,88.3458,88.6574,88.1852,88.563,97450.0
2021-03-22 12:30:00,93.83,94.25,93.76,94.25,22133.0,88.6102,89.0068,88.5441,89.0068,22133.0
2021-03-22 13:00:00,94.28,94.75,94.19,94.53,27632.0,89.0352,89.479,88.9502,89.2713,27632.0
2021-03-22 13:30:00,94.53,94.71,94.48,94.49,13831.0,89.2713,89.4412,89.224,89.2335,13831.0
2021-03-22 14:00:00,94.55,94.73,94.5,94.73,18678.0,89.2901,89.4601,89.2429,89.4601,18678.0
2021-03-22 14:30:00,94.79,95.0,94.76,94.85,14269.0,89.5168,89.7151,89.4885,89.5735,14269.0
2021-03-22 15:00:00,94.88,95.5,94.88,95.49,25393.0,89.6018,90.1873,89.6018,90.1778,25393.0
2021-03-22 15:30:00,95.45,95.62,95.27,95.46,70789.0,90.1401,90.3006,89.9701,90.1495,70789.0
2021-03-23 09:30:00,95.04,96.04,94.65,95.99,27336.0,89.7529,90.6973,89.3846,90.65,27336.0
2021-03-23 10:00:00,95.89,96.0,95.48,95.78,17570.0,90.5556,90.6595,90.1684,90.4517,17570.0
2021-03-23 10:30:00,95.78,95.79,95.13,95.34,15998.0,90.4517,90.4612,89.8379,90.0362,15998.0
2021-03-23 11:00:00,95.28,95.46,94.98,95.44,13439.0,89.9795,90.1495,89.6962,90.1306,13439.0
2021-03-23 11:30:00,95.44,95.72,95.3,95.72,16473.0,90.1306,90.3951,89.9984,90.3951,16473.0
2021-03-23 12:00:00,95.72,95.93,95.72,95.8,13476.0,90.3951,90.5934,90.3951,90.4706,13476.0
2021-03-23 12:30:00,95.8,95.8,95.31,95.56,15067.0,90.4706,90.4706,90.0079,90.244,15067.0
2021-03-23 13:00:00,95.54,95.7,95.35,95.65,19420.0,90.2251,90.3762,90.0456,90.3289,19420.0
2021-03-23 13:30:00,95.65,95.74,94.99,95.04,23515.0,90.3289,90.4139,89.7057,89.7529,23515.0
2021-03-23 14:00:00,95.02,95.28,94.93,95.21,21004.0,89.734,89.9795,89.649,89.9134,21004.0
2021-03-23 14:30:00,95.17,95.26,94.32,94.39,49826.0,89.8757,89.9606,89.0729,89.139,49826.0
2021-03-23 15:00:00,94.32,94.64,93.81,93.81,55798.0,89.0729,89.3751,88.5913,88.5913,55798.0
2021-03-23 15:30:00,93.81,94.27,93.67,94.19,115489.0,88.5913,89.0257,88.4591,88.9502,115489.0
2021-03-24 09:30:00,94.58,95.48,94.51,95.3,17228.0,89.3185,90.1684,89.2524,89.9984,17228.0
2021-03-24 10:00:00,95.56,95.69,94.89,95.18,19378.0,90.244,90.3667,89.6112,89.8851,19378.0
2021-03-24 10:30:00,95.27,95.77,95.27,95.53,13237.0,89.9701,90.4423,89.9701,90.2156,13237.0
2021-03-24 11:00:00,95.46,95.7,95.24,95.39,20516.0,90.1495,90.3762,89.9418,90.0834,20516.0
2021-03-24 11:30:00,95.37,95.75,95.35,95.6,14553.0,90.0645,90.4234,90.0456,90.2817,14553.0
2021-03-24 12:00:00,95.6,95.84,95.53,95.8,15178.0,90.2817,90.5084,90.2156,90.4706,15178.0
2021-03-24 12:30:00,95.83,95.94,95.57,95.72,11346.0,90.4989,90.6028,90.2534,90.3951,11346.0
2021-03-24 13:00:00,95.68,95.69,95.17,95.47,12823.0,90.3573,90.3667,89.8757,90.159,12823.0
2021-03-24 13:30:00,95.51,95.52,95.04,95.17,11841.0,90.1967,90.2062,89.7529,89.8757,11841.0
2021-03-24 14:00:00,95.1,95.32,95.07,95.2,16104.0,89.8095,90.0173,89.7812,89.904,16104.0
2021-03-24 14:30:00,95.08,95.3,94.95,95.13,13044.0,89.7907,89.9984,89.6679,89.8379,13044.0
2021-03-24 15:00:00,95.06,95.42,95.05,95.24,30140.0,89.7718,90.1117,89.7623,89.9418,30140.0
2021-03-24 15:30:00,95.26,95.35,94.87,94.88,115624.0,89.9606,90.0456,89.5923,89.6018,115624.0
2021-03-25 09:30:00,95.12,95.2,94.4,94.6,27408.0,89.8284,89.904,89.1485,89.3374,27408.0
2021-03-25 10:00:00,94.45,94.89,94.12,94.84,19643.0,89.1957,89.6112,88.8841,89.564,19643.0
2021-03-25 10:30:00,94.81,94.9,94.52,94.69,14467.0,89.5357,89.6207,89.2618,89.4224,14467.0
2021-03-25 11:00:00,94.73,95.22,94.53,95.2,16550.0,89.4601,89.9229,89.2713,89.904,16550.0
2021-03-25 11:30:00,95.26,95.76,95.13,95.73,9715.0,89.9606,90.4328,89.8379,90.4045,9715.0
2021-03-25 12:00:00,95.75,95.75,95.38,95.44,8745.0,90.4234,90.4234,90.074,90.1306,8745.0
2021-03-25 12:30:00,95.49,95.91,95.48,95.84,10953.0,90.1778,90.5745,90.1684,90.5084,10953.0
2021-03-25 13:00:00,95.75,95.92,95.64,95.69,12344.0,90.4234,90.5839,90.3195,90.3667,12344.0
2021-03-25 13:30:00,95.73,96.13,95.5,95.67,15273.0,90.4045,90.7822,90.1873,90.3478,15273.0
2021-03-25 14:00:00,95.57,95.66,95.26,95.26,11626.0,90.2534,90.3384,89.9606,89.9606,11626.0
2021-03-25 14:30:00,95.29,95.85,95.27,95.7,22238.0,89.989,90.5178,89.9701,90.3762,22238.0
2021-03-25 15:00:00,95.68,96.14,95.57,96.14,14269.0,90.3573,90.7917,90.2534,90.7917,14269.0
2021-03-25 15:30:00,96.09,96.4,95.95,96.26,98968.0,90.7445,91.0372,90.6123,90.905,98968.0
2021-03-26 09:30:00,95.98,96.13,93.7,94.54,46585.0,90.6406,90.7822,88.4874,89.2807,46585.0
2021-03-26 10:00:00,94.56,95.14,94.36,94.53,21157.0,89.2996,89.8473,89.1107,89.2713,21157.0
2021-03-26 10:30:00,94.6,95.04,94.53,94.75,38594.0,89.3374,89.7529,89.2713,89.479,38594.0
2021-03-26 11:00:00,94.71,95.13,94.28,94.61,51141.0,89.4412,89.8379,89.0352,89.3468,51141.0
2021-03-26 11:30:00,94.59,94.6,93.5,93.67,70023.0,89.3279,89.3374,88.2986,88.4591,70023.0
2021-03-26 12:00:00,93.72,94.47,93.63,94.46,40391.0,88.5063,89.2146,88.4213,89.2051,40391.0
2021-03-26 12:30:00,94.43,95.01,94.27,94.74,133712.0,89.1768,89.7246,89.0257,89.4696,133712.0
2021-03-26 13:00:00,94.74,95.0,94.49,94.77,47067.0,89.4696,89.7151,89.2335,89.4979,47067.0
2021-03-26 13:30:00,94.8,94.94,94.43,94.87,29118.0,89.5262,89.6584,89.1768,89.5923,29118.0
2021-03-26 14:00:00,94.79,95.25,94.55,95.18,51866.0,89.5168,89.9512,89.2901,89.8851,51866.0
2021-03-26 14:30:00,95.18,95.61,95.01,95.56,44529.0,89.8851,90.2912,89.7246,90.244,44529.0
2021-03-26 15:00:00,95.56,95.57,95.23,95.44,38870.0,90.244,90.2534,89.9323,90.1306,38870.0
2021-03-26 15:30:00,95.47,96.3,95.43,96.27,158209.0,90.159,90.9428,90.1212,90.9145,158209.0
2021-03-29 09:30:00,96.19,97.0,96.0,96.27,37352.0,90.8389,91.6038,90.6595,90.9145,37352.0
2021-03-29 10:00:00,96.3,96.56,96.21,96.36,31168.0,90.9428,91.1883,90.8578,90.9995,31168.0
2021-03-29 10:30:00,96.36,96.89,96.15,96.89,17742.0,90.9995,91.5,90.8011,91.5,17742.0
2021-03-29 11:00:00,96.84,97.5,96.63,97.4,18653.0,91.4527,92.076,91.2544,91.9816,18653.0
2021-03-29 11:30:00,97.44,97.95,97.37,97.87,23089.0,92.0194,92.501,91.9533,92.4254,23089.0
2021-03-29 12:00:00,97.86,98.16,97.59,97.99,29720.0,92.416,92.6993,92.161,92.5388,29720.0
2021-03-29 12:30:00,97.93,98.53,97.84,98.42,25981.0,92.4821,93.0487,92.3971,92.9449,25981.0
2021-03-29 13:00:00,98.45,98.59,97.6,97.7,33275.0,92.9732,93.1054,92.1705,92.2649,33275.0
2021-03-29 13:30:00,97.66,98.31,97.64,98.01,27431.0,92.2271,92.841,92.2082,92.5577,27431.0
2021-03-29 14:00:00,97.86,98.18,97.77,98.16,18008.0,92.416,92.7182,92.331,92.6993,18008.0
2021-03-29 14:30:00,98.17,98.28,97.9,98.25,28257.0,92.7088,92.8126,92.4538,92.7843,28257.0
2021-03-29 15:00:00,98.23,98.45,98.13,98.25,26943.0,92.7654,92.9732,92.671,92.7843,26943.0
2021-03-29 15:30:00,98.29,98.43,97.97,98.15,124564.0,92.8221,92.9543,92.5199,92.6899,124564.0
2021-03-30 09:30:00,97.91,98.1,95.14,95.8,65675.0,92.4632,92.6427,89.8473,90.4706,65675.0
2021-03-30 10:00:00,95.78,96.69,95.78,96.33,42441.0,90.4517,91.3111,90.4517,90.9711,42441.0
2021-03-30 10:30:00,96.28,96.43,95.89,96.41,21395.0,90.9239,91.0656,90.5556,91.0467,21395.0
2021-03-30 11:00:00,96.4,96.79,96.31,96.42,19525.0,91.0372,91.4055,90.9522,91.0561,19525.0
2021-03-30 11:30:00,96.39,96.42,96.05,96.15,10531.0,91.0278,91.0561,90.7067,90.8011,10531.0
2021-03-30 12:00:00,96.22,96.39,96.22,96.27,14029.0,90.8672,91.0278,90.8672,90.9145,14029.0
2021-03-30 12:30:00,96.23,96.38,96.0,96.21,16620.0,90.8767,91.0183,90.6595,90.8578,16620.0
2021-03-30 13:00:00,96.26,96.51,96.12,96.43,21590.0,90.905,91.1411,90.7728,91.0656,21590.0
2021-03-30 13:30:00,96.44,96.7,96.38,96.7,13229.0,91.075,91.3205,91.0183,91.3205,13229.0
2021-03-30 14:00:00,96.67,97.06,96.61,97.03,14002.0,91.2922,91.6605,91.2355,91.6322,14002.0
2021-03-30 14:30:00,97.03,97.05,96.76,97.04,20937.0,91.6322,91.6511,91.3772,91.6416,20937.0
2021-03-30 15:00:00,97.0,97.15,96.85,96.96,17031.0,91.6038,91.7455,91.4622,91.5661,17031.0
2021-03-30 15:30:00,96.99,97.07,96.56,96.74,89926.0,91.5944,91.67,91.1883,91.3583,89926.0
2021-03-31 09:30:00,96.57,96.92,95.97,95.97,25814.0,91.1978,91.5283,90.6311,90.6311,25814.0
2021-03-31 10:00:00,95.87,96.1,95.63,95.75,39400.0,90.5367,90.7539,90.3101,90.4234,39400.0
2021-03-31 10:30:00,95.73,96.36,95.54,96.22,20768.0,90.4045,90.9995,90.2251,90.8672,20768.0
2021-03-31 11:00:00,96.34,96.72,96.24,96.65,7884.0,90.9806,91.3394,90.8861,91.2733,7884.0
2021-03-31 11:30:00,96.6,96.6,96.15,96.4,6942.0,91.2261,91.2261,90.8011,91.0372,6942.0
2021-03-31 12:00:00,96.49,96.58,96.31,96.31,7297.0,91.1222,91.2072,90.9522,90.9522,7297.0
2021-03-31 12:30:00,96.32,96.87,96.31,96.79,7587.0,90.9617,91.4811,90.9522,91.4055,7587.0
2021-03-31 13:00:00,96.78,96.88,96.57,96.84,8807.0,91.3961,91.4905,91.1978,91.4527,8807.0
2021-03-31 13:30:00,96.9,96.98,96.68,96.83,10222.0,91.5094,91.585,91.3016,91.4433,10222.0
2021-03-31 14:00:00,96.75,96.85,96.56,96.68,12300.0,91.3678,91.4622,91.1883,91.3016,12300.0
2021-03-31 14:30:00,96.72,97.08,96.68,96.75,27992.0,91.3394,91.6794,91.3016,91.3678,27992.0
2021-03-31 15:00:00,96.72,96.85,96.59,96.72,48094.0,91.3394,91.4622,91.2167,91.3394,48094.0
2021-03-31 15:30:00,96.72,96.81,96.2,96.33,142336.0,91.3394,91.4244,90.8484,90.9711,142336.0
2021-04-01 09:30:00,96.78,96.99,95.8,96.49,23394.0,91.3961,91.5944,90.4706,91.1222,23394.0
2021-04-01 10:00:00,96.46,96.9,96.38,96.73,13155.0,91.0939,91.5094,91.0183,91.3489,13155.0
2021-04-01 10:30:00,96.64,97.03,96.64,97.0,7270.0,91.2639,91.6322,91.2639,91.6038,7270.0
2021-04-01 11:00:00,96.99,97.06,96.77,96.87,10683.0,91.5944,91.6605,91.3866,91.4811,10683.0
2021-04-01 11:30:00,96.87,97.09,96.76,96.93,15214.0,91.4811,91.6888,91.3772,91.5377,15214.0
2021-04-01 12:00:00,96.88,97.21,96.67,96.89,13480.0,91.4905,91.8022,91.2922,91.5,13480.0
2021-04-01 12:30:00,96.82,96.91,96.73,96.82,12753.0,91.4339,91.5189,91.3489,91.4339,12753.0
2021-04-01 13:00:00,96.76,96.96,96.72,96.82,21631.0,91.3772,91.5661,91.3394,91.4339,21631.0
2021-04-01 13:30:00,96.84,96.93,96.47,96.66,29622.0,91.4527,91.5377,91.1033,91.2828,29622.0
2021-04-01 14:00:00,96.7,96.7,96.32,96.38,13493.0,91.3205,91.3205,90.9617,91.0183,13493.0
2021-04-01 14:30:00,96.36,96.63,96.19,96.56,32382.0,90.9995,91.2544,90.8389,91.1883,32382.0
2021-04-01 15:00:00,96.55,96.55,96.32,96.5,30622.0,91.1789,91.1789,90.9617,91.1317,30622.0
2021-04-01 15:30:00,96.48,96.59,96.36,96.46,79346.0,91.1128,91.2167,90.9995,91.0939,79346.0
2021-04-05 09:30:00,99.18,99.85,98.31,99.35,48811.0,93.6626,94.2953,92.841,93.8231,48811.0
2021-04-05 10:00:00,99.24,99.67,99.11,99.39,24322.0,93.7192,94.1253,93.5965,93.8609,24322.0
2021-04-05 10:30:00,99.34,99.83,99.17,99.81,43521.0,93.8137,94.2764,93.6531,94.2575,43521.0
2021-04-05 11:00:00,99.83,99.83,99.48,99.59,18109.0,94.2764,94.2764,93.9459,94.0498,18109.0
2021-04-05 11:30:00,99.64,99.93,99.54,99.58,17288.0,94.097,94.3708,94.0025,94.0403,17288.0
2021-04-05 12:00:00,99.63,100.1,99.6,100.08,17437.0,94.0875,94.5314,94.0592,94.5125,17437.0
2021-04-05 12:30:00,100.07,100.35,99.98,100.04,32663.0,94.5031,94.7675,94.4181,94.4747,32663.0
2021-04-05 13:00:00,100.11,100.25,99.91,99.91,17677.0,94.5408,94.673,94.352,94.352,17677.0
2021-04-05 13:30:00,99.95,100.08,99.68,99.78,14214.0,94.3897,94.5125,94.1348,94.2292,14214.0
2021-04-05 14:00:00,99.79,100.05,99.75,99.87,26661.0,94.2386,94.4842,94.2009,94.3142,26661.0
2021-04-05 14:30:00,99.82,99.87,99.7,99.85,20137.0,94.267,94.3142,94.1536,94.2953,20137.0
2021-04-05 15:00:00,99.81,100.03,99.69,99.81,32263.0,94.2575,94.4653,94.1442,94.2575,32263.0
2021-04-05 15:30:00,99.76,100.1,99.75,99.91,97350.0,94.2103,94.5314,94.2009,94.352,97350.0
2021-04-06 09:30:00,99.14,99.3,98.62,99.0,26869.0,93.6248,93.7759,93.1337,93.4926,26869.0
2021-04-06 10:00:00,99.04,99.39,98.95,98.97,12401.0,93.5304,93.8609,93.4454,93.4643,12401.0
2021-04-06 10:30:00,98.87,99.16,98.8,98.89,23399.0,93.3698,93.6437,93.3037,93.3887,23399.0
2021-04-06 11:00:00,98.95,100.48,98.89,99.29,194210.0,93.4454,94.8903,93.3887,93.7665,194210.0
2021-04-06 11:30:00,99.29,99.4,99.01,99.22,25508.0,93.7665,93.8703,93.502,93.7003,25508.0
2021-04-06 12:00:00,99.24,99.39,99.11,99.32,22441.0,93.7192,93.8609,93.5965,93.7948,22441.0
2021-04-06 12:30:00,99.33,99.35,99.06,99.24,7743.0,93.8042,93.8231,93.5492,93.7192,7743.0
2021-04-06 13:00:00,99.25,99.84,99.17,99.84,18448.0,93.7287,94.2859,93.6531,94.2859,18448.0
2021-04-06 13:30:00,99.81,99.89,99.5,99.5,15010.0,94.2575,94.3331,93.9648,93.9648,15010.0
2021-04-06 14:00:00,99.54,99.63,99.31,99.56,9691.0,94.0025,94.0875,93.7853,94.0214,9691.0
2021-04-06 14:30:00,99.58,99.71,99.52,99.61,16031.0,94.0403,94.1631,93.9837,94.0687,16031.0
2021-04-06 15:00:00,99.62,100.05,99.56,99.99,32093.0,94.0781,94.4842,94.0214,94.4275,32093.0
2021-04-06 15:30:00,99.97,100.01,99.66,99.68,87149.0,94.4086,94.4464,94.1159,94.1348,87149.0
2021-04-07 09:30:00,99.87,100.6,99.57,99.57,20466.0,94.3142,95.0036,94.0309,94.0309,20466.0
2021-04-07 10:00:00,99.74,99.94,99.22,99.28,12234.0,94.1914,94.3803,93.7003,93.757,12234.0
2021-04-07 10:30:00,99.35,99.45,99.14,99.27,11356.0,93.8231,93.9176,93.6248,93.7476,11356.0
2021-04-07 11:00:00,99.19,99.23,98.9,98.97,14394.0,93.672,93.7098,93.3981,93.4643,14394.0
2021-04-07 11:30:00,98.92,98.99,98.55,98.81,21247.0,93.417,93.4831,93.0676,93.3132,21247.0
2021-04-07 12:00:00,98.73,98.98,98.7,98.76,11755.0,93.2376,93.4737,93.2093,93.2659,11755.0
2021-04-07 12:30:00,98.84,99.04,98.8,99.01,17887.0,93.3415,93.5304,93.3037,93.502,17887.0
2021-04-07 13:00:00,98.98,99.07,98.89,98.97,7931.0,93.4737,93.5587,93.3887,93.4643,7931.0
2021-04-07 13:30:00,98.97,98.98,98.78,98.86,16610.0,93.4643,93.4737,93.2848,93.3604,16610.0
2021-04-07 14:00:00,98.84,98.89,98.55,98.55,24007.0,93.3415,93.3887,93.0676,93.0676,24007.0
2021-04-07 14:30:00,98.62,98.74,98.44,98.47,26498.0,93.1337,93.247,92.9637,92.9921,26498.0
2021-04-07 15:00:00,98.49,98.66,98.4,98.63,20511.0,93.011,93.1715,92.926,93.1432,20511.0
2021-04-07 15:30:00,98.63,98.91,98.53,98.53,75006.0,93.1432,93.4076,93.0487,93.0487,75006.0
2021-04-08 09:30:00,98.97,99.49,98.76,99.08,24635.0,93.4643,93.9553,93.2659,93.5681,24635.0
2021-04-08 10:00:00,99.1,99.26,98.73,98.93,41804.0,93.587,93.7381,93.2376,93.4265,41804.0
2021-04-08 10:30:00,98.84,99.53,98.8,99.51,37978.0,93.3415,93.9931,93.3037,93.9742,37978.0
2021-04-08 11:00:00,99.47,99.72,99.43,99.72,12026.0,93.9364,94.1725,93.8987,94.1725,12026.0
2021-04-08 11:30:00,99.7,100.13,99.63,100.09,25898.0,94.1536,94.5597,94.0875,94.5219,25898.0
2021-04-08 12:00:00,100.08,100.49,100.06,100.36,20374.0,94.5125,94.8997,94.4936,94.7769,20374.0
2021-04-08 12:30:00,100.36,100.79,100.35,100.52,22499.0,94.7769,95.183,94.7675,94.928,22499.0
2021-04-08 13:00:00,100.49,100.58,100.31,100.47,14039.0,94.8997,94.9847,94.7297,94.8808,14039.0
2021-04-08 13:30:00,100.49,100.49,100.19,100.28,14553.0,94.8997,94.8997,94.6164,94.7014,14553.0
2021-04-08 14:00:00,100.3,100.4,100.23,100.31,14145.0,94.7203,94.8147,94.6542,94.7297,14145.0
2021-04-08 14:30:00,100.29,100.38,100.24,100.32,16410.0,94.7108,94.7958,94.6636,94.7392,16410.0
2021-04-08 15:00:00,100.32,100.51,100.28,100.5,29004.0,94.7392,94.9186,94.7014,94.9091,29004.0
2021-04-08 15:30:00,100.5,100.54,100.25,100.34,89270.0,94.9091,94.9469,94.673,94.758,89270.0
2021-04-09 09:30:00,100.51,100.84,100.28,100.69,14156.0,94.9186,95.2302,94.7014,95.0886,14156.0
2021-04-09 10:00:00,100.84,100.84,100.28,100.47,13692.0,95.2302,95.2302,94.7014,94.8808,13692.0
2021-04-09 10:30:00,100.47,100.64,100.38,100.38,10561.0,94.8808,95.0414,94.7958,94.7958,10561.0
2021-04-09 11:00:00,100.43,100.83,100.42,100.75,9101.0,94.843,95.2208,94.8336,95.1452,9101.0
2021-04-09 11:30:00,100.77,100.83,100.51,100.64,10987.0,95.1641,95.2208,94.9186,95.0414,10987.0
2021-04-09 12:00:00,100.62,100.62,100.28,100.49,11317.0,95.0225,95.0225,94.7014,94.8997,11317.0
2021-04-09 12:30:00,100.51,100.67,100.44,100.52,13529.0,94.9186,95.0697,94.8525,94.928,13529.0
2021-04-09 13:00:00,100.54,100.58,100.0,100.37,111895.0,94.9469,94.9847,94.437,94.7864,111895.0
2021-04-09 13:30:00,100.34,100.35,100.1,100.35,9742.0,94.758,94.7675,94.5314,94.7675,9742.0
2021-04-09 14:00:00,100.34,100.36,100.05,100.33,18882.0,94.758,94.7769,94.4842,94.7486,18882.0
2021-04-09 14:30:00,100.34,100.38,100.27,100.31,19705.0,94.758,94.7958,94.6919,94.7297,19705.0
2021-04-09 15:00:00,100.33,100.39,100.22,100.38,21364.0,94.7486,94.8053,94.6447,94.7958,21364.0
2021-04-09 15:30:00,100.39,100.8,100.35,100.66,97645.0,94.8053,95.1925,94.7675,95.0602,97645.0
2021-04-12 09:30:00,100.66,100.81,100.21,100.58,20565.0,95.0602,95.2019,94.6353,94.9847,20565.0
2021-04-12 10:00:00,100.69,101.0,100.56,100.73,11647.0,95.0886,95.3813,94.9658,95.1263,11647.0
2021-04-12 10:30:00,100.74,100.9,100.48,100.56,58540.0,95.1358,95.2869,94.8903,94.9658,58540.0
2021-04-12 11:00:00,100.56,100.67,100.22,100.44,33984.0,94.9658,95.0697,94.6447,94.8525,33984.0
2021-04-12 11:30:00,100.45,100.77,100.22,100.55,42119.0,94.8619,95.1641,94.6447,94.9564,42119.0
2021-04-12 12:00:00,100.59,100.87,100.45,100.83,13264.0,94.9941,95.2586,94.8619,95.2208,13264.0
2021-04-12 12:30:00,100.86,100.91,100.56,100.61,20232.0,95.2491,95.2963,94.9658,95.013,20232.0
2021-04-12 13:00:00,100.58,100.72,100.38,100.41,21263.0,94.9847,95.1169,94.7958,94.8241,21263.0
2021-04-12 13:30:00,100.42,100.43,100.27,100.4,46403.0,94.8336,94.843,94.6919,94.8147,46403.0
2021-04-12 14:00:00,100.43,100.71,100.35,100.66,30767.0,94.843,95.1075,94.7675,95.0602,30767.0
2021-04-12 14:30:00,100.72,100.74,100.53,100.6,74568.0,95.1169,95.1358,94.9375,95.0036,74568.0
2021-04-12 15:00:00,100.62,100.67,100.49,100.65,68136.0,95.0225,95.0697,94.8997,95.0508,68136.0
2021-04-12 15:30:00,100.63,100.79,100.52,100.56,226853.0,95.0319,95.183,94.928,94.9658,226853.0
2021-04-13 09:30:00,100.2,100.77,100.02,100.31,37140.0,94.6258,95.1641,94.4558,94.7297,37140.0
2021-04-13 10:00:00,100.31,100.51,100.08,100.12,148630.0,94.7297,94.9186,94.5125,94.5503,148630.0
2021-04-13 10:30:00,100.19,100.25,99.63,99.79,28173.0,94.6164,94.673,94.0875,94.2386,28173.0
2021-04-13 11:00:00,99.71,99.85,99.66,99.78,19233.0,94.1631,94.2953,94.1159,94.2292,19233.0
2021-04-13 11:30:00,99.79,100.23,99.77,100.21,17774.0,94.2386,94.6542,94.2198,94.6353,17774.0
2021-04-13 12:00:00,100.24,100.29,100.02,100.19,8816.0,94.6636,94.7108,94.4558,94.6164,8816.0
2021-04-13 12:30:00,100.23,100.24,100.03,100.08,12827.0,94.6542,94.6636,94.4653,94.5125,12827.0
2021-04-13 13:00:00,100.07,100.12,99.53,99.53,20852.0,94.5031,94.5503,93.9931,93.9931,20852.0
2021-04-13 13:30:00,99.54,99.74,99.47,99.73,16609.0,94.0025,94.1914,93.9364,94.182,16609.0
2021-04-13 14:00:00,99.64,99.83,99.55,99.62,18966.0,94.097,94.2764,94.012,94.0781,18966.0
2021-04-13 14:30:00,99.62,99.87,99.43,99.83,18241.0,94.0781,94.3142,93.8987,94.2764,18241.0
2021-04-13 15:00:00,99.86,100.07,99.86,99.92,20106.0,94.3047,94.5031,94.3047,94.3614,20106.0
2021-04-13 15:30:00,99.9,99.9,99.54,99.56,126982.0,94.3425,94.3425,94.0025,94.0214,126982.0
2021-04-14 09:30:00,99.65,100.49,99.65,100.11,83715.0,94.1064,94.8997,94.1064,94.5408,83715.0
2021-04-14 10:00:00,100.16,100.25,99.84,100.14,57497.0,94.5881,94.673,94.2859,94.5692,57497.0
2021-04-14 10:30:00,100.14,100.14,99.89,99.89,40188.0,94.5692,94.5692,94.3331,94.3331,40188.0
2021-04-14 11:00:00,99.94,101.1,99.85,101.04,29323.0,94.3803,95.4758,94.2953,95.4191,29323.0
2021-04-14 11:30:00,101.0,101.19,100.3,100.38,31508.0,95.3813,95.5608,94.7203,94.7958,31508.0
2021-04-14 12:00:00,100.38,100.5,100.03,100.07,53714.0,94.7958,94.9091,94.4653,94.5031,53714.0
2021-04-14 12:30:00,100.01,100.36,99.96,100.36,20887.0,94.4464,94.7769,94.3992,94.7769,20887.0
2021-04-14 13:00:00,100.4,100.91,100.31,100.87,20841.0,94.8147,95.2963,94.7297,95.2586,20841.0
2021-04-14 13:30:00,100.88,100.95,100.66,100.78,29123.0,95.268,95.3341,95.0602,95.1736,29123.0
2021-04-14 14:00:00,100.64,100.76,100.25,100.37,17640.0,95.0414,95.1547,94.673,94.7864,17640.0
2021-04-14 14:30:00,100.32,100.38,100.0,100.03,20175.0,94.7392,94.7958,94.437,94.4653,20175.0
2021-04-14 15:00:00,100.0,100.17,99.81,100.12,27678.0,94.437,94.5975,94.2575,94.5503,27678.0
2021-04-14 15:30:00,100.14,100.44,99.95,100.11,119457.0,94.5692,94.8525,94.3897,94.5408,119457.0
2021-04-15 09:30:00,100.5,101.37,100.19,100.22,90818.0,94.9091,95.7307,94.6164,94.6447,90818.0
2021-04-15 10:00:00,100.27,100.57,100.02,100.12,212130.0,94.6919,94.9752,94.4558,94.5503,212130.0
2021-04-15 10:30:00,100.08,100.85,100.0,100.79,106395.0,94.5125,95.2397,94.437,95.183,106395.0
2021-04-15 11:00:00,100.75,101.26,100.75,101.19,16011.0,95.1452,95.6269,95.1452,95.5608,16011.0
2021-04-15 11:30:00,101.21,101.47,101.02,101.39,11760.0,95.5796,95.8252,95.4002,95.7496,11760.0
2021-04-15 12:00:00,101.4,101.76,101.38,101.54,12166.0,95.7591,96.099,95.7402,95.8913,12166.0
2021-04-15 12:30:00,101.55,101.62,101.35,101.5,7290.0,95.9007,95.9668,95.7119,95.8535,7290.0
2021-04-15 13:00:00,101.49,101.52,101.15,101.2,9830.0,95.8441,95.8724,95.523,95.5702,9830.0
2021-04-15 13:30:00,101.17,101.2,101.05,101.09,34758.0,95.5419,95.5702,95.4285,95.4663,34758.0
2021-04-15 14:00:00,101.11,101.24,101.02,101.12,42318.0,95.4852,95.608,95.4002,95.4946,42318.0
2021-04-15 14:30:00,101.11,101.39,101.08,101.36,27880.0,95.4852,95.7496,95.4569,95.7213,27880.0
2021-04-15 15:00:00,101.39,101.51,101.2,101.51,13463.0,95.7496,95.863,95.5702,95.863,13463.0
2021-04-15 15:30:00,101.53,101.57,101.06,101.09,130426.0,95.8818,95.9196,95.438,95.4663,130426.0
2021-04-16 09:30:00,101.34,102.17,101.3,102.12,162856.0,95.7024,96.4862,95.6646,96.439,162856.0
2021-04-16 10:00:00,102.0,102.54,101.82,102.31,42238.0,96.3257,96.8357,96.1557,96.6184,42238.0
2021-04-16 10:30:00,102.26,102.81,101.82,102.69,28883.0,96.5712,97.0906,96.1557,96.9773,28883.0
2021-04-16 11:00:00,102.81,103.25,102.43,102.53,21849.0,97.0906,97.5062,96.7318,96.8262,21849.0
2021-04-16 11:30:00,102.56,102.58,102.29,102.41,40829.0,96.8545,96.8734,96.5996,96.7129,40829.0
2021-04-16 12:00:00,102.43,102.63,102.25,102.26,23824.0,96.7318,96.9206,96.5618,96.5712,23824.0
2021-04-16 12:30:00,102.31,102.35,101.87,101.99,17886.0,96.6184,96.6562,96.2029,96.3163,17886.0
2021-04-16 13:00:00,101.96,102.26,101.93,102.13,33051.0,96.2879,96.5712,96.2596,96.4485,33051.0
2021-04-16 13:30:00,102.12,102.14,101.6,101.7,108614.0,96.439,96.4579,95.9479,96.0424,108614.0
2021-04-16 14:00:00,101.69,102.21,101.54,102.13,101597.0,96.0329,96.524,95.8913,96.4485,101597.0
2021-04-16 14:30:00,102.08,102.11,101.51,101.58,27587.0,96.4012,96.4296,95.863,95.9291,27587.0
2021-04-16 15:00:00,101.54,101.73,101.11,101.59,57377.0,95.8913,96.0707,95.4852,95.9385,57377.0
2021-04-16 15:30:00,101.63,101.7,101.11,101.2,183539.0,95.9763,96.0424,95.4852,95.5702,183539.0
2021-04-19 09:30:00,101.48,101.48,100.43,100.8,36709.0,95.8346,95.8346,94.843,95.1925,36709.0
2021-04-19 10:00:00,100.88,101.46,100.73,101.34,19965.0,95.268,95.8157,95.1263,95.7024,19965.0
2021-04-19 10:30:00,101.27,101.3,100.72,100.99,17582.0,95.6363,95.6646,95.1169,95.3719,17582.0
2021-04-19 11:00:00,100.97,101.06,100.78,100.93,14341.0,95.353,95.438,95.1736,95.3152,14341.0
2021-04-19 11:30:00,100.93,101.12,100.76,100.92,13691.0,95.3152,95.4946,95.1547,95.3058,13691.0
2021-04-19 12:00:00,100.96,101.44,100.88,100.98,21966.0,95.3436,95.7968,95.268,95.3624,21966.0
2021-04-19 12:30:00,100.98,100.98,100.46,100.48,27447.0,95.3624,95.3624,94.8714,94.8903,27447.0
2021-04-19 13:00:00,100.48,101.23,100.41,100.84,24460.0,94.8903,95.5985,94.8241,95.2302,24460.0
2021-04-19 13:30:00,100.86,101.08,100.76,101.04,24129.0,95.2491,95.4569,95.1547,95.4191,24129.0
2021-04-19 14:00:00,100.98,101.09,100.77,101.07,19914.0,95.3624,95.4663,95.1641,95.4474,19914.0
2021-04-19 14:30:00,101.06,101.5,100.91,101.4,22209.0,95.438,95.8535,95.2963,95.7591,22209.0
2021-04-19 15:00:00,101.4,101.42,101.18,101.34,33675.0,95.7591,95.778,95.5513,95.7024,33675.0
2021-04-19 15:30:00,101.34,101.73,101.31,101.55,122996.0,95.7024,96.0707,95.6741,95.9007,122996.0
2021-04-20 09:30:00,101.68,101.79,100.48,101.64,75803.0,96.0235,96.1274,94.8903,95.9857,75803.0
2021-04-20 10:00:00,101.64,101.7,100.84,100.84,20333.0,95.9857,96.0424,95.2302,95.2302,20333.0
2021-04-20 10:30:00,100.92,100.92,99.81,100.45,86657.0,95.3058,95.3058,94.2575,94.8619,86657.0
2021-04-20 11:00:00,100.47,100.67,100.19,100.67,34311.0,94.8808,95.0697,94.6164,95.0697,34311.0
2021-04-20 11:30:00,100.6,100.73,100.31,100.39,26156.0,95.0036,95.1263,94.7297,94.8053,26156.0
2021-04-20 12:00:00,100.43,100.68,100.18,100.49,21003.0,94.843,95.0791,94.6069,94.8997,21003.0
2021-04-20 12:30:00,100.49,100.57,100.26,100.49,18449.0,94.8997,94.9752,94.6825,94.8997,18449.0
2021-04-20 13:00:00,100.46,100.57,100.19,100.48,13597.0,94.8714,94.9752,94.6164,94.8903,13597.0
2021-04-20 13:30:00,100.44,100.59,100.22,100.52,21187.0,94.8525,94.9941,94.6447,94.928,21187.0
2021-04-20 14:00:00,100.52,100.85,100.51,100.79,14740.0,94.928,95.2397,94.9186,95.183,14740.0
2021-04-20 14:30:00,100.74,101.01,100.67,101.0,23927.0,95.1358,95.3908,95.0697,95.3813,23927.0
2021-04-20 15:00:00,101.0,101.35,100.89,101.35,73094.0,95.3813,95.7119,95.2774,95.7119,73094.0
2021-04-20 15:30:00,101.35,101.72,101.28,101.52,120750.0,95.7119,96.0613,95.6457,95.8724,120750.0
2021-04-21 09:30:00,101.74,101.9,101.28,101.56,30325.0,96.0802,96.2313,95.6457,95.9102,30325.0
2021-04-21 10:00:00,101.66,101.67,101.39,101.57,8152.0,96.0046,96.0141,95.7496,95.9196,8152.0
2021-04-21 10:30:00,101.49,101.91,101.42,101.86,26869.0,95.8441,96.2407,95.778,96.1935,26869.0
2021-04-21 11:00:00,101.86,101.93,101.74,101.9,26250.0,96.1935,96.2596,96.0802,96.2313,26250.0
2021-04-21 11:30:00,101.87,101.91,101.77,101.84,12272.0,96.2029,96.2407,96.1085,96.1746,12272.0
2021-04-21 12:00:00,101.77,101.88,101.73,101.82,11837.0,96.1085,96.2124,96.0707,96.1557,11837.0
2021-04-21 12:30:00,101.81,101.85,101.7,101.74,11111.0,96.1463,96.184,96.0424,96.0802,11111.0
2021-04-21 13:00:00,101.76,101.81,101.64,101.74,32119.0,96.099,96.1463,95.9857,96.0802,32119.0
2021-04-21 13:30:00,101.76,101.88,101.66,101.74,12997.0,96.099,96.2124,96.0046,96.0802,12997.0
2021-04-21 14:00:00,101.72,101.75,101.62,101.66,14175.0,96.0613,96.0896,95.9668,96.0046,14175.0
2021-04-21 14:30:00,101.66,101.72,101.62,101.67,13361.0,96.0046,96.0613,95.9668,96.0141,13361.0
2021-04-21 15:00:00,101.67,101.71,101.52,101.53,20120.0,96.0141,96.0518,95.8724,95.8818,20120.0
2021-04-21 15:30:00,101.53,101.72,101.3,101.43,44482.0,95.8818,96.0613,95.6646,95.7874,44482.0
2021-04-22 09:30:00,101.35,101.35,100.67,100.95,32771.0,95.7119,95.7119,95.0697,95.3341,32771.0
2021-04-22 10:00:00,100.91,101.07,100.69,100.97,10783.0,95.2963,95.4474,95.0886,95.353,10783.0
2021-04-22 10:30:00,100.95,101.07,100.85,100.92,28130.0,95.3341,95.4474,95.2397,95.3058,28130.0
2021-04-22 11:00:00,100.95,101.08,100.87,100.97,13085.0,95.3341,95.4569,95.2586,95.353,13085.0
2021-04-22 11:30:00,100.96,101.09,100.89,101.06,25458.0,95.3436,95.4663,95.2774,95.438,25458.0
2021-04-22 12:00:00,101.06,101.11,100.84,101.11,10515.0,95.438,95.4852,95.2302,95.4852,10515.0
2021-04-22 12:30:00,101.09,101.59,101.04,101.56,36690.0,95.4663,95.9385,95.4191,95.9102,36690.0
2021-04-22 13:00:00,101.57,101.85,101.16,101.85,18971.0,95.9196,96.184,95.5324,96.184,18971.0
2021-04-22 13:30:00,101.8,102.07,101.18,101.21,30346.0,96.1368,96.3918,95.5513,95.5796,30346.0
2021-04-22 14:00:00,101.25,101.35,101.08,101.2,25815.0,95.6174,95.7119,95.4569,95.5702,25815.0
2021-04-22 14:30:00,101.23,101.37,100.78,101.0,40994.0,95.5985,95.7307,95.1736,95.3813,40994.0
2021-04-22 15:00:00,101.07,101.3,100.96,101.18,30176.0,95.4474,95.6646,95.3436,95.5513,30176.0
2021-04-22 15:30:00,101.22,101.38,101.06,101.27,96464.0,95.5891,95.7402,95.438,95.6363,96464.0
2021-04-23 09:30:00,101.72,101.72,100.67,100.97,15023.0,96.0613,96.0613,95.0697,95.353,15023.0
2021-04-23 10:00:00,100.97,100.97,100.2,100.61,50737.0,95.353,95.353,94.6258,95.013,50737.0
2021-04-23 10:30:00,100.64,101.33,100.57,101.23,125925.0,95.0414,95.693,94.9752,95.5985,125925.0
2021-04-23 11:00:00,101.22,101.31,101.04,101.12,58452.0,95.5891,95.6741,95.4191,95.4946,58452.0
2021-04-23 11:30:00,101.18,101.26,100.97,101.2,40975.0,95.5513,95.6269,95.353,95.5702,40975.0
2021-04-23 12:00:00,101.24,101.27,100.66,100.66,36724.0,95.608,95.6363,95.0602,95.0602,36724.0
2021-04-23 12:30:00,100.68,100.81,100.51,100.54,24940.0,95.0791,95.2019,94.9186,94.9469,24940.0
2021-04-23 13:00:00,100.52,100.92,100.43,100.78,22037.0,94.928,95.3058,94.843,95.1736,22037.0
2021-04-23 13:30:00,100.75,100.85,100.67,100.68,17238.0,95.1452,95.2397,95.0697,95.0791,17238.0
2021-04-23 14:00:00,100.74,100.87,100.66,100.83,54947.0,95.1358,95.2586,95.0602,95.2208,54947.0
2021-04-23 14:30:00,100.91,100.95,100.74,100.84,17083.0,95.2963,95.3341,95.1358,95.2302,17083.0
2021-04-23 15:00:00,100.86,101.13,100.73,101.0,73607.0,95.2491,95.5041,95.1263,95.3813,73607.0
2021-04-23 15:30:00,101.06,101.12,100.59,100.63,158980.0,95.438,95.4946,94.9941,95.0319,158980.0
2021-04-26 09:30:00,100.86,100.86,100.16,100.22,20084.0,95.2491,95.2491,94.5881,94.6447,20084.0
2021-04-26 10:00:00,100.25,100.67,100.18,100.67,19274.0,94.673,95.0697,94.6069,95.0697,19274.0
2021-04-26 10:30:00,100.76,100.9,100.46,100.55,22075.0,95.1547,95.2869,94.8714,94.9564,22075.0
2021-04-26 11:00:00,100.51,100.51,100.04,100.19,10032.0,94.9186,94.9186,94.4747,94.6164,10032.0
2021-04-26 11:30:00,100.2,100.35,100.06,100.22,21436.0,94.6258,94.7675,94.4936,94.6447,21436.0
2021-04-26 12:00:00,100.31,100.33,100.0,100.0,20242.0,94.7297,94.7486,94.437,94.437,20242.0
2021-04-26 12:30:00,100.05,100.27,99.88,100.23,16268.0,94.4842,94.6919,94.3236,94.6542,16268.0
2021-04-26 13:00:00,100.23,100.31,99.97,100.31,46421.0,94.6542,94.7297,94.4086,94.7297,46421.0
2021-04-26 13:30:00,100.36,100.36,100.16,100.3,21340.0,94.7769,94.7769,94.5881,94.7203,21340.0
2021-04-26 14:00:00,100.27,100.36,100.22,100.3,23780.0,94.6919,94.7769,94.6447,94.7203,23780.0
2021-04-26 14:30:00,100.3,100.52,100.2,100.52,21396.0,94.7203,94.928,94.6258,94.928,21396.0
2021-04-26 15:00:00,100.51,100.56,100.32,100.38,27074.0,94.9186,94.9658,94.7392,94.7958,27074.0
2021-04-26 15:30:00,100.34,100.4,99.79,99.91,192339.0,94.758,94.8147,94.2386,94.352,192339.0
2021-04-27 09:30:00,100.05,100.4,99.7,99.83,35380.0,94.4842,94.8147,94.1536,94.2764,35380.0
2021-04-27 10:00:00,99.96,100.05,99.77,99.99,20403.0,94.3992,94.4842,94.2198,94.4275,20403.0
2021-04-27 10:30:00,99.99,100.28,99.96,100.21,30741.0,94.4275,94.7014,94.3992,94.6353,30741.0
2021-04-27 11:00:00,100.14,100.31,100.0,100.05,13427.0,94.5692,94.7297,94.437,94.4842,13427.0
2021-04-27 11:30:00,100.01,100.75,100.0,100.52,155358.0,94.4464,95.1452,94.437,94.928,155358.0
2021-04-27 12:00:00,100.53,100.61,100.42,100.5,28424.0,94.9375,95.013,94.8336,94.9091,28424.0
2021-04-27 12:30:00,100.5,100.53,100.24,100.47,11438.0,94.9091,94.9375,94.6636,94.8808,11438.0
2021-04-27 13:00:00,100.47,100.64,100.42,100.52,9635.0,94.8808,95.0414,94.8336,94.928,9635.0
2021-04-27 13:30:00,100.56,100.78,100.46,100.64,9255.0,94.9658,95.1736,94.8714,95.0414,9255.0
2021-04-27 14:00:00,100.67,100.91,100.64,100.7,21072.0,95.0697,95.2963,95.0414,95.098,21072.0
2021-04-27 14:30:00,100.73,100.83,100.59,100.62,27074.0,95.1263,95.2208,94.9941,95.0225,27074.0
2021-04-27 15:00:00,100.58,100.63,100.4,100.56,18967.0,94.9847,95.0319,94.8147,94.9658,18967.0
2021-04-27 15:30:00,100.55,100.55,100.25,100.3,61925.0,94.9564,94.9564,94.673,94.7203,61925.0
2021-04-28 09:30:00,100.4,100.68,100.22,100.46,14543.0,94.8147,95.0791,94.6447,94.8714,14543.0
2021-04-28 10:00:00,100.35,100.35,99.81,100.0,15425.0,94.7675,94.7675,94.2575,94.437,15425.0
2021-04-28 10:30:00,99.97,100.2,99.77,100.04,32574.0,94.4086,94.6258,94.2198,94.4747,32574.0
2021-04-28 11:00:00,100.04,100.05,99.82,99.96,31707.0,94.4747,94.4842,94.267,94.3992,31707.0
2021-04-28 11:30:00,99.93,99.93,99.38,99.42,27133.0,94.3708,94.3708,93.8514,93.8892,27133.0
2021-04-28 12:00:00,99.41,99.52,99.27,99.27,34202.0,93.8798,93.9837,93.7476,93.7476,34202.0
2021-04-28 12:30:00,99.29,99.31,99.14,99.15,24359.0,93.7665,93.7853,93.6248,93.6342,24359.0
2021-04-28 13:00:00,99.16,99.2,99.08,99.18,23895.0,93.6437,93.6815,93.5681,93.6626,23895.0
2021-04-28 13:30:00,99.15,99.19,98.89,98.93,27448.0,93.6342,93.672,93.3887,93.4265,27448.0
2021-04-28 14:00:00,98.96,99.34,98.84,99.21,35163.0,93.4548,93.8137,93.3415,93.6909,35163.0
2021-04-28 14:30:00,99.16,99.58,99.16,99.25,34068.0,93.6437,94.0403,93.6437,93.7287,34068.0
2021-04-28 15:00:00,99.27,99.44,99.08,99.29,39954.0,93.7476,93.9081,93.5681,93.7665,39954.0
2021-04-28 15:30:00,99.28,99.33,98.93,99.16,150770.0,93.757,93.8042,93.4265,93.6437,150770.0
2021-04-29 09:30:00,100.11,101.36,100.06,100.72,41423.0,94.5408,95.7213,94.4936,95.1169,41423.0
2021-04-29 10:00:00,100.82,101.01,100.68,100.92,80049.0,95.2113,95.3908,95.0791,95.3058,80049.0
2021-04-29 10:30:00,100.93,101.35,100.89,101.2,146773.0,95.3152,95.7119,95.2774,95.5702,146773.0
2021-04-29 11:00:00,101.2,101.75,101.07,101.3,226537.0,95.5702,96.0896,95.4474,95.6646,226537.0
2021-04-29 11:30:00,101.31,101.4,101.1,101.21,102655.0,95.6741,95.7591,95.4758,95.5796,102655.0
2021-04-29 12:00:00,101.21,101.59,100.86,100.95,56049.0,95.5796,95.9385,95.2491,95.3341,56049.0
2021-04-29 12:30:00,100.95,100.96,100.63,100.81,28663.0,95.3341,95.3436,95.0319,95.2019,28663.0
2021-04-29 13:00:00,100.82,100.92,100.64,100.71,22448.0,95.2113,95.3058,95.0414,95.1075,22448.0
2021-04-29 13:30:00,100.75,100.85,100.63,100.77,24194.0,95.1452,95.2397,95.0319,95.1641,24194.0
2021-04-29 14:00:00,100.71,101.11,100.67,101.09,30635.0,95.1075,95.4852,95.0697,95.4663,30635.0
2021-04-29 14:30:00,101.04,101.4,101.03,101.21,29493.0,95.4191,95.7591,95.4097,95.5796,29493.0
2021-04-29 15:00:00,101.18,101.28,100.99,101.1,120167.0,95.5513,95.6457,95.3719,95.4758,120167.0
2021-04-29 15:30:00,101.07,101.2,100.79,100.8,166454.0,95.4474,95.5702,95.183,95.1925,166454.0
2021-04-30 09:30:00,100.7,100.97,100.0,100.05,40740.0,95.098,95.353,94.437,94.4842,40740.0
2021-04-30 10:00:00,100.2,101.2,100.09,101.2,52028.0,94.6258,95.5702,94.5219,95.5702,52028.0
2021-04-30 10:30:00,101.22,101.22,100.73,100.85,25313.0,95.5891,95.5891,95.1263,95.2397,25313.0
2021-04-30 11:00:00,100.93,101.32,100.85,101.3,26638.0,95.3152,95.6835,95.2397,95.6646,26638.0
2021-04-30 11:30:00,101.25,101.25,100.98,101.07,10285.0,95.6174,95.6174,95.3624,95.4474,10285.0
2021-04-30 12:00:00,101.1,101.19,100.95,101.09,7781.0,95.4758,95.5608,95.3341,95.4663,7781.0
2021-04-30 12:30:00,101.05,101.06,100.53,100.6,8620.0,95.4285,95.438,94.9375,95.0036,8620.0
2021-04-30 13:00:00,100.62,100.93,100.57,100.93,8253.0,95.0225,95.3152,94.9752,95.3152,8253.0
2021-04-30 13:30:00,100.92,100.92,100.3,100.42,10389.0,95.3058,95.3058,94.7203,94.8336,10389.0
2021-04-30 14:00:00,100.48,100.75,100.31,100.75,36258.0,94.8903,95.1452,94.7297,95.1452,36258.0
2021-04-30 14:30:00,100.7,100.78,100.49,100.7,10770.0,95.098,95.1736,94.8997,95.098,10770.0
2021-04-30 15:00:00,100.72,101.09,100.71,101.07,27011.0,95.1169,95.4663,95.1075,95.4474,27011.0
2021-04-30 15:30:00,101.08,101.47,100.87,101.32,141668.0,95.4569,95.8252,95.2586,95.6835,141668.0
2021-05-03 09:30:00,101.81,102.63,101.43,102.49,53787.0,96.1463,96.9206,95.7874,96.7884,53787.0
2021-05-03 10:00:00,102.46,102.88,102.44,102.88,39508.0,96.7601,97.1567,96.7412,97.1567,39508.0
2021-05-03 10:30:00,102.87,103.58,102.75,103.57,43102.0,97.1473,97.8178,97.034,97.8084,43102.0
2021-05-03 11:00:00,103.54,103.85,103.28,103.41,39074.0,97.78,98.0728,97.5345,97.6573,39074.0
2021-05-03 11:30:00,103.35,103.56,103.2,103.48,19498.0,97.6006,97.7989,97.4589,97.7234,19498.0
2021-05-03 12:00:00,103.58,103.61,103.46,103.55,16652.0,97.8178,97.8461,97.7045,97.7895,16652.0
2021-05-03 12:30:00,103.54,103.83,103.53,103.7,12538.0,97.78,98.0539,97.7706,97.9311,12538.0
2021-05-03 13:00:00,103.72,103.94,103.66,103.92,9886.0,97.95,98.1578,97.8933,98.1389,9886.0
2021-05-03 13:30:00,103.96,104.23,103.96,104.21,17308.0,98.1767,98.4316,98.1767,98.4128,17308.0
2021-05-03 14:00:00,104.21,104.26,104.07,104.19,31307.0,98.4128,98.46,98.2805,98.3939,31307.0
2021-05-03 14:30:00,104.18,104.18,103.65,103.69,25896.0,98.3844,98.3844,97.8839,97.9217,25896.0
2021-05-03 15:00:00,103.62,103.68,103.53,103.65,26756.0,97.8556,97.9122,97.7706,97.8839,26756.0
2021-05-03 15:30:00,103.65,103.69,103.36,103.61,117115.0,97.8839,97.9217,97.61,97.8461,117115.0
2021-05-04 09:30:00,102.84,103.89,101.05,102.82,136729.0,97.119,98.1106,95.4285,97.1001,136729.0
2021-05-04 10:00:00,102.88,103.79,102.65,103.67,30892.0,97.1567,98.0161,96.9395,97.9028,30892.0
2021-05-04 10:30:00,103.6,103.73,103.25,103.51,28662.0,97.8367,97.9595,97.5062,97.7517,28662.0
2021-05-04 11:00:00,103.47,104.09,103.32,103.57,28190.0,97.7139,98.2994,97.5723,97.8084,28190.0
2021-05-04 11:30:00,103.47,103.56,102.38,102.59,21448.0,97.7139,97.7989,96.6846,96.8829,21448.0
2021-05-04 12:00:00,102.64,103.16,102.64,103.11,34334.0,96.9301,97.4212,96.9301,97.3739,34334.0
2021-05-04 12:30:00,103.07,103.47,103.06,103.15,30605.0,97.3362,97.7139,97.3267,97.4117,30605.0
2021-05-04 13:00:00,103.14,103.46,103.08,103.44,21515.0,97.4023,97.7045,97.3456,97.6856,21515.0
2021-05-04 13:30:00,103.46,103.81,103.4,103.8,43018.0,97.7045,98.035,97.6478,98.0256,43018.0
2021-05-04 14:00:00,103.75,103.88,103.56,103.67,56604.0,97.9783,98.1011,97.7989,97.9028,56604.0
2021-05-04 14:30:00,103.61,104.06,103.58,104.04,45935.0,97.8461,98.2711,97.8178,98.2522,45935.0
2021-05-04 15:00:00,104.02,104.26,103.78,104.25,68771.0,98.2333,98.46,98.0067,98.4505,68771.0
2021-05-04 15:30:00,104.27,104.87,104.23,104.73,233749.0,98.4694,99.036,98.4316,98.9038,233749.0
2021-05-05 09:30:00,105.0,105.0,102.75,102.89,34864.0,99.1588,99.1588,97.034,97.1662,34864.0
2021-05-05 10:00:00,102.95,102.95,102.05,102.28,25164.0,97.2228,97.2228,96.3729,96.5901,25164.0
2021-05-05 10:30:00,102.24,102.89,102.23,102.62,51476.0,96.5523,97.1662,96.5429,96.9112,51476.0
2021-05-05 11:00:00,102.62,103.82,102.53,103.57,22186.0,96.9112,98.0444,96.8262,97.8084,22186.0
2021-05-05 11:30:00,103.55,103.66,103.18,103.49,14789.0,97.7895,97.8933,97.4401,97.7328,14789.0
2021-05-05 12:00:00,103.51,103.6,103.22,103.29,16389.0,97.7517,97.8367,97.4778,97.5439,16389.0
2021-05-05 12:30:00,103.3,103.59,103.3,103.53,15419.0,97.5534,97.8272,97.5534,97.7706,15419.0
2021-05-05 13:00:00,103.54,103.86,103.38,103.79,16727.0,97.78,98.0822,97.6289,98.0161,16727.0
2021-05-05 13:30:00,103.82,103.87,103.53,103.69,15558.0,98.0444,98.0917,97.7706,97.9217,15558.0
2021-05-05 14:00:00,103.72,104.05,103.66,103.69,30100.0,97.95,98.2617,97.8933,97.9217,30100.0
2021-05-05 14:30:00,103.68,103.87,103.57,103.74,21139.0,97.9122,98.0917,97.8084,97.9689,21139.0
2021-05-05 15:00:00,103.69,104.09,103.63,104.09,47219.0,97.9217,98.2994,97.865,98.2994,47219.0
2021-05-05 15:30:00,104.06,104.06,103.66,103.71,126703.0,98.2711,98.2711,97.8933,97.9406,126703.0
2021-05-06 09:30:00,104.38,104.78,104.14,104.34,13116.0,98.5733,98.951,98.3466,98.5355,13116.0
2021-05-06 10:00:00,104.18,104.57,104.01,104.53,18773.0,98.3844,98.7527,98.2239,98.7149,18773.0
2021-05-06 10:30:00,104.55,104.55,103.93,104.0,29098.0,98.7338,98.7338,98.1483,98.2144,29098.0
2021-05-06 11:00:00,104.05,104.35,103.98,104.25,16992.0,98.2617,98.545,98.1955,98.4505,16992.0
2021-05-06 11:30:00,104.2,104.62,104.19,104.32,13536.0,98.4033,98.7999,98.3939,98.5166,13536.0
2021-05-06 12:00:00,104.24,104.36,103.97,104.11,12701.0,98.4411,98.5544,98.1861,98.3183,12701.0
2021-05-06 12:30:00,104.11,104.15,103.84,104.02,17349.0,98.3183,98.3561,98.0633,98.2333,17349.0
2021-05-06 13:00:00,104.05,104.08,103.48,103.59,18484.0,98.2617,98.29,97.7234,97.8272,18484.0
2021-05-06 13:30:00,103.62,103.88,103.49,103.53,11624.0,97.8556,98.1011,97.7328,97.7706,11624.0
2021-05-06 14:00:00,103.52,103.66,103.39,103.59,12779.0,97.7611,97.8933,97.6384,97.8272,12779.0
2021-05-06 14:30:00,103.56,103.66,103.43,103.6,12131.0,97.7989,97.8933,97.6761,97.8367,12131.0
2021-05-06 15:00:00,103.58,103.61,103.28,103.53,29824.0,97.8178,97.8461,97.5345,97.7706,29824.0
2021-05-06 15:30:00,103.51,103.95,103.34,103.86,127102.0,97.7517,98.1672,97.5911,98.0822,127102.0
2021-05-07 09:30:00,103.39,104.0,103.17,103.58,23581.0,97.6384,98.2144,97.4306,97.8178,23581.0
2021-05-07 10:00:00,103.6,104.51,103.6,104.23,14056.0,97.8367,98.6961,97.8367,98.4316,14056.0
2021-05-07 10:30:00,104.26,104.42,103.99,104.04,11011.0,98.46,98.6111,98.205,98.2522,11011.0
2021-05-07 11:00:00,104.01,104.14,103.81,104.03,15113.0,98.2239,98.3466,98.035,98.2428,15113.0
2021-05-07 11:30:00,103.97,104.34,103.95,104.32,21916.0,98.1861,98.5355,98.1672,98.5166,21916.0
2021-05-07 12:00:00,104.31,104.31,103.97,104.12,12118.0,98.5072,98.5072,98.1861,98.3278,12118.0
2021-05-07 12:30:00,104.11,104.46,104.11,104.34,7937.0,98.3183,98.6488,98.3183,98.5355,7937.0
2021-05-07 13:00:00,104.35,104.53,104.3,104.51,9244.0,98.545,98.7149,98.4977,98.6961,9244.0
2021-05-07 13:30:00,104.45,104.78,104.45,104.67,10990.0,98.6394,98.951,98.6394,98.8472,10990.0
2021-05-07 14:00:00,104.66,104.78,104.53,104.59,10335.0,98.8377,98.951,98.7149,98.7716,10335.0
2021-05-07 14:30:00,104.62,104.62,104.33,104.39,9888.0,98.7999,98.7999,98.5261,98.5827,9888.0
2021-05-07 15:00:00,104.4,104.42,104.23,104.32,21821.0,98.5922,98.6111,98.4316,98.5166,21821.0
2021-05-07 15:30:00,104.38,104.39,104.05,104.08,102114.0,98.5733,98.5827,98.2617,98.29,102114.0
2021-05-10 09:30:00,104.46,105.77,104.46,105.76,28628.0,98.6488,99.886,98.6488,99.8765,28628.0
2021-05-10 10:00:00,105.76,105.82,105.14,105.28,15916.0,99.8765,99.9332,99.291,99.4232,15916.0
2021-05-10 10:30:00,105.11,105.39,105.07,105.28,21322.0,99.2627,99.5271,99.2249,99.4232,21322.0
2021-05-10 11:00:00,105.24,105.98,105.24,105.98,24630.0,99.3855,100.0843,99.3855,100.0843,24630.0
2021-05-10 11:30:00,105.94,105.96,105.72,105.72,12978.0,100.0465,100.0654,99.8387,99.8387,12978.0
2021-05-10 12:00:00,105.81,105.84,105.32,105.47,7808.0,99.9237,99.9521,99.461,99.6027,7808.0
2021-05-10 12:30:00,105.51,105.67,105.08,105.12,12343.0,99.6404,99.7915,99.2344,99.2721,12343.0
2021-05-10 13:00:00,105.09,105.43,105.09,105.23,9942.0,99.2438,99.5649,99.2438,99.376,9942.0
2021-05-10 13:30:00,105.29,105.52,105.22,105.35,6483.0,99.4327,99.6499,99.3666,99.4893,6483.0
2021-05-10 14:00:00,105.34,105.52,105.05,105.11,20935.0,99.4799,99.6499,99.206,99.2627,20935.0
2021-05-10 14:30:00,105.01,105.11,104.74,104.85,9065.0,99.1682,99.2627,98.9133,99.0171,9065.0
2021-05-10 15:00:00,104.91,104.97,104.74,104.84,10050.0,99.0738,99.1305,98.9133,99.0077,10050.0
2021-05-10 15:30:00,104.75,105.0,104.46,104.48,64471.0,98.9227,99.1588,98.6488,98.6677,64471.0
2021-05-11 09:30:00,103.69,103.75,102.33,102.69,58987.0,97.9217,97.9783,96.6373,96.9773,58987.0
2021-05-11 10:00:00,102.8,103.44,102.51,102.55,33309.0,97.0812,97.6856,96.8073,96.8451,33309.0
2021-05-11 10:30:00,102.53,102.95,102.38,102.94,38077.0,96.8262,97.2228,96.6846,97.2134,38077.0
2021-05-11 11:00:00,102.84,103.64,102.82,103.64,48348.0,97.119,97.8745,97.1001,97.8745,48348.0
2021-05-11 11:30:00,103.61,103.94,103.49,103.87,34119.0,97.8461,98.1578,97.7328,98.0917,34119.0
2021-05-11 12:00:00,103.9,103.98,103.73,103.88,100168.0,98.12,98.1955,97.9595,98.1011,100168.0
2021-05-11 12:30:00,103.94,103.94,103.54,103.86,56379.0,98.1578,98.1578,97.78,98.0822,56379.0
2021-05-11 13:00:00,103.89,104.2,103.76,104.15,27569.0,98.1106,98.4033,97.9878,98.3561,27569.0
2021-05-11 13:30:00,104.15,104.47,104.1,104.45,44304.0,98.3561,98.6583,98.3089,98.6394,44304.0
2021-05-11 14:00:00,104.46,104.7,104.35,104.7,49880.0,98.6488,98.8755,98.545,98.8755,49880.0
2021-05-11 14:30:00,104.68,104.86,104.38,104.76,42378.0,98.8566,99.0266,98.5733,98.9322,42378.0
2021-05-11 15:00:00,104.84,105.4,104.73,105.2,58753.0,99.0077,99.5366,98.9038,99.3477,58753.0
2021-05-11 15:30:00,105.22,105.22,104.6,104.67,106886.0,99.3666,99.3666,98.7811,98.8472,106886.0
2021-05-12 09:30:00,104.13,104.27,102.86,102.94,46790.0,98.3372,98.4694,97.1379,97.2134,46790.0
2021-05-12 10:00:00,102.96,103.0,102.27,102.35,56755.0,97.2323,97.2701,96.5807,96.6562,56755.0
2021-05-12 10:30:00,102.32,102.44,101.68,101.98,30588.0,96.6279,96.7412,96.0235,96.3068,30588.0
2021-05-12 11:00:00,101.98,102.23,101.79,102.04,19213.0,96.3068,96.5429,96.1274,96.3635,19213.0
2021-05-12 11:30:00,102.06,102.15,101.38,101.46,17303.0,96.3824,96.4674,95.7402,95.8157,17303.0
2021-05-12 12:00:00,101.45,101.47,101.01,101.18,14508.0,95.8063,95.8252,95.3908,95.5513,14508.0
2021-05-12 12:30:00,101.19,102.37,101.1,102.11,157239.0,95.5608,96.6751,95.4758,96.4296,157239.0
2021-05-12 13:00:00,102.02,102.02,101.65,101.94,13139.0,96.3446,96.3446,95.9952,96.269,13139.0
2021-05-12 13:30:00,101.91,101.95,101.64,101.89,13366.0,96.2407,96.2785,95.9857,96.2218,13366.0
2021-05-12 14:00:00,101.85,102.15,101.83,101.89,21595.0,96.184,96.4674,96.1652,96.2218,21595.0
2021-05-12 14:30:00,101.88,102.45,101.88,102.43,23514.0,96.2124,96.7507,96.2124,96.7318,23514.0
2021-05-12 15:00:00,102.41,102.41,101.52,101.66,27225.0,96.7129,96.7129,95.8724,96.0046,27225.0
2021-05-12 15:30:00,101.65,101.93,101.48,101.51,144166.0,95.9952,96.2596,95.8346,95.863,144166.0
2021-05-13 09:30:00,101.99,102.88,101.91,102.59,19674.0,96.3163,97.1567,96.2407,96.8829,19674.0
2021-05-13 10:00:00,102.68,103.05,102.67,102.86,17509.0,96.9679,97.3173,96.9584,97.1379,17509.0
2021-05-13 10:30:00,102.83,103.09,102.82,103.02,13571.0,97.1095,97.3551,97.1001,97.289,13571.0
2021-05-13 11:00:00,103.12,103.27,102.78,102.79,5397.0,97.3834,97.525,97.0623,97.0717,5397.0
2021-05-13 11:30:00,102.83,103.19,102.81,102.95,8567.0,97.1095,97.4495,97.0906,97.2228,8567.0
2021-05-13 12:00:00,102.97,103.24,102.91,103.01,21174.0,97.2417,97.4967,97.1851,97.2795,21174.0
2021-05-13 12:30:00,102.97,103.35,102.97,103.11,5628.0,97.2417,97.6006,97.2417,97.3739,5628.0
2021-05-13 13:00:00,103.09,103.34,102.94,102.98,14876.0,97.3551,97.5911,97.2134,97.2512,14876.0
2021-05-13 13:30:00,103.05,103.24,102.94,103.16,6635.0,97.3173,97.4967,97.2134,97.4212,6635.0
2021-05-13 14:00:00,103.19,103.5,103.18,103.47,12760.0,97.4495,97.7422,97.4401,97.7139,12760.0
2021-05-13 14:30:00,103.52,103.72,103.41,103.6,8483.0,97.7611,97.95,97.6573,97.8367,8483.0
2021-05-13 15:00:00,103.6,103.85,103.5,103.85,13514.0,97.8367,98.0728,97.7422,98.0728,13514.0
2021-05-13 15:30:00,103.84,103.92,103.41,103.46,56603.0,98.0633,98.1389,97.6573,97.7045,56603.0
2021-05-14 09:30:00,103.63,104.05,103.48,103.87,25858.0,97.865,98.2617,97.7234,98.0917,25858.0
2021-05-14 10:00:00,103.94,103.94,103.28,103.5,57181.0,98.1578,98.1578,97.5345,97.7422,57181.0
2021-05-14 10:30:00,103.5,103.83,103.49,103.76,9508.0,97.7422,98.0539,97.7328,97.9878,9508.0
2021-05-14 11:00:00,103.8,103.8,103.46,103.56,24213.0,98.0256,98.0256,97.7045,97.7989,24213.0
2021-05-14 11:30:00,103.55,103.57,103.36,103.36,29326.0,97.7895,97.8084,97.61,97.61,29326.0
2021-05-14 12:00:00,103.38,103.51,103.08,103.23,11239.0,97.6289,97.7517,97.3456,97.4873,11239.0
2021-05-14 12:30:00,103.29,103.35,103.2,103.33,15136.0,97.5439,97.6006,97.4589,97.5817,15136.0
2021-05-14 13:00:00,103.34,103.34,103.1,103.16,29978.0,97.5911,97.5911,97.3645,97.4212,29978.0
2021-05-14 13:30:00,103.16,103.18,102.97,103.07,28465.0,97.4212,97.4401,97.2417,97.3362,28465.0
2021-05-14 14:00:00,103.08,103.22,103.0,103.15,13677.0,97.3456,97.4778,97.2701,97.4117,13677.0
2021-05-14 14:30:00,103.14,103.2,102.98,103.11,21446.0,97.4023,97.4589,97.2512,97.3739,21446.0
2021-05-14 15:00:00,103.13,103.6,103.08,103.49,16478.0,97.3928,97.8367,97.3456,97.7328,16478.0
2021-05-14 15:30:00,103.45,103.55,103.23,103.37,43588.0,97.695,97.7895,97.4873,97.6195,43588.0
2021-05-17 09:30:00,102.82,103.35,102.61,103.04,9886.0,97.1001,97.6006,96.9018,97.3078,9886.0
2021-05-17 10:00:00,103.15,103.63,102.91,102.95,9808.0,97.4117,97.865,97.1851,97.2228,9808.0
2021-05-17 10:30:00,102.87,103.13,102.58,103.13,17592.0,97.1473,97.3928,96.8734,97.3928,17592.0
2021-05-17 11:00:00,103.07,103.12,102.84,102.9,10361.0,97.3362,97.3834,97.119,97.1756,10361.0
2021-05-17 11:30:00,102.9,103.09,102.82,102.95,7645.0,97.1756,97.3551,97.1001,97.2228,7645.0
2021-05-17 12:00:00,102.91,103.32,102.91,103.22,8790.0,97.1851,97.5723,97.1851,97.4778,8790.0
2021-05-17 12:30:00,103.32,103.47,103.21,103.47,6161.0,97.5723,97.7139,97.4684,97.7139,6161.0
2021-05-17 13:00:00,103.43,103.43,103.06,103.22,4300.0,97.6761,97.6761,97.3267,97.4778,4300.0
2021-05-17 13:30:00,103.29,103.61,103.2,103.61,7069.0,97.5439,97.8461,97.4589,97.8461,7069.0
2021-05-17 14:00:00,103.51,103.69,103.35,103.51,22835.0,97.7517,97.9217,97.6006,97.7517,22835.0
2021-05-17 14:30:00,103.51,103.74,103.36,103.68,9801.0,97.7517,97.9689,97.61,97.9122,9801.0
2021-05-17 15:00:00,103.67,103.71,103.48,103.55,14219.0,97.9028,97.9406,97.7234,97.7895,14219.0
2021-05-17 15:30:00,103.54,103.56,103.31,103.39,50229.0,97.78,97.7989,97.5628,97.6384,50229.0
2021-05-18 09:30:00,103.18,103.47,102.77,103.28,8887.0,97.4401,97.7139,97.0529,97.5345,8887.0
2021-05-18 10:00:00,103.22,103.41,102.82,103.41,7377.0,97.4778,97.6573,97.1001,97.6573,7377.0
2021-05-18 10:30:00,103.33,103.71,103.32,103.53,10208.0,97.5817,97.9406,97.5723,97.7706,10208.0
2021-05-18 11:00:00,103.51,103.59,103.37,103.51,11210.0,97.7517,97.8272,97.6195,97.7517,11210.0
2021-05-18 11:30:00,103.52,103.52,103.0,103.05,11035.0,97.7611,97.7611,97.2701,97.3173,11035.0
2021-05-18 12:00:00,103.0,103.14,102.77,103.11,15410.0,97.2701,97.4023,97.0529,97.3739,15410.0
2021-05-18 12:30:00,103.12,103.39,103.07,103.39,13358.0,97.3834,97.6384,97.3362,97.6384,13358.0
2021-05-18 13:00:00,103.39,103.44,103.26,103.39,10578.0,97.6384,97.6856,97.5156,97.6384,10578.0
2021-05-18 13:30:00,103.42,103.45,103.35,103.36,8457.0,97.6667,97.695,97.6006,97.61,8457.0
2021-05-18 14:00:00,103.34,103.35,103.06,103.09,17952.0,97.5911,97.6006,97.3267,97.3551,17952.0
2021-05-18 14:30:00,103.09,103.16,102.9,103.11,12074.0,97.3551,97.4212,97.1756,97.3739,12074.0
2021-05-18 15:00:00,103.13,103.13,102.9,103.03,15837.0,97.3928,97.3928,97.1756,97.2984,15837.0
2021-05-18 15:30:00,103.02,103.43,102.97,103.01,97103.0,97.289,97.6761,97.2417,97.2795,97103.0
2021-05-19 09:30:00,102.77,102.95,102.15,102.74,28207.0,97.0529,97.2228,96.4674,97.0245,28207.0
2021-05-19 10:00:00,102.67,102.67,101.58,101.82,55906.0,96.9584,96.9584,95.9291,96.1557,55906.0
2021-05-19 10:30:00,101.74,101.99,101.23,101.84,29746.0,96.0802,96.3163,95.5985,96.1746,29746.0
2021-05-19 11:00:00,101.74,101.82,101.44,101.82,11619.0,96.0802,96.1557,95.7968,96.1557,11619.0
2021-05-19 11:30:00,101.78,101.8,101.41,101.61,17412.0,96.1179,96.1368,95.7685,95.9574,17412.0
2021-05-19 12:00:00,101.62,101.84,101.6,101.7,15430.0,95.9668,96.1746,95.9479,96.0424,15430.0
2021-05-19 12:30:00,101.68,102.05,101.5,101.95,26245.0,96.0235,96.3729,95.8535,96.2785,26245.0
2021-05-19 13:00:00,102.0,102.02,101.85,101.99,7467.0,96.3257,96.3446,96.184,96.3163,7467.0
2021-05-19 13:30:00,101.97,101.97,101.61,101.65,7601.0,96.2974,96.2974,95.9574,95.9952,7601.0
2021-05-19 14:00:00,101.66,101.98,101.29,101.75,19440.0,96.0046,96.3068,95.6552,96.0896,19440.0
2021-05-19 14:30:00,101.77,101.8,101.37,101.61,19034.0,96.1085,96.1368,95.7307,95.9574,19034.0
2021-05-19 15:00:00,101.56,101.95,101.41,101.93,25630.0,95.9102,96.2785,95.7685,96.2596,25630.0
2021-05-19 15:30:00,101.9,102.15,101.37,102.02,110048.0,96.2313,96.4674,95.7307,96.3446,110048.0
2021-05-20 09:30:00,102.35,102.92,102.14,102.45,8971.0,96.6562,97.1945,96.4579,96.7507,8971.0
2021-05-20 10:00:00,102.41,102.49,102.1,102.3,5629.0,96.7129,96.7884,96.4201,96.609,5629.0
2021-05-20 10:30:00,102.29,102.63,102.26,102.4,11673.0,96.5996,96.9206,96.5712,96.7034,11673.0
2021-05-20 11:00:00,102.49,102.6,102.33,102.54,11998.0,96.7884,96.8923,96.6373,96.8357,11998.0
2021-05-20 11:30:00,102.54,103.03,102.53,102.91,8685.0,96.8357,97.2984,96.8262,97.1851,8685.0
2021-05-20 12:00:00,102.85,102.99,102.85,102.97,7152.0,97.1284,97.2606,97.1284,97.2417,7152.0
2021-05-20 12:30:00,102.98,102.98,102.6,102.89,6999.0,97.2512,97.2512,96.8923,97.1662,6999.0
2021-05-20 13:00:00,102.85,102.96,102.85,102.85,6480.0,97.1284,97.2323,97.1284,97.1284,6480.0
2021-05-20 13:30:00,102.8,102.82,102.63,102.7,10846.0,97.0812,97.1001,96.9206,96.9868,10846.0
2021-05-20 14:00:00,102.74,102.78,102.4,102.61,16942.0,97.0245,97.0623,96.7034,96.9018,16942.0
2021-05-20 14:30:00,102.64,102.9,102.54,102.87,9989.0,96.9301,97.1756,96.8357,97.1473,9989.0
2021-05-20 15:00:00,102.83,103.18,102.72,103.18,21020.0,97.1095,97.4401,97.0056,97.4401,21020.0
2021-05-20 15:30:00,103.18,103.19,102.56,102.74,54216.0,97.4401,97.4495,96.8545,97.0245,54216.0
2021-05-21 09:30:00,103.42,103.93,103.12,103.49,32303.0,97.6667,98.1483,97.3834,97.7328,32303.0
2021-05-21 10:00:00,103.49,103.5,102.95,102.99,10539.0,97.7328,97.7422,97.2228,97.2606,10539.0
2021-05-21 10:30:00,102.95,103.44,102.82,103.24,15790.0,97.2228,97.6856,97.1001,97.4967,15790.0
2021-05-21 11:00:00,103.23,103.25,102.69,102.78,8227.0,97.4873,97.5062,96.9773,97.0623,8227.0
2021-05-21 11:30:00,102.81,102.94,102.68,102.68,4080.0,97.0906,97.2134,96.9679,96.9679,4080.0
2021-05-21 12:00:00,102.66,102.93,102.53,102.67,8019.0,96.949,97.204,96.8262,96.9584,8019.0
2021-05-21 12:30:00,102.69,102.69,102.32,102.33,6252.0,96.9773,96.9773,96.6279,96.6373,6252.0
2021-05-21 13:00:00,102.35,102.61,102.35,102.52,3516.0,96.6562,96.9018,96.6562,96.8168,3516.0
2021-05-21 13:30:00,102.61,102.69,102.55,102.56,4487.0,96.9018,96.9773,96.8451,96.8545,4487.0
2021-05-21 14:00:00,102.56,102.73,102.54,102.56,5995.0,96.8545,97.0151,96.8357,96.8545,5995.0
2021-05-21 14:30:00,102.62,102.68,102.53,102.6,6742.0,96.9112,96.9679,96.8262,96.8923,6742.0
2021-05-21 15:00:00,102.57,102.8,102.56,102.78,9056.0,96.864,97.0812,96.8545,97.0623,9056.0
2021-05-21 15:30:00,102.74,102.75,102.49,102.73,38885.0,97.0245,97.034,96.7884,97.0151,38885.0
2021-05-24 09:30:00,103.02,103.46,102.89,103.21,10725.0,97.289,97.7045,97.1662,97.4684,10725.0
2021-05-24 10:00:00,103.33,103.66,103.32,103.47,5419.0,97.5817,97.8933,97.5723,97.7139,5419.0
2021-05-24 10:30:00,103.47,103.59,103.2,103.2,7524.0,97.7139,97.8272,97.4589,97.4589,7524.0
2021-05-24 11:00:00,103.19,103.26,103.04,103.2,9126.0,97.4495,97.5156,97.3078,97.4589,9126.0
2021-05-24 11:30:00,103.24,103.37,102.98,103.0,12091.0,97.4967,97.6195,97.2512,97.2701,12091.0
2021-05-24 12:00:00,103.01,103.26,103.01,103.1,13265.0,97.2795,97.5156,97.2795,97.3645,13265.0
2021-05-24 12:30:00,103.11,103.14,103.0,103.05,3971.0,97.3739,97.4023,97.2701,97.3173,3971.0
2021-05-24 13:00:00,103.02,103.06,102.88,102.95,6213.0,97.289,97.3267,97.1567,97.2228,6213.0
2021-05-24 13:30:00,103.01,103.17,102.95,103.17,3540.0,97.2795,97.4306,97.2228,97.4306,3540.0
2021-05-24 14:00:00,103.16,103.36,103.07,103.31,8030.0,97.4212,97.61,97.3362,97.5628,8030.0
2021-05-24 14:30:00,103.32,103.38,103.27,103.34,7871.0,97.5723,97.6289,97.525,97.5911,7871.0
2021-05-24 15:00:00,103.33,103.5,103.32,103.42,10296.0,97.5817,97.7422,97.5723,97.6667,10296.0
2021-05-24 15:30:00,103.4,103.41,102.96,103.0,57796.0,97.6478,97.6573,97.2323,97.2701,57796.0
2021-05-25 09:30:00,103.17,103.17,101.96,102.1,21096.0,97.4306,97.4306,96.2879,96.4201,21096.0
2021-05-25 10:00:00,102.15,102.23,102.07,102.08,8615.0,96.4674,96.5429,96.3918,96.4012,8615.0
2021-05-25 10:30:00,102.08,102.32,101.97,102.28,4832.0,96.4012,96.6279,96.2974,96.5901,4832.0
2021-05-25 11:00:00,102.36,102.84,102.36,102.51,11770.0,96.6657,97.119,96.6657,96.8073,11770.0
2021-05-25 11:30:00,102.46,102.59,102.32,102.52,9019.0,96.7601,96.8829,96.6279,96.8168,9019.0
2021-05-25 12:00:00,102.57,102.73,102.56,102.65,5124.0,96.864,97.0151,96.8545,96.9395,5124.0
2021-05-25 12:30:00,102.66,102.69,102.49,102.65,5345.0,96.949,96.9773,96.7884,96.9395,5345.0
2021-05-25 13:00:00,102.6,102.71,102.46,102.71,13536.0,96.8923,96.9962,96.7601,96.9962,13536.0
2021-05-25 13:30:00,102.68,102.78,102.61,102.73,7253.0,96.9679,97.0623,96.9018,97.0151,7253.0
2021-05-25 14:00:00,102.71,102.71,102.44,102.54,10568.0,96.9962,96.9962,96.7412,96.8357,10568.0
2021-05-25 14:30:00,102.57,102.65,102.4,102.51,11908.0,96.864,96.9395,96.7034,96.8073,11908.0
2021-05-25 15:00:00,102.43,102.64,102.42,102.61,12295.0,96.7318,96.9301,96.7223,96.9018,12295.0
2021-05-25 15:30:00,102.59,102.64,102.31,102.37,65262.0,96.8829,96.9301,96.6184,96.6751,65262.0
2021-05-26 09:30:00,102.7,103.19,102.52,102.54,16368.0,96.9868,97.4495,96.8168,96.8357,16368.0
2021-05-26 10:00:00,102.59,102.67,102.23,102.28,6840.0,96.8829,96.9584,96.5429,96.5901,6840.0
2021-05-26 10:30:00,102.23,102.54,102.09,102.32,7326.0,96.5429,96.8357,96.4107,96.6279,7326.0
2021-05-26 11:00:00,102.39,102.47,102.1,102.13,6697.0,96.694,96.7695,96.4201,96.4485,6697.0
2021-05-26 11:30:00,102.14,102.32,102.11,102.32,8271.0,96.4579,96.6279,96.4296,96.6279,8271.0
2021-05-26 12:00:00,102.35,102.41,102.12,102.24,7629.0,96.6562,96.7129,96.439,96.5523,7629.0
2021-05-26 12:30:00,102.17,102.42,102.17,102.3,6135.0,96.4862,96.7223,96.4862,96.609,6135.0
2021-05-26 13:00:00,102.41,102.56,102.33,102.33,7835.0,96.7129,96.8545,96.6373,96.6373,7835.0
2021-05-26 13:30:00,102.34,102.36,102.05,102.19,4248.0,96.6468,96.6657,96.3729,96.5051,4248.0
2021-05-26 14:00:00,102.21,102.4,102.18,102.4,6633.0,96.524,96.7034,96.4957,96.7034,6633.0
2021-05-26 14:30:00,102.41,102.41,102.22,102.24,6767.0,96.7129,96.7129,96.5335,96.5523,6767.0
2021-05-26 15:00:00,102.23,102.36,102.22,102.28,8981.0,96.5429,96.6657,96.5335,96.5901,8981.0
2021-05-26 15:30:00,102.31,102.62,102.22,102.59,147119.0,96.6184,96.9112,96.5335,96.8829,147119.0
2021-05-27 09:30:00,103.45,103.52,103.0,103.22,14409.0,97.695,97.7611,97.2701,97.4778,14409.0
2021-05-27 10:00:00,103.15,103.44,103.1,103.2,8729.0,97.4117,97.6856,97.3645,97.4589,8729.0
2021-05-27 10:30:00,103.23,103.3,102.89,103.23,14099.0,97.4873,97.5534,97.1662,97.4873,14099.0
2021-05-27 11:00:00,103.23,103.24,103.04,103.04,7096.0,97.4873,97.4967,97.3078,97.3078,7096.0
2021-05-27 11:30:00,103.03,103.23,103.03,103.22,7704.0,97.2984,97.4873,97.2984,97.4778,7704.0
2021-05-27 12:00:00,103.2,103.4,103.13,103.34,7007.0,97.4589,97.6478,97.3928,97.5911,7007.0
2021-05-27 12:30:00,103.35,103.4,103.24,103.26,7287.0,97.6006,97.6478,97.4967,97.5156,7287.0
2021-05-27 13:00:00,103.28,103.33,103.2,103.2,12253.0,97.5345,97.5817,97.4589,97.4589,12253.0
2021-05-27 13:30:00,103.15,103.15,102.93,103.04,9514.0,97.4117,97.4117,97.204,97.3078,9514.0
2021-05-27 14:00:00,103.05,103.08,102.9,102.92,11748.0,97.3173,97.3456,97.1756,97.1945,11748.0
2021-05-27 14:30:00,102.92,103.07,102.76,103.04,15171.0,97.1945,97.3362,97.0434,97.3078,15171.0
2021-05-27 15:00:00,103.02,103.06,102.95,103.02,30507.0,97.289,97.3267,97.2228,97.289,30507.0
2021-05-27 15:30:00,103.01,103.13,102.86,102.86,90657.0,97.2795,97.3928,97.1379,97.1379,90657.0
2021-05-28 09:30:00,103.35,103.51,102.78,103.15,11738.0,97.6006,97.7517,97.0623,97.4117,11738.0
2021-05-28 10:00:00,103.01,103.03,102.6,102.72,9373.0,97.2795,97.2984,96.8923,97.0056,9373.0
2021-05-28 10:30:00,102.72,102.77,102.26,102.46,17213.0,97.0056,97.0529,96.5712,96.7601,17213.0
2021-05-28 11:00:00,102.55,102.79,102.43,102.63,21605.0,96.8451,97.0717,96.7318,96.9206,21605.0
2021-05-28 11:30:00,102.63,103.18,102.6,102.92,48063.0,96.9206,97.4401,96.8923,97.1945,48063.0
2021-05-28 12:00:00,103.0,103.07,102.72,102.91,14004.0,97.2701,97.3362,97.0056,97.1851,14004.0
2021-05-28 12:30:00,102.85,102.86,102.66,102.66,16161.0,97.1284,97.1379,96.949,96.949,16161.0
2021-05-28 13:00:00,102.58,102.66,102.49,102.58,7820.0,96.8734,96.949,96.7884,96.8734,7820.0
2021-05-28 13:30:00,102.6,102.61,102.48,102.54,5050.0,96.8923,96.9018,96.779,96.8357,5050.0
2021-05-28 14:00:00,102.57,102.57,102.34,102.49,12375.0,96.864,96.864,96.6468,96.7884,12375.0
2021-05-28 14:30:00,102.47,102.6,102.44,102.51,10032.0,96.7695,96.8923,96.7412,96.8073,10032.0
2021-05-28 15:00:00,102.53,102.75,102.52,102.68,22634.0,96.8262,97.034,96.8168,96.9679,22634.0
2021-05-28 15:30:00,102.67,102.81,102.5,102.76,117914.0,96.9584,97.0906,96.7979,97.0434,117914.0
2021-06-01 09:30:00,103.59,103.76,103.05,103.69,24700.0,97.8272,97.9878,97.3173,97.9217,24700.0
2021-06-01 10:00:00,103.57,103.62,103.31,103.37,15184.0,97.8084,97.8556,97.5628,97.6195,15184.0
2021-06-01 10:30:00,103.4,103.48,103.0,103.19,8137.0,97.6478,97.7234,97.2701,97.4495,8137.0
2021-06-01 11:00:00,103.14,103.6,103.01,103.31,8845.0,97.4023,97.8367,97.2795,97.5628,8845.0
2021-06-01 11:30:00,103.28,103.51,103.26,103.38,6654.0,97.5345,97.7517,97.5156,97.6289,6654.0
2021-06-01 12:00:00,103.38,103.41,103.13,103.15,6011.0,97.6289,97.6573,97.3928,97.4117,6011.0
2021-06-01 12:30:00,103.18,103.25,103.09,103.09,5663.0,97.4401,97.5062,97.3551,97.3551,5663.0
2021-06-01 13:00:00,103.21,103.21,102.9,102.9,4495.0,97.4684,97.4684,97.1756,97.1756,4495.0
2021-06-01 13:30:00,102.86,102.89,102.78,102.89,2774.0,97.1379,97.1662,97.0623,97.1662,2774.0
2021-06-01 14:00:00,102.92,103.07,102.88,102.92,5361.0,97.1945,97.3362,97.1567,97.1945,5361.0
2021-06-01 14:30:00,102.9,103.21,102.88,103.12,11095.0,97.1756,97.4684,97.1567,97.3834,11095.0
2021-06-01 15:00:00,103.16,103.3,103.11,103.26,13976.0,97.4212,97.5534,97.3739,97.5156,13976.0
2021-06-01 15:30:00,103.21,103.42,103.14,103.23,92032.0,97.4684,97.6667,97.4023,97.4873,92032.0
2021-06-02 09:30:00,103.54,103.95,103.16,103.54,13834.0,97.78,98.1672,97.4212,97.78,13834.0
2021-06-02 10:00:00,103.59,103.78,103.41,103.64,15400.0,97.8272,98.0067,97.6573,97.8745,15400.0
2021-06-02 10:30:00,103.63,103.72,103.45,103.51,16200.0,97.865,97.95,97.695,97.7517,16200.0
2021-06-02 11:00:00,103.56,103.99,103.51,103.89,11358.0,97.7989,98.205,97.7517,98.1106,11358.0
2021-06-02 11:30:00,103.89,104.04,103.83,103.87,13601.0,98.1106,98.2522,98.0539,98.0917,13601.0
2021-06-02 12:00:00,103.85,103.88,103.69,103.69,13647.0,98.0728,98.1011,97.9217,97.9217,13647.0
2021-06-02 12:30:00,103.7,103.87,103.67,103.71,11051.0,97.9311,98.0917,97.9028,97.9406,11051.0
2021-06-02 13:00:00,103.76,104.01,103.76,104.01,7945.0,97.9878,98.2239,97.9878,98.2239,7945.0
2021-06-02 13:30:00,104.0,104.14,103.96,104.0,16185.0,98.2144,98.3466,98.1767,98.2144,16185.0
2021-06-02 14:00:00,104.03,104.12,103.68,103.92,33028.0,98.2428,98.3278,97.9122,98.1389,33028.0
2021-06-02 14:30:00,103.89,103.91,103.65,103.66,14586.0,98.1106,98.1294,97.8839,97.8933,14586.0
2021-06-02 15:00:00,103.66,103.7,103.47,103.53,15215.0,97.8933,97.9311,97.7139,97.7706,15215.0
2021-06-02 15:30:00,103.51,103.85,103.42,103.72,98327.0,97.7517,98.0728,97.6667,97.95,98327.0
2021-06-03 09:30:00,103.4,103.84,103.24,103.43,17461.0,97.6478,98.0633,97.4967,97.6761,17461.0
2021-06-03 10:00:00,103.5,103.5,103.11,103.15,12292.0,97.7422,97.7422,97.3739,97.4117,12292.0
2021-06-03 10:30:00,103.11,103.34,102.92,103.34,11626.0,97.3739,97.5911,97.1945,97.5911,11626.0
2021-06-03 11:00:00,103.37,103.59,103.32,103.47,16152.0,97.6195,97.8272,97.5723,97.7139,16152.0
2021-06-03 11:30:00,103.41,103.57,103.38,103.57,18767.0,97.6573,97.8084,97.6289,97.8084,18767.0
2021-06-03 12:00:00,103.58,103.6,103.44,103.48,7471.0,97.8178,97.8367,97.6856,97.7234,7471.0
2021-06-03 12:30:00,103.48,103.5,103.31,103.39,5141.0,97.7234,97.7422,97.5628,97.6384,5141.0
2021-06-03 13:00:00,103.34,103.49,103.29,103.34,9150.0,97.5911,97.7328,97.5439,97.5911,9150.0
2021-06-03 13:30:00,103.31,103.51,103.31,103.45,6901.0,97.5628,97.7517,97.5628,97.695,6901.0
2021-06-03 14:00:00,103.43,103.51,103.39,103.48,6820.0,97.6761,97.7517,97.6384,97.7234,6820.0
2021-06-03 14:30:00,103.5,103.61,103.39,103.39,11882.0,97.7422,97.8461,97.6384,97.6384,11882.0
2021-06-03 15:00:00,103.42,103.54,103.41,103.51,12032.0,97.6667,97.78,97.6573,97.7517,12032.0
2021-06-03 15:30:00,103.51,103.73,103.45,103.51,51515.0,97.7517,97.9595,97.695,97.7517,51515.0
2021-06-04 09:30:00,103.93,104.64,103.6,104.15,20001.0,98.1483,98.8188,97.8367,98.3561,20001.0
2021-06-04 10:00:00,104.23,104.38,103.96,104.25,10612.0,98.4316,98.5733,98.1767,98.4505,10612.0
2021-06-04 10:30:00,104.28,104.58,104.23,104.56,10001.0,98.4789,98.7622,98.4316,98.7433,10001.0
2021-06-04 11:00:00,104.57,104.58,104.37,104.38,11089.0,98.7527,98.7622,98.5639,98.5733,11089.0
2021-06-04 11:30:00,104.39,104.46,104.21,104.24,6501.0,98.5827,98.6488,98.4128,98.4411,6501.0
2021-06-04 12:00:00,104.3,104.3,104.04,104.07,8307.0,98.4977,98.4977,98.2522,98.2805,8307.0
2021-06-04 12:30:00,104.1,104.27,104.1,104.26,8707.0,98.3089,98.4694,98.3089,98.46,8707.0
2021-06-04 13:00:00,104.27,104.32,103.96,104.07,11308.0,98.4694,98.5166,98.1767,98.2805,11308.0
2021-06-04 13:30:00,104.05,104.15,104.02,104.07,6569.0,98.2617,98.3561,98.2333,98.2805,6569.0
2021-06-04 14:00:00,104.03,104.28,104.03,104.26,8544.0,98.2428,98.4789,98.2428,98.46,8544.0
2021-06-04 14:30:00,104.26,104.4,104.25,104.26,7996.0,98.46,98.5922,98.4505,98.46,7996.0
2021-06-04 15:00:00,104.25,104.36,104.24,104.36,9585.0,98.4505,98.5544,98.4411,98.5544,9585.0
2021-06-04 15:30:00,104.37,104.39,104.11,104.25,59322.0,98.5639,98.5827,98.3183,98.4505,59322.0
2021-06-07 09:30:00,104.39,104.82,104.39,104.81,13097.0,98.5827,98.9888,98.5827,98.9794,13097.0
2021-06-07 10:00:00,104.89,104.89,104.58,104.64,27365.0,99.0549,99.0549,98.7622,98.8188,27365.0
2021-06-07 10:30:00,104.63,104.64,104.17,104.2,34455.0,98.8094,98.8188,98.375,98.4033,34455.0
2021-06-07 11:00:00,104.17,104.36,103.89,103.94,7728.0,98.375,98.5544,98.1106,98.1578,7728.0
2021-06-07 11:30:00,103.92,104.09,103.78,103.88,4912.0,98.1389,98.2994,98.0067,98.1011,4912.0
2021-06-07 12:00:00,103.92,104.06,103.85,103.95,6606.0,98.1389,98.2711,98.0728,98.1672,6606.0
2021-06-07 12:30:00,103.92,104.17,103.87,104.17,6241.0,98.1389,98.375,98.0917,98.375,6241.0
2021-06-07 13:00:00,104.13,104.18,103.98,104.03,4410.0,98.3372,98.3844,98.1955,98.2428,4410.0
2021-06-07 13:30:00,104.02,104.12,103.93,103.96,4228.0,98.2333,98.3278,98.1483,98.1767,4228.0
2021-06-07 14:00:00,103.96,104.02,103.78,103.96,7337.0,98.1767,98.2333,98.0067,98.1767,7337.0
2021-06-07 14:30:00,103.94,103.99,103.82,103.98,11502.0,98.1578,98.205,98.0444,98.1955,11502.0
2021-06-07 15:00:00,103.94,104.17,103.93,104.17,6271.0,98.1578,98.375,98.1483,98.375,6271.0
2021-06-07 15:30:00,104.2,104.49,104.06,104.42,78652.0,98.4033,98.6772,98.2711,98.6111,78652.0
2021-06-08 09:30:00,105.0,105.14,104.27,104.52,51944.0,99.1588,99.291,98.4694,98.7055,51944.0
2021-06-08 10:00:00,104.58,104.62,104.35,104.48,11546.0,98.7622,98.7999,98.545,98.6677,11546.0
2021-06-08 10:30:00,104.49,104.82,104.49,104.79,19108.0,98.6772,98.9888,98.6772,98.9605,19108.0
2021-06-08 11:00:00,104.82,104.88,104.37,104.59,9127.0,98.9888,99.0455,98.5639,98.7716,9127.0
2021-06-08 11:30:00,104.65,105.01,104.55,104.95,9436.0,98.8283,99.1682,98.7338,99.1116,9436.0
2021-06-08 12:00:00,105.0,105.16,104.96,105.06,15262.0,99.1588,99.3099,99.121,99.2155,15262.0
2021-06-08 12:30:00,105.08,105.15,104.75,104.84,10754.0,99.2344,99.3005,98.9227,99.0077,10754.0
2021-06-08 13:00:00,104.84,105.04,104.84,104.97,11607.0,99.0077,99.1966,99.0077,99.1305,11607.0
2021-06-08 13:30:00,104.97,105.0,104.77,104.84,10348.0,99.1305,99.1588,98.9416,99.0077,10348.0
2021-06-08 14:00:00,104.79,105.1,104.73,105.09,14268.0,98.9605,99.2532,98.9038,99.2438,14268.0
2021-06-08 14:30:00,105.1,105.13,104.97,105.0,19529.0,99.2532,99.2816,99.1305,99.1588,19529.0
2021-06-08 15:00:00,104.97,105.24,104.91,105.23,10332.0,99.1305,99.3855,99.0738,99.376,10332.0
2021-06-08 15:30:00,105.22,105.22,104.91,104.91,50181.0,99.3666,99.3666,99.0738,99.0738,50181.0
2021-06-09 09:30:00,105.18,105.25,104.4,104.93,32744.0,99.3288,99.3949,98.5922,99.0927,32744.0
2021-06-09 10:00:00,105.06,105.43,104.83,105.22,9849.0,99.2155,99.5649,98.9983,99.3666,9849.0
2021-06-09 10:30:00,105.23,105.39,105.05,105.28,6926.0,99.376,99.5271,99.206,99.4232,6926.0
2021-06-09 11:00:00,105.23,105.32,105.12,105.18,7217.0,99.376,99.461,99.2721,99.3288,7217.0
2021-06-09 11:30:00,105.15,105.18,105.0,105.02,6544.0,99.3005,99.3288,99.1588,99.1777,6544.0
2021-06-09 12:00:00,105.01,105.09,104.8,105.04,69829.0,99.1682,99.2438,98.9699,99.1966,69829.0
2021-06-09 12:30:00,105.02,105.11,104.74,105.02,18895.0,99.1777,99.2627,98.9133,99.1777,18895.0
2021-06-09 13:00:00,105.02,105.07,104.86,104.96,11031.0,99.1777,99.2249,99.0266,99.121,11031.0
2021-06-09 13:30:00,104.96,104.99,104.79,104.81,8641.0,99.121,99.1494,98.9605,98.9794,8641.0
2021-06-09 14:00:00,104.83,104.9,104.71,104.87,22546.0,98.9983,99.0644,98.8849,99.036,22546.0
2021-06-09 14:30:00,104.89,105.01,104.82,104.82,13871.0,99.0549,99.1682,98.9888,98.9888,13871.0
2021-06-09 15:00:00,104.82,105.22,104.81,105.15,25465.0,98.9888,99.3666,98.9794,99.3005,25465.0
2021-06-09 15:30:00,105.12,105.19,104.89,104.93,74967.0,99.2721,99.3382,99.0549,99.0927,74967.0
2021-06-10 09:30:00,105.55,105.78,105.23,105.41,12945.0,99.6782,99.8954,99.376,99.546,12945.0
2021-06-10 10:00:00,105.53,105.66,105.2,105.34,10660.0,99.6593,99.7821,99.3477,99.4799,10660.0
2021-06-10 10:30:00,105.34,105.4,105.14,105.25,10143.0,99.4799,99.5366,99.291,99.3949,10143.0
2021-06-10 11:00:00,105.18,105.59,105.18,105.55,4010.0,99.3288,99.716,99.3288,99.6782,4010.0
2021-06-10 11:30:00,105.51,105.72,105.47,105.7,5958.0,99.6404,99.8387,99.6027,99.8199,5958.0
2021-06-10 12:00:00,105.7,105.73,105.54,105.54,8794.0,99.8199,99.8482,99.6688,99.6688,8794.0
2021-06-10 12:30:00,105.61,105.83,105.58,105.83,8424.0,99.7349,99.9426,99.7065,99.9426,8424.0
2021-06-10 13:00:00,105.91,106.24,105.89,106.09,17370.0,100.0182,100.3298,99.9993,100.1882,17370.0
2021-06-10 13:30:00,106.08,106.2,106.04,106.1,7187.0,100.1787,100.292,100.1409,100.1976,7187.0
2021-06-10 14:00:00,106.09,106.32,106.09,106.28,9720.0,100.1882,100.4054,100.1882,100.3676,9720.0
2021-06-10 14:30:00,106.3,106.42,106.16,106.35,12558.0,100.3865,100.4998,100.2543,100.4337,12558.0
2021-06-10 15:00:00,106.41,106.61,106.24,106.59,13672.0,100.4904,100.6792,100.3298,100.6604,13672.0
2021-06-10 15:30:00,106.56,106.75,106.52,106.68,63278.0,100.632,100.8115,100.5942,100.7453,63278.0
2021-06-11 09:30:00,107.06,107.06,106.54,106.65,20057.0,101.1042,101.1042,100.6131,100.717,20057.0
2021-06-11 10:00:00,106.65,106.75,106.31,106.31,15430.0,100.717,100.8115,100.3959,100.3959,15430.0
2021-06-11 10:30:00,106.31,106.37,106.12,106.28,11539.0,100.3959,100.4526,100.2165,100.3676,11539.0
2021-06-11 11:00:00,106.2,106.5,106.2,106.5,17166.0,100.292,100.5754,100.292,100.5754,17166.0
2021-06-11 11:30:00,106.53,106.59,106.4,106.44,8800.0,100.6037,100.6604,100.4809,100.5187,8800.0
2021-06-11 12:00:00,106.44,106.52,106.14,106.14,5259.0,100.5187,100.5942,100.2354,100.2354,5259.0
2021-06-11 12:30:00,106.05,106.28,106.01,106.09,11625.0,100.1504,100.3676,100.1126,100.1882,11625.0
2021-06-11 13:00:00,106.05,106.16,105.89,105.93,13375.0,100.1504,100.2543,99.9993,100.0371,13375.0
2021-06-11 13:30:00,105.95,106.04,105.79,105.95,10026.0,100.056,100.1409,99.9049,100.056,10026.0
2021-06-11 14:00:00,105.95,106.33,105.95,106.29,9613.0,100.056,100.4148,100.056,100.377,9613.0
2021-06-11 14:30:00,106.26,106.46,106.26,106.43,11562.0,100.3487,100.5376,100.3487,100.5093,11562.0
2021-06-11 15:00:00,106.42,106.58,106.39,106.51,19307.0,100.4998,100.6509,100.4715,100.5848,19307.0
2021-06-11 15:30:00,106.53,106.95,106.49,106.91,99374.0,100.6037,101.0003,100.5659,100.9625,99374.0
2021-06-14 09:30:00,106.34,106.34,105.76,106.0,11499.0,100.7443,100.7443,100.1948,100.4222,11499.0
2021-06-14 10:00:00,106.01,106.11,105.76,106.08,8657.0,100.4316,100.5264,100.1948,100.4979,8657.0
2021-06-14 10:30:00,106.04,106.3,105.95,106.17,9753.0,100.46,100.7064,100.3748,100.5832,9753.0
2021-06-14 11:00:00,106.17,106.31,106.1,106.12,8012.0,100.5832,100.7158,100.5169,100.5358,8012.0
2021-06-14 11:30:00,106.14,106.15,106.0,106.08,8006.0,100.5548,100.5643,100.4222,100.4979,8006.0
2021-06-14 12:00:00,106.1,106.22,105.96,106.03,9651.0,100.5169,100.6306,100.3843,100.4506,9651.0
2021-06-14 12:30:00,105.96,106.05,105.81,105.82,11002.0,100.3843,100.4695,100.2422,100.2516,11002.0
2021-06-14 13:00:00,105.8,105.94,105.8,105.92,9537.0,100.2327,100.3653,100.2327,100.3464,9537.0
2021-06-14 13:30:00,105.95,105.96,105.63,105.71,6570.0,100.3748,100.3843,100.0716,100.1474,6570.0
2021-06-14 14:00:00,105.74,106.0,105.7,106.0,7002.0,100.1758,100.4222,100.1379,100.4222,7002.0
2021-06-14 14:30:00,106.03,106.25,105.92,106.2,16853.0,100.4506,100.659,100.3464,100.6116,16853.0
2021-06-14 15:00:00,106.17,106.22,106.07,106.15,13126.0,100.5832,100.6306,100.4885,100.5643,13126.0
2021-06-14 15:30:00,106.16,106.7,106.16,106.69,67247.0,100.5737,101.0853,100.5737,101.0758,67247.0
2021-06-15 09:30:00,107.0,107.01,106.31,106.44,12374.0,101.3695,101.379,100.7158,100.839,12374.0
2021-06-15 10:00:00,106.52,106.85,106.52,106.81,9536.0,100.9148,101.2274,100.9148,101.1895,9536.0
2021-06-15 10:30:00,106.79,106.95,106.74,106.93,12521.0,101.1706,101.3222,101.1232,101.3032,12521.0
2021-06-15 11:00:00,106.92,107.21,106.88,107.21,12327.0,101.2937,101.5685,101.2558,101.5685,12327.0
2021-06-15 11:30:00,107.13,107.24,106.94,107.11,12388.0,101.4927,101.5969,101.3127,101.4737,12388.0
2021-06-15 12:00:00,107.11,107.54,107.11,107.53,20838.0,101.4737,101.8811,101.4737,101.8716,20838.0
2021-06-15 12:30:00,107.51,107.52,107.08,107.24,13917.0,101.8527,101.8622,101.4453,101.5969,13917.0
2021-06-15 13:00:00,107.22,107.36,107.13,107.27,16202.0,101.578,101.7106,101.4927,101.6253,16202.0
2021-06-15 13:30:00,107.27,107.37,107.25,107.33,14807.0,101.6253,101.7201,101.6064,101.6822,14807.0
2021-06-15 14:00:00,107.31,107.52,107.28,107.48,15894.0,101.6632,101.8622,101.6348,101.8243,15894.0
2021-06-15 14:30:00,107.46,107.61,107.43,107.59,14634.0,101.8053,101.9474,101.7769,101.9285,14634.0
2021-06-15 15:00:00,107.59,107.59,107.22,107.23,17521.0,101.9285,101.9285,101.578,101.5874,17521.0
2021-06-15 15:30:00,107.23,107.23,106.99,107.16,94352.0,101.5874,101.5874,101.3601,101.5211,94352.0
2021-06-16 09:30:00,107.09,107.16,106.14,106.73,41715.0,101.4548,101.5211,100.5548,101.1137,41715.0
2021-06-16 10:00:00,106.66,107.05,106.31,106.92,20219.0,101.0474,101.4169,100.7158,101.2937,20219.0
2021-06-16 10:30:00,106.9,106.99,106.73,106.82,11371.0,101.2748,101.3601,101.1137,101.199,11371.0
2021-06-16 11:00:00,106.77,107.33,106.75,107.14,16727.0,101.1516,101.6822,101.1327,101.5022,16727.0
2021-06-16 11:30:00,107.16,107.33,106.96,106.96,19132.0,101.5211,101.6822,101.3316,101.3316,19132.0
2021-06-16 12:00:00,106.96,107.14,106.95,107.04,13476.0,101.3316,101.5022,101.3222,101.4074,13476.0
2021-06-16 12:30:00,107.07,107.1,106.78,106.9,19217.0,101.4358,101.4643,101.1611,101.2748,19217.0
2021-06-16 13:00:00,106.89,106.95,106.75,106.79,19792.0,101.2653,101.3222,101.1327,101.1706,19792.0
2021-06-16 13:30:00,106.79,106.79,106.42,106.58,16126.0,101.1706,101.1706,100.8201,100.9716,16126.0
2021-06-16 14:00:00,106.53,106.53,105.92,106.15,29419.0,100.9243,100.9243,100.3464,100.5643,29419.0
2021-06-16 14:30:00,106.02,106.29,105.91,106.25,17490.0,100.4411,100.6969,100.3369,100.659,17490.0
2021-06-16 15:00:00,106.21,106.42,106.19,106.25,17928.0,100.6211,100.8201,100.6022,100.659,17928.0
2021-06-16 15:30:00,106.23,106.28,105.81,105.93,75850.0,100.64,100.6874,100.2422,100.3558,75850.0
2021-06-17 09:30:00,106.61,106.7,105.42,105.69,11005.0,101.0001,101.0853,99.8727,100.1285,11005.0
2021-06-17 10:00:00,105.89,106.14,105.76,105.99,33493.0,100.3179,100.5548,100.1948,100.4127,33493.0
2021-06-17 10:30:00,105.99,106.45,105.95,106.3,44384.0,100.4127,100.8485,100.3748,100.7064,44384.0
2021-06-17 11:00:00,106.3,106.35,105.93,106.02,11458.0,100.7064,100.7537,100.3558,100.4411,11458.0
2021-06-17 11:30:00,106.09,106.21,105.82,105.88,16712.0,100.5074,100.6211,100.2516,100.3085,16712.0
2021-06-17 12:00:00,105.73,105.77,105.3,105.3,6990.0,100.1664,100.2043,99.759,99.759,6990.0
2021-06-17 12:30:00,105.23,105.67,105.18,105.63,8322.0,99.6927,100.1095,99.6453,100.0716,8322.0
2021-06-17 13:00:00,105.68,105.93,105.57,105.61,14096.0,100.119,100.3558,100.0148,100.0527,14096.0
2021-06-17 13:30:00,105.7,105.7,105.42,105.47,6732.0,100.1379,100.1379,99.8727,99.92,6732.0
2021-06-17 14:00:00,105.49,105.56,105.27,105.54,10814.0,99.939,100.0053,99.7306,99.9864,10814.0
2021-06-17 14:30:00,105.56,105.56,105.3,105.43,13358.0,100.0053,100.0053,99.759,99.8821,13358.0
2021-06-17 15:00:00,105.47,105.77,105.41,105.76,9552.0,99.92,100.2043,99.8632,100.1948,9552.0
2021-06-17 15:30:00,105.75,106.01,105.74,105.9,86653.0,100.1853,100.4316,100.1758,100.3274,86653.0
2021-06-18 09:30:00,104.81,105.35,104.42,105.28,97829.0,99.2948,99.8064,98.9253,99.74,97829.0
2021-06-18 10:00:00,105.29,105.62,105.05,105.48,28213.0,99.7495,100.0621,99.5221,99.9295,28213.0
2021-06-18 10:30:00,105.38,105.55,105.22,105.25,45566.0,99.8348,99.9958,99.6832,99.7116,45566.0
2021-06-18 11:00:00,105.34,105.42,104.97,104.99,62047.0,99.7969,99.8727,99.4464,99.4653,62047.0
2021-06-18 11:30:00,104.92,105.1,104.81,104.88,14413.0,99.399,99.5695,99.2948,99.3611,14413.0
2021-06-18 12:00:00,104.8,105.43,104.77,105.38,77657.0,99.2853,99.8821,99.2569,99.8348,77657.0
2021-06-18 12:30:00,105.27,105.48,104.98,105.07,52046.0,99.7306,99.9295,99.4558,99.5411,52046.0
2021-06-18 13:00:00,105.07,105.11,104.9,104.91,16363.0,99.5411,99.579,99.38,99.3895,16363.0
2021-06-18 13:30:00,104.88,105.06,104.59,104.89,30460.0,99.3611,99.5316,99.0863,99.3706,30460.0
2021-06-18 14:00:00,104.9,104.9,104.63,104.68,11058.0,99.38,99.38,99.1242,99.1716,11058.0
2021-06-18 14:30:00,104.64,104.7,104.36,104.38,15068.0,99.1337,99.1906,98.8685,98.8874,15068.0
2021-06-18 15:00:00,104.39,104.52,104.18,104.32,24740.0,98.8969,99.02,98.6979,98.8306,24740.0
2021-06-18 15:30:00,104.28,104.43,103.41,103.44,158991.0,98.7927,98.9348,97.9684,97.9969,158991.0
2021-06-21 09:30:00,104.17,105.07,103.7,105.04,25488.0,98.6884,99.5411,98.2432,99.5127,25488.0
2021-06-21 10:00:00,105.0,105.66,104.92,105.66,16756.0,99.4748,100.1,99.399,100.1,16756.0
2021-06-21 10:30:00,105.67,105.96,105.56,105.84,35033.0,100.1095,100.3843,100.0053,100.2706,35033.0
2021-06-21 11:00:00,105.84,105.84,105.25,105.59,11794.0,100.2706,100.2706,99.7116,100.0337,11794.0
2021-06-21 11:30:00,105.59,105.76,105.48,105.55,6015.0,100.0337,100.1948,99.9295,99.9958,6015.0
2021-06-21 12:00:00,105.57,105.57,105.22,105.23,9184.0,100.0148,100.0148,99.6832,99.6927,9184.0
2021-06-21 12:30:00,105.2,105.72,105.2,105.6,11536.0,99.6642,100.1569,99.6642,100.0432,11536.0
2021-06-21 13:00:00,105.56,105.59,105.42,105.42,5726.0,100.0053,100.0337,99.8727,99.8727,5726.0
2021-06-21 13:30:00,105.46,105.77,105.35,105.74,18024.0,99.9106,100.2043,99.8064,100.1758,18024.0
2021-06-21 14:00:00,105.78,106.05,105.78,106.01,33619.0,100.2137,100.4695,100.2137,100.4316,33619.0
2021-06-21 14:30:00,106.03,106.03,105.48,105.8,26833.0,100.4506,100.4506,99.9295,100.2327,26833.0
2021-06-21 15:00:00,105.75,105.79,105.56,105.65,44497.0,100.1853,100.2232,100.0053,100.0906,44497.0
2021-06-21 15:30:00,105.67,105.88,105.62,105.81,67199.0,100.1095,100.3085,100.0621,100.2422,67199.0
2021-06-22 09:30:00,105.79,105.8,105.15,105.63,29248.0,100.2232,100.2327,99.6169,100.0716,29248.0
2021-06-22 10:00:00,105.61,106.06,105.41,105.99,42338.0,100.0527,100.479,99.8632,100.4127,42338.0
2021-06-22 10:30:00,106.02,106.17,105.93,106.0,35951.0,100.4411,100.5832,100.3558,100.4222,35951.0
2021-06-22 11:00:00,106.0,106.02,105.7,105.77,19396.0,100.4222,100.4411,100.1379,100.2043,19396.0
2021-06-22 11:30:00,105.82,106.09,105.82,105.98,25602.0,100.2516,100.5074,100.2516,100.4032,25602.0
2021-06-22 12:00:00,105.98,106.01,105.87,105.95,36197.0,100.4032,100.4316,100.299,100.3748,36197.0
2021-06-22 12:30:00,105.95,105.99,105.68,105.69,17862.0,100.3748,100.4127,100.119,100.1285,17862.0
2021-06-22 13:00:00,105.74,105.82,105.64,105.74,7176.0,100.1758,100.2516,100.0811,100.1758,7176.0
2021-06-22 13:30:00,105.64,105.66,105.41,105.5,10117.0,100.0811,100.1,99.8632,99.9485,10117.0
2021-06-22 14:00:00,105.45,105.54,105.34,105.44,15393.0,99.9011,99.9864,99.7969,99.8916,15393.0
2021-06-22 14:30:00,105.45,105.66,105.45,105.59,15625.0,99.9011,100.1,99.9011,100.0337,15625.0
2021-06-22 15:00:00,105.6,106.02,105.6,105.85,46011.0,100.0432,100.4411,100.0432,100.28,46011.0
2021-06-22 15:30:00,105.87,105.88,105.43,105.44,67924.0,100.299,100.3085,99.8821,99.8916,67924.0
2021-06-23 09:30:00,105.33,105.6,104.81,105.03,31373.0,99.7874,100.0432,99.2948,99.5032,31373.0
2021-06-23 10:00:00,105.07,105.2,104.9,105.0,33200.0,99.5411,99.6642,99.38,99.4748,33200.0
2021-06-23 10:30:00,105.0,105.05,104.59,104.76,37624.0,99.4748,99.5221,99.0863,99.2474,37624.0
2021-06-23 11:00:00,104.77,104.83,104.61,104.69,19258.0,99.2569,99.3137,99.1053,99.1811,19258.0
2021-06-23 11:30:00,104.7,104.72,104.26,104.31,37963.0,99.1906,99.2095,98.7737,98.8211,37963.0
2021-06-23 12:00:00,104.28,104.35,103.84,103.91,34535.0,98.7927,98.859,98.3758,98.4421,34535.0
2021-06-23 12:30:00,103.92,104.02,103.86,103.94,13449.0,98.4516,98.5463,98.3948,98.4706,13449.0
2021-06-23 13:00:00,103.95,103.96,103.82,103.94,12430.0,98.48,98.4895,98.3569,98.4706,12430.0
2021-06-23 13:30:00,103.93,104.14,103.8,104.14,18346.0,98.4611,98.66,98.3379,98.66,18346.0
2021-06-23 14:00:00,104.16,104.47,104.0,104.44,29550.0,98.679,98.9727,98.5274,98.9442,29550.0
2021-06-23 14:30:00,104.44,104.47,104.29,104.3,21854.0,98.9442,98.9727,98.8021,98.8116,21854.0
2021-06-23 15:00:00,104.3,104.3,104.14,104.24,20933.0,98.8116,98.8116,98.66,98.7548,20933.0
2021-06-23 15:30:00,104.22,104.26,103.45,103.54,127131.0,98.7358,98.7737,98.0063,98.0916,127131.0
2021-06-24 09:30:00,103.77,103.81,103.27,103.38,36355.0,98.3095,98.3474,97.8358,97.94,36355.0
2021-06-24 10:00:00,103.39,103.39,103.0,103.33,12205.0,97.9495,97.9495,97.58,97.8927,12205.0
2021-06-24 10:30:00,103.46,103.53,102.97,103.03,17438.0,98.0158,98.0821,97.5516,97.6084,17438.0
2021-06-24 11:00:00,103.02,103.45,102.48,102.48,49846.0,97.599,98.0063,97.0874,97.0874,49846.0
2021-06-24 11:30:00,102.51,103.15,101.92,102.49,35217.0,97.1158,97.7221,96.5568,97.0969,35217.0
2021-06-24 12:00:00,102.54,102.66,102.41,102.57,10068.0,97.1442,97.2579,97.0211,97.1726,10068.0
2021-06-24 12:30:00,102.55,103.2,102.53,103.08,16184.0,97.1537,97.7695,97.1347,97.6558,16184.0
2021-06-24 13:00:00,103.09,103.11,102.82,102.89,13058.0,97.6653,97.6842,97.4095,97.4758,13058.0
2021-06-24 13:30:00,102.91,103.08,102.86,103.05,13352.0,97.4948,97.6558,97.4474,97.6274,13352.0
2021-06-24 14:00:00,103.04,103.22,103.0,103.1,31069.0,97.6179,97.7884,97.58,97.6748,31069.0
2021-06-24 14:30:00,103.12,103.88,103.11,103.88,58842.0,97.6937,98.4137,97.6842,98.4137,58842.0
2021-06-24 15:00:00,103.9,103.9,103.5,103.62,21341.0,98.4327,98.4327,98.0537,98.1674,21341.0
2021-06-24 15:30:00,103.59,103.61,103.03,103.08,103559.0,98.139,98.1579,97.6084,97.6558,103559.0
2021-06-25 09:30:00,103.25,103.32,102.79,103.15,20896.0,97.8169,97.8832,97.3811,97.7221,20896.0
2021-06-25 10:00:00,103.14,103.3,102.96,103.04,70412.0,97.7126,97.8642,97.5421,97.6179,70412.0
2021-06-25 10:30:00,103.04,103.16,102.76,102.84,24924.0,97.6179,97.7316,97.3526,97.4284,24924.0
2021-06-25 11:00:00,102.84,103.1,102.59,103.01,27139.0,97.4284,97.6748,97.1916,97.5895,27139.0
2021-06-25 11:30:00,103.04,103.11,102.72,102.99,23040.0,97.6179,97.6842,97.3147,97.5705,23040.0
2021-06-25 12:00:00,103.05,103.08,102.88,102.93,11048.0,97.6274,97.6558,97.4663,97.5137,11048.0
2021-06-25 12:30:00,102.93,103.06,102.92,102.94,9434.0,97.5137,97.6369,97.5042,97.5232,9434.0
2021-06-25 13:00:00,102.98,103.03,102.93,102.98,9236.0,97.5611,97.6084,97.5137,97.5611,9236.0
2021-06-25 13:30:00,103.0,103.13,102.96,102.98,39099.0,97.58,97.7032,97.5421,97.5611,39099.0
2021-06-25 14:00:00,102.99,103.32,102.98,103.04,35772.0,97.5705,97.8832,97.5611,97.6179,35772.0
2021-06-25 14:30:00,103.04,103.5,103.02,103.5,30298.0,97.6179,98.0537,97.599,98.0537,30298.0
2021-06-25 15:00:00,103.48,103.51,103.2,103.37,28792.0,98.0348,98.0632,97.7695,97.9305,28792.0
2021-06-25 15:30:00,103.4,103.59,103.18,103.24,216973.0,97.959,98.139,97.7505,97.8074,216973.0
2021-06-28 09:30:00,103.35,103.69,102.38,102.8,15456.0,97.9116,98.2337,96.9926,97.3905,15456.0
2021-06-28 10:00:00,102.69,102.74,102.08,102.25,8517.0,97.2863,97.3337,96.7084,96.8695,8517.0
2021-06-28 10:30:00,102.15,102.25,101.71,101.91,21193.0,96.7747,96.8695,96.3579,96.5474,21193.0
2021-06-28 11:00:00,101.94,101.94,101.5,101.76,13502.0,96.5758,96.5758,96.1589,96.4053,13502.0
2021-06-28 11:30:00,101.8,102.07,101.73,101.89,28787.0,96.4432,96.699,96.3768,96.5284,28787.0
2021-06-28 12:00:00,101.91,102.24,101.91,101.93,19462.0,96.5474,96.86,96.5474,96.5663,19462.0
2021-06-28 12:30:00,101.91,101.97,101.75,101.91,11941.0,96.5474,96.6042,96.3958,96.5474,11941.0
2021-06-28 13:00:00,101.88,102.03,101.8,101.92,13684.0,96.519,96.6611,96.4432,96.5568,13684.0
2021-06-28 13:30:00,101.95,102.35,101.94,102.35,5362.0,96.5853,96.9642,96.5758,96.9642,5362.0
2021-06-28 14:00:00,102.36,102.56,102.33,102.38,12412.0,96.9737,97.1632,96.9453,96.9926,12412.0
2021-06-28 14:30:00,102.38,102.5,102.27,102.27,14364.0,96.9926,97.1063,96.8884,96.8884,14364.0
2021-06-28 15:00:00,102.27,102.36,102.15,102.24,13687.0,96.8884,96.9737,96.7747,96.86,13687.0
2021-06-28 15:30:00,102.24,102.43,102.11,102.12,59984.0,96.86,97.04,96.7368,96.7463,59984.0
2021-06-29 09:30:00,101.88,102.23,101.44,101.87,15088.0,96.519,96.8505,96.1021,96.5095,15088.0
2021-06-29 10:00:00,101.73,101.75,101.45,101.75,8686.0,96.3768,96.3958,96.1116,96.3958,8686.0
2021-06-29 10:30:00,101.75,102.4,101.75,102.33,17952.0,96.3958,97.0116,96.3958,96.9453,17952.0
2021-06-29 11:00:00,102.3,102.43,102.2,102.33,13839.0,96.9169,97.04,96.8221,96.9453,13839.0
2021-06-29 11:30:00,102.33,102.43,102.09,102.09,7374.0,96.9453,97.04,96.7179,96.7179,7374.0
2021-06-29 12:00:00,102.09,102.11,101.7,101.79,20490.0,96.7179,96.7368,96.3484,96.4337,20490.0
2021-06-29 12:30:00,101.83,101.9,101.74,101.75,10333.0,96.4716,96.5379,96.3863,96.3958,10333.0
2021-06-29 13:00:00,101.76,101.76,101.25,101.27,14061.0,96.4053,96.4053,95.9221,95.9411,14061.0
2021-06-29 13:30:00,101.29,101.4,101.22,101.39,13142.0,95.96,96.0642,95.8937,96.0547,13142.0
2021-06-29 14:00:00,101.38,101.66,101.33,101.37,11671.0,96.0453,96.3105,95.9979,96.0358,11671.0
2021-06-29 14:30:00,101.37,101.41,101.15,101.19,15320.0,96.0358,96.0737,95.8274,95.8653,15320.0
2021-06-29 15:00:00,101.19,101.2,100.99,101.15,12987.0,95.8653,95.8747,95.6758,95.8274,12987.0
2021-06-29 15:30:00,101.14,101.14,100.85,100.94,57912.0,95.8179,95.8179,95.5432,95.6284,57912.0
2021-06-30 09:30:00,101.66,102.0,101.13,101.37,21120.0,96.3105,96.6326,95.8084,96.0358,21120.0
2021-06-30 10:00:00,101.52,101.59,101.07,101.26,9599.0,96.1779,96.2442,95.7516,95.9316,9599.0
2021-06-30 10:30:00,101.27,101.73,101.27,101.58,13231.0,95.9411,96.3768,95.9411,96.2347,13231.0
2021-06-30 11:00:00,101.58,101.58,100.63,100.63,18488.0,96.2347,96.2347,95.3347,95.3347,18488.0
2021-06-30 11:30:00,100.65,101.13,100.65,101.05,12076.0,95.3537,95.8084,95.3537,95.7326,12076.0
2021-06-30 12:00:00,101.06,101.26,100.96,101.23,8265.0,95.7421,95.9316,95.6474,95.9032,8265.0
2021-06-30 12:30:00,101.25,101.43,101.18,101.18,10509.0,95.9221,96.0926,95.8558,95.8558,10509.0
2021-06-30 13:00:00,101.17,101.36,101.14,101.17,7196.0,95.8463,96.0263,95.8179,95.8463,7196.0
2021-06-30 13:30:00,101.18,101.23,101.0,101.16,11659.0,95.8558,95.9032,95.6853,95.8368,11659.0
2021-06-30 14:00:00,101.15,101.24,101.1,101.2,8997.0,95.8274,95.9126,95.78,95.8747,8997.0
2021-06-30 14:30:00,101.17,101.26,100.91,101.01,23575.0,95.8463,95.9316,95.6,95.6947,23575.0
2021-06-30 15:00:00,101.02,101.05,100.86,100.95,24533.0,95.7042,95.7326,95.5526,95.6379,24533.0
2021-06-30 15:30:00,100.95,101.15,100.87,101.08,100376.0,95.6379,95.8274,95.5621,95.761,100376.0
2021-07-01 09:30:00,101.45,101.95,101.26,101.82,19765.0,96.1116,96.5853,95.9316,96.4621,19765.0
2021-07-01 10:00:00,101.73,101.96,101.54,101.85,23641.0,96.3768,96.5947,96.1968,96.4905,23641.0
2021-07-01 10:30:00,101.91,101.95,101.66,101.78,11150.0,96.5474,96.5853,96.3105,96.4242,11150.0
2021-07-01 11:00:00,101.84,102.14,101.83,102.14,19932.0,96.4811,96.7653,96.4716,96.7653,19932.0
2021-07-01 11:30:00,102.11,102.34,102.08,102.34,9762.0,96.7368,96.9547,96.7084,96.9547,9762.0
2021-07-01 12:00:00,102.33,102.45,102.29,102.39,15669.0,96.9453,97.059,96.9074,97.0021,15669.0
2021-07-01 12:30:00,102.39,102.53,102.35,102.48,10280.0,97.0021,97.1347,96.9642,97.0874,10280.0
2021-07-01 13:00:00,102.47,102.54,102.41,102.5,5442.0,97.0779,97.1442,97.0211,97.1063,5442.0
2021-07-01 13:30:00,102.54,102.77,102.54,102.68,8837.0,97.1442,97.3621,97.1442,97.2769,8837.0
2021-07-01 14:00:00,102.66,102.7,102.48,102.7,12788.0,97.2579,97.2958,97.0874,97.2958,12788.0
2021-07-01 14:30:00,102.7,102.93,102.7,102.86,25106.0,97.2958,97.5137,97.2958,97.4474,25106.0
2021-07-01 15:00:00,102.9,102.97,102.75,102.82,15852.0,97.4853,97.5516,97.3432,97.4095,15852.0
2021-07-01 15:30:00,102.81,103.07,102.8,103.05,88375.0,97.4,97.6463,97.3905,97.6274,88375.0
2021-07-02 09:30:00,103.3,103.31,102.59,102.79,18440.0,97.8642,97.8737,97.1916,97.3811,18440.0
2021-07-02 10:00:00,102.8,103.2,102.78,102.9,8912.0,97.3905,97.7695,97.3716,97.4853,8912.0
2021-07-02 10:30:00,102.72,102.79,102.54,102.76,9297.0,97.3147,97.3811,97.1442,97.3526,9297.0
2021-07-02 11:00:00,102.77,102.77,102.45,102.69,5868.0,97.3621,97.3621,97.059,97.2863,5868.0
2021-07-02 11:30:00,102.71,102.72,102.46,102.67,5860.0,97.3053,97.3147,97.0684,97.2674,5860.0
2021-07-02 12:00:00,102.67,102.73,102.57,102.64,7610.0,97.2674,97.3242,97.1726,97.239,7610.0
2021-07-02 12:30:00,102.64,102.89,102.61,102.89,5532.0,97.239,97.4758,97.2105,97.4758,5532.0
2021-07-02 13:00:00,102.87,102.96,102.76,102.8,4575.0,97.4569,97.5421,97.3526,97.3905,4575.0
2021-07-02 13:30:00,102.77,102.93,102.77,102.8,4344.0,97.3621,97.5137,97.3621,97.3905,4344.0
2021-07-02 14:00:00,102.81,102.85,102.69,102.69,9632.0,97.4,97.4379,97.2863,97.2863,9632.0
2021-07-02 14:30:00,102.73,102.77,102.64,102.68,11913.0,97.3242,97.3621,97.239,97.2769,11913.0
2021-07-02 15:00:00,102.69,102.8,102.59,102.65,17273.0,97.2863,97.3905,97.1916,97.2484,17273.0
2021-07-02 15:30:00,102.61,102.72,102.47,102.61,52076.0,97.2105,97.3147,97.0779,97.2105,52076.0
2021-07-06 09:30:00,102.16,102.16,100.57,100.59,22967.0,96.7842,96.7842,95.2779,95.2968,22967.0
2021-07-06 10:00:00,100.42,100.59,99.61,99.81,51743.0,95.1358,95.2968,94.3684,94.5579,51743.0
2021-07-06 10:30:00,99.82,99.89,99.35,99.52,21675.0,94.5674,94.6337,94.1221,94.2831,21675.0
2021-07-06 11:00:00,99.53,99.75,99.4,99.56,13983.0,94.2926,94.501,94.1695,94.321,13983.0
2021-07-06 11:30:00,99.66,99.9,99.66,99.75,7388.0,94.4158,94.6431,94.4158,94.501,7388.0
2021-07-06 12:00:00,99.73,99.9,99.68,99.8,20276.0,94.4821,94.6431,94.4347,94.5484,20276.0
2021-07-06 12:30:00,99.78,99.98,99.64,99.93,123786.0,94.5295,94.7189,94.3968,94.6716,123786.0
2021-07-06 13:00:00,100.0,100.3,100.0,100.28,6901.0,94.7379,95.0221,94.7379,95.0031,6901.0
2021-07-06 13:30:00,100.25,100.45,100.13,100.43,7854.0,94.9747,95.1642,94.861,95.1453,7854.0
2021-07-06 14:00:00,100.44,100.71,100.42,100.71,8675.0,95.1547,95.4105,95.1358,95.4105,8675.0
2021-07-06 14:30:00,100.76,100.94,100.72,100.88,31653.0,95.4579,95.6284,95.42,95.5716,31653.0
2021-07-06 15:00:00,100.83,101.13,100.81,101.11,17383.0,95.5242,95.8084,95.5053,95.7895,17383.0
2021-07-06 15:30:00,101.16,101.44,100.99,101.41,73880.0,95.8368,96.1021,95.6758,96.0737,73880.0
2021-07-07 09:30:00,101.51,102.38,101.51,102.05,17623.0,96.1684,96.9926,96.1684,96.68,17623.0
2021-07-07 10:00:00,101.94,102.38,101.94,102.3,10194.0,96.5758,96.9926,96.5758,96.9169,10194.0
2021-07-07 10:30:00,102.36,102.87,102.31,102.72,7524.0,96.9737,97.4569,96.9263,97.3147,7524.0
2021-07-07 11:00:00,102.78,103.32,102.78,103.29,6690.0,97.3716,97.8832,97.3716,97.8548,6690.0
2021-07-07 11:30:00,103.31,103.76,103.23,103.37,52489.0,97.8737,98.3,97.7979,97.9305,52489.0
2021-07-07 12:00:00,103.39,103.57,103.33,103.42,27866.0,97.9495,98.12,97.8927,97.9779,27866.0
2021-07-07 12:30:00,103.51,103.72,103.48,103.62,54187.0,98.0632,98.2621,98.0348,98.1674,54187.0
2021-07-07 13:00:00,103.64,103.69,103.48,103.57,21901.0,98.1863,98.2337,98.0348,98.12,21901.0
2021-07-07 13:30:00,103.55,103.81,103.48,103.73,11179.0,98.1011,98.3474,98.0348,98.2716,11179.0
2021-07-07 14:00:00,103.59,103.81,103.59,103.73,8402.0,98.139,98.3474,98.139,98.2716,8402.0
2021-07-07 14:30:00,103.68,103.8,103.52,103.79,13505.0,98.2242,98.3379,98.0727,98.3284,13505.0
2021-07-07 15:00:00,103.76,103.77,103.54,103.67,13077.0,98.3,98.3095,98.0916,98.2148,13077.0
2021-07-07 15:30:00,103.65,104.05,103.62,103.99,70670.0,98.1958,98.5748,98.1674,98.5179,70670.0
2021-07-08 09:30:00,103.14,103.65,102.88,103.65,25105.0,97.7126,98.1958,97.4663,98.1958,25105.0
2021-07-08 10:00:00,103.54,103.79,103.17,103.79,26625.0,98.0916,98.3284,97.7411,98.3284,26625.0
2021-07-08 10:30:00,103.78,104.35,103.6,104.28,52489.0,98.319,98.859,98.1484,98.7927,52489.0
2021-07-08 11:00:00,104.18,104.33,103.85,104.22,24162.0,98.6979,98.84,98.3853,98.7358,24162.0
2021-07-08 11:30:00,104.24,104.65,104.22,104.56,48198.0,98.7548,99.1432,98.7358,99.0579,48198.0
2021-07-08 12:00:00,104.54,104.62,104.4,104.5,14103.0,99.039,99.1148,98.9063,99.0011,14103.0
2021-07-08 12:30:00,104.5,104.73,104.5,104.62,11429.0,99.0011,99.219,99.0011,99.1148,11429.0
2021-07-08 13:00:00,104.6,104.64,104.1,104.34,36410.0,99.0958,99.1337,98.6221,98.8495,36410.0
2021-07-08 13:30:00,104.38,104.42,104.0,104.03,37177.0,98.8874,98.9253,98.5274,98.5558,37177.0
2021-07-08 14:00:00,104.06,104.06,103.41,103.41,15847.0,98.5842,98.5842,97.9684,97.9684,15847.0
2021-07-08 14:30:00,103.41,103.57,103.23,103.54,55040.0,97.9684,98.12,97.7979,98.0916,55040.0
2021-07-08 15:00:00,103.58,103.62,103.36,103.52,11629.0,98.1295,98.1674,97.9211,98.0727,11629.0
2021-07-08 15:30:00,103.5,103.82,103.27,103.82,55327.0,98.0537,98.3569,97.8358,98.3569,55327.0
2021-07-09 09:30:00,104.64,105.4,104.23,105.31,31126.0,99.1337,99.8537,98.7453,99.7685,31126.0
2021-07-09 10:00:00,105.32,105.72,104.96,104.96,23460.0,99.7779,100.1569,99.4369,99.4369,23460.0
2021-07-09 10:30:00,104.95,105.1,104.51,104.6,40680.0,99.4274,99.5695,99.0106,99.0958,40680.0
2021-07-09 11:00:00,104.56,104.61,104.4,104.56,16830.0,99.0579,99.1053,98.9063,99.0579,16830.0
2021-07-09 11:30:00,104.55,104.89,104.52,104.75,13120.0,99.0485,99.3706,99.02,99.2379,13120.0
2021-07-09 12:00:00,104.77,104.77,104.21,104.21,18989.0,99.2569,99.2569,98.7263,98.7263,18989.0
2021-07-09 12:30:00,104.17,104.35,104.16,104.18,8082.0,98.6884,98.859,98.679,98.6979,8082.0
2021-07-09 13:00:00,104.19,104.37,104.17,104.21,10856.0,98.7074,98.8779,98.6884,98.7263,10856.0
2021-07-09 13:30:00,104.25,104.49,104.22,104.43,8183.0,98.7642,98.9916,98.7358,98.9348,8183.0
2021-07-09 14:00:00,104.4,104.6,104.37,104.5,9877.0,98.9063,99.0958,98.8779,99.0011,9877.0
2021-07-09 14:30:00,104.47,104.65,104.46,104.65,9262.0,98.9727,99.1432,98.9632,99.1432,9262.0
2021-07-09 15:00:00,104.63,104.74,104.48,104.53,10410.0,99.1242,99.2285,98.9821,99.0295,10410.0
2021-07-09 15:30:00,104.5,104.85,104.43,104.84,79449.0,99.0011,99.3327,98.9348,99.3232,79449.0
2021-07-12 09:30:00,104.17,104.49,104.17,104.4,13012.0,98.6884,98.9916,98.6884,98.9063,13012.0
2021-07-12 10:00:00,104.46,105.09,104.46,104.93,10298.0,98.9632,99.56,98.9632,99.4085,10298.0
2021-07-12 10:30:00,104.99,104.99,104.65,104.71,6757.0,99.4653,99.4653,99.1432,99.2,6757.0
2021-07-12 11:00:00,104.65,104.75,104.5,104.69,8206.0,99.1432,99.2379,99.0011,99.1811,8206.0
2021-07-12 11:30:00,104.65,105.01,104.55,104.79,12578.0,99.1432,99.4842,99.0485,99.2758,12578.0
2021-07-12 12:00:00,104.86,104.91,104.66,104.68,9063.0,99.3421,99.3895,99.1527,99.1716,9063.0
2021-07-12 12:30:00,104.66,104.87,104.57,104.64,13894.0,99.1527,99.3516,99.0674,99.1337,13894.0
2021-07-12 13:00:00,104.64,104.86,104.62,104.85,14300.0,99.1337,99.3421,99.1148,99.3327,14300.0
2021-07-12 13:30:00,104.87,104.92,104.76,104.84,15699.0,99.3516,99.399,99.2474,99.3232,15699.0
2021-07-12 14:00:00,104.87,105.06,104.85,105.01,12453.0,99.3516,99.5316,99.3327,99.4842,12453.0
2021-07-12 14:30:00,105.04,105.12,105.0,105.0,20559.0,99.5127,99.5885,99.4748,99.4748,20559.0
2021-07-12 15:00:00,105.01,105.37,104.92,105.37,21881.0,99.4842,99.8253,99.399,99.8253,21881.0
2021-07-12 15:30:00,105.38,105.44,105.02,105.1,161740.0,99.8348,99.8916,99.4937,99.5695,161740.0
2021-07-13 09:30:00,105.32,105.8,105.11,105.67,35220.0,99.7779,100.2327,99.579,100.1095,35220.0
2021-07-13 10:00:00,105.7,106.18,105.59,106.07,45427.0,100.1379,100.5927,100.0337,100.4885,45427.0
2021-07-13 10:30:00,106.01,106.1,105.32,105.33,60837.0,100.4316,100.5169,99.7779,99.7874,60837.0
2021-07-13 11:00:00,105.39,105.84,105.38,105.71,18623.0,99.8443,100.2706,99.8348,100.1474,18623.0
2021-07-13 11:30:00,105.68,105.68,105.3,105.43,44657.0,100.119,100.119,99.759,99.8821,44657.0
2021-07-13 12:00:00,105.45,105.62,105.4,105.44,12953.0,99.9011,100.0621,99.8537,99.8916,12953.0
2021-07-13 12:30:00,105.49,105.52,105.13,105.22,41913.0,99.939,99.9674,99.5979,99.6832,41913.0
2021-07-13 13:00:00,105.18,105.25,104.99,105.16,24824.0,99.6453,99.7116,99.4653,99.6264,24824.0
2021-07-13 13:30:00,105.12,105.23,104.99,105.23,9990.0,99.5885,99.6927,99.4653,99.6927,9990.0
2021-07-13 14:00:00,105.17,105.32,105.07,105.15,11867.0,99.6358,99.7779,99.5411,99.6169,11867.0
2021-07-13 14:30:00,105.1,105.1,104.74,104.85,11855.0,99.5695,99.5695,99.2285,99.3327,11855.0
2021-07-13 15:00:00,104.86,104.89,104.59,104.71,16135.0,99.3421,99.3706,99.0863,99.2,16135.0
2021-07-13 15:30:00,104.68,104.85,104.56,104.73,56566.0,99.1716,99.3327,99.0579,99.219,56566.0
2021-07-14 09:30:00,104.51,104.85,103.51,103.51,34500.0,99.0106,99.3327,98.0632,98.0632,34500.0
2021-07-14 10:00:00,103.57,103.57,102.74,103.07,20792.0,98.12,98.12,97.3337,97.6463,20792.0
2021-07-14 10:30:00,103.18,104.01,103.16,103.88,13918.0,97.7505,98.5369,97.7316,98.4137,13918.0
2021-07-14 11:00:00,103.87,104.11,103.77,103.99,8749.0,98.4042,98.6316,98.3095,98.5179,8749.0
2021-07-14 11:30:00,103.97,104.21,103.91,104.21,9940.0,98.499,98.7263,98.4421,98.7263,9940.0
2021-07-14 12:00:00,104.21,104.52,104.19,104.46,10582.0,98.7263,99.02,98.7074,98.9632,10582.0
2021-07-14 12:30:00,104.5,104.5,104.19,104.23,6384.0,99.0011,99.0011,98.7074,98.7453,6384.0
2021-07-14 13:00:00,104.25,104.33,104.13,104.18,5681.0,98.7642,98.84,98.6506,98.6979,5681.0
2021-07-14 13:30:00,104.16,104.47,104.16,104.46,5611.0,98.679,98.9727,98.679,98.9632,5611.0
2021-07-14 14:00:00,104.52,104.79,104.51,104.72,6495.0,99.02,99.2758,99.0106,99.2095,6495.0
2021-07-14 14:30:00,104.71,104.8,104.63,104.78,6009.0,99.2,99.2853,99.1242,99.2663,6009.0
2021-07-14 15:00:00,104.76,104.85,104.73,104.73,8849.0,99.2474,99.3327,99.219,99.219,8849.0
2021-07-14 15:30:00,104.72,104.79,104.47,104.64,53565.0,99.2095,99.2758,98.9727,99.1337,53565.0
2021-07-15 09:30:00,104.13,104.86,104.13,104.8,12133.0,98.6506,99.3421,98.6506,99.2853,12133.0
2021-07-15 10:00:00,104.91,105.16,104.68,104.82,9390.0,99.3895,99.6264,99.1716,99.3042,9390.0
2021-07-15 10:30:00,104.83,105.09,104.8,105.09,12228.0,99.3137,99.56,99.2853,99.56,12228.0
2021-07-15 11:00:00,105.09,105.09,104.7,104.95,11624.0,99.56,99.56,99.1906,99.4274,11624.0
2021-07-15 11:30:00,104.94,105.34,104.93,105.3,10832.0,99.4179,99.7969,99.4085,99.759,10832.0
2021-07-15 12:00:00,105.3,105.5,105.21,105.5,12086.0,99.759,99.9485,99.6737,99.9485,12086.0
2021-07-15 12:30:00,105.52,105.72,105.47,105.55,16685.0,99.9674,100.1569,99.92,99.9958,16685.0
2021-07-15 13:00:00,105.58,105.72,105.41,105.57,17369.0,100.0243,100.1569,99.8632,100.0148,17369.0
2021-07-15 13:30:00,105.56,105.56,105.28,105.35,19232.0,100.0053,100.0053,99.74,99.8064,19232.0
2021-07-15 14:00:00,105.34,105.6,105.25,105.6,14317.0,99.7969,100.0432,99.7116,100.0432,14317.0
2021-07-15 14:30:00,105.6,105.62,105.27,105.42,14436.0,100.0432,100.0621,99.7306,99.8727,14436.0
2021-07-15 15:00:00,105.45,105.53,105.34,105.39,18735.0,99.9011,99.9769,99.7969,99.8443,18735.0
2021-07-15 15:30:00,105.4,105.49,105.37,105.46,65322.0,99.8537,99.939,99.8253,99.9106,65322.0
2021-07-16 09:30:00,105.72,106.21,105.72,105.9,29464.0,100.1569,100.6211,100.1569,100.3274,29464.0
2021-07-16 10:00:00,105.9,106.03,105.67,105.7,22902.0,100.3274,100.4506,100.1095,100.1379,22902.0
2021-07-16 10:30:00,105.73,106.08,105.69,105.84,17465.0,100.1664,100.4979,100.1285,100.2706,17465.0
2021-07-16 11:00:00,106.0,106.05,105.73,105.91,15006.0,100.4222,100.4695,100.1664,100.3369,15006.0
2021-07-16 11:30:00,105.95,106.24,105.95,106.24,5614.0,100.3748,100.6495,100.3748,100.6495,5614.0
2021-07-16 12:00:00,106.28,106.48,106.25,106.38,3028.0,100.6874,100.8769,100.659,100.7822,3028.0
2021-07-16 12:30:00,106.27,106.48,106.14,106.14,5815.0,100.6779,100.8769,100.5548,100.5548,5815.0
2021-07-16 13:00:00,106.08,106.58,106.08,106.45,12909.0,100.4979,100.9716,100.4979,100.8485,12909.0
2021-07-16 13:30:00,106.41,106.69,106.4,106.66,13535.0,100.8106,101.0758,100.8011,101.0474,13535.0
2021-07-16 14:00:00,106.68,106.72,106.55,106.6,14191.0,101.0664,101.1043,100.9432,100.9906,14191.0
2021-07-16 14:30:00,106.6,106.6,106.45,106.52,13712.0,100.9906,100.9906,100.8485,100.9148,13712.0
2021-07-16 15:00:00,106.53,106.61,106.34,106.48,31344.0,100.9243,101.0001,100.7443,100.8769,31344.0
2021-07-16 15:30:00,106.5,106.57,106.13,106.24,84809.0,100.8958,100.9622,100.5453,100.6495,84809.0
2021-07-19 09:30:00,105.47,105.71,104.39,104.7,29360.0,99.92,100.1474,98.8969,99.1906,29360.0
2021-07-19 10:00:00,104.6,104.69,103.6,104.1,40855.0,99.0958,99.1811,98.1484,98.6221,40855.0
2021-07-19 10:30:00,104.02,104.64,103.93,104.19,24246.0,98.5463,99.1337,98.4611,98.7074,24246.0
2021-07-19 11:00:00,104.21,104.38,103.79,103.83,14934.0,98.7263,98.8874,98.3284,98.3663,14934.0
2021-07-19 11:30:00,103.81,103.97,103.45,103.63,57800.0,98.3474,98.499,98.0063,98.1769,57800.0
2021-07-19 12:00:00,103.58,103.58,102.36,102.59,41479.0,98.1295,98.1295,96.9737,97.1916,41479.0
2021-07-19 12:30:00,102.55,102.55,102.05,102.3,60261.0,97.1537,97.1537,96.68,96.9169,60261.0
2021-07-19 13:00:00,102.29,103.05,102.28,102.73,44611.0,96.9074,97.6274,96.8979,97.3242,44611.0
2021-07-19 13:30:00,102.68,103.0,102.48,102.75,46525.0,97.2769,97.58,97.0874,97.3432,46525.0
2021-07-19 14:00:00,102.77,103.08,102.77,102.98,27792.0,97.3621,97.6558,97.3621,97.5611,27792.0
2021-07-19 14:30:00,102.92,102.99,102.07,102.17,49128.0,97.5042,97.5705,96.699,96.7937,49128.0
2021-07-19 15:00:00,102.18,102.49,102.08,102.45,43969.0,96.8032,97.0969,96.7084,97.059,43969.0
2021-07-19 15:30:00,102.42,103.27,102.37,103.26,105592.0,97.0305,97.8358,96.9832,97.8263,105592.0
2021-07-20 09:30:00,103.89,105.19,103.4,105.19,13155.0,98.4232,99.6548,97.959,99.6548,13155.0
2021-07-20 10:00:00,105.2,105.79,105.0,105.3,22996.0,99.6642,100.2232,99.4748,99.759,22996.0
2021-07-20 10:30:00,105.26,105.3,104.87,105.3,11771.0,99.7211,99.759,99.3516,99.759,11771.0
2021-07-20 11:00:00,105.29,105.44,105.2,105.25,31064.0,99.7495,99.8916,99.6642,99.7116,31064.0
2021-07-20 11:30:00,105.29,105.3,104.7,105.19,25143.0,99.7495,99.759,99.1906,99.6548,25143.0
2021-07-20 12:00:00,105.18,105.33,104.95,105.09,17989.0,99.6453,99.7874,99.4274,99.56,17989.0
2021-07-20 12:30:00,105.1,105.52,105.1,105.48,8660.0,99.5695,99.9674,99.5695,99.9295,8660.0
2021-07-20 13:00:00,105.44,105.47,104.95,105.05,14602.0,99.8916,99.92,99.4274,99.5221,14602.0
2021-07-20 13:30:00,105.09,105.18,104.91,105.05,7411.0,99.56,99.6453,99.3895,99.5221,7411.0
2021-07-20 14:00:00,105.08,105.62,105.08,105.59,26864.0,99.5506,100.0621,99.5506,100.0337,26864.0
2021-07-20 14:30:00,105.59,105.69,105.5,105.53,18194.0,100.0337,100.1285,99.9485,99.9769,18194.0
2021-07-20 15:00:00,105.54,105.79,105.47,105.53,16140.0,99.9864,100.2232,99.92,99.9769,16140.0
2021-07-20 15:30:00,105.5,105.54,104.92,104.99,79190.0,99.9485,99.9864,99.399,99.4653,79190.0
2021-07-21 09:30:00,105.27,106.23,105.27,106.0,11425.0,99.7306,100.64,99.7306,100.4222,11425.0
2021-07-21 10:00:00,106.16,106.32,105.83,105.83,5890.0,100.5737,100.7253,100.2611,100.2611,5890.0
2021-07-21 10:30:00,105.87,105.9,105.46,105.56,4087.0,100.299,100.3274,99.9106,100.0053,4087.0
2021-07-21 11:00:00,105.45,105.46,105.08,105.09,4504.0,99.9011,99.9106,99.5506,99.56,4504.0
2021-07-21 11:30:00,105.2,105.92,105.19,105.71,4591.0,99.6642,100.3464,99.6548,100.1474,4591.0
2021-07-21 12:00:00,105.64,105.68,105.37,105.38,4491.0,100.0811,100.119,99.8253,99.8348,4491.0
2021-07-21 12:30:00,105.38,105.38,105.19,105.19,4075.0,99.8348,99.8348,99.6548,99.6548,4075.0
2021-07-21 13:00:00,105.28,105.38,105.21,105.27,3431.0,99.74,99.8348,99.6737,99.7306,3431.0
2021-07-21 13:30:00,105.33,105.35,105.1,105.1,3612.0,99.7874,99.8064,99.5695,99.5695,3612.0
2021-07-21 14:00:00,105.16,105.25,105.11,105.21,3667.0,99.6264,99.7116,99.579,99.6737,3667.0
2021-07-21 14:30:00,105.24,105.42,105.22,105.42,6278.0,99.7021,99.8727,99.6832,99.8727,6278.0
2021-07-21 15:00:00,105.38,105.44,105.31,105.34,9923.0,99.8348,99.8916,99.7685,99.7969,9923.0
2021-07-21 15:30:00,105.34,105.74,105.24,105.64,59678.0,99.7969,100.1758,99.7021,100.0811,59678.0
2021-07-22 09:30:00,105.39,105.66,105.19,105.34,16236.0,99.8443,100.1,99.6548,99.7969,16236.0
2021-07-22 10:00:00,105.4,105.74,105.26,105.33,7999.0,99.8537,100.1758,99.7211,99.7874,7999.0
2021-07-22 10:30:00,105.39,105.71,105.35,105.64,5039.0,99.8443,100.1474,99.8064,100.0811,5039.0
2021-07-22 11:00:00,105.54,105.54,105.14,105.2,4194.0,99.9864,99.9864,99.6074,99.6642,4194.0
2021-07-22 11:30:00,105.2,105.36,105.06,105.27,6897.0,99.6642,99.8158,99.5316,99.7306,6897.0
2021-07-22 12:00:00,105.23,105.31,104.92,104.99,6785.0,99.6927,99.7685,99.399,99.4653,6785.0
2021-07-22 12:30:00,104.87,105.26,104.85,105.26,7625.0,99.3516,99.7211,99.3327,99.7211,7625.0
2021-07-22 13:00:00,105.26,105.31,105.12,105.2,5649.0,99.7211,99.7685,99.5885,99.6642,5649.0
2021-07-22 13:30:00,105.19,105.32,105.16,105.32,6535.0,99.6548,99.7779,99.6264,99.7779,6535.0
2021-07-22 14:00:00,105.31,105.57,105.31,105.37,18316.0,99.7685,100.0148,99.7685,99.8253,18316.0
2021-07-22 14:30:00,105.4,105.54,105.33,105.34,6614.0,99.8537,99.9864,99.7874,99.7969,6614.0
2021-07-22 15:00:00,105.34,105.34,105.09,105.14,10256.0,99.7969,99.7969,99.56,99.6074,10256.0
2021-07-22 15:30:00,105.14,105.23,104.91,105.2,34325.0,99.6074,99.6927,99.3895,99.6642,34325.0
2021-07-23 09:30:00,105.95,105.95,105.44,105.56,5428.0,100.3748,100.3748,99.8916,100.0053,5428.0
2021-07-23 10:00:00,105.6,105.87,105.53,105.71,6622.0,100.0432,100.299,99.9769,100.1474,6622.0
2021-07-23 10:30:00,105.55,105.78,105.47,105.71,4388.0,99.9958,100.2137,99.92,100.1474,4388.0
2021-07-23 11:00:00,105.73,106.09,105.73,105.94,17201.0,100.1664,100.5074,100.1664,100.3653,17201.0
2021-07-23 11:30:00,105.93,106.06,105.74,105.74,21236.0,100.3558,100.479,100.1758,100.1758,21236.0
2021-07-23 12:00:00,105.72,106.0,105.55,105.89,9517.0,100.1569,100.4222,99.9958,100.3179,9517.0
2021-07-23 12:30:00,105.89,105.95,105.83,105.9,4595.0,100.3179,100.3748,100.2611,100.3274,4595.0
2021-07-23 13:00:00,105.87,105.91,105.82,105.82,3905.0,100.299,100.3369,100.2516,100.2516,3905.0
2021-07-23 13:30:00,105.77,105.95,105.74,105.76,7930.0,100.2043,100.3748,100.1758,100.1948,7930.0
2021-07-23 14:00:00,105.75,105.89,105.71,105.76,6782.0,100.1853,100.3179,100.1474,100.1948,6782.0
2021-07-23 14:30:00,105.76,105.93,105.71,105.89,6801.0,100.1948,100.3558,100.1474,100.3179,6801.0
2021-07-23 15:00:00,105.87,106.0,105.76,105.9,7373.0,100.299,100.4222,100.1948,100.3274,7373.0
2021-07-23 15:30:00,105.93,106.42,105.92,106.41,103182.0,100.3558,100.8201,100.3464,100.8106,103182.0
2021-07-26 09:30:00,106.0,106.87,105.82,106.32,48804.0,100.4222,101.2464,100.2516,100.7253,48804.0
2021-07-26 10:00:00,106.26,106.38,106.0,106.1,12335.0,100.6685,100.7822,100.4222,100.5169,12335.0
2021-07-26 10:30:00,106.02,106.76,105.79,106.32,12188.0,100.4411,101.1422,100.2232,100.7253,12188.0
2021-07-26 11:00:00,106.36,106.84,106.11,106.77,17725.0,100.7632,101.218,100.5264,101.1516,17725.0
2021-07-26 11:30:00,106.71,106.86,106.65,106.86,5524.0,101.0948,101.2369,101.0379,101.2369,5524.0
2021-07-26 12:00:00,106.84,107.02,106.84,106.9,21198.0,101.218,101.3885,101.218,101.2748,21198.0
2021-07-26 12:30:00,106.9,107.07,106.83,107.02,68208.0,101.2748,101.4358,101.2085,101.3885,68208.0
2021-07-26 13:00:00,107.1,107.1,106.65,106.65,6260.0,101.4643,101.4643,101.0379,101.0379,6260.0
2021-07-26 13:30:00,106.67,106.83,106.56,106.79,9261.0,101.0569,101.2085,100.9527,101.1706,9261.0
2021-07-26 14:00:00,106.79,106.83,106.66,106.7,5981.0,101.1706,101.2085,101.0474,101.0853,5981.0
2021-07-26 14:30:00,106.69,106.71,106.46,106.57,10681.0,101.0758,101.0948,100.8579,100.9622,10681.0
2021-07-26 15:00:00,106.59,106.72,106.51,106.6,14365.0,100.9811,101.1043,100.9053,100.9906,14365.0
2021-07-26 15:30:00,106.59,106.76,106.45,106.51,55089.0,100.9811,101.1422,100.8485,100.9053,55089.0
2021-07-27 09:30:00,106.06,106.89,105.7,106.83,22443.0,100.479,101.2653,100.1379,101.2085,22443.0
2021-07-27 10:00:00,106.92,107.29,106.88,107.17,22756.0,101.2937,101.6443,101.2558,101.5306,22756.0
2021-07-27 10:30:00,107.13,107.37,106.91,107.1,41895.0,101.4927,101.7201,101.2843,101.4643,41895.0
2021-07-27 11:00:00,107.09,107.26,107.02,107.12,14564.0,101.4548,101.6158,101.3885,101.4832,14564.0
2021-07-27 11:30:00,107.06,107.14,106.82,106.84,89146.0,101.4264,101.5022,101.199,101.218,89146.0
2021-07-27 12:00:00,106.82,107.05,106.73,106.95,16954.0,101.199,101.4169,101.1137,101.3222,16954.0
2021-07-27 12:30:00,106.89,107.23,106.84,107.16,9419.0,101.2653,101.5874,101.218,101.5211,9419.0
2021-07-27 13:00:00,107.14,107.22,107.06,107.13,7980.0,101.5022,101.578,101.4264,101.4927,7980.0
2021-07-27 13:30:00,107.11,107.36,107.04,107.05,9131.0,101.4737,101.7106,101.4074,101.4169,9131.0
2021-07-27 14:00:00,106.98,107.11,106.89,107.04,8293.0,101.3506,101.4737,101.2653,101.4074,8293.0
2021-07-27 14:30:00,107.02,107.02,106.43,106.45,12926.0,101.3885,101.3885,100.8295,100.8485,12926.0
2021-07-27 15:00:00,106.54,106.74,106.5,106.66,11554.0,100.9337,101.1232,100.8958,101.0474,11554.0
2021-07-27 15:30:00,106.7,106.94,106.59,106.76,97111.0,101.0853,101.3127,100.9811,101.1422,97111.0
2021-07-28 09:30:00,106.37,107.23,106.24,106.92,93500.0,100.7727,101.5874,100.6495,101.2937,93500.0
2021-07-28 10:00:00,106.92,107.09,105.94,105.94,36721.0,101.2937,101.4548,100.3653,100.3653,36721.0
2021-07-28 10:30:00,105.93,106.07,105.58,105.93,30185.0,100.3558,100.4885,100.0243,100.3558,30185.0
2021-07-28 11:00:00,105.84,106.0,105.75,105.94,12347.0,100.2706,100.4222,100.1853,100.3653,12347.0
2021-07-28 11:30:00,105.97,106.47,105.96,106.38,14733.0,100.3937,100.8674,100.3843,100.7822,14733.0
2021-07-28 12:00:00,106.37,106.37,105.72,106.05,21494.0,100.7727,100.7727,100.1569,100.4695,21494.0
2021-07-28 12:30:00,106.01,106.02,105.84,105.96,18122.0,100.4316,100.4411,100.2706,100.3843,18122.0
2021-07-28 13:00:00,105.96,106.09,105.83,105.85,11576.0,100.3843,100.5074,100.2611,100.28,11576.0
2021-07-28 13:30:00,105.93,106.16,105.86,106.07,10340.0,100.3558,100.5737,100.2895,100.4885,10340.0
2021-07-28 14:00:00,106.07,106.53,105.95,106.52,14792.0,100.4885,100.9243,100.3748,100.9148,14792.0
2021-07-28 14:30:00,106.52,106.87,106.39,106.79,25174.0,100.9148,101.2464,100.7916,101.1706,25174.0
2021-07-28 15:00:00,106.83,106.83,106.44,106.52,18236.0,101.2085,101.2085,100.839,100.9148,18236.0
2021-07-28 15:30:00,106.55,106.67,106.38,106.56,80461.0,100.9432,101.0569,100.7822,100.9527,80461.0
2021-07-29 09:30:00,107.51,107.66,107.0,107.42,21715.0,101.8527,101.9948,101.3695,101.7674,21715.0
2021-07-29 10:00:00,107.32,107.45,106.99,107.35,47135.0,101.6727,101.7959,101.3601,101.7011,47135.0
2021-07-29 10:30:00,107.36,107.65,107.09,107.4,55632.0,101.7106,101.9853,101.4548,101.7485,55632.0
2021-07-29 11:00:00,107.47,107.62,107.18,107.3,22244.0,101.8148,101.9569,101.5401,101.6537,22244.0
2021-07-29 11:30:00,107.26,107.61,107.0,107.25,41759.0,101.6158,101.9474,101.3695,101.6064,41759.0
2021-07-29 12:00:00,107.25,107.65,107.18,107.6,25808.0,101.6064,101.9853,101.5401,101.938,25808.0
2021-07-29 12:30:00,107.6,107.95,107.3,107.66,51761.0,101.938,102.2695,101.6537,101.9948,51761.0
2021-07-29 13:00:00,107.64,107.7,107.25,107.6,51579.0,101.9759,102.0327,101.6064,101.938,51579.0
2021-07-29 13:30:00,107.6,107.65,107.1,107.14,27907.0,101.938,101.9853,101.4643,101.5022,27907.0
2021-07-29 14:00:00,107.19,107.29,106.86,107.09,56002.0,101.5495,101.6443,101.2369,101.4548,56002.0
2021-07-29 14:30:00,107.04,107.26,106.92,106.92,23446.0,101.4074,101.6158,101.2937,101.2937,23446.0
2021-07-29 15:00:00,106.98,107.11,106.92,106.98,29803.0,101.3506,101.4737,101.2937,101.3506,29803.0
2021-07-29 15:30:00,106.98,107.22,106.74,106.99,121085.0,101.3506,101.578,101.1232,101.3601,121085.0
2021-07-30 09:30:00,106.85,106.85,106.13,106.52,29828.0,101.2274,101.2274,100.5453,100.9148,29828.0
2021-07-30 10:00:00,106.52,107.11,106.37,106.88,18688.0,100.9148,101.4737,100.7727,101.2558,18688.0
2021-07-30 10:30:00,106.82,107.34,106.78,107.29,19928.0,101.199,101.6916,101.1611,101.6443,19928.0
2021-07-30 11:00:00,107.32,107.76,107.11,107.57,22297.0,101.6727,102.0895,101.4737,101.9095,22297.0
2021-07-30 11:30:00,107.6,107.62,107.13,107.16,8325.0,101.938,101.9569,101.4927,101.5211,8325.0
2021-07-30 12:00:00,107.14,107.2,106.99,107.19,9313.0,101.5022,101.559,101.3601,101.5495,9313.0
2021-07-30 12:30:00,107.11,107.37,107.08,107.37,18002.0,101.4737,101.7201,101.4453,101.7201,18002.0
2021-07-30 13:00:00,107.39,107.41,107.21,107.28,9014.0,101.739,101.758,101.5685,101.6348,9014.0
2021-07-30 13:30:00,107.28,107.56,107.27,107.41,9790.0,101.6348,101.9001,101.6253,101.758,9790.0
2021-07-30 14:00:00,107.39,107.59,106.99,106.99,60521.0,101.739,101.9285,101.3601,101.3601,60521.0
2021-07-30 14:30:00,107.04,107.08,106.8,107.0,12588.0,101.4074,101.4453,101.1801,101.3695,12588.0
2021-07-30 15:00:00,107.02,107.23,106.73,106.82,12855.0,101.3885,101.5874,101.1137,101.199,12855.0
2021-07-30 15:30:00,106.82,106.84,106.32,106.39,86116.0,101.199,101.218,100.7253,100.7916,86116.0
2021-08-02 09:30:00,106.88,108.43,106.7,108.28,51778.0,101.2558,102.7243,101.0853,102.5822,51778.0
2021-08-02 10:00:00,108.3,108.7,108.08,108.55,27621.0,102.6011,102.9801,102.3927,102.838,27621.0
2021-08-02 10:30:00,108.69,108.83,108.17,108.25,20409.0,102.9706,103.1032,102.478,102.5538,20409.0
2021-08-02 11:00:00,108.25,108.8,108.25,108.47,15792.0,102.5538,103.0748,102.5538,102.7622,15792.0
2021-08-02 11:30:00,108.5,108.5,107.97,108.08,23041.0,102.7906,102.7906,102.2885,102.3927,23041.0
2021-08-02 12:00:00,108.13,108.13,107.7,107.97,17476.0,102.4401,102.4401,102.0327,102.2885,17476.0
2021-08-02 12:30:00,107.97,108.07,107.58,107.69,16572.0,102.2885,102.3832,101.919,102.0232,16572.0
2021-08-02 13:00:00,107.77,108.11,107.61,107.66,12561.0,102.099,102.4211,101.9474,101.9948,12561.0
2021-08-02 13:30:00,107.63,107.72,107.53,107.72,15295.0,101.9664,102.0516,101.8716,102.0516,15295.0
2021-08-02 14:00:00,107.7,107.98,107.54,107.67,20384.0,102.0327,102.298,101.8811,102.0043,20384.0
2021-08-02 14:30:00,107.66,107.68,107.4,107.64,15364.0,101.9948,102.0137,101.7485,101.9759,15364.0
2021-08-02 15:00:00,107.68,107.79,107.47,107.59,21920.0,102.0137,102.118,101.8148,101.9285,21920.0
2021-08-02 15:30:00,107.59,107.59,107.08,107.11,77087.0,101.9285,101.9285,101.4453,101.4737,77087.0
2021-08-03 09:30:00,103.99,104.0,98.19,98.38,143352.0,98.5179,98.5274,93.0231,93.2031,143352.0
2021-08-03 10:00:00,98.45,98.68,97.12,97.42,143209.0,93.2694,93.4873,92.0094,92.2936,143209.0
2021-08-03 10:30:00,97.32,97.47,96.24,96.55,119342.0,92.1989,92.341,91.1757,91.4694,119342.0
2021-08-03 11:00:00,96.5,96.56,95.12,95.41,160935.0,91.4221,91.4789,90.1147,90.3894,160935.0
2021-08-03 11:30:00,95.22,96.07,94.61,94.88,104843.0,90.2094,91.0147,89.6315,89.8873,104843.0
2021-08-03 12:00:00,94.88,96.02,94.23,95.96,109333.0,89.8873,90.9673,89.2715,90.9105,109333.0
2021-08-03 12:30:00,95.97,96.88,95.82,96.42,116461.0,90.9199,91.7821,90.7778,91.3463,116461.0
2021-08-03 13:00:00,96.41,97.5,96.27,96.89,167730.0,91.3368,92.3694,91.2042,91.7915,167730.0
2021-08-03 13:30:00,96.89,96.89,94.52,95.49,184326.0,91.7915,91.7915,89.5462,90.4652,184326.0
2021-08-03 14:00:00,95.51,95.51,94.8,95.39,121276.0,90.4841,90.4841,89.8115,90.3705,121276.0
2021-08-03 14:30:00,95.47,96.78,95.04,96.63,153773.0,90.4463,91.6873,90.0389,91.5452,153773.0
2021-08-03 15:00:00,96.6,97.05,95.89,95.93,309276.0,91.5168,91.9431,90.8442,90.882,309276.0
2021-08-03 15:30:00,95.94,96.16,95.04,95.39,512940.0,90.8915,91.0999,90.0389,90.3705,512940.0
2021-08-04 09:30:00,95.01,97.49,94.28,96.43,176066.0,90.0105,92.36,89.3189,91.3557,176066.0
2021-08-04 10:00:00,96.43,98.22,96.38,96.97,146722.0,91.3557,93.0515,91.3084,91.8673,146722.0
2021-08-04 10:30:00,96.87,96.93,95.74,95.84,107241.0,91.7726,91.8294,90.702,90.7968,107241.0
2021-08-04 11:00:00,95.86,96.38,95.34,95.34,59225.0,90.8157,91.3084,90.3231,90.3231,59225.0
2021-08-04 11:30:00,95.42,96.05,95.42,95.47,86621.0,90.3989,90.9957,90.3989,90.4463,86621.0
2021-08-04 12:00:00,95.42,95.68,94.65,94.7,34661.0,90.3989,90.6452,89.6694,89.7168,34661.0
2021-08-04 12:30:00,94.68,95.36,94.58,95.36,46516.0,89.6978,90.342,89.6031,90.342,46516.0
2021-08-04 13:00:00,95.33,96.5,95.32,96.36,88720.0,90.3136,91.4221,90.3041,91.2894,88720.0
2021-08-04 13:30:00,96.42,96.44,95.62,95.93,68575.0,91.3463,91.3652,90.5884,90.882,68575.0
2021-08-04 14:00:00,95.89,96.13,95.59,95.59,37996.0,90.8442,91.0715,90.5599,90.5599,37996.0
2021-08-04 14:30:00,95.45,95.48,94.65,94.78,58736.0,90.4273,90.4557,89.6694,89.7926,58736.0
2021-08-04 15:00:00,94.81,94.81,94.52,94.64,58455.0,89.821,89.821,89.5462,89.6599,58455.0
2021-08-04 15:30:00,94.64,94.7,94.32,94.44,165163.0,89.6599,89.7168,89.3568,89.4705,165163.0
2021-08-05 09:30:00,95.01,95.42,94.22,94.3,99945.0,90.0105,90.3989,89.262,89.3378,99945.0
2021-08-05 10:00:00,94.35,95.04,94.14,94.34,103971.0,89.3852,90.0389,89.1862,89.3757,103971.0
2021-08-05 10:30:00,94.31,95.24,94.31,95.14,66660.0,89.3473,90.2284,89.3473,90.1336,66660.0
2021-08-05 11:00:00,95.1,95.1,93.92,94.02,75555.0,90.0957,90.0957,88.9778,89.0726,75555.0
2021-08-05 11:30:00,94.09,94.63,94.03,94.18,32782.0,89.1389,89.6505,89.082,89.2241,32782.0
2021-08-05 12:00:00,94.11,94.27,93.59,93.66,45871.0,89.1578,89.3094,88.6652,88.7315,45871.0
2021-08-05 12:30:00,93.64,94.01,93.05,93.44,90734.0,88.7126,89.0631,88.1536,88.5231,90734.0
2021-08-05 13:00:00,93.5,93.94,93.41,93.9,18337.0,88.5799,88.9968,88.4947,88.9589,18337.0
2021-08-05 13:30:00,93.91,94.18,93.77,94.14,22208.0,88.9683,89.2241,88.8357,89.1862,22208.0
2021-08-05 14:00:00,94.15,94.28,93.88,94.03,29500.0,89.1957,89.3189,88.9399,89.082,29500.0
2021-08-05 14:30:00,94.08,94.15,93.85,93.9,23832.0,89.1294,89.1957,88.9115,88.9589,23832.0
2021-08-05 15:00:00,93.89,93.96,93.53,93.77,34364.0,88.9494,89.0157,88.6083,88.8357,34364.0
2021-08-05 15:30:00,93.79,94.29,93.78,94.24,147810.0,88.8547,89.3283,88.8452,89.281,147810.0
2021-08-06 09:30:00,94.39,94.95,94.39,94.73,30613.0,89.4231,89.9536,89.4231,89.7452,30613.0
2021-08-06 10:00:00,94.78,95.41,94.68,95.03,31068.0,89.7926,90.3894,89.6978,90.0294,31068.0
2021-08-06 10:30:00,95.02,95.1,94.54,94.74,11475.0,90.0199,90.0957,89.5652,89.7547,11475.0
2021-08-06 11:00:00,94.77,95.35,94.77,94.94,18624.0,89.7831,90.3326,89.7831,89.9441,18624.0
2021-08-06 11:30:00,94.98,94.98,94.63,94.82,14188.0,89.982,89.982,89.6505,89.8305,14188.0
2021-08-06 12:00:00,94.83,94.83,94.61,94.68,21177.0,89.8399,89.8399,89.6315,89.6978,21177.0
2021-08-06 12:30:00,94.72,95.16,94.63,95.16,19851.0,89.7357,90.1526,89.6505,90.1526,19851.0
2021-08-06 13:00:00,95.21,95.23,94.71,94.71,14099.0,90.1999,90.2189,89.7262,89.7262,14099.0
2021-08-06 13:30:00,94.7,94.95,94.7,94.85,30105.0,89.7168,89.9536,89.7168,89.8589,30105.0
2021-08-06 14:00:00,94.88,94.89,94.56,94.81,21986.0,89.8873,89.8968,89.5841,89.821,21986.0
2021-08-06 14:30:00,94.81,94.82,94.5,94.58,21199.0,89.821,89.8305,89.5273,89.6031,21199.0
2021-08-06 15:00:00,94.62,94.71,94.42,94.44,18404.0,89.641,89.7262,89.4515,89.4705,18404.0
2021-08-06 15:30:00,94.44,94.5,94.2,94.39,101921.0,89.4705,89.5273,89.2431,89.4231,101921.0
2021-08-09 09:30:00,94.02,94.32,93.51,94.08,26678.0,89.0726,89.3568,88.5894,89.1294,26678.0
2021-08-09 10:00:00,94.07,94.07,93.47,93.77,22413.0,89.1199,89.1199,88.5515,88.8357,22413.0
2021-08-09 10:30:00,93.71,94.11,93.44,93.81,14154.0,88.7789,89.1578,88.5231,88.8736,14154.0
2021-08-09 11:00:00,93.78,93.88,93.61,93.61,10238.0,88.8452,88.9399,88.6841,88.6841,10238.0
2021-08-09 11:30:00,93.61,94.1,93.49,93.99,13154.0,88.6841,89.1483,88.5704,89.0441,13154.0
2021-08-09 12:00:00,94.0,94.03,93.67,93.81,18178.0,89.0536,89.082,88.741,88.8736,18178.0
2021-08-09 12:30:00,93.78,93.96,93.74,93.85,11292.0,88.8452,89.0157,88.8073,88.9115,11292.0
2021-08-09 13:00:00,93.86,93.98,93.76,93.84,18205.0,88.921,89.0347,88.8262,88.902,18205.0
2021-08-09 13:30:00,93.8,93.85,93.61,93.73,13989.0,88.8641,88.9115,88.6841,88.7978,13989.0
2021-08-09 14:00:00,93.71,93.76,93.5,93.76,15862.0,88.7789,88.8262,88.5799,88.8262,15862.0
2021-08-09 14:30:00,93.76,93.76,93.52,93.54,15898.0,88.8262,88.8262,88.5989,88.6178,15898.0
2021-08-09 15:00:00,93.52,93.8,93.49,93.6,29751.0,88.5989,88.8641,88.5704,88.6747,29751.0
2021-08-09 15:30:00,93.6,93.76,93.46,93.74,109689.0,88.6747,88.8262,88.542,88.8073,109689.0
2021-08-10 09:30:00,93.49,93.74,92.69,93.09,30006.0,88.5704,88.8073,87.8125,88.1915,30006.0
2021-08-10 10:00:00,93.02,93.36,92.74,92.83,60618.0,88.1252,88.4473,87.8599,87.9452,60618.0
2021-08-10 10:30:00,92.91,93.61,92.76,93.52,19571.0,88.021,88.6841,87.8789,88.5989,19571.0
2021-08-10 11:00:00,93.51,93.71,93.22,93.63,45938.0,88.5894,88.7789,88.3147,88.7031,45938.0
2021-08-10 11:30:00,93.63,93.63,93.32,93.42,15812.0,88.7031,88.7031,88.4094,88.5041,15812.0
2021-08-10 12:00:00,93.45,93.45,93.0,93.17,18232.0,88.5325,88.5325,88.1062,88.2673,18232.0
2021-08-10 12:30:00,93.21,93.31,93.07,93.16,13252.0,88.3052,88.3999,88.1725,88.2578,13252.0
2021-08-10 13:00:00,93.19,93.54,93.17,93.54,17274.0,88.2862,88.6178,88.2673,88.6178,17274.0
2021-08-10 13:30:00,93.56,93.7,93.47,93.63,40319.0,88.6368,88.7694,88.5515,88.7031,40319.0
2021-08-10 14:00:00,93.66,94.12,93.62,94.07,35935.0,88.7315,89.1673,88.6936,89.1199,35935.0
2021-08-10 14:30:00,94.07,94.13,93.85,93.91,39796.0,89.1199,89.1768,88.9115,88.9683,39796.0
2021-08-10 15:00:00,93.91,94.09,93.82,94.09,57595.0,88.9683,89.1389,88.8831,89.1389,57595.0
2021-08-10 15:30:00,94.09,94.58,93.99,94.56,148578.0,89.1389,89.6031,89.0441,89.5841,148578.0
2021-08-11 09:30:00,95.0,95.47,94.75,95.36,30916.0,90.001,90.4463,89.7641,90.342,30916.0
2021-08-11 10:00:00,95.39,95.4,95.11,95.12,13735.0,90.3705,90.3799,90.1052,90.1147,13735.0
2021-08-11 10:30:00,95.19,95.45,95.18,95.42,17700.0,90.181,90.4273,90.1715,90.3989,17700.0
2021-08-11 11:00:00,95.45,96.04,95.36,95.83,35248.0,90.4273,90.9863,90.342,90.7873,35248.0
2021-08-11 11:30:00,95.83,96.06,95.82,96.01,15335.0,90.7873,91.0052,90.7778,90.9578,15335.0
2021-08-11 12:00:00,96.03,96.2,95.96,96.18,38583.0,90.9768,91.1378,90.9105,91.1189,38583.0
2021-08-11 12:30:00,96.12,96.77,96.09,96.41,32202.0,91.062,91.6778,91.0336,91.3368,32202.0
2021-08-11 13:00:00,96.43,96.56,96.3,96.47,18690.0,91.3557,91.4789,91.2326,91.3936,18690.0
2021-08-11 13:30:00,96.44,96.6,96.32,96.45,9563.0,91.3652,91.5168,91.2515,91.3747,9563.0
2021-08-11 14:00:00,96.41,96.42,96.11,96.41,31406.0,91.3368,91.3463,91.0526,91.3368,31406.0
2021-08-11 14:30:00,96.4,96.41,96.11,96.11,14421.0,91.3273,91.3368,91.0526,91.0526,14421.0
2021-08-11 15:00:00,96.06,96.26,95.95,96.12,34485.0,91.0052,91.1947,90.901,91.062,34485.0
2021-08-11 15:30:00,96.12,96.44,95.96,96.36,119738.0,91.062,91.3652,90.9105,91.2894,119738.0
2021-08-12 09:30:00,96.3,97.14,95.99,97.0,25255.0,91.2326,92.0284,90.9389,91.8957,25255.0
2021-08-12 10:00:00,96.94,97.0,96.29,96.46,10476.0,91.8389,91.8957,91.2231,91.3842,10476.0
2021-08-12 10:30:00,96.49,96.52,96.0,96.31,16688.0,91.4126,91.441,90.9484,91.2421,16688.0
2021-08-12 11:00:00,96.41,96.41,96.0,96.02,19862.0,91.3368,91.3368,90.9484,90.9673,19862.0
2021-08-12 11:30:00,96.02,96.1,95.83,96.01,20187.0,90.9673,91.0431,90.7873,90.9578,20187.0
2021-08-12 12:00:00,96.04,96.17,95.98,96.13,9151.0,90.9863,91.1094,90.9294,91.0715,9151.0
2021-08-12 12:30:00,96.16,96.17,95.96,96.04,15870.0,91.0999,91.1094,90.9105,90.9863,15870.0
2021-08-12 13:00:00,96.1,96.13,95.86,96.02,27385.0,91.0431,91.0715,90.8157,90.9673,27385.0
2021-08-12 13:30:00,96.06,96.09,95.89,95.89,27941.0,91.0052,91.0336,90.8442,90.8442,27941.0
2021-08-12 14:00:00,95.85,95.85,95.6,95.77,15873.0,90.8063,90.8063,90.5694,90.7305,15873.0
2021-08-12 14:30:00,95.77,96.03,95.73,95.92,15938.0,90.7305,90.9768,90.6926,90.8726,15938.0
2021-08-12 15:00:00,95.96,96.2,95.92,96.2,7448.0,90.9105,91.1378,90.8726,91.1378,7448.0
2021-08-12 15:30:00,96.15,96.16,95.78,95.86,69048.0,91.0905,91.0999,90.7399,90.8157,69048.0
2021-08-13 09:30:00,95.69,96.1,95.4,96.1,18393.0,90.6547,91.0431,90.3799,91.0431,18393.0
2021-08-13 10:00:00,96.06,96.07,95.25,95.34,24913.0,91.0052,91.0147,90.2378,90.3231,24913.0
2021-08-13 10:30:00,95.42,95.58,95.32,95.58,25449.0,90.3989,90.5505,90.3041,90.5505,25449.0
2021-08-13 11:00:00,95.64,96.1,95.53,95.96,48162.0,90.6073,91.0431,90.5031,90.9105,48162.0
2021-08-13 11:30:00,95.97,96.39,95.95,96.37,56435.0,90.9199,91.3178,90.901,91.2989,56435.0
2021-08-13 12:00:00,96.37,96.37,96.18,96.24,20897.0,91.2989,91.2989,91.1189,91.1757,20897.0
2021-08-13 12:30:00,96.23,96.26,95.93,95.95,9733.0,91.1663,91.1947,90.882,90.901,9733.0
2021-08-13 13:00:00,95.95,96.02,95.8,96.02,17442.0,90.901,90.9673,90.7589,90.9673,17442.0
2021-08-13 13:30:00,96.05,96.23,95.93,96.23,31364.0,90.9957,91.1663,90.882,91.1663,31364.0
2021-08-13 14:00:00,96.27,96.34,95.98,96.06,21974.0,91.2042,91.2705,90.9294,91.0052,21974.0
2021-08-13 14:30:00,95.99,96.01,95.7,95.84,21963.0,90.9389,90.9578,90.6642,90.7968,21963.0
2021-08-13 15:00:00,95.81,96.01,95.81,95.93,28460.0,90.7684,90.9578,90.7684,90.882,28460.0
2021-08-13 15:30:00,95.85,95.92,95.37,95.59,128831.0,90.8063,90.8726,90.3515,90.5599,128831.0
2021-08-16 09:30:00,96.22,96.22,95.26,95.86,50135.0,91.1568,91.1568,90.2473,90.8157,50135.0
2021-08-16 10:00:00,95.77,97.37,95.72,97.14,22919.0,90.7305,92.2463,90.6831,92.0284,22919.0
2021-08-16 10:30:00,97.3,97.61,97.05,97.37,59412.0,92.18,92.4736,91.9431,92.2463,59412.0
2021-08-16 11:00:00,97.43,97.55,97.27,97.41,19572.0,92.3031,92.4168,92.1515,92.2842,19572.0
2021-08-16 11:30:00,97.41,97.54,97.25,97.4,16938.0,92.2842,92.4073,92.1326,92.2747,16938.0
2021-08-16 12:00:00,97.45,97.45,97.25,97.42,22900.0,92.3221,92.3221,92.1326,92.2936,22900.0
2021-08-16 12:30:00,97.42,97.49,97.29,97.44,49194.0,92.2936,92.36,92.1705,92.3126,49194.0
2021-08-16 13:00:00,97.46,97.78,97.33,97.33,38626.0,92.3315,92.6347,92.2084,92.2084,38626.0
2021-08-16 13:30:00,97.3,97.48,96.97,97.48,90887.0,92.18,92.3505,91.8673,92.3505,90887.0
2021-08-16 14:00:00,97.45,97.6,97.17,97.31,65136.0,92.3221,92.4642,92.0568,92.1894,65136.0
2021-08-16 14:30:00,97.36,97.78,97.33,97.63,56321.0,92.2368,92.6347,92.2084,92.4926,56321.0
2021-08-16 15:00:00,97.57,97.62,97.37,97.45,17687.0,92.4357,92.4831,92.2463,92.3221,17687.0
2021-08-16 15:30:00,97.44,97.92,97.41,97.89,106049.0,92.3126,92.7673,92.2842,92.7389,106049.0
2021-08-17 09:30:00,97.69,97.78,97.16,97.56,28675.0,92.5494,92.6347,92.0473,92.4263,28675.0
2021-08-17 10:00:00,97.55,98.14,97.32,98.09,50398.0,92.4168,92.9758,92.1989,92.9284,50398.0
2021-08-17 10:30:00,98.09,98.26,97.92,98.09,21058.0,92.9284,93.0894,92.7673,92.9284,21058.0
2021-08-17 11:00:00,98.04,98.4,97.98,98.39,22789.0,92.881,93.2221,92.8242,93.2126,22789.0
2021-08-17 11:30:00,98.35,98.8,98.34,98.47,33574.0,93.1747,93.601,93.1652,93.2884,33574.0
2021-08-17 12:00:00,98.5,98.69,98.4,98.69,19502.0,93.3168,93.4968,93.2221,93.4968,19502.0
2021-08-17 12:30:00,98.66,98.66,97.83,97.83,47221.0,93.4684,93.4684,92.6821,92.6821,47221.0
2021-08-17 13:00:00,97.81,98.04,97.6,98.0,20195.0,92.6631,92.881,92.4642,92.8431,20195.0
2021-08-17 13:30:00,98.01,98.16,97.78,98.14,14908.0,92.8526,92.9947,92.6347,92.9758,14908.0
2021-08-17 14:00:00,98.16,98.34,98.11,98.12,19808.0,92.9947,93.1652,92.9473,92.9568,19808.0
2021-08-17 14:30:00,98.11,98.59,98.0,98.5,22338.0,92.9473,93.4021,92.8431,93.3168,22338.0
2021-08-17 15:00:00,98.52,98.7,98.43,98.7,27264.0,93.3358,93.5063,93.2505,93.5063,27264.0
2021-08-17 15:30:00,98.72,98.94,98.69,98.85,132187.0,93.5252,93.7337,93.4968,93.6484,132187.0
2021-08-18 09:30:00,98.5,98.95,98.03,98.18,17597.0,93.3168,93.7431,92.8715,93.0136,17597.0
2021-08-18 10:00:00,98.25,98.25,97.42,97.5,14804.0,93.08,93.08,92.2936,92.3694,14804.0
2021-08-18 10:30:00,97.5,97.77,97.37,97.53,16013.0,92.3694,92.6252,92.2463,92.3979,16013.0
2021-08-18 11:00:00,97.58,97.58,97.03,97.29,10598.0,92.4452,92.4452,91.9242,92.1705,10598.0
2021-08-18 11:30:00,97.3,97.37,97.17,97.31,9750.0,92.18,92.2463,92.0568,92.1894,9750.0
2021-08-18 12:00:00,97.34,97.42,97.13,97.29,17440.0,92.2179,92.2936,92.0189,92.1705,17440.0
2021-08-18 12:30:00,97.34,97.42,97.2,97.36,10711.0,92.2179,92.2936,92.0852,92.2368,10711.0
2021-08-18 13:00:00,97.41,97.47,97.29,97.31,7997.0,92.2842,92.341,92.1705,92.1894,7997.0
2021-08-18 13:30:00,97.29,97.53,97.29,97.35,13426.0,92.1705,92.3979,92.1705,92.2273,13426.0
2021-08-18 14:00:00,97.34,97.47,96.8,97.03,19223.0,92.2179,92.341,91.7063,91.9242,19223.0
2021-08-18 14:30:00,97.05,97.09,96.73,97.01,23339.0,91.9431,91.981,91.64,91.9052,23339.0
2021-08-18 15:00:00,97.01,97.01,96.53,96.53,24528.0,91.9052,91.9052,91.4505,91.4505,24528.0
2021-08-18 15:30:00,96.59,96.81,96.47,96.61,106442.0,91.5073,91.7157,91.3936,91.5263,106442.0
2021-08-19 09:30:00,96.17,97.31,95.87,97.22,20109.0,91.1094,92.1894,90.8252,92.1042,20109.0
2021-08-19 10:00:00,97.22,97.31,96.72,96.83,12469.0,92.1042,92.1894,91.6305,91.7347,12469.0
2021-08-19 10:30:00,96.84,96.95,96.47,96.95,19837.0,91.7442,91.8484,91.3936,91.8484,19837.0
2021-08-19 11:00:00,96.81,96.81,96.08,96.13,14361.0,91.7157,91.7157,91.0242,91.0715,14361.0
2021-08-19 11:30:00,96.14,96.83,96.13,96.52,13723.0,91.081,91.7347,91.0715,91.441,13723.0
2021-08-19 12:00:00,96.51,96.71,96.46,96.63,10644.0,91.4315,91.621,91.3842,91.5452,10644.0
2021-08-19 12:30:00,96.64,96.73,96.44,96.66,12583.0,91.5547,91.64,91.3652,91.5736,12583.0
2021-08-19 13:00:00,96.7,96.7,96.28,96.28,15323.0,91.6115,91.6115,91.2136,91.2136,15323.0
2021-08-19 13:30:00,96.32,96.46,96.01,96.01,10911.0,91.2515,91.3842,90.9578,90.9578,10911.0
2021-08-19 14:00:00,96.05,96.61,96.04,96.28,13540.0,90.9957,91.5263,90.9863,91.2136,13540.0
2021-08-19 14:30:00,96.14,96.54,96.08,96.53,14417.0,91.081,91.4599,91.0242,91.4505,14417.0
2021-08-19 15:00:00,96.5,96.77,96.3,96.75,17086.0,91.4221,91.6778,91.2326,91.6589,17086.0
2021-08-19 15:30:00,96.75,96.76,96.41,96.68,91386.0,91.6589,91.6684,91.3368,91.5926,91386.0
2021-08-20 09:30:00,95.66,96.19,95.3,96.1,31792.0,90.6263,91.1284,90.2852,91.0431,31792.0
2021-08-20 10:00:00,96.0,96.42,95.86,96.23,25527.0,90.9484,91.3463,90.8157,91.1663,25527.0
2021-08-20 10:30:00,96.23,96.24,95.67,95.67,17366.0,91.1663,91.1757,90.6357,90.6357,17366.0
2021-08-20 11:00:00,95.67,96.07,95.6,95.68,22322.0,90.6357,91.0147,90.5694,90.6452,22322.0
2021-08-20 11:30:00,95.72,96.44,95.71,96.44,25388.0,90.6831,91.3652,90.6736,91.3652,25388.0
2021-08-20 12:00:00,96.46,96.6,96.29,96.43,12758.0,91.3842,91.5168,91.2231,91.3557,12758.0
2021-08-20 12:30:00,96.42,96.63,96.33,96.37,12219.0,91.3463,91.5452,91.261,91.2989,12219.0
2021-08-20 13:00:00,96.39,96.47,96.34,96.38,13428.0,91.3178,91.3936,91.2705,91.3084,13428.0
2021-08-20 13:30:00,96.37,96.44,96.15,96.34,19699.0,91.2989,91.3652,91.0905,91.2705,19699.0
2021-08-20 14:00:00,96.43,96.51,96.02,96.02,13600.0,91.3557,91.4315,90.9673,90.9673,13600.0
2021-08-20 14:30:00,96.07,96.27,96.06,96.24,20055.0,91.0147,91.2042,91.0052,91.1757,20055.0
2021-08-20 15:00:00,96.23,96.41,96.22,96.37,18460.0,91.1663,91.3368,91.1568,91.2989,18460.0
2021-08-20 15:30:00,96.38,96.63,96.3,96.3,79803.0,91.3084,91.5452,91.2326,91.2326,79803.0
2021-08-23 09:30:00,96.4,96.75,96.04,96.2,25712.0,91.3273,91.6589,90.9863,91.1378,25712.0
2021-08-23 10:00:00,96.15,96.49,95.98,96.15,23853.0,91.0905,91.4126,90.9294,91.0905,23853.0
2021-08-23 10:30:00,96.08,96.54,96.02,96.32,17024.0,91.0242,91.4599,90.9673,91.2515,17024.0
2021-08-23 11:00:00,96.29,96.47,96.15,96.23,13098.0,91.2231,91.3936,91.0905,91.1663,13098.0
2021-08-23 11:30:00,96.24,96.47,96.15,96.42,12169.0,91.1757,91.3936,91.0905,91.3463,12169.0
2021-08-23 12:00:00,96.45,96.54,96.39,96.41,12243.0,91.3747,91.4599,91.3178,91.3368,12243.0
2021-08-23 12:30:00,96.44,96.57,96.38,96.44,8145.0,91.3652,91.4884,91.3084,91.3652,8145.0
2021-08-23 13:00:00,96.42,96.54,96.34,96.41,8821.0,91.3463,91.4599,91.2705,91.3368,8821.0
2021-08-23 13:30:00,96.41,96.56,96.35,96.53,5428.0,91.3368,91.4789,91.2799,91.4505,5428.0
2021-08-23 14:00:00,96.54,96.58,96.34,96.44,7448.0,91.4599,91.4978,91.2705,91.3652,7448.0
2021-08-23 14:30:00,96.43,96.51,96.4,96.45,7075.0,91.3557,91.4315,91.3273,91.3747,7075.0
2021-08-23 15:00:00,96.49,96.53,96.41,96.51,9590.0,91.4126,91.4505,91.3368,91.4315,9590.0
2021-08-23 15:30:00,96.51,96.63,96.3,96.36,41155.0,91.4315,91.5452,91.2326,91.2894,41155.0
2021-08-24 09:30:00,96.3,96.91,96.13,96.79,21645.0,91.2326,91.8105,91.0715,91.6968,21645.0
2021-08-24 10:00:00,96.77,97.27,96.75,96.83,41652.0,91.6778,92.1515,91.6589,91.7347,41652.0
2021-08-24 10:30:00,96.86,97.12,96.57,96.99,17142.0,91.7631,92.0094,91.4884,91.8863,17142.0
2021-08-24 11:00:00,96.95,96.99,96.66,96.66,16454.0,91.8484,91.8863,91.5736,91.5736,16454.0
2021-08-24 11:30:00,96.65,96.94,96.62,96.91,13336.0,91.5642,91.8389,91.5357,91.8105,13336.0
2021-08-24 12:00:00,96.92,97.0,96.75,96.75,17001.0,91.82,91.8957,91.6589,91.6589,17001.0
2021-08-24 12:30:00,96.81,96.93,96.73,96.86,17032.0,91.7157,91.8294,91.64,91.7631,17032.0
2021-08-24 13:00:00,96.89,97.09,96.84,96.97,9859.0,91.7915,91.981,91.7442,91.8673,9859.0
2021-08-24 13:30:00,96.99,97.05,96.83,96.88,8929.0,91.8863,91.9431,91.7347,91.7821,8929.0
2021-08-24 14:00:00,96.9,96.9,96.78,96.85,12168.0,91.801,91.801,91.6873,91.7536,12168.0
2021-08-24 14:30:00,96.85,96.88,96.74,96.83,14358.0,91.7536,91.7821,91.6494,91.7347,14358.0
2021-08-24 15:00:00,96.85,96.92,96.76,96.85,24568.0,91.7536,91.82,91.6684,91.7536,24568.0
2021-08-24 15:30:00,96.83,96.86,96.71,96.74,87327.0,91.7347,91.7631,91.621,91.6494,87327.0
2021-08-25 09:30:00,96.53,97.08,96.41,96.83,26646.0,91.4505,91.9715,91.3368,91.7347,26646.0
2021-08-25 10:00:00,96.87,97.0,96.64,96.92,18794.0,91.7726,91.8957,91.5547,91.82,18794.0
2021-08-25 10:30:00,96.9,96.96,96.7,96.84,15618.0,91.801,91.8578,91.6115,91.7442,15618.0
2021-08-25 11:00:00,96.84,97.01,96.79,96.87,14407.0,91.7442,91.9052,91.6968,91.7726,14407.0
2021-08-25 11:30:00,96.87,96.91,96.76,96.85,16079.0,91.7726,91.8105,91.6684,91.7536,16079.0
2021-08-25 12:00:00,96.88,97.3,96.88,97.29,11776.0,91.7821,92.18,91.7821,92.1705,11776.0
2021-08-25 12:30:00,97.31,97.31,97.07,97.28,14699.0,92.1894,92.1894,91.9621,92.161,14699.0
2021-08-25 13:00:00,97.26,97.57,97.19,97.52,22791.0,92.1421,92.4357,92.0757,92.3884,22791.0
2021-08-25 13:30:00,97.52,97.62,97.45,97.52,27969.0,92.3884,92.4831,92.3221,92.3884,27969.0
2021-08-25 14:00:00,97.52,97.66,97.48,97.65,21476.0,92.3884,92.521,92.3505,92.5115,21476.0
2021-08-25 14:30:00,97.65,97.72,97.48,97.59,23795.0,92.5115,92.5779,92.3505,92.4547,23795.0
2021-08-25 15:00:00,97.59,97.78,97.52,97.76,28860.0,92.4547,92.6347,92.3884,92.6158,28860.0
2021-08-25 15:30:00,97.79,97.96,97.55,97.6,94629.0,92.6442,92.8052,92.4168,92.4642,94629.0
2021-08-26 09:30:00,97.46,97.62,97.07,97.47,29728.0,92.3315,92.4831,91.9621,92.341,29728.0
2021-08-26 10:00:00,97.48,97.64,97.23,97.5,28664.0,92.3505,92.5021,92.1136,92.3694,28664.0
2021-08-26 10:30:00,97.53,97.6,97.05,97.16,31316.0,92.3979,92.4642,91.9431,92.0473,31316.0
2021-08-26 11:00:00,97.14,97.59,97.07,97.53,18036.0,92.0284,92.4547,91.9621,92.3979,18036.0
2021-08-26 11:30:00,97.51,97.67,97.36,97.38,17626.0,92.3789,92.5305,92.2368,92.2557,17626.0
2021-08-26 12:00:00,97.35,97.57,97.28,97.57,19370.0,92.2273,92.4357,92.161,92.4357,19370.0
2021-08-26 12:30:00,97.58,97.6,97.4,97.52,17355.0,92.4452,92.4642,92.2747,92.3884,17355.0
2021-08-26 13:00:00,97.52,97.65,97.45,97.51,11900.0,92.3884,92.5115,92.3221,92.3789,11900.0
2021-08-26 13:30:00,97.54,97.69,97.5,97.62,11743.0,92.4073,92.5494,92.3694,92.4831,11743.0
2021-08-26 14:00:00,97.6,97.71,97.46,97.58,20071.0,92.4642,92.5684,92.3315,92.4452,20071.0
2021-08-26 14:30:00,97.61,97.64,97.53,97.6,35441.0,92.4736,92.5021,92.3979,92.4642,35441.0
2021-08-26 15:00:00,97.63,97.64,97.43,97.48,24945.0,92.4926,92.5021,92.3031,92.3505,24945.0
2021-08-26 15:30:00,97.51,98.04,97.43,97.89,137693.0,92.3789,92.881,92.3031,92.7389,137693.0
2021-08-27 09:30:00,98.32,98.49,97.74,98.29,23468.0,93.1463,93.3073,92.5968,93.1179,23468.0
2021-08-27 10:00:00,98.25,98.69,98.07,98.6,22982.0,93.08,93.4968,92.9094,93.4115,22982.0
2021-08-27 10:30:00,98.45,98.61,98.17,98.54,15816.0,93.2694,93.421,93.0042,93.3547,15816.0
2021-08-27 11:00:00,98.55,98.65,98.36,98.39,9942.0,93.3642,93.4589,93.1842,93.2126,9942.0
2021-08-27 11:30:00,98.39,98.6,98.38,98.47,17511.0,93.2126,93.4115,93.2031,93.2884,17511.0
2021-08-27 12:00:00,98.46,98.58,98.29,98.53,14315.0,93.2789,93.3926,93.1179,93.3452,14315.0
2021-08-27 12:30:00,98.57,98.6,98.38,98.56,13817.0,93.3831,93.4115,93.2031,93.3737,13817.0
2021-08-27 13:00:00,98.56,98.71,98.52,98.59,11529.0,93.3737,93.5158,93.3358,93.4021,11529.0
2021-08-27 13:30:00,98.55,98.61,98.48,98.6,12419.0,93.3642,93.421,93.2979,93.4115,12419.0
2021-08-27 14:00:00,98.57,98.59,98.37,98.5,17760.0,93.3831,93.4021,93.1937,93.3168,17760.0
2021-08-27 14:30:00,98.5,98.56,98.28,98.34,15283.0,93.3168,93.3737,93.1084,93.1652,15283.0
2021-08-27 15:00:00,98.3,98.61,98.28,98.5,21640.0,93.1273,93.421,93.1084,93.3168,21640.0
2021-08-27 15:30:00,98.51,98.61,98.18,98.18,82210.0,93.3263,93.421,93.0136,93.0136,82210.0
2021-08-30 09:30:00,98.22,98.38,98.0,98.32,26145.0,93.0515,93.2031,92.8431,93.1463,26145.0
2021-08-30 10:00:00,98.39,98.98,98.39,98.98,20925.0,93.2126,93.7716,93.2126,93.7716,20925.0
2021-08-30 10:30:00,98.95,98.95,98.46,98.53,13143.0,93.7431,93.7431,93.2789,93.3452,13143.0
2021-08-30 11:00:00,98.54,98.71,98.52,98.68,13965.0,93.3547,93.5158,93.3358,93.4873,13965.0
2021-08-30 11:30:00,98.7,98.79,98.48,98.56,22858.0,93.5063,93.5916,93.2979,93.3737,22858.0
2021-08-30 12:00:00,98.54,98.55,98.4,98.52,8365.0,93.3547,93.3642,93.2221,93.3358,8365.0
2021-08-30 12:30:00,98.48,98.65,98.43,98.58,19379.0,93.2979,93.4589,93.2505,93.3926,19379.0
2021-08-30 13:00:00,98.58,98.64,98.45,98.57,17863.0,93.3926,93.4494,93.2694,93.3831,17863.0
2021-08-30 13:30:00,98.6,98.63,98.49,98.51,13752.0,93.4115,93.44,93.3073,93.3263,13752.0
2021-08-30 14:00:00,98.5,98.57,98.24,98.24,16648.0,93.3168,93.3831,93.0705,93.0705,16648.0
2021-08-30 14:30:00,98.27,98.42,98.24,98.36,48571.0,93.0989,93.241,93.0705,93.1842,48571.0
2021-08-30 15:00:00,98.34,98.4,98.05,98.07,41564.0,93.1652,93.2221,92.8905,92.9094,41564.0
2021-08-30 15:30:00,98.07,98.35,98.02,98.03,108243.0,92.9094,93.1747,92.8621,92.8715,108243.0
2021-08-31 09:30:00,97.82,98.3,97.38,98.13,40291.0,92.6726,93.1273,92.2557,92.9663,40291.0
2021-08-31 10:00:00,98.14,98.18,97.55,97.61,25996.0,92.9758,93.0136,92.4168,92.4736,25996.0
2021-08-31 10:30:00,97.65,97.69,97.4,97.69,32421.0,92.5115,92.5494,92.2747,92.5494,32421.0
2021-08-31 11:00:00,97.67,97.69,97.48,97.63,22391.0,92.5305,92.5494,92.3505,92.4926,22391.0
2021-08-31 11:30:00,97.67,97.72,97.37,97.39,15820.0,92.5305,92.5779,92.2463,92.2652,15820.0
2021-08-31 12:00:00,97.37,97.52,97.2,97.5,50670.0,92.2463,92.3884,92.0852,92.3694,50670.0
2021-08-31 12:30:00,97.57,97.58,97.31,97.34,17924.0,92.4357,92.4452,92.1894,92.2179,17924.0
2021-08-31 13:00:00,97.34,97.84,97.34,97.75,14287.0,92.2179,92.6915,92.2179,92.6063,14287.0
2021-08-31 13:30:00,97.71,97.98,97.65,97.98,17852.0,92.5684,92.8242,92.5115,92.8242,17852.0
2021-08-31 14:00:00,97.99,98.11,97.79,97.82,18731.0,92.8336,92.9473,92.6442,92.6726,18731.0
2021-08-31 14:30:00,97.83,97.9,97.7,97.87,14938.0,92.6821,92.7484,92.5589,92.72,14938.0
2021-08-31 15:00:00,97.89,97.89,97.62,97.72,40049.0,92.7389,92.7389,92.4831,92.5779,40049.0
2021-08-31 15:30:00,97.72,98.22,97.69,98.1,195773.0,92.5779,93.0515,92.5494,92.9379,195773.0
2021-09-01 09:30:00,98.54,98.54,97.29,97.32,25728.0,93.3547,93.3547,92.1705,92.1989,25728.0
2021-09-01 10:00:00,97.4,97.9,97.2,97.28,32046.0,92.2747,92.7484,92.0852,92.161,32046.0
2021-09-01 10:30:00,97.27,97.32,97.07,97.15,18706.0,92.1515,92.1989,91.9621,92.0378,18706.0
2021-09-01 11:00:00,97.19,97.2,96.73,96.92,18802.0,92.0757,92.0852,91.64,91.82,18802.0
2021-09-01 11:30:00,96.92,97.1,96.89,97.02,15041.0,91.82,91.9905,91.7915,91.9147,15041.0
2021-09-01 12:00:00,97.03,97.35,97.03,97.29,11888.0,91.9242,92.2273,91.9242,92.1705,11888.0
2021-09-01 12:30:00,97.33,97.68,97.32,97.68,18049.0,92.2084,92.54,92.1989,92.54,18049.0
2021-09-01 13:00:00,97.68,97.88,97.63,97.86,10834.0,92.54,92.7294,92.4926,92.7105,10834.0
2021-09-01 13:30:00,97.86,97.99,97.73,97.92,16179.0,92.7105,92.8336,92.5873,92.7673,16179.0
2021-09-01 14:00:00,97.87,97.87,97.69,97.85,16070.0,92.72,92.72,92.5494,92.701,16070.0
2021-09-01 14:30:00,97.86,98.13,97.8,97.85,17611.0,92.7105,92.9663,92.6536,92.701,17611.0
2021-09-01 15:00:00,97.85,97.95,97.71,97.93,16770.0,92.701,92.7958,92.5684,92.7768,16770.0
2021-09-01 15:30:00,97.95,97.98,97.67,97.76,53057.0,92.7958,92.8242,92.5305,92.6158,53057.0
2021-09-02 09:30:00,98.07,98.4,97.62,98.27,25575.0,92.9094,93.2221,92.4831,93.0989,25575.0
2021-09-02 10:00:00,98.3,98.43,98.19,98.42,7159.0,93.1273,93.2505,93.0231,93.241,7159.0
2021-09-02 10:30:00,98.36,98.4,98.02,98.3,10069.0,93.1842,93.2221,92.8621,93.1273,10069.0
2021-09-02 11:00:00,98.31,98.66,98.25,98.64,20300.0,93.1368,93.4684,93.08,93.4494,20300.0
2021-09-02 11:30:00,98.59,99.13,98.59,99.1,31721.0,93.4021,93.9137,93.4021,93.8852,31721.0
2021-09-02 12:00:00,99.09,99.39,98.96,99.36,21761.0,93.8758,94.16,93.7526,94.1316,21761.0
2021-09-02 12:30:00,99.36,99.48,99.08,99.18,27009.0,94.1316,94.2452,93.8663,93.961,27009.0
2021-09-02 13:00:00,99.18,99.18,98.99,99.03,12656.0,93.961,93.961,93.781,93.8189,12656.0
2021-09-02 13:30:00,99.05,99.22,98.92,98.92,13177.0,93.8379,93.9989,93.7147,93.7147,13177.0
2021-09-02 14:00:00,98.85,99.08,98.85,99.02,10626.0,93.6484,93.8663,93.6484,93.8094,10626.0
2021-09-02 14:30:00,99.04,99.06,98.83,99.02,10688.0,93.8284,93.8473,93.6294,93.8094,10688.0
2021-09-02 15:00:00,99.05,99.14,98.95,99.0,9967.0,93.8379,93.9231,93.7431,93.7905,9967.0
2021-09-02 15:30:00,99.02,99.25,99.02,99.14,57002.0,93.8094,94.0273,93.8094,93.9231,57002.0
2021-09-03 09:30:00,99.29,99.74,98.46,99.34,35798.0,94.0652,94.4916,93.2789,94.1126,35798.0
2021-09-03 10:00:00,99.34,99.58,99.16,99.58,23676.0,94.1126,94.34,93.9421,94.34,23676.0
2021-09-03 10:30:00,99.58,99.58,99.07,99.36,15299.0,94.34,94.34,93.8568,94.1316,15299.0
2021-09-03 11:00:00,99.36,99.36,99.14,99.25,11828.0,94.1316,94.1316,93.9231,94.0273,11828.0
2021-09-03 11:30:00,99.25,99.36,99.06,99.06,14100.0,94.0273,94.1316,93.8473,93.8473,14100.0
2021-09-03 12:00:00,99.06,99.25,99.03,99.18,13661.0,93.8473,94.0273,93.8189,93.961,13661.0
2021-09-03 12:30:00,99.22,99.26,99.1,99.21,10797.0,93.9989,94.0368,93.8852,93.9895,10797.0
2021-09-03 13:00:00,99.23,99.41,99.23,99.36,12106.0,94.0084,94.1789,94.0084,94.1316,12106.0
2021-09-03 13:30:00,99.37,99.57,99.37,99.5,18368.0,94.141,94.3305,94.141,94.2642,18368.0
2021-09-03 14:00:00,99.5,99.6,99.42,99.42,10740.0,94.2642,94.3589,94.1884,94.1884,10740.0
2021-09-03 14:30:00,99.44,99.46,99.24,99.24,10750.0,94.2073,94.2263,94.0179,94.0179,10750.0
2021-09-03 15:00:00,99.24,99.29,99.06,99.28,18253.0,94.0179,94.0652,93.8473,94.0558,18253.0
2021-09-03 15:30:00,99.28,99.32,98.94,99.02,104325.0,94.0558,94.0937,93.7337,93.8094,104325.0
2021-09-07 09:30:00,98.62,99.0,98.32,98.9,36691.0,93.4305,93.7905,93.1463,93.6958,36691.0
2021-09-07 10:00:00,98.82,98.92,97.74,97.74,35257.0,93.62,93.7147,92.5968,92.5968,35257.0
2021-09-07 10:30:00,97.73,97.74,97.2,97.62,39729.0,92.5873,92.5968,92.0852,92.4831,39729.0
2021-09-07 11:00:00,97.61,97.89,97.54,97.59,35397.0,92.4736,92.7389,92.4073,92.4547,35397.0
2021-09-07 11:30:00,97.63,97.63,97.09,97.23,18153.0,92.4926,92.4926,91.981,92.1136,18153.0
2021-09-07 12:00:00,97.22,97.32,97.13,97.13,16802.0,92.1042,92.1989,92.0189,92.0189,16802.0
2021-09-07 12:30:00,97.09,97.64,97.07,97.55,23733.0,91.981,92.5021,91.9621,92.4168,23733.0
2021-09-07 13:00:00,97.56,97.72,97.52,97.56,88248.0,92.4263,92.5779,92.3884,92.4263,88248.0
2021-09-07 13:30:00,97.58,98.26,97.58,98.23,47388.0,92.4452,93.0894,92.4452,93.061,47388.0
2021-09-07 14:00:00,98.2,98.22,97.74,97.76,14168.0,93.0326,93.0515,92.5968,92.6158,14168.0
2021-09-07 14:30:00,97.76,97.9,97.69,97.86,28681.0,92.6158,92.7484,92.5494,92.7105,28681.0
2021-09-07 15:00:00,97.9,97.9,97.71,97.71,17617.0,92.7484,92.7484,92.5684,92.5684,17617.0
2021-09-07 15:30:00,97.7,97.79,97.53,97.67,157905.0,92.5589,92.6442,92.3979,92.5305,157905.0
2021-09-08 09:30:00,97.7,98.74,97.12,98.37,70659.0,92.5589,93.5442,92.0094,93.1937,70659.0
2021-09-08 10:00:00,98.39,98.72,97.73,97.8,33018.0,93.2126,93.5252,92.5873,92.6536,33018.0
2021-09-08 10:30:00,97.85,98.59,97.5,98.43,88023.0,92.701,93.4021,92.3694,93.2505,88023.0
2021-09-08 11:00:00,98.48,98.95,98.48,98.59,26091.0,93.2979,93.7431,93.2979,93.4021,26091.0
2021-09-08 11:30:00,98.58,98.89,98.5,98.85,20813.0,93.3926,93.6863,93.3168,93.6484,20813.0
2021-09-08 12:00:00,98.82,99.06,98.81,98.91,19514.0,93.62,93.8473,93.6105,93.7052,19514.0
2021-09-08 12:30:00,98.93,99.07,98.85,99.04,11592.0,93.7242,93.8568,93.6484,93.8284,11592.0
2021-09-08 13:00:00,99.03,99.06,98.79,98.79,17176.0,93.8189,93.8473,93.5916,93.5916,17176.0
2021-09-08 13:30:00,98.79,98.95,98.62,98.95,12693.0,93.5916,93.7431,93.4305,93.7431,12693.0
2021-09-08 14:00:00,98.95,99.14,98.89,99.05,16358.0,93.7431,93.9231,93.6863,93.8379,16358.0
2021-09-08 14:30:00,99.04,99.19,98.92,99.05,24701.0,93.8284,93.9705,93.7147,93.8379,24701.0
2021-09-08 15:00:00,99.06,99.24,99.01,99.11,27742.0,93.8473,94.0179,93.8,93.8947,27742.0
2021-09-08 15:30:00,99.08,99.18,98.87,98.91,112771.0,93.8663,93.961,93.6673,93.7052,112771.0
2021-09-09 09:30:00,98.96,98.99,98.59,98.75,24022.0,93.7526,93.781,93.4021,93.5537,24022.0
2021-09-09 10:00:00,98.76,99.19,98.68,98.92,24235.0,93.5631,93.9705,93.4873,93.7147,24235.0
2021-09-09 10:30:00,98.89,99.06,98.87,98.93,15427.0,93.6863,93.8473,93.6673,93.7242,15427.0
2021-09-09 11:00:00,98.9,99.03,98.73,98.92,15098.0,93.6958,93.8189,93.5347,93.7147,15098.0
2021-09-09 11:30:00,98.93,99.05,98.87,99.01,12857.0,93.7242,93.8379,93.6673,93.8,12857.0
2021-09-09 12:00:00,99.03,99.1,98.88,99.03,16818.0,93.8189,93.8852,93.6768,93.8189,16818.0
2021-09-09 12:30:00,99.04,99.15,98.79,98.83,13344.0,93.8284,93.9326,93.5916,93.6294,13344.0
2021-09-09 13:00:00,98.84,98.96,98.74,98.93,18601.0,93.6389,93.7526,93.5442,93.7242,18601.0
2021-09-09 13:30:00,98.91,98.95,98.61,98.91,21455.0,93.7052,93.7431,93.421,93.7052,21455.0
2021-09-09 14:00:00,98.89,98.99,98.69,98.87,23615.0,93.6863,93.781,93.4968,93.6673,23615.0
2021-09-09 14:30:00,98.87,99.04,98.79,98.92,34923.0,93.6673,93.8284,93.5916,93.7147,34923.0
2021-09-09 15:00:00,98.94,99.23,98.9,99.23,23748.0,93.7337,94.0084,93.6958,94.0084,23748.0
2021-09-09 15:30:00,99.23,99.42,99.0,99.06,74924.0,94.0084,94.1884,93.7905,93.8473,74924.0
2021-09-10 09:30:00,99.12,99.22,98.1,98.1,16965.0,93.9042,93.9989,92.9379,92.9379,16965.0
2021-09-10 10:00:00,97.99,97.99,97.54,97.88,36050.0,92.8336,92.8336,92.4073,92.7294,36050.0
2021-09-10 10:30:00,97.83,97.97,97.52,97.69,27924.0,92.6821,92.8147,92.3884,92.5494,27924.0
2021-09-10 11:00:00,97.67,97.68,97.39,97.46,21708.0,92.5305,92.54,92.2652,92.3315,21708.0
2021-09-10 11:30:00,97.49,97.75,97.44,97.69,16304.0,92.36,92.6063,92.3126,92.5494,16304.0
2021-09-10 12:00:00,97.67,97.95,97.64,97.95,13543.0,92.5305,92.7958,92.5021,92.7958,13543.0
2021-09-10 12:30:00,97.95,98.2,97.87,98.1,14812.0,92.7958,93.0326,92.72,92.9379,14812.0
2021-09-10 13:00:00,98.13,98.26,98.13,98.2,13051.0,92.9663,93.0894,92.9663,93.0326,13051.0
2021-09-10 13:30:00,98.22,98.26,97.99,98.02,21298.0,93.0515,93.0894,92.8336,92.8621,21298.0
2021-09-10 14:00:00,98.05,98.11,97.96,98.09,16714.0,92.8905,92.9473,92.8052,92.9284,16714.0
2021-09-10 14:30:00,98.1,98.15,97.96,98.03,23710.0,92.9379,92.9852,92.8052,92.8715,23710.0
2021-09-10 15:00:00,98.02,98.1,97.82,97.84,19560.0,92.8621,92.9379,92.6726,92.6915,19560.0
2021-09-10 15:30:00,97.83,97.91,97.2,97.25,111488.0,92.6821,92.7579,92.0852,92.1326,111488.0
2021-09-13 09:30:00,97.55,98.87,97.55,98.79,71205.0,92.4168,93.6673,92.4168,93.5916,71205.0
2021-09-13 10:00:00,98.9,99.08,98.36,98.74,58991.0,93.6958,93.8663,93.1842,93.5442,58991.0
2021-09-13 10:30:00,98.82,99.52,98.63,99.38,51788.0,93.62,94.2831,93.44,94.1505,51788.0
2021-09-13 11:00:00,99.37,99.47,98.99,99.32,24949.0,94.141,94.2358,93.781,94.0937,24949.0
2021-09-13 11:30:00,99.36,99.43,99.09,99.34,26286.0,94.1316,94.1979,93.8758,94.1126,26286.0
2021-09-13 12:00:00,99.35,99.41,98.63,98.63,23412.0,94.1221,94.1789,93.44,93.44,23412.0
2021-09-13 12:30:00,98.62,98.7,98.25,98.31,37079.0,93.4305,93.5063,93.08,93.1368,37079.0
2021-09-13 13:00:00,98.31,98.31,97.86,97.89,24907.0,93.1368,93.1368,92.7105,92.7389,24907.0
2021-09-13 13:30:00,97.84,98.05,97.66,97.66,20077.0,92.6915,92.8905,92.521,92.521,20077.0
2021-09-13 14:00:00,97.66,97.94,97.66,97.81,25639.0,92.521,92.7863,92.521,92.6631,25639.0
2021-09-13 14:30:00,97.81,98.24,97.77,98.2,26142.0,92.6631,93.0705,92.6252,93.0326,26142.0
2021-09-13 15:00:00,98.2,98.33,97.99,98.29,31690.0,93.0326,93.1558,92.8336,93.1179,31690.0
2021-09-13 15:30:00,98.27,98.53,98.22,98.25,154249.0,93.0989,93.3452,93.0515,93.08,154249.0
2021-09-14 09:30:00,98.39,98.39,97.35,97.55,31958.0,93.5673,93.5673,92.5783,92.7685,31958.0
2021-09-14 10:00:00,97.5,97.5,96.42,96.55,53414.0,92.7209,92.7209,91.6938,91.8175,53414.0
2021-09-14 10:30:00,96.55,96.59,95.72,95.73,26493.0,91.8175,91.8555,91.0282,91.0377,26493.0
2021-09-14 11:00:00,95.73,95.81,95.57,95.62,34342.0,91.0377,91.1137,90.8855,90.9331,34342.0
2021-09-14 11:30:00,95.57,95.66,94.95,95.17,50088.0,90.8855,90.9711,90.2959,90.5051,50088.0
2021-09-14 12:00:00,95.15,95.62,95.15,95.56,25627.0,90.4861,90.9331,90.4861,90.876,25627.0
2021-09-14 12:30:00,95.56,95.62,95.04,95.1,83035.0,90.876,90.9331,90.3815,90.4385,83035.0
2021-09-14 13:00:00,95.08,95.11,94.73,94.89,53852.0,90.4195,90.4481,90.0867,90.2388,53852.0
2021-09-14 13:30:00,94.85,94.88,94.51,94.54,47400.0,90.2008,90.2293,89.8775,89.906,47400.0
2021-09-14 14:00:00,94.55,95.07,94.45,94.78,34745.0,89.9155,90.41,89.8204,90.1342,34745.0
2021-09-14 14:30:00,94.78,94.8,94.35,94.45,43898.0,90.1342,90.1533,89.7253,89.8204,43898.0
2021-09-14 15:00:00,94.46,94.69,94.33,94.57,67310.0,89.8299,90.0486,89.7063,89.9345,67310.0
2021-09-14 15:30:00,94.61,94.8,94.37,94.62,183534.0,89.9726,90.1533,89.7443,89.9821,183534.0
2021-09-15 09:30:00,94.33,95.33,93.96,95.2,52830.0,89.7063,90.6573,89.3544,90.5336,52830.0
2021-09-15 10:00:00,95.24,95.7,95.24,95.39,23998.0,90.5717,91.0091,90.5717,90.7143,23998.0
2021-09-15 10:30:00,95.33,95.44,94.77,95.25,15496.0,90.6573,90.7619,90.1247,90.5812,15496.0
2021-09-15 11:00:00,95.23,95.5,95.12,95.37,16281.0,90.5622,90.8189,90.4576,90.6953,16281.0
2021-09-15 11:30:00,95.36,95.55,95.33,95.33,36949.0,90.6858,90.8665,90.6573,90.6573,36949.0
2021-09-15 12:00:00,95.3,95.55,95.3,95.37,21300.0,90.6287,90.8665,90.6287,90.6953,21300.0
2021-09-15 12:30:00,95.37,95.63,95.35,95.5,53208.0,90.6953,90.9426,90.6763,90.8189,53208.0
2021-09-15 13:00:00,95.49,95.85,95.49,95.7,18097.0,90.8094,91.1518,90.8094,91.0091,18097.0
2021-09-15 13:30:00,95.73,95.85,95.52,95.56,21212.0,91.0377,91.1518,90.838,90.876,21212.0
2021-09-15 14:00:00,95.53,95.53,94.59,94.61,36329.0,90.8475,90.8475,89.9535,89.9726,36329.0
2021-09-15 14:30:00,94.65,94.76,94.39,94.4,77883.0,90.0106,90.1152,89.7633,89.7729,77883.0
2021-09-15 15:00:00,94.4,94.59,94.16,94.2,54501.0,89.7729,89.9535,89.5446,89.5827,54501.0
2021-09-15 15:30:00,94.2,94.5,94.09,94.16,169008.0,89.5827,89.868,89.4781,89.5446,169008.0
2021-09-16 09:30:00,94.05,94.72,93.89,93.9,30600.0,89.44,90.0772,89.2879,89.2974,30600.0
2021-09-16 10:00:00,93.84,93.85,93.14,93.3,25966.0,89.2403,89.2498,88.5746,88.7268,25966.0
2021-09-16 10:30:00,93.28,93.45,92.9,92.91,29380.0,88.7078,88.8694,88.3464,88.3559,29380.0
2021-09-16 11:00:00,92.9,92.93,92.54,92.66,60767.0,88.3464,88.3749,88.004,88.1181,60767.0
2021-09-16 11:30:00,92.67,92.78,92.31,92.77,41659.0,88.1277,88.2323,87.7853,88.2228,41659.0
2021-09-16 12:00:00,92.77,93.02,92.74,93.02,28577.0,88.2228,88.4605,88.1942,88.4605,28577.0
2021-09-16 12:30:00,93.04,93.27,92.99,93.0,18644.0,88.4795,88.6982,88.432,88.4415,18644.0
2021-09-16 13:00:00,92.98,93.09,92.98,93.05,28274.0,88.4225,88.5271,88.4225,88.489,28274.0
2021-09-16 13:30:00,93.06,93.06,92.77,92.84,34142.0,88.4985,88.4985,88.2228,88.2893,34142.0
2021-09-16 14:00:00,92.87,92.87,92.54,92.56,26368.0,88.3179,88.3179,88.004,88.023,26368.0
2021-09-16 14:30:00,92.57,92.62,92.41,92.55,28143.0,88.0326,88.0801,87.8804,88.0135,28143.0
2021-09-16 15:00:00,92.59,92.6,92.36,92.38,45970.0,88.0516,88.0611,87.8329,87.8519,45970.0
2021-09-16 15:30:00,92.37,92.45,91.83,92.0,199724.0,87.8424,87.9184,87.3288,87.4905,199724.0
2021-09-17 09:30:00,91.44,92.22,91.03,91.81,167230.0,86.9579,87.6997,86.568,87.3098,167230.0
2021-09-17 10:00:00,91.87,92.32,91.87,92.15,22073.0,87.3669,87.7948,87.3669,87.6331,22073.0
2021-09-17 10:30:00,92.06,92.17,91.76,91.99,23805.0,87.5476,87.6522,87.2623,87.481,23805.0
2021-09-17 11:00:00,91.94,92.58,91.94,92.42,19424.0,87.4334,88.0421,87.4334,87.8899,19424.0
2021-09-17 11:30:00,92.36,92.53,92.18,92.48,14466.0,87.8329,87.9945,87.6617,87.947,14466.0
2021-09-17 12:00:00,92.47,92.51,92.18,92.44,11854.0,87.9375,87.9755,87.6617,87.9089,11854.0
2021-09-17 12:30:00,92.43,92.7,92.42,92.62,25075.0,87.8994,88.1562,87.8899,88.0801,25075.0
2021-09-17 13:00:00,92.63,92.67,92.19,92.32,19881.0,88.0896,88.1277,87.6712,87.7948,19881.0
2021-09-17 13:30:00,92.28,92.32,92.04,92.25,12611.0,87.7568,87.7948,87.5285,87.7282,12611.0
2021-09-17 14:00:00,92.22,92.43,92.12,92.21,35446.0,87.6997,87.8994,87.6046,87.6902,35446.0
2021-09-17 14:30:00,92.22,92.44,92.11,92.14,24503.0,87.6997,87.9089,87.5951,87.6236,24503.0
2021-09-17 15:00:00,92.15,92.33,92.13,92.28,33442.0,87.6331,87.8043,87.6141,87.7568,33442.0
2021-09-17 15:30:00,92.29,92.37,91.41,91.8,314131.0,87.7663,87.8424,86.9294,87.3003,314131.0
2021-09-20 09:30:00,90.5,92.7,90.32,92.7,49826.0,86.064,88.1562,85.8928,88.1562,49826.0
2021-09-20 10:00:00,92.59,92.61,91.75,92.17,30419.0,88.0516,88.0706,87.2528,87.6522,30419.0
2021-09-20 10:30:00,92.13,92.25,91.45,91.56,32852.0,87.6141,87.7282,86.9675,87.0721,32852.0
2021-09-20 11:00:00,91.55,91.81,91.37,91.43,24152.0,87.0626,87.3098,86.8914,86.9484,24152.0
2021-09-20 11:30:00,91.48,91.51,90.97,91.01,15395.0,86.996,87.0245,86.511,86.549,15395.0
2021-09-20 12:00:00,91.05,91.16,90.78,91.13,24960.0,86.5871,86.6917,86.3303,86.6631,24960.0
2021-09-20 12:30:00,91.15,91.37,90.87,90.88,12928.0,86.6822,86.8914,86.4159,86.4254,12928.0
2021-09-20 13:00:00,90.89,91.11,90.74,91.1,24163.0,86.4349,86.6441,86.2923,86.6346,24163.0
2021-09-20 13:30:00,91.08,91.44,91.05,91.3,14640.0,86.6156,86.9579,86.5871,86.8248,14640.0
2021-09-20 14:00:00,91.38,91.39,90.98,91.05,11901.0,86.9009,86.9104,86.5205,86.5871,11901.0
2021-09-20 14:30:00,91.04,91.13,90.83,91.06,20171.0,86.5776,86.6631,86.3778,86.5966,20171.0
2021-09-20 15:00:00,91.01,91.68,91.01,91.63,45141.0,86.549,87.1862,86.549,87.1386,45141.0
2021-09-20 15:30:00,91.66,92.33,91.6,92.25,124504.0,87.1672,87.8043,87.1101,87.7282,124504.0
2021-09-21 09:30:00,92.67,92.67,91.65,91.75,23049.0,88.1277,88.1277,87.1577,87.2528,23049.0
2021-09-21 10:00:00,91.8,91.87,90.72,90.98,26106.0,87.3003,87.3669,86.2732,86.5205,26106.0
2021-09-21 10:30:00,90.94,91.3,90.7,91.18,19448.0,86.4825,86.8248,86.2542,86.7107,19448.0
2021-09-21 11:00:00,91.13,91.23,90.69,90.71,18202.0,86.6631,86.7582,86.2447,86.2637,18202.0
2021-09-21 11:30:00,90.89,91.16,90.85,90.89,14329.0,86.4349,86.6917,86.3969,86.4349,14329.0
2021-09-21 12:00:00,90.87,91.02,90.74,90.9,18997.0,86.4159,86.5585,86.2923,86.4444,18997.0
2021-09-21 12:30:00,90.9,90.99,90.74,90.78,19121.0,86.4444,86.53,86.2923,86.3303,19121.0
2021-09-21 13:00:00,90.78,90.8,90.54,90.68,14843.0,86.3303,86.3493,86.1021,86.2352,14843.0
2021-09-21 13:30:00,90.57,90.66,90.48,90.59,22495.0,86.1306,86.2162,86.045,86.1496,22495.0
2021-09-21 14:00:00,90.6,90.72,90.28,90.34,31009.0,86.1591,86.2732,85.8548,85.9119,31009.0
2021-09-21 14:30:00,90.39,90.98,90.39,90.94,21194.0,85.9594,86.5205,85.9594,86.4825,21194.0
2021-09-21 15:00:00,90.94,91.04,90.79,90.96,32722.0,86.4825,86.5776,86.3398,86.5015,32722.0
2021-09-21 15:30:00,90.97,91.28,90.9,90.91,110079.0,86.511,86.8058,86.4444,86.4539,110079.0
2021-09-22 09:30:00,91.8,92.37,91.65,92.29,24404.0,87.3003,87.8424,87.1577,87.7663,24404.0
2021-09-22 10:00:00,92.34,92.5,92.05,92.13,15765.0,87.8138,87.966,87.538,87.6141,15765.0
2021-09-22 10:30:00,92.16,92.37,92.1,92.25,11047.0,87.6427,87.8424,87.5856,87.7282,11047.0
2021-09-22 11:00:00,92.28,92.63,92.23,92.54,15417.0,87.7568,88.0896,87.7092,88.004,15417.0
2021-09-22 11:30:00,92.58,92.64,92.36,92.52,14939.0,88.0421,88.0991,87.8329,87.985,14939.0
2021-09-22 12:00:00,92.57,92.57,92.32,92.37,8559.0,88.0326,88.0326,87.7948,87.8424,8559.0
2021-09-22 12:30:00,92.37,92.43,92.33,92.4,7067.0,87.8424,87.8994,87.8043,87.8709,7067.0
2021-09-22 13:00:00,92.43,92.48,92.34,92.36,8962.0,87.8994,87.947,87.8138,87.8329,8962.0
2021-09-22 13:30:00,92.35,92.43,92.27,92.39,11632.0,87.8233,87.8994,87.7473,87.8614,11632.0
2021-09-22 14:00:00,92.33,92.64,92.21,92.42,33248.0,87.8043,88.0991,87.6902,87.8899,33248.0
2021-09-22 14:30:00,92.44,92.51,92.1,92.33,16952.0,87.9089,87.9755,87.5856,87.8043,16952.0
2021-09-22 15:00:00,92.28,92.78,92.22,92.66,39531.0,87.7568,88.2323,87.6997,88.1181,39531.0
2021-09-22 15:30:00,92.64,92.64,92.13,92.23,70287.0,88.0991,88.0991,87.6141,87.7092,70287.0
2021-09-23 09:30:00,92.33,93.56,92.33,93.19,12063.0,87.8043,88.974,87.8043,88.6222,12063.0
2021-09-23 10:00:00,93.07,93.24,92.85,93.02,10890.0,88.508,88.6697,88.2988,88.4605,10890.0
2021-09-23 10:30:00,93.02,93.38,92.85,93.33,8178.0,88.4605,88.8029,88.2988,88.7553,8178.0
2021-09-23 11:00:00,93.32,93.55,93.22,93.48,12120.0,88.7458,88.9645,88.6507,88.898,12120.0
2021-09-23 11:30:00,93.43,93.48,93.18,93.33,13323.0,88.8504,88.898,88.6127,88.7553,13323.0
2021-09-23 12:00:00,93.34,93.62,93.27,93.39,7563.0,88.7648,89.0311,88.6982,88.8124,7563.0
2021-09-23 12:30:00,93.41,93.45,93.29,93.42,22609.0,88.8314,88.8694,88.7173,88.8409,22609.0
2021-09-23 13:00:00,93.43,93.53,93.34,93.34,8330.0,88.8504,88.9455,88.7648,88.7648,8330.0
2021-09-23 13:30:00,93.36,93.58,93.33,93.54,10123.0,88.7838,88.9931,88.7553,88.955,10123.0
2021-09-23 14:00:00,93.58,93.6,93.29,93.34,9134.0,88.9931,89.0121,88.7173,88.7648,9134.0
2021-09-23 14:30:00,93.35,93.44,93.3,93.42,9823.0,88.7743,88.8599,88.7268,88.8409,9823.0
2021-09-23 15:00:00,93.42,93.43,93.05,93.05,15775.0,88.8409,88.8504,88.489,88.489,15775.0
2021-09-23 15:30:00,93.05,93.2,92.98,93.06,48459.0,88.489,88.6317,88.4225,88.4985,48459.0
2021-09-24 09:30:00,93.42,93.9,93.04,93.76,14418.0,88.8409,89.2974,88.4795,89.1642,14418.0
2021-09-24 10:00:00,93.84,94.69,93.84,94.23,25677.0,89.2403,90.0486,89.2403,89.6112,25677.0
2021-09-24 10:30:00,94.3,94.44,94.05,94.31,7865.0,89.6778,89.8109,89.44,89.6873,7865.0
2021-09-24 11:00:00,94.34,94.59,94.14,94.32,15273.0,89.7158,89.9535,89.5256,89.6968,15273.0
2021-09-24 11:30:00,94.3,94.5,94.28,94.36,13568.0,89.6778,89.868,89.6587,89.7348,13568.0
2021-09-24 12:00:00,94.37,94.62,94.35,94.56,16900.0,89.7443,89.9821,89.7253,89.925,16900.0
2021-09-24 12:30:00,94.59,94.95,94.59,94.73,16705.0,89.9535,90.2959,89.9535,90.0867,16705.0
2021-09-24 13:00:00,94.75,94.79,94.51,94.62,12918.0,90.1057,90.1437,89.8775,89.9821,12918.0
2021-09-24 13:30:00,94.62,94.71,94.46,94.62,15169.0,89.9821,90.0677,89.8299,89.9821,15169.0
2021-09-24 14:00:00,94.61,94.75,94.58,94.62,10965.0,89.9726,90.1057,89.944,89.9821,10965.0
2021-09-24 14:30:00,94.6,94.96,94.6,94.87,19026.0,89.9631,90.3054,89.9631,90.2198,19026.0
2021-09-24 15:00:00,94.87,95.02,94.79,94.9,41866.0,90.2198,90.3625,90.1437,90.2483,41866.0
2021-09-24 15:30:00,94.89,94.95,94.71,94.74,107185.0,90.2388,90.2959,90.0677,90.0962,107185.0
2021-09-27 09:30:00,94.86,96.0,94.85,95.75,132805.0,90.2103,91.2944,90.2008,91.0567,132805.0
2021-09-27 10:00:00,95.76,96.36,95.42,96.22,31551.0,91.0662,91.6368,90.7429,91.5036,31551.0
2021-09-27 10:30:00,96.21,96.34,95.76,95.95,54715.0,91.4941,91.6178,91.0662,91.2469,54715.0
2021-09-27 11:00:00,95.97,95.98,95.51,95.9,36143.0,91.2659,91.2754,90.8284,91.1993,36143.0
2021-09-27 11:30:00,95.9,96.2,95.86,96.16,15108.0,91.1993,91.4846,91.1613,91.4466,15108.0
2021-09-27 12:00:00,96.18,96.31,96.08,96.27,27618.0,91.4656,91.5892,91.3705,91.5512,27618.0
2021-09-27 12:30:00,96.25,96.4,96.22,96.4,15573.0,91.5322,91.6748,91.5036,91.6748,15573.0
2021-09-27 13:00:00,96.34,96.69,96.34,96.6,33219.0,91.6178,91.9506,91.6178,91.865,33219.0
2021-09-27 13:30:00,96.65,96.74,96.56,96.71,16009.0,91.9126,91.9982,91.827,91.9696,16009.0
2021-09-27 14:00:00,96.72,96.79,96.61,96.79,12407.0,91.9791,92.0457,91.8745,92.0457,12407.0
2021-09-27 14:30:00,96.81,96.81,96.58,96.71,13753.0,92.0647,92.0647,91.846,91.9696,13753.0
2021-09-27 15:00:00,96.74,96.85,96.64,96.65,26919.0,91.9982,92.1028,91.9031,91.9126,26919.0
2021-09-27 15:30:00,96.64,96.66,96.33,96.61,145991.0,91.9031,91.9221,91.6083,91.8745,145991.0
2021-09-28 09:30:00,96.84,97.18,95.86,95.88,54069.0,92.0933,92.4166,91.1613,91.1803,54069.0
2021-09-28 10:00:00,95.93,96.41,95.76,96.39,44797.0,91.2279,91.6843,91.0662,91.6653,44797.0
2021-09-28 10:30:00,96.42,96.86,96.24,96.67,41463.0,91.6938,92.1123,91.5227,91.9316,41463.0
2021-09-28 11:00:00,96.8,96.86,96.56,96.56,25578.0,92.0552,92.1123,91.827,91.827,25578.0
2021-09-28 11:30:00,96.55,96.63,96.39,96.53,15662.0,91.8175,91.8936,91.6653,91.7985,15662.0
2021-09-28 12:00:00,96.49,96.62,96.28,96.56,23611.0,91.7604,91.884,91.5607,91.827,23611.0
2021-09-28 12:30:00,96.57,96.57,96.21,96.34,22500.0,91.8365,91.8365,91.4941,91.6178,22500.0
2021-09-28 13:00:00,96.38,96.81,96.29,96.71,19168.0,91.6558,92.0647,91.5702,91.9696,19168.0
2021-09-28 13:30:00,96.69,96.7,96.38,96.41,26252.0,91.9506,91.9601,91.6558,91.6843,26252.0
2021-09-28 14:00:00,96.41,96.83,96.22,96.82,24988.0,91.6843,92.0837,91.5036,92.0742,24988.0
2021-09-28 14:30:00,96.81,97.06,96.56,97.02,19531.0,92.0647,92.3025,91.827,92.2644,19531.0
2021-09-28 15:00:00,97.01,97.15,96.81,96.82,29274.0,92.2549,92.3881,92.0647,92.0742,29274.0
2021-09-28 15:30:00,96.79,96.99,96.45,96.58,126108.0,92.0457,92.2359,91.7224,91.846,126108.0
2021-09-29 09:30:00,96.75,97.15,96.38,96.9,30274.0,92.0077,92.3881,91.6558,92.1503,30274.0
2021-09-29 10:00:00,96.98,97.42,96.63,97.38,18695.0,92.2264,92.6448,91.8936,92.6068,18695.0
2021-09-29 10:30:00,97.33,98.27,97.33,98.21,81569.0,92.5592,93.4532,92.5592,93.3961,81569.0
2021-09-29 11:00:00,98.17,98.41,97.99,98.34,24023.0,93.3581,93.5863,93.1869,93.5197,24023.0
2021-09-29 11:30:00,98.31,98.39,98.07,98.2,40592.0,93.4912,93.5673,93.263,93.3866,40592.0
2021-09-29 12:00:00,98.2,98.46,98.11,98.36,74337.0,93.3866,93.6339,93.301,93.5388,74337.0
2021-09-29 12:30:00,98.37,98.39,97.72,97.82,55091.0,93.5483,93.5673,92.9301,93.0252,55091.0
2021-09-29 13:00:00,97.81,98.18,97.7,98.14,16441.0,93.0157,93.3676,92.9111,93.3295,16441.0
2021-09-29 13:30:00,98.1,98.36,98.1,98.18,23162.0,93.2915,93.5388,93.2915,93.3676,23162.0
2021-09-29 14:00:00,98.23,98.55,98.19,98.55,51576.0,93.4151,93.7194,93.3771,93.7194,51576.0
2021-09-29 14:30:00,98.53,98.75,98.53,98.65,27645.0,93.7004,93.9096,93.7004,93.8145,27645.0
2021-09-29 15:00:00,98.6,98.66,98.29,98.55,36756.0,93.767,93.824,93.4722,93.7194,36756.0
2021-09-29 15:30:00,98.54,98.57,97.93,97.94,114578.0,93.7099,93.7385,93.1298,93.1393,114578.0
2021-09-30 09:30:00,98.66,98.77,97.98,98.6,25628.0,93.824,93.9287,93.1774,93.767,25628.0
2021-09-30 10:00:00,98.57,98.69,98.01,98.31,51533.0,93.7385,93.8526,93.2059,93.4912,51533.0
2021-09-30 10:30:00,98.34,98.58,97.59,97.81,15743.0,93.5197,93.748,92.8065,93.0157,15743.0
2021-09-30 11:00:00,97.85,97.95,97.6,97.69,28269.0,93.0538,93.1488,92.816,92.9016,28269.0
2021-09-30 11:30:00,97.73,97.73,97.11,97.17,16844.0,92.9396,92.9396,92.35,92.4071,16844.0
2021-09-30 12:00:00,97.24,97.28,96.42,96.98,25954.0,92.4737,92.5117,91.6938,92.2264,25954.0
2021-09-30 12:30:00,96.96,97.35,96.79,97.08,35911.0,92.2074,92.5783,92.0457,92.3215,35911.0
2021-09-30 13:00:00,97.12,97.45,96.96,96.97,33125.0,92.3595,92.6734,92.2074,92.2169,33125.0
2021-09-30 13:30:00,96.91,97.22,96.86,97.04,19734.0,92.1598,92.4546,92.1123,92.2835,19734.0
2021-09-30 14:00:00,97.1,97.59,96.82,97.09,34968.0,92.3405,92.8065,92.0742,92.331,34968.0
2021-09-30 14:30:00,97.09,97.27,97.05,97.09,24447.0,92.331,92.5022,92.293,92.331,24447.0
2021-09-30 15:00:00,97.09,97.23,96.98,97.06,30006.0,92.331,92.4641,92.2264,92.3025,30006.0
2021-09-30 15:30:00,97.07,97.29,96.12,96.14,181778.0,92.312,92.5212,91.4085,91.4276,181778.0
2021-10-01 09:30:00,96.88,97.05,95.75,95.79,35076.0,92.1313,92.293,91.0567,91.0947,35076.0
2021-10-01 10:00:00,95.76,96.36,95.75,96.05,34357.0,91.0662,91.6368,91.0567,91.342,34357.0
2021-10-01 10:30:00,95.96,96.11,95.61,95.98,12413.0,91.2564,91.399,90.9235,91.2754,12413.0
2021-10-01 11:00:00,96.03,96.52,95.89,96.28,21174.0,91.323,91.7889,91.1898,91.5607,21174.0
2021-10-01 11:30:00,96.3,96.94,96.3,96.73,16333.0,91.5797,92.1884,91.5797,91.9886,16333.0
2021-10-01 12:00:00,96.79,96.86,96.65,96.84,7378.0,92.0457,92.1123,91.9126,92.0933,7378.0
2021-10-01 12:30:00,96.88,97.02,96.74,96.8,7657.0,92.1313,92.2644,91.9982,92.0552,7657.0
2021-10-01 13:00:00,96.81,97.06,96.72,96.94,13912.0,92.0647,92.3025,91.9791,92.1884,13912.0
2021-10-01 13:30:00,96.91,97.43,96.91,97.23,12598.0,92.1598,92.6543,92.1598,92.4641,12598.0
2021-10-01 14:00:00,97.23,97.56,97.23,97.44,20387.0,92.4641,92.778,92.4641,92.6638,20387.0
2021-10-01 14:30:00,97.47,97.71,97.43,97.56,14331.0,92.6924,92.9206,92.6543,92.778,14331.0
2021-10-01 15:00:00,97.61,97.9,97.61,97.73,19132.0,92.8255,93.1013,92.8255,92.9396,19132.0
2021-10-01 15:30:00,97.71,97.71,97.33,97.41,69288.0,92.9206,92.9206,92.5592,92.6353,69288.0
2021-10-04 09:30:00,97.03,98.62,97.03,98.52,23894.0,92.2739,93.786,92.2739,93.6909,23894.0
2021-10-04 10:00:00,98.41,98.41,97.07,97.19,46316.0,93.5863,93.5863,92.312,92.4261,46316.0
2021-10-04 10:30:00,97.14,97.34,96.47,96.73,24726.0,92.3786,92.5687,91.7414,91.9886,24726.0
2021-10-04 11:00:00,96.67,96.89,96.36,96.6,22995.0,91.9316,92.1408,91.6368,91.865,22995.0
2021-10-04 11:30:00,96.63,97.09,96.3,97.05,24098.0,91.8936,92.331,91.5797,92.293,24098.0
2021-10-04 12:00:00,97.0,97.12,96.95,97.06,23586.0,92.2454,92.3595,92.1979,92.3025,23586.0
2021-10-04 12:30:00,97.02,97.27,96.96,97.05,22788.0,92.2644,92.5022,92.2074,92.293,22788.0
2021-10-04 13:00:00,97.04,97.23,96.94,97.03,24240.0,92.2835,92.4641,92.1884,92.2739,24240.0
2021-10-04 13:30:00,97.0,97.17,96.99,97.11,22198.0,92.2454,92.4071,92.2359,92.35,22198.0
2021-10-04 14:00:00,97.12,97.35,96.99,97.27,23623.0,92.3595,92.5783,92.2359,92.5022,23623.0
2021-10-04 14:30:00,97.25,97.46,97.15,97.45,17014.0,92.4832,92.6829,92.3881,92.6734,17014.0
2021-10-04 15:00:00,97.47,97.85,97.46,97.69,42503.0,92.6924,93.0538,92.6829,92.9016,42503.0
2021-10-04 15:30:00,97.72,98.2,97.59,97.88,125876.0,92.9301,93.3866,92.8065,93.0823,125876.0
2021-10-05 09:30:00,97.96,97.96,97.23,97.33,10596.0,93.1584,93.1584,92.4641,92.5592,10596.0
2021-10-05 10:00:00,97.31,97.88,97.31,97.75,13359.0,92.5402,93.0823,92.5402,92.9587,13359.0
2021-10-05 10:30:00,97.82,97.89,96.99,97.06,30517.0,93.0252,93.0918,92.2359,92.3025,30517.0
2021-10-05 11:00:00,97.06,97.16,96.55,96.67,75805.0,92.3025,92.3976,91.8175,91.9316,75805.0
2021-10-05 11:30:00,96.68,96.68,96.07,96.33,21593.0,91.9411,91.9411,91.361,91.6083,21593.0
2021-10-05 12:00:00,96.32,96.55,96.05,96.18,15374.0,91.5987,91.8175,91.342,91.4656,15374.0
2021-10-05 12:30:00,96.13,96.31,95.94,96.07,11368.0,91.4181,91.5892,91.2374,91.361,11368.0
2021-10-05 13:00:00,96.1,96.51,96.02,96.46,15697.0,91.3895,91.7794,91.3135,91.7319,15697.0
2021-10-05 13:30:00,96.51,96.85,96.51,96.74,14262.0,91.7794,92.1028,91.7794,91.9982,14262.0
2021-10-05 14:00:00,96.74,96.76,96.44,96.69,56365.0,91.9982,92.0172,91.7129,91.9506,56365.0
2021-10-05 14:30:00,96.69,96.71,96.26,96.39,70189.0,91.9506,91.9696,91.5417,91.6653,70189.0
2021-10-05 15:00:00,96.39,96.47,96.26,96.37,57951.0,91.6653,91.7414,91.5417,91.6463,57951.0
2021-10-05 15:30:00,96.37,97.14,96.35,96.43,137877.0,91.6463,92.3786,91.6273,91.7034,137877.0
2021-10-06 09:30:00,96.12,96.38,95.25,95.68,22328.0,91.4085,91.6558,90.5812,90.9901,22328.0
2021-10-06 10:00:00,95.63,95.76,94.87,95.51,24853.0,90.9426,91.0662,90.2198,90.8284,24853.0
2021-10-06 10:30:00,95.47,95.65,94.97,95.24,28915.0,90.7904,90.9616,90.3149,90.5717,28915.0
2021-10-06 11:00:00,95.34,95.62,95.18,95.18,22997.0,90.6668,90.9331,90.5146,90.5146,22997.0
2021-10-06 11:30:00,95.09,95.35,94.57,95.28,24350.0,90.429,90.6763,89.9345,90.6097,24350.0
2021-10-06 12:00:00,95.26,95.43,94.99,95.3,12988.0,90.5907,90.7524,90.3339,90.6287,12988.0
2021-10-06 12:30:00,95.36,95.67,95.34,95.55,13290.0,90.6858,90.9806,90.6668,90.8665,13290.0
2021-10-06 13:00:00,95.59,95.78,95.3,95.75,27746.0,90.9045,91.0852,90.6287,91.0567,27746.0
2021-10-06 13:30:00,95.88,96.31,95.84,96.27,49408.0,91.1803,91.5892,91.1423,91.5512,49408.0
2021-10-06 14:00:00,96.38,96.81,96.37,96.59,44754.0,91.6558,92.0647,91.6463,91.8555,44754.0
2021-10-06 14:30:00,96.62,96.75,96.48,96.5,19767.0,91.884,92.0077,91.7509,91.7699,19767.0
2021-10-06 15:00:00,96.54,96.87,96.5,96.67,22603.0,91.808,92.1218,91.7699,91.9316,22603.0
2021-10-06 15:30:00,96.68,96.96,96.53,96.94,96550.0,91.9411,92.2074,91.7985,92.1884,96550.0
2021-10-07 09:30:00,97.56,98.42,97.25,97.78,27287.0,92.778,93.5958,92.4832,92.9872,27287.0
2021-10-07 10:00:00,97.79,97.87,97.12,97.15,62554.0,92.9967,93.0728,92.3595,92.3881,62554.0
2021-10-07 10:30:00,97.12,97.12,95.57,96.91,106627.0,92.3595,92.3595,90.8855,92.1598,106627.0
2021-10-07 11:00:00,96.94,97.19,96.28,97.13,77343.0,92.1884,92.4261,91.5607,92.369,77343.0
2021-10-07 11:30:00,97.18,97.65,97.18,97.36,29992.0,92.4166,92.8636,92.4166,92.5878,29992.0
2021-10-07 12:00:00,97.32,97.5,97.27,97.42,23286.0,92.5497,92.7209,92.5022,92.6448,23286.0
2021-10-07 12:30:00,97.43,97.71,97.41,97.71,31113.0,92.6543,92.9206,92.6353,92.9206,31113.0
2021-10-07 13:00:00,97.69,97.99,97.66,97.95,21646.0,92.9016,93.1869,92.8731,93.1488,21646.0
2021-10-07 13:30:00,97.93,98.02,97.73,97.74,19238.0,93.1298,93.2154,92.9396,92.9491,19238.0
2021-10-07 14:00:00,97.71,97.84,97.57,97.62,30935.0,92.9206,93.0442,92.7875,92.835,30935.0
2021-10-07 14:30:00,97.63,97.63,97.3,97.4,22605.0,92.8445,92.8445,92.5307,92.6258,22605.0
2021-10-07 15:00:00,97.34,97.82,97.25,97.75,32776.0,92.5687,93.0252,92.4832,92.9587,32776.0
2021-10-07 15:30:00,97.75,97.75,97.27,97.48,111607.0,92.9587,92.9587,92.5022,92.7019,111607.0
2021-10-08 09:30:00,97.42,98.31,97.04,98.15,18129.0,92.6448,93.4912,92.2835,93.339,18129.0
2021-10-08 10:00:00,98.25,98.64,98.05,98.3,22893.0,93.4341,93.805,93.2439,93.4817,22893.0
2021-10-08 10:30:00,98.29,99.09,98.25,98.78,27910.0,93.4722,94.233,93.4341,93.9382,27910.0
2021-10-08 11:00:00,98.78,98.78,98.33,98.46,18792.0,93.9382,93.9382,93.5102,93.6339,18792.0
2021-10-08 11:30:00,98.49,98.54,98.17,98.17,21642.0,93.6624,93.7099,93.3581,93.3581,21642.0
2021-10-08 12:00:00,98.26,98.67,98.23,98.59,53047.0,93.4437,93.8336,93.4151,93.7575,53047.0
2021-10-08 12:30:00,98.53,98.8,98.46,98.65,17886.0,93.7004,93.9572,93.6339,93.8145,17886.0
2021-10-08 13:00:00,98.68,98.86,98.56,98.62,21392.0,93.8431,94.0142,93.7289,93.786,21392.0
2021-10-08 13:30:00,98.63,98.99,98.6,98.97,20911.0,93.7955,94.1379,93.767,94.1189,20911.0
2021-10-08 14:00:00,98.93,99.17,98.81,99.0,31590.0,94.0808,94.309,93.9667,94.1474,31590.0
2021-10-08 14:30:00,99.01,99.14,98.71,99.08,35469.0,94.1569,94.2805,93.8716,94.2235,35469.0
2021-10-08 15:00:00,99.08,99.17,98.91,99.17,28279.0,94.2235,94.309,94.0618,94.309,28279.0
2021-10-08 15:30:00,99.19,99.19,98.84,98.88,96848.0,94.3281,94.3281,93.9952,94.0333,96848.0
2021-10-11 09:30:00,99.09,99.13,98.55,99.11,15842.0,94.233,94.271,93.7194,94.252,15842.0
2021-10-11 10:00:00,99.19,99.4,99.12,99.32,15820.0,94.3281,94.5278,94.2615,94.4517,15820.0
2021-10-11 10:30:00,99.28,99.33,99.02,99.15,20416.0,94.4137,94.4612,94.1664,94.29,20416.0
2021-10-11 11:00:00,99.16,99.16,98.8,98.88,18051.0,94.2995,94.2995,93.9572,94.0333,18051.0
2021-10-11 11:30:00,98.99,99.3,98.94,99.17,10074.0,94.1379,94.4327,94.0903,94.309,10074.0
2021-10-11 12:00:00,99.25,99.25,98.92,99.04,11180.0,94.3851,94.3851,94.0713,94.1854,11180.0
2021-10-11 12:30:00,99.02,99.05,98.39,98.47,41305.0,94.1664,94.1949,93.5673,93.6434,41305.0
2021-10-11 13:00:00,98.5,98.54,97.93,98.0,24971.0,93.6719,93.7099,93.1298,93.1964,24971.0
2021-10-11 13:30:00,97.98,98.19,97.79,97.8,27411.0,93.1774,93.3771,92.9967,93.0062,27411.0
2021-10-11 14:00:00,97.81,98.27,97.81,97.95,45857.0,93.0157,93.4532,93.0157,93.1488,45857.0
2021-10-11 14:30:00,98.03,98.06,97.84,97.96,20149.0,93.2249,93.2535,93.0442,93.1584,20149.0
2021-10-11 15:00:00,97.94,98.05,97.88,97.92,22893.0,93.1393,93.2439,93.0823,93.1203,22893.0
2021-10-11 15:30:00,97.91,98.04,97.63,97.69,118329.0,93.1108,93.2344,92.8445,92.9016,118329.0
2021-10-12 09:30:00,97.43,98.1,97.17,97.73,14536.0,92.6543,93.2915,92.4071,92.9396,14536.0
2021-10-12 10:00:00,97.77,97.77,97.25,97.68,14239.0,92.9777,92.9777,92.4832,92.8921,14239.0
2021-10-12 10:30:00,97.7,98.05,97.66,97.96,23777.0,92.9111,93.2439,92.8731,93.1584,23777.0
2021-10-12 11:00:00,97.99,98.13,97.74,97.76,11720.0,93.1869,93.32,92.9491,92.9682,11720.0
2021-10-12 11:30:00,97.83,98.1,97.75,98.1,7184.0,93.0347,93.2915,92.9587,93.2915,7184.0
2021-10-12 12:00:00,98.1,98.2,97.94,97.95,12262.0,93.2915,93.3866,93.1393,93.1488,12262.0
2021-10-12 12:30:00,97.95,98.16,97.85,98.06,20551.0,93.1488,93.3486,93.0538,93.2535,20551.0
2021-10-12 13:00:00,98.08,98.41,97.95,98.3,18737.0,93.2725,93.5863,93.1488,93.4817,18737.0
2021-10-12 13:30:00,98.3,98.4,98.16,98.18,14042.0,93.4817,93.5768,93.3486,93.3676,14042.0
2021-10-12 14:00:00,98.19,98.37,98.16,98.23,21356.0,93.3771,93.5483,93.3486,93.4151,21356.0
2021-10-12 14:30:00,98.25,98.66,98.2,98.61,30529.0,93.4341,93.824,93.3866,93.7765,30529.0
2021-10-12 15:00:00,98.63,98.77,98.59,98.72,34917.0,93.7955,93.9287,93.7575,93.8811,34917.0
2021-10-12 15:30:00,98.71,98.73,98.13,98.23,115549.0,93.8716,93.8906,93.32,93.4151,115549.0
2021-10-13 09:30:00,98.02,98.44,97.27,97.54,20970.0,93.2154,93.6148,92.5022,92.7589,20970.0
2021-10-13 10:00:00,97.45,97.51,96.72,96.92,16105.0,92.6734,92.7304,91.9791,92.1693,16105.0
2021-10-13 10:30:00,96.99,97.42,96.95,97.34,19958.0,92.2359,92.6448,92.1979,92.5687,19958.0
2021-10-13 11:00:00,97.38,97.7,97.27,97.57,9211.0,92.6068,92.9111,92.5022,92.7875,9211.0
2021-10-13 11:30:00,97.61,97.99,97.57,97.9,22076.0,92.8255,93.1869,92.7875,93.1013,22076.0
2021-10-13 12:00:00,97.93,98.02,97.9,97.97,5952.0,93.1298,93.2154,93.1013,93.1679,5952.0
2021-10-13 12:30:00,97.97,98.02,97.78,97.84,5372.0,93.1679,93.2154,92.9872,93.0442,5372.0
2021-10-13 13:00:00,97.86,98.42,97.86,98.42,7800.0,93.0633,93.5958,93.0633,93.5958,7800.0
2021-10-13 13:30:00,98.48,98.59,98.39,98.57,7906.0,93.6529,93.7575,93.5673,93.7385,7906.0
2021-10-13 14:00:00,98.53,98.83,98.46,98.56,15483.0,93.7004,93.9857,93.6339,93.7289,15483.0
2021-10-13 14:30:00,98.54,98.54,98.28,98.32,14157.0,93.7099,93.7099,93.4627,93.5007,14157.0
2021-10-13 15:00:00,98.32,98.43,98.09,98.13,30437.0,93.5007,93.6053,93.282,93.32,30437.0
2021-10-13 15:30:00,98.13,98.5,98.12,98.25,79070.0,93.32,93.6719,93.3105,93.4341,79070.0
2021-10-14 09:30:00,97.78,98.62,97.77,98.19,86128.0,92.9872,93.786,92.9777,93.3771,86128.0
2021-10-14 10:00:00,98.16,99.06,98.16,98.58,39282.0,93.3486,94.2044,93.3486,93.748,39282.0
2021-10-14 10:30:00,98.67,98.71,98.25,98.71,14026.0,93.8336,93.8716,93.4341,93.8716,14026.0
2021-10-14 11:00:00,98.75,99.03,98.65,98.72,14043.0,93.9096,94.1759,93.8145,93.8811,14043.0
2021-10-14 11:30:00,98.68,99.02,98.68,99.02,12276.0,93.8431,94.1664,93.8431,94.1664,12276.0
2021-10-14 12:00:00,99.01,99.16,98.93,98.95,8938.0,94.1569,94.2995,94.0808,94.0998,8938.0
2021-10-14 12:30:00,98.98,99.13,98.82,99.11,12638.0,94.1284,94.271,93.9762,94.252,12638.0
2021-10-14 13:00:00,99.15,99.19,98.95,99.18,11027.0,94.29,94.3281,94.0998,94.3186,11027.0
2021-10-14 13:30:00,99.16,99.46,99.16,99.43,11875.0,94.2995,94.5848,94.2995,94.5563,11875.0
2021-10-14 14:00:00,99.41,99.58,99.32,99.54,12930.0,94.5373,94.699,94.4517,94.6609,12930.0
2021-10-14 14:30:00,99.53,99.69,99.49,99.58,17072.0,94.6514,94.8036,94.6134,94.699,17072.0
2021-10-14 15:00:00,99.59,99.6,99.34,99.5,18246.0,94.7085,94.718,94.4707,94.6229,18246.0
2021-10-14 15:30:00,99.49,99.59,99.26,99.49,89520.0,94.6134,94.7085,94.3946,94.6134,89520.0
2021-10-15 09:30:00,100.0,100.84,99.97,100.7,52010.0,95.0984,95.8972,95.0698,95.7641,52010.0
2021-10-15 10:00:00,100.55,100.82,100.42,100.42,26842.0,95.6214,95.8782,95.4978,95.4978,26842.0
2021-10-15 10:30:00,100.5,100.81,100.45,100.58,12067.0,95.5739,95.8687,95.5263,95.6499,12067.0
2021-10-15 11:00:00,100.58,100.63,100.41,100.46,11974.0,95.6499,95.6975,95.4883,95.5358,11974.0
2021-10-15 11:30:00,100.44,100.98,100.4,100.88,18811.0,95.5168,96.0303,95.4788,95.9352,18811.0
2021-10-15 12:00:00,100.9,101.18,100.76,100.76,41289.0,95.9543,96.2205,95.8211,95.8211,41289.0
2021-10-15 12:30:00,100.75,100.89,100.66,100.72,11245.0,95.8116,95.9447,95.726,95.7831,11245.0
2021-10-15 13:00:00,100.71,100.85,100.67,100.81,11551.0,95.7736,95.9067,95.7355,95.8687,11551.0
2021-10-15 13:30:00,100.84,101.1,100.76,101.0,13056.0,95.8972,96.1444,95.8211,96.0493,13056.0
2021-10-15 14:00:00,101.07,101.14,100.83,100.94,12810.0,96.1159,96.1825,95.8877,95.9923,12810.0
2021-10-15 14:30:00,100.93,100.96,100.7,100.73,12281.0,95.9828,96.0113,95.7641,95.7926,12281.0
2021-10-15 15:00:00,100.71,100.74,100.52,100.65,23047.0,95.7736,95.8021,95.5929,95.7165,23047.0
2021-10-15 15:30:00,100.66,100.73,100.19,100.29,121380.0,95.726,95.7926,95.2791,95.3742,121380.0
2021-10-18 09:30:00,99.38,99.61,98.86,98.87,14855.0,94.5088,94.7275,94.0142,94.0238,14855.0
2021-10-18 10:00:00,98.86,99.55,98.81,98.87,12715.0,94.0142,94.6704,93.9667,94.0238,12715.0
2021-10-18 10:30:00,98.85,99.03,98.69,98.83,14541.0,94.0047,94.1759,93.8526,93.9857,14541.0
2021-10-18 11:00:00,98.91,99.14,98.73,99.05,12170.0,94.0618,94.2805,93.8906,94.1949,12170.0
2021-10-18 11:30:00,98.98,99.33,98.91,99.33,17497.0,94.1284,94.4612,94.0618,94.4612,17497.0
2021-10-18 12:00:00,99.33,99.66,99.23,99.6,11836.0,94.4612,94.775,94.3661,94.718,11836.0
2021-10-18 12:30:00,99.62,99.75,99.48,99.62,7333.0,94.737,94.8606,94.6039,94.737,7333.0
2021-10-18 13:00:00,99.66,99.8,99.64,99.71,25511.0,94.775,94.9082,94.756,94.8226,25511.0
2021-10-18 13:30:00,99.72,99.99,99.66,99.94,20645.0,94.8321,95.0889,94.775,95.0413,20645.0
2021-10-18 14:00:00,99.96,100.27,99.92,100.07,21399.0,95.0603,95.3551,95.0223,95.1649,21399.0
2021-10-18 14:30:00,100.01,100.09,99.74,99.74,6817.0,95.1079,95.184,94.8511,94.8511,6817.0
2021-10-18 15:00:00,99.7,99.83,99.69,99.76,11264.0,94.8131,94.9367,94.8036,94.8701,11264.0
2021-10-18 15:30:00,99.76,99.86,99.56,99.69,62548.0,94.8701,94.9652,94.6799,94.8036,62548.0
2021-10-19 09:30:00,100.42,100.42,99.24,99.26,12118.0,95.4978,95.4978,94.3756,94.3946,12118.0
2021-10-19 10:00:00,99.16,99.78,99.14,99.46,8005.0,94.2995,94.8891,94.2805,94.5848,8005.0
2021-10-19 10:30:00,99.44,99.67,99.26,99.39,9492.0,94.5658,94.7845,94.3946,94.5183,9492.0
2021-10-19 11:00:00,99.35,99.6,99.22,99.53,15383.0,94.4802,94.718,94.3566,94.6514,15383.0
2021-10-19 11:30:00,99.43,99.51,99.32,99.5,8400.0,94.5563,94.6324,94.4517,94.6229,8400.0
2021-10-19 12:00:00,99.47,99.55,99.32,99.32,8407.0,94.5943,94.6704,94.4517,94.4517,8407.0
2021-10-19 12:30:00,99.31,99.66,99.29,99.61,9816.0,94.4422,94.775,94.4232,94.7275,9816.0
2021-10-19 13:00:00,99.58,99.58,99.35,99.4,7315.0,94.699,94.699,94.4802,94.5278,7315.0
2021-10-19 13:30:00,99.37,99.46,99.36,99.46,4171.0,94.4992,94.5848,94.4897,94.5848,4171.0
2021-10-19 14:00:00,99.48,99.69,99.48,99.65,10532.0,94.6039,94.8036,94.6039,94.7655,10532.0
2021-10-19 14:30:00,99.6,99.89,99.54,99.87,9437.0,94.718,94.9938,94.6609,94.9747,9437.0
2021-10-19 15:00:00,99.86,99.93,99.77,99.91,12202.0,94.9652,95.0318,94.8796,95.0128,12202.0
2021-10-19 15:30:00,99.92,99.92,99.51,99.69,68875.0,95.0223,95.0223,94.6324,94.8036,68875.0
2021-10-20 09:30:00,99.56,100.23,99.21,100.23,17873.0,94.6799,95.3171,94.3471,95.3171,17873.0
2021-10-20 10:00:00,100.07,100.81,100.07,100.51,14192.0,95.1649,95.8687,95.1649,95.5834,14192.0
2021-10-20 10:30:00,100.57,100.72,100.29,100.62,14400.0,95.6404,95.7831,95.3742,95.688,14400.0
2021-10-20 11:00:00,100.64,100.65,100.43,100.52,14900.0,95.707,95.7165,95.5073,95.5929,14900.0
2021-10-20 11:30:00,100.49,100.77,100.41,100.67,11651.0,95.5643,95.8306,95.4883,95.7355,11651.0
2021-10-20 12:00:00,100.67,100.89,100.66,100.78,14443.0,95.7355,95.9447,95.726,95.8401,14443.0
2021-10-20 12:30:00,100.76,100.98,100.76,100.89,8911.0,95.8211,96.0303,95.8211,95.9447,8911.0
2021-10-20 13:00:00,100.88,100.93,100.73,100.91,9688.0,95.9352,95.9828,95.7926,95.9638,9688.0
2021-10-20 13:30:00,100.9,100.9,100.65,100.68,11812.0,95.9543,95.9543,95.7165,95.745,11812.0
2021-10-20 14:00:00,100.71,100.71,100.58,100.68,11799.0,95.7736,95.7736,95.6499,95.745,11799.0
2021-10-20 14:30:00,100.69,100.87,100.64,100.76,13616.0,95.7545,95.9257,95.707,95.8211,13616.0
2021-10-20 15:00:00,100.78,100.78,100.43,100.51,25999.0,95.8401,95.8401,95.5073,95.5834,25999.0
2021-10-20 15:30:00,100.49,100.56,100.12,100.32,138280.0,95.5643,95.6309,95.2125,95.4027,138280.0
2021-10-21 09:30:00,100.38,100.38,99.97,100.2,20368.0,95.4597,95.4597,95.0698,95.2886,20368.0
2021-10-21 10:00:00,100.12,100.12,99.42,99.62,13471.0,95.2125,95.2125,94.5468,94.737,13471.0
2021-10-21 10:30:00,99.69,100.05,99.54,99.92,10798.0,94.8036,95.1459,94.6609,95.0223,10798.0
2021-10-21 11:00:00,99.93,100.12,99.78,100.0,12662.0,95.0318,95.2125,94.8891,95.0984,12662.0
2021-10-21 11:30:00,99.97,100.22,99.97,100.21,13536.0,95.0698,95.3076,95.0698,95.2981,13536.0
2021-10-21 12:00:00,100.21,100.26,100.05,100.05,8870.0,95.2981,95.3456,95.1459,95.1459,8870.0
2021-10-21 12:30:00,100.06,100.27,100.06,100.18,8301.0,95.1554,95.3551,95.1554,95.2695,8301.0
2021-10-21 13:00:00,100.19,100.5,100.17,100.47,9224.0,95.2791,95.5739,95.26,95.5453,9224.0
2021-10-21 13:30:00,100.5,100.61,100.43,100.61,11049.0,95.5739,95.6785,95.5073,95.6785,11049.0
2021-10-21 14:00:00,100.64,100.77,100.49,100.69,29029.0,95.707,95.8306,95.5643,95.7545,29029.0
2021-10-21 14:30:00,100.69,100.99,100.68,100.95,13364.0,95.7545,96.0398,95.745,96.0018,13364.0
2021-10-21 15:00:00,100.96,101.22,100.8,101.13,36308.0,96.0113,96.2586,95.8592,96.173,36308.0
2021-10-21 15:30:00,101.15,101.53,101.08,101.42,103066.0,96.192,96.5534,96.1254,96.4488,103066.0
2021-10-22 09:30:00,101.68,102.14,101.61,102.03,9842.0,96.696,97.1335,96.6294,97.0289,9842.0
2021-10-22 10:00:00,101.91,102.26,101.91,102.26,4375.0,96.9147,97.2476,96.9147,97.2476,4375.0
2021-10-22 10:30:00,102.23,102.68,102.22,102.47,9831.0,97.2191,97.647,97.2095,97.4473,9831.0
2021-10-22 11:00:00,102.48,102.51,102.2,102.3,11408.0,97.4568,97.4853,97.1905,97.2856,11408.0
2021-10-22 11:30:00,102.23,102.3,101.87,102.01,7465.0,97.2191,97.2856,96.8767,97.0098,7465.0
2021-10-22 12:00:00,102.05,102.05,101.78,101.78,5464.0,97.0479,97.0479,96.7911,96.7911,5464.0
2021-10-22 12:30:00,101.85,102.2,101.79,102.04,4635.0,96.8577,97.1905,96.8006,97.0384,4635.0
2021-10-22 13:00:00,102.0,102.37,101.96,102.32,6375.0,97.0003,97.3522,96.9623,97.3046,6375.0
2021-10-22 13:30:00,102.28,102.51,102.26,102.26,7405.0,97.2666,97.4853,97.2476,97.2476,7405.0
2021-10-22 14:00:00,102.3,102.42,102.21,102.42,5293.0,97.2856,97.3997,97.2,97.3997,5293.0
2021-10-22 14:30:00,102.39,102.62,102.2,102.24,10016.0,97.3712,97.5899,97.1905,97.2286,10016.0
2021-10-22 15:00:00,102.24,102.27,102.06,102.19,10057.0,97.2286,97.2571,97.0574,97.181,10057.0
2021-10-22 15:30:00,102.2,102.41,101.94,102.07,28252.0,97.1905,97.3902,96.9433,97.0669,28252.0
2021-10-25 09:30:00,102.13,102.58,101.54,102.25,14042.0,97.124,97.5519,96.5629,97.2381,14042.0
2021-10-25 10:00:00,102.24,102.65,102.06,102.36,12116.0,97.2286,97.6185,97.0574,97.3427,12116.0
2021-10-25 10:30:00,102.36,102.63,102.26,102.36,17696.0,97.3427,97.5995,97.2476,97.3427,17696.0
2021-10-25 11:00:00,102.35,102.54,102.12,102.31,14940.0,97.3332,97.5139,97.1145,97.2951,14940.0
2021-10-25 11:30:00,102.35,102.61,102.2,102.57,22837.0,97.3332,97.5804,97.1905,97.5424,22837.0
2021-10-25 12:00:00,102.56,102.56,102.2,102.26,22423.0,97.5329,97.5329,97.1905,97.2476,22423.0
2021-10-25 12:30:00,102.26,102.28,101.67,101.86,16681.0,97.2476,97.2666,96.6865,96.8672,16681.0
2021-10-25 13:00:00,101.86,102.28,101.86,102.28,13836.0,96.8672,97.2666,96.8672,97.2666,13836.0
2021-10-25 13:30:00,102.24,102.4,102.11,102.3,31500.0,97.2286,97.3807,97.1049,97.2856,31500.0
2021-10-25 14:00:00,102.23,102.31,102.03,102.21,15611.0,97.2191,97.2951,97.0289,97.2,15611.0
2021-10-25 14:30:00,102.14,102.27,102.02,102.09,11402.0,97.1335,97.2571,97.0194,97.0859,11402.0
2021-10-25 15:00:00,102.07,102.09,101.77,101.95,26582.0,97.0669,97.0859,96.7816,96.9528,26582.0
2021-10-25 15:30:00,101.94,102.15,101.77,101.9,97486.0,96.9433,97.143,96.7816,96.9052,97486.0
2021-10-26 09:30:00,101.37,101.82,101.13,101.66,16957.0,96.4012,96.8292,96.173,96.677,16957.0
2021-10-26 10:00:00,101.57,101.57,101.24,101.29,5868.0,96.5914,96.5914,96.2776,96.3251,5868.0
2021-10-26 10:30:00,101.41,101.42,100.99,101.37,13594.0,96.4393,96.4488,96.0398,96.4012,13594.0
2021-10-26 11:00:00,101.43,101.5,101.2,101.32,13530.0,96.4583,96.5248,96.2395,96.3537,13530.0
2021-10-26 11:30:00,101.34,101.42,100.94,101.0,12770.0,96.3727,96.4488,95.9923,96.0493,12770.0
2021-10-26 12:00:00,101.01,101.03,100.77,100.8,9771.0,96.0589,96.0779,95.8306,95.8592,9771.0
2021-10-26 12:30:00,100.77,101.1,100.59,101.03,26145.0,95.8306,96.1444,95.6594,96.0779,26145.0
2021-10-26 13:00:00,100.9,100.91,100.51,100.57,11949.0,95.9543,95.9638,95.5834,95.6404,11949.0
2021-10-26 13:30:00,100.61,100.61,100.42,100.58,5312.0,95.6785,95.6785,95.4978,95.6499,5312.0
2021-10-26 14:00:00,100.48,100.92,100.48,100.81,7385.0,95.5548,95.9733,95.5548,95.8687,7385.0
2021-10-26 14:30:00,100.84,101.16,100.84,101.1,12556.0,95.8972,96.2015,95.8972,96.1444,12556.0
2021-10-26 15:00:00,101.06,101.12,101.0,101.02,16731.0,96.1064,96.1635,96.0493,96.0684,16731.0
2021-10-26 15:30:00,101.05,101.24,100.87,101.01,127885.0,96.0969,96.2776,95.9257,96.0589,127885.0
2021-10-27 09:30:00,101.31,101.31,100.09,100.09,45001.0,96.3442,96.3442,95.184,95.184,45001.0
2021-10-27 10:00:00,99.99,100.27,99.02,99.17,24455.0,95.0889,95.3551,94.1664,94.309,24455.0
2021-10-27 10:30:00,99.19,99.7,99.03,99.5,35137.0,94.3281,94.8131,94.1759,94.6229,35137.0
2021-10-27 11:00:00,99.52,99.65,99.15,99.28,87679.0,94.6419,94.7655,94.29,94.4137,87679.0
2021-10-27 11:30:00,99.21,99.4,99.14,99.34,63484.0,94.3471,94.5278,94.2805,94.4707,63484.0
2021-10-27 12:00:00,99.33,99.66,99.3,99.51,15427.0,94.4612,94.775,94.4327,94.6324,15427.0
2021-10-27 12:30:00,99.49,99.52,99.19,99.32,38871.0,94.6134,94.6419,94.3281,94.4517,38871.0
2021-10-27 13:00:00,99.3,99.63,99.26,99.53,45484.0,94.4327,94.7465,94.3946,94.6514,45484.0
2021-10-27 13:30:00,99.5,99.63,99.47,99.62,12640.0,94.6229,94.7465,94.5943,94.737,12640.0
2021-10-27 14:00:00,99.61,99.75,99.44,99.45,9997.0,94.7275,94.8606,94.5658,94.5753,9997.0
2021-10-27 14:30:00,99.46,99.55,99.4,99.44,33503.0,94.5848,94.6704,94.5278,94.5658,33503.0
2021-10-27 15:00:00,99.47,99.52,99.04,99.51,79632.0,94.5943,94.6419,94.1854,94.6324,79632.0
2021-10-27 15:30:00,99.49,99.55,98.93,98.94,111742.0,94.6134,94.6704,94.0808,94.0903,111742.0
2021-10-28 09:30:00,98.81,100.19,98.72,99.55,20463.0,93.9667,95.2791,93.8811,94.6704,20463.0
2021-10-28 10:00:00,99.6,99.6,98.34,98.45,17905.0,94.718,94.718,93.5197,93.6243,17905.0
2021-10-28 10:30:00,98.53,98.53,98.0,98.34,14891.0,93.7004,93.7004,93.1964,93.5197,14891.0
2021-10-28 11:00:00,98.42,98.42,97.49,97.49,18188.0,93.5958,93.5958,92.7114,92.7114,18188.0
2021-10-28 11:30:00,97.52,97.79,97.44,97.66,15080.0,92.7399,92.9967,92.6638,92.8731,15080.0
2021-10-28 12:00:00,97.64,97.88,97.55,97.55,14615.0,92.854,93.0823,92.7685,92.7685,14615.0
2021-10-28 12:30:00,97.61,97.66,97.24,97.46,12444.0,92.8255,92.8731,92.4737,92.6829,12444.0
2021-10-28 13:00:00,97.52,97.8,97.4,97.72,12297.0,92.7399,93.0062,92.6258,92.9301,12297.0
2021-10-28 13:30:00,97.73,97.83,97.65,97.69,10107.0,92.9396,93.0347,92.8636,92.9016,10107.0
2021-10-28 14:00:00,97.7,97.98,97.67,97.98,9544.0,92.9111,93.1774,92.8826,93.1774,9544.0
2021-10-28 14:30:00,98.01,98.1,97.84,97.92,13806.0,93.2059,93.2915,93.0442,93.1203,13806.0
2021-10-28 15:00:00,97.95,98.11,97.94,98.03,20281.0,93.1488,93.301,93.1393,93.2249,20281.0
2021-10-28 15:30:00,98.02,98.6,98.0,98.53,75308.0,93.2154,93.767,93.1964,93.7004,75308.0
2021-10-29 09:30:00,98.5,99.99,98.35,99.31,30407.0,93.6719,95.0889,93.5292,94.4422,30407.0
2021-10-29 10:00:00,99.29,99.69,98.82,98.98,16317.0,94.4232,94.8036,93.9762,94.1284,16317.0
2021-10-29 10:30:00,99.01,99.54,98.8,99.34,22162.0,94.1569,94.6609,93.9572,94.4707,22162.0
2021-10-29 11:00:00,99.39,99.63,99.14,99.18,12903.0,94.5183,94.7465,94.2805,94.3186,12903.0
2021-10-29 11:30:00,99.16,99.25,98.98,99.1,13095.0,94.2995,94.3851,94.1284,94.2425,13095.0
2021-10-29 12:00:00,99.14,99.38,98.99,99.38,8850.0,94.2805,94.5088,94.1379,94.5088,8850.0
2021-10-29 12:30:00,99.35,99.41,99.13,99.29,36558.0,94.4802,94.5373,94.271,94.4232,36558.0
2021-10-29 13:00:00,99.24,99.58,99.2,99.5,17045.0,94.3756,94.699,94.3376,94.6229,17045.0
2021-10-29 13:30:00,99.47,99.77,99.47,99.65,20042.0,94.5943,94.8796,94.5943,94.7655,20042.0
2021-10-29 14:00:00,99.67,99.71,99.22,99.26,38960.0,94.7845,94.8226,94.3566,94.3946,38960.0
2021-10-29 14:30:00,99.26,99.64,99.26,99.5,41844.0,94.3946,94.756,94.3946,94.6229,41844.0
2021-10-29 15:00:00,99.49,99.73,99.4,99.7,29857.0,94.6134,94.8416,94.5278,94.8131,29857.0
2021-10-29 15:30:00,99.73,100.22,99.65,99.98,107715.0,94.8416,95.3076,94.7655,95.0793,107715.0
2021-11-01 09:30:00,100.06,101.41,99.77,99.86,66216.0,95.1554,96.4393,94.8796,94.9652,66216.0
2021-11-01 10:00:00,99.81,99.97,99.24,99.76,34658.0,94.9177,95.0698,94.3756,94.8701,34658.0
2021-11-01 10:30:00,99.69,100.82,99.69,100.44,15933.0,94.8036,95.8782,94.8036,95.5168,15933.0
2021-11-01 11:00:00,100.47,100.92,100.47,100.73,17093.0,95.5453,95.9733,95.5453,95.7926,17093.0
2021-11-01 11:30:00,100.7,101.03,100.65,101.03,13394.0,95.7641,96.0779,95.7165,96.0779,13394.0
2021-11-01 12:00:00,101.09,101.12,100.72,100.89,13223.0,96.1349,96.1635,95.7831,95.9447,13223.0
2021-11-01 12:30:00,100.87,101.01,100.74,100.97,16142.0,95.9257,96.0589,95.8021,96.0208,16142.0
2021-11-01 13:00:00,100.97,100.97,100.58,100.7,12332.0,96.0208,96.0208,95.6499,95.7641,12332.0
2021-11-01 13:30:00,100.68,100.69,100.33,100.39,14692.0,95.745,95.7545,95.4122,95.4692,14692.0
2021-11-01 14:00:00,100.39,100.95,100.38,100.88,35690.0,95.4692,96.0018,95.4597,95.9352,35690.0
2021-11-01 14:30:00,100.94,101.1,100.88,100.92,13067.0,95.9923,96.1444,95.9352,95.9733,13067.0
2021-11-01 15:00:00,100.93,101.32,100.89,101.22,37638.0,95.9828,96.3537,95.9447,96.2586,37638.0
2021-11-01 15:30:00,101.19,101.39,101.07,101.09,112382.0,96.23,96.4202,96.1159,96.1349,112382.0
2021-11-02 09:30:00,101.4,101.82,95.86,99.02,144472.0,96.4297,96.8292,91.1613,94.1664,144472.0
2021-11-02 10:00:00,98.99,99.39,98.14,98.41,21353.0,94.1379,94.5183,93.3295,93.5863,21353.0
2021-11-02 10:30:00,98.44,98.65,97.15,97.71,48271.0,93.6148,93.8145,92.3881,92.9206,48271.0
2021-11-02 11:00:00,97.59,97.8,96.58,96.96,31722.0,92.8065,93.0062,91.846,92.2074,31722.0
2021-11-02 11:30:00,96.96,97.78,96.79,97.78,37409.0,92.2074,92.9872,92.0457,92.9872,37409.0
2021-11-02 12:00:00,97.82,98.31,97.0,97.5,75651.0,93.0252,93.4912,92.2454,92.7209,75651.0
2021-11-02 12:30:00,97.57,98.09,97.57,97.83,31346.0,92.7875,93.282,92.7875,93.0347,31346.0
2021-11-02 13:00:00,97.83,98.58,97.58,97.88,94444.0,93.0347,93.748,92.797,93.0823,94444.0
2021-11-02 13:30:00,97.87,97.99,96.93,97.19,59254.0,93.0728,93.1869,92.1788,92.4261,59254.0
2021-11-02 14:00:00,97.2,97.98,97.05,97.98,89073.0,92.4356,93.1774,92.293,93.1774,89073.0
2021-11-02 14:30:00,97.97,98.19,97.62,97.92,59821.0,93.1679,93.3771,92.835,93.1203,59821.0
2021-11-02 15:00:00,97.91,98.25,97.67,97.7,106956.0,93.1108,93.4341,92.8826,92.9111,106956.0
2021-11-02 15:30:00,97.68,98.28,97.65,98.08,223595.0,92.8921,93.4627,92.8636,93.2725,223595.0
2021-11-03 09:30:00,97.61,98.15,97.24,97.76,38411.0,92.8255,93.339,92.4737,92.9682,38411.0
2021-11-03 10:00:00,97.75,98.69,97.7,98.61,41353.0,92.9587,93.8526,92.9111,93.7765,41353.0
2021-11-03 10:30:00,98.55,98.64,98.2,98.51,35358.0,93.7194,93.805,93.3866,93.6814,35358.0
2021-11-03 11:00:00,98.5,98.51,97.77,97.77,15788.0,93.6719,93.6814,92.9777,92.9777,15788.0
2021-11-03 11:30:00,97.83,97.86,97.19,97.22,19503.0,93.0347,93.0633,92.4261,92.4546,19503.0
2021-11-03 12:00:00,97.22,97.29,96.78,96.78,25691.0,92.4546,92.5212,92.0362,92.0362,25691.0
2021-11-03 12:30:00,96.78,96.8,96.0,96.02,50210.0,92.0362,92.0552,91.2944,91.3135,50210.0
2021-11-03 13:00:00,96.01,96.1,95.46,95.66,63969.0,91.3039,91.3895,90.7809,90.9711,63969.0
2021-11-03 13:30:00,95.59,95.59,94.76,94.79,40991.0,90.9045,90.9045,90.1152,90.1437,40991.0
2021-11-03 14:00:00,94.74,95.38,94.72,95.33,37682.0,90.0962,90.7048,90.0772,90.6573,37682.0
2021-11-03 14:30:00,95.33,95.72,94.95,95.49,75742.0,90.6573,91.0282,90.2959,90.8094,75742.0
2021-11-03 15:00:00,95.49,95.49,95.04,95.3,56350.0,90.8094,90.8094,90.3815,90.6287,56350.0
2021-11-03 15:30:00,95.29,95.33,94.82,95.1,187405.0,90.6192,90.6573,90.1723,90.4385,187405.0
2021-11-04 09:30:00,94.91,95.88,94.67,95.25,20441.0,90.2579,91.1803,90.0296,90.5812,20441.0
2021-11-04 10:00:00,95.3,95.9,95.18,95.47,20797.0,90.6287,91.1993,90.5146,90.7904,20797.0
2021-11-04 10:30:00,95.46,95.48,94.93,95.02,21304.0,90.7809,90.7999,90.2769,90.3625,21304.0
2021-11-04 11:00:00,95.09,95.22,94.59,94.66,22773.0,90.429,90.5527,89.9535,90.0201,22773.0
2021-11-04 11:30:00,94.74,94.84,94.39,94.69,24411.0,90.0962,90.1913,89.7633,90.0486,24411.0
2021-11-04 12:00:00,94.69,94.83,94.52,94.56,22894.0,90.0486,90.1818,89.887,89.925,22894.0
2021-11-04 12:30:00,94.54,94.76,94.48,94.63,18997.0,89.906,90.1152,89.8489,89.9916,18997.0
2021-11-04 13:00:00,94.67,94.67,94.34,94.37,20500.0,90.0296,90.0296,89.7158,89.7443,20500.0
2021-11-04 13:30:00,94.4,94.42,94.19,94.31,24251.0,89.7729,89.7919,89.5732,89.6873,24251.0
2021-11-04 14:00:00,94.29,94.68,94.19,94.59,20389.0,89.6682,90.0391,89.5732,89.9535,20389.0
2021-11-04 14:30:00,94.58,94.71,94.47,94.54,25121.0,89.944,90.0677,89.8394,89.906,25121.0
2021-11-04 15:00:00,94.6,94.7,94.26,94.36,34393.0,89.9631,90.0582,89.6397,89.7348,34393.0
2021-11-04 15:30:00,94.37,94.77,94.21,94.73,119778.0,89.7443,90.1247,89.5922,90.0867,119778.0
2021-11-05 09:30:00,95.28,96.8,94.85,96.37,46948.0,90.6097,92.0552,90.2008,91.6463,46948.0
2021-11-05 10:00:00,96.39,96.4,95.18,95.36,34536.0,91.6653,91.6748,90.5146,90.6858,34536.0
2021-11-05 10:30:00,95.3,95.66,95.11,95.38,27295.0,90.6287,90.9711,90.4481,90.7048,27295.0
2021-11-05 11:00:00,95.39,95.48,95.28,95.41,15175.0,90.7143,90.7999,90.6097,90.7334,15175.0
2021-11-05 11:30:00,95.51,95.62,95.33,95.37,8057.0,90.8284,90.9331,90.6573,90.6953,8057.0
2021-11-05 12:00:00,95.29,95.45,95.17,95.45,11109.0,90.6192,90.7714,90.5051,90.7714,11109.0
2021-11-05 12:30:00,95.39,95.5,95.37,95.41,10470.0,90.7143,90.8189,90.6953,90.7334,10470.0
2021-11-05 13:00:00,95.44,95.51,95.05,95.06,6766.0,90.7619,90.8284,90.391,90.4005,6766.0
2021-11-05 13:30:00,95.09,95.21,94.68,94.8,11805.0,90.429,90.5432,90.0391,90.1533,11805.0
2021-11-05 14:00:00,94.73,94.86,94.64,94.76,13141.0,90.0867,90.2103,90.0011,90.1152,13141.0
2021-11-05 14:30:00,94.76,94.98,94.67,94.85,11415.0,90.1152,90.3244,90.0296,90.2008,11415.0
2021-11-05 15:00:00,94.87,95.18,94.81,94.86,16592.0,90.2198,90.5146,90.1628,90.2103,16592.0
2021-11-05 15:30:00,94.89,95.14,94.66,94.7,106934.0,90.2388,90.4766,90.0201,90.0582,106934.0
2021-11-08 09:30:00,94.84,95.88,94.75,94.75,19080.0,90.1913,91.1803,90.1057,90.1057,19080.0
2021-11-08 10:00:00,94.75,96.11,94.6,96.01,99423.0,90.1057,91.399,89.9631,91.3039,99423.0
2021-11-08 10:30:00,96.02,96.16,95.27,95.65,63572.0,91.3135,91.4466,90.6002,90.9616,63572.0
2021-11-08 11:00:00,95.61,95.84,95.24,95.45,19358.0,90.9235,91.1423,90.5717,90.7714,19358.0
2021-11-08 11:30:00,95.52,95.63,95.3,95.43,10494.0,90.838,90.9426,90.6287,90.7524,10494.0
2021-11-08 12:00:00,95.49,95.49,95.13,95.37,15359.0,90.8094,90.8094,90.4671,90.6953,15359.0
2021-11-08 12:30:00,95.31,95.86,95.25,95.84,12235.0,90.6383,91.1613,90.5812,91.1423,12235.0
2021-11-08 13:00:00,95.83,95.86,95.64,95.7,9175.0,91.1328,91.1613,90.9521,91.0091,9175.0
2021-11-08 13:30:00,95.74,95.78,95.65,95.74,7788.0,91.0472,91.0852,90.9616,91.0472,7788.0
2021-11-08 14:00:00,95.74,95.79,95.45,95.5,16333.0,91.0472,91.0947,90.7714,90.8189,16333.0
2021-11-08 14:30:00,95.5,95.72,95.5,95.64,31061.0,90.8189,91.0282,90.8189,90.9521,31061.0
2021-11-08 15:00:00,95.69,95.69,95.47,95.48,34185.0,90.9996,90.9996,90.7904,90.7999,34185.0
2021-11-08 15:30:00,95.48,96.04,95.47,95.85,145892.0,90.7999,91.3325,90.7904,91.1518,145892.0
2021-11-09 09:30:00,95.75,95.75,94.78,94.93,33448.0,91.0567,91.0567,90.1342,90.2769,33448.0
2021-11-09 10:00:00,94.83,95.21,94.61,94.91,46080.0,90.1818,90.5432,89.9726,90.2579,46080.0
2021-11-09 10:30:00,94.98,95.15,94.77,94.87,11169.0,90.3244,90.4861,90.1247,90.2198,11169.0
2021-11-09 11:00:00,94.9,95.28,94.89,95.26,13652.0,90.2483,90.6097,90.2388,90.5907,13652.0
2021-11-09 11:30:00,95.31,95.57,95.17,95.17,7632.0,90.6383,90.8855,90.5051,90.5051,7632.0
2021-11-09 12:00:00,95.22,95.31,95.17,95.26,12195.0,90.5527,90.6383,90.5051,90.5907,12195.0
2021-11-09 12:30:00,95.24,95.44,95.22,95.35,17182.0,90.5717,90.7619,90.5527,90.6763,17182.0
2021-11-09 13:00:00,95.35,95.35,95.02,95.05,10283.0,90.6763,90.6763,90.3625,90.391,10283.0
2021-11-09 13:30:00,95.07,95.13,94.93,95.01,10555.0,90.41,90.4671,90.2769,90.353,10555.0
2021-11-09 14:00:00,94.96,95.0,94.61,94.66,21634.0,90.3054,90.3434,89.9726,90.0201,21634.0
2021-11-09 14:30:00,94.72,94.85,94.57,94.7,30740.0,90.0772,90.2008,89.9345,90.0582,30740.0
2021-11-09 15:00:00,94.72,94.76,94.5,94.59,18951.0,90.0772,90.1152,89.868,89.9535,18951.0
2021-11-09 15:30:00,94.56,94.56,94.26,94.39,104740.0,89.925,89.925,89.6397,89.7633,104740.0
2021-11-10 09:30:00,94.84,95.3,94.59,94.71,51023.0,90.1913,90.6287,89.9535,90.0677,51023.0
2021-11-10 10:00:00,94.91,95.29,94.58,95.07,24497.0,90.2579,90.6192,89.944,90.41,24497.0
2021-11-10 10:30:00,95.01,95.33,94.92,95.25,13878.0,90.353,90.6573,90.2674,90.5812,13878.0
2021-11-10 11:00:00,95.29,95.39,94.86,94.87,16632.0,90.6192,90.7143,90.2103,90.2198,16632.0
2021-11-10 11:30:00,94.87,94.9,94.52,94.67,22794.0,90.2198,90.2483,89.887,90.0296,22794.0
2021-11-10 12:00:00,94.64,94.68,94.22,94.34,22987.0,90.0011,90.0391,89.6017,89.7158,22987.0
2021-11-10 12:30:00,94.3,94.43,94.11,94.16,13222.0,89.6778,89.8014,89.4971,89.5446,13222.0
2021-11-10 13:00:00,94.17,94.26,93.95,93.98,28387.0,89.5541,89.6397,89.3449,89.3734,28387.0
2021-11-10 13:30:00,94.0,94.28,94.0,94.08,15861.0,89.3925,89.6587,89.3925,89.4685,15861.0
2021-11-10 14:00:00,93.97,94.16,93.88,93.98,12309.0,89.3639,89.5446,89.2783,89.3734,12309.0
2021-11-10 14:30:00,93.96,94.06,93.79,93.99,19317.0,89.3544,89.4495,89.1928,89.383,19317.0
2021-11-10 15:00:00,94.05,94.14,93.87,93.9,19912.0,89.44,89.5256,89.2688,89.2974,19912.0
2021-11-10 15:30:00,93.9,94.08,93.61,94.03,82567.0,89.2974,89.4685,89.0216,89.421,82567.0
2021-11-11 09:30:00,93.75,93.9,93.31,93.56,13489.0,89.1547,89.2974,88.7363,88.974,13489.0
2021-11-11 10:00:00,93.43,93.72,93.38,93.63,9620.0,88.8504,89.1262,88.8029,89.0406,9620.0
2021-11-11 10:30:00,93.63,93.67,93.0,93.12,26080.0,89.0406,89.0786,88.4415,88.5556,26080.0
2021-11-11 11:00:00,93.08,93.41,93.0,93.15,28751.0,88.5176,88.8314,88.4415,88.5841,28751.0
2021-11-11 11:30:00,93.1,93.25,92.83,92.84,14244.0,88.5366,88.6792,88.2798,88.2893,14244.0
2021-11-11 12:00:00,92.86,92.89,92.48,92.52,43720.0,88.3083,88.3369,87.947,87.985,43720.0
2021-11-11 12:30:00,92.53,92.53,92.19,92.26,28577.0,87.9945,87.9945,87.6712,87.7378,28577.0
2021-11-11 13:00:00,92.26,92.59,92.19,92.59,21232.0,87.7378,88.0516,87.6712,88.0516,21232.0
2021-11-11 13:30:00,92.6,92.69,92.22,92.22,23005.0,88.0611,88.1467,87.6997,87.6997,23005.0
2021-11-11 14:00:00,92.23,92.33,92.14,92.2,22032.0,87.7092,87.8043,87.6236,87.6807,22032.0
2021-11-11 14:30:00,92.16,92.33,92.16,92.23,19469.0,87.6427,87.8043,87.6427,87.7092,19469.0
2021-11-11 15:00:00,92.22,92.24,92.01,92.22,30517.0,87.6997,87.7187,87.5,87.6997,30517.0
2021-11-11 15:30:00,92.2,92.56,92.13,92.46,118621.0,87.6807,88.023,87.6141,87.9279,118621.0
2021-11-12 09:30:00,92.45,93.11,92.2,92.96,32418.0,87.9184,88.5461,87.6807,88.4034,32418.0
2021-11-12 10:00:00,92.95,93.2,92.73,92.73,12653.0,88.3939,88.6317,88.1847,88.1847,12653.0
2021-11-12 10:30:00,92.7,92.78,92.5,92.52,13469.0,88.1562,88.2323,87.966,87.985,13469.0
2021-11-12 11:00:00,92.5,92.88,92.43,92.68,29027.0,87.966,88.3274,87.8994,88.1372,29027.0
2021-11-12 11:30:00,92.76,93.31,92.69,93.29,31035.0,88.2132,88.7363,88.1467,88.7173,31035.0
2021-11-12 12:00:00,93.31,93.47,93.23,93.47,19326.0,88.7363,88.8884,88.6602,88.8884,19326.0
2021-11-12 12:30:00,93.45,93.52,93.34,93.52,6980.0,88.8694,88.936,88.7648,88.936,6980.0
2021-11-12 13:00:00,93.49,93.81,93.39,93.75,31157.0,88.9075,89.2118,88.8124,89.1547,31157.0
2021-11-12 13:30:00,93.79,93.92,93.66,93.92,7882.0,89.1928,89.3164,89.0691,89.3164,7882.0
2021-11-12 14:00:00,93.92,93.94,93.74,93.75,7519.0,89.3164,89.3354,89.1452,89.1547,7519.0
2021-11-12 14:30:00,93.75,93.87,93.61,93.83,10704.0,89.1547,89.2688,89.0216,89.2308,10704.0
2021-11-12 15:00:00,93.79,93.93,93.73,93.86,12129.0,89.1928,89.3259,89.1357,89.2593,12129.0
2021-11-12 15:30:00,93.86,93.94,93.53,93.56,137919.0,89.2593,89.3354,88.9455,88.974,137919.0
2021-11-15 09:30:00,93.84,94.57,93.47,93.93,18590.0,89.2403,89.9345,88.8884,89.3259,18590.0
2021-11-15 10:00:00,93.98,94.4,93.98,94.37,10052.0,89.3734,89.7729,89.3734,89.7443,10052.0
2021-11-15 10:30:00,94.39,94.58,94.25,94.3,15220.0,89.7633,89.944,89.6302,89.6778,15220.0
2021-11-15 11:00:00,94.3,94.48,93.97,94.06,13710.0,89.6778,89.8489,89.3639,89.4495,13710.0
2021-11-15 11:30:00,94.06,94.34,93.9,94.28,19495.0,89.4495,89.7158,89.2974,89.6587,19495.0
2021-11-15 12:00:00,94.28,94.39,94.09,94.39,11116.0,89.6587,89.7633,89.4781,89.7633,11116.0
2021-11-15 12:30:00,94.45,94.51,94.3,94.45,6171.0,89.8204,89.8775,89.6778,89.8204,6171.0
2021-11-15 13:00:00,94.46,94.64,94.43,94.55,10064.0,89.8299,90.0011,89.8014,89.9155,10064.0
2021-11-15 13:30:00,94.53,94.58,94.46,94.54,8273.0,89.8965,89.944,89.8299,89.906,8273.0
2021-11-15 14:00:00,94.56,94.62,94.32,94.33,10335.0,89.925,89.9821,89.6968,89.7063,10335.0
2021-11-15 14:30:00,94.33,94.37,94.07,94.08,7842.0,89.7063,89.7443,89.459,89.4685,7842.0
2021-11-15 15:00:00,94.07,94.14,93.93,94.03,11401.0,89.459,89.5256,89.3259,89.421,11401.0
2021-11-15 15:30:00,94.03,94.31,93.88,94.28,118328.0,89.421,89.6873,89.2783,89.6587,118328.0
2021-11-16 09:30:00,94.26,95.08,94.03,94.8,27301.0,89.6397,90.4195,89.421,90.1533,27301.0
2021-11-16 10:00:00,94.66,94.78,94.43,94.51,11146.0,90.0201,90.1342,89.8014,89.8775,11146.0
2021-11-16 10:30:00,94.5,94.66,94.37,94.53,16550.0,89.868,90.0201,89.7443,89.8965,16550.0
2021-11-16 11:00:00,94.49,94.59,94.03,94.2,14462.0,89.8584,89.9535,89.421,89.5827,14462.0
2021-11-16 11:30:00,94.2,94.37,94.17,94.31,18325.0,89.5827,89.7443,89.5541,89.6873,18325.0
2021-11-16 12:00:00,94.27,94.4,94.18,94.37,20174.0,89.6492,89.7729,89.5636,89.7443,20174.0
2021-11-16 12:30:00,94.37,94.67,94.33,94.65,13978.0,89.7443,90.0296,89.7063,90.0106,13978.0
2021-11-16 13:00:00,94.65,94.69,94.2,94.5,20732.0,90.0106,90.0486,89.5827,89.868,20732.0
2021-11-16 13:30:00,94.51,94.56,94.32,94.33,12137.0,89.8775,89.925,89.6968,89.7063,12137.0
2021-11-16 14:00:00,94.33,94.33,94.17,94.2,22710.0,89.7063,89.7063,89.5541,89.5827,22710.0
2021-11-16 14:30:00,94.22,94.38,94.18,94.35,28331.0,89.6017,89.7538,89.5636,89.7253,28331.0
2021-11-16 15:00:00,94.35,94.43,94.13,94.13,21063.0,89.7253,89.8014,89.5161,89.5161,21063.0
2021-11-16 15:30:00,94.13,94.14,93.79,93.89,99415.0,89.5161,89.5256,89.1928,89.2879,99415.0
2021-11-17 09:30:00,93.59,94.02,93.25,93.89,19275.0,89.0026,89.4115,88.6792,89.2879,19275.0
2021-11-17 10:00:00,93.99,94.07,92.98,94.07,46111.0,89.383,89.459,88.4225,89.459,46111.0
2021-11-17 10:30:00,93.95,94.06,93.57,93.86,17948.0,89.3449,89.4495,88.9835,89.2593,17948.0
2021-11-17 11:00:00,93.88,93.96,93.61,93.73,10545.0,89.2783,89.3544,89.0216,89.1357,10545.0
2021-11-17 11:30:00,93.75,93.75,93.26,93.26,8084.0,89.1547,89.1547,88.6887,88.6887,8084.0
2021-11-17 12:00:00,93.3,93.6,93.21,93.37,14548.0,88.7268,89.0121,88.6412,88.7933,14548.0
2021-11-17 12:30:00,93.39,93.78,93.29,93.7,19377.0,88.8124,89.1832,88.7173,89.1072,19377.0
2021-11-17 13:00:00,93.68,93.8,93.35,93.71,19516.0,89.0881,89.2023,88.7743,89.1167,19516.0
2021-11-17 13:30:00,93.67,93.78,93.43,93.5,7556.0,89.0786,89.1832,88.8504,88.917,7556.0
2021-11-17 14:00:00,93.43,93.43,93.12,93.32,14993.0,88.8504,88.8504,88.5556,88.7458,14993.0
2021-11-17 14:30:00,93.35,93.75,93.32,93.73,11587.0,88.7743,89.1547,88.7458,89.1357,11587.0
2021-11-17 15:00:00,93.76,94.21,93.75,94.19,27427.0,89.1642,89.5922,89.1547,89.5732,27427.0
2021-11-17 15:30:00,94.18,94.24,93.74,93.78,86173.0,89.5636,89.6207,89.1452,89.1832,86173.0
2021-11-18 09:30:00,93.96,94.06,93.18,93.18,8275.0,89.3544,89.4495,88.6127,88.6127,8275.0
2021-11-18 10:00:00,93.08,93.19,92.14,92.16,17512.0,88.5176,88.6222,87.6236,87.6427,17512.0
2021-11-18 10:30:00,92.2,92.24,91.83,92.11,16382.0,87.6807,87.7187,87.3288,87.5951,16382.0
2021-11-18 11:00:00,92.22,92.23,91.88,92.0,8521.0,87.6997,87.7092,87.3764,87.4905,8521.0
2021-11-18 11:30:00,92.03,92.03,91.7,91.89,14902.0,87.519,87.519,87.2052,87.3859,14902.0
2021-11-18 12:00:00,91.93,92.09,91.86,91.88,25369.0,87.4239,87.5761,87.3574,87.3764,25369.0
2021-11-18 12:30:00,91.93,91.93,91.47,91.52,11064.0,87.4239,87.4239,86.9865,87.034,11064.0
2021-11-18 13:00:00,91.5,91.5,91.25,91.44,15783.0,87.015,87.015,86.7773,86.9579,15783.0
2021-11-18 13:30:00,91.39,91.94,91.38,91.91,13668.0,86.9104,87.4334,86.9009,87.4049,13668.0
2021-11-18 14:00:00,91.86,92.02,91.79,91.9,17261.0,87.3574,87.5095,87.2908,87.3954,17261.0
2021-11-18 14:30:00,91.93,91.94,91.76,91.91,10941.0,87.4239,87.4334,87.2623,87.4049,10941.0
2021-11-18 15:00:00,91.92,91.96,91.36,91.38,16693.0,87.4144,87.4525,86.8819,86.9009,16693.0
2021-11-18 15:30:00,91.39,91.39,91.03,91.18,106884.0,86.9104,86.9104,86.568,86.7107,106884.0
2021-11-19 09:30:00,91.34,91.95,90.9,91.41,65686.0,86.8628,87.4429,86.4444,86.9294,65686.0
2021-11-19 10:00:00,91.41,91.73,90.93,91.69,36823.0,86.9294,87.2337,86.4729,87.1957,36823.0
2021-11-19 10:30:00,91.69,91.99,91.47,91.65,20465.0,87.1957,87.481,86.9865,87.1577,20465.0
2021-11-19 11:00:00,91.65,91.73,91.58,91.68,12413.0,87.1577,87.2337,87.0911,87.1862,12413.0
2021-11-19 11:30:00,91.68,91.68,91.38,91.45,17044.0,87.1862,87.1862,86.9009,86.9675,17044.0
2021-11-19 12:00:00,91.45,92.09,91.45,91.94,22339.0,86.9675,87.5761,86.9675,87.4334,22339.0
2021-11-19 12:30:00,91.91,92.04,91.84,91.88,15094.0,87.4049,87.5285,87.3383,87.3764,15094.0
2021-11-19 13:00:00,91.88,91.88,91.68,91.72,13167.0,87.3764,87.3764,87.1862,87.2242,13167.0
2021-11-19 13:30:00,91.68,92.19,91.68,92.03,21298.0,87.1862,87.6712,87.1862,87.519,21298.0
2021-11-19 14:00:00,92.01,92.24,92.01,92.15,17625.0,87.5,87.7187,87.5,87.6331,17625.0
2021-11-19 14:30:00,92.16,92.2,91.93,92.01,24937.0,87.6427,87.6807,87.4239,87.5,24937.0
2021-11-19 15:00:00,92.02,92.17,91.79,92.11,33996.0,87.5095,87.6522,87.2908,87.5951,33996.0
2021-11-19 15:30:00,92.11,92.21,91.91,92.05,87068.0,87.5951,87.6902,87.4049,87.538,87068.0
2021-11-22 09:30:00,92.24,93.35,91.91,93.23,47634.0,87.7187,88.7743,87.4049,88.6602,47634.0
2021-11-22 10:00:00,93.31,93.5,92.89,93.19,15743.0,88.7363,88.917,88.3369,88.6222,15743.0
2021-11-22 10:30:00,93.24,93.39,92.97,93.17,14690.0,88.6697,88.8124,88.413,88.6031,14690.0
2021-11-22 11:00:00,93.19,94.0,93.06,94.0,23533.0,88.6222,89.3925,88.4985,89.3925,23533.0
2021-11-22 11:30:00,94.01,94.61,94.0,94.36,33506.0,89.402,89.9726,89.3925,89.7348,33506.0
2021-11-22 12:00:00,94.36,94.73,94.16,94.16,9473.0,89.7348,90.0867,89.5446,89.5446,9473.0
2021-11-22 12:30:00,94.14,94.27,94.02,94.07,14585.0,89.5256,89.6492,89.4115,89.459,14585.0
2021-11-22 13:00:00,94.04,94.31,94.04,94.17,11935.0,89.4305,89.6873,89.4305,89.5541,11935.0
2021-11-22 13:30:00,94.19,94.19,93.87,93.95,15004.0,89.5732,89.5732,89.2688,89.3449,15004.0
2021-11-22 14:00:00,93.95,94.18,93.81,93.84,21470.0,89.3449,89.5636,89.2118,89.2403,21470.0
2021-11-22 14:30:00,93.82,93.92,93.53,93.77,30548.0,89.2213,89.3164,88.9455,89.1737,30548.0
2021-11-22 15:00:00,93.75,93.9,93.68,93.78,45169.0,89.1547,89.2974,89.0881,89.1832,45169.0
2021-11-22 15:30:00,93.75,93.86,93.31,93.38,184495.0,89.1547,89.2593,88.7363,88.8029,184495.0
2021-11-23 09:30:00,93.7,93.77,93.01,93.35,15365.0,89.1072,89.1737,88.451,88.7743,15365.0
2021-11-23 10:00:00,93.25,93.67,93.22,93.23,10980.0,88.6792,89.0786,88.6507,88.6602,10980.0
2021-11-23 10:30:00,93.23,93.4,92.91,93.34,14344.0,88.6602,88.8219,88.3559,88.7648,14344.0
2021-11-23 11:00:00,93.34,93.69,93.22,93.56,16242.0,88.7648,89.0977,88.6507,88.974,16242.0
2021-11-23 11:30:00,93.53,93.65,93.3,93.33,8722.0,88.9455,89.0596,88.7268,88.7553,8722.0
2021-11-23 12:00:00,93.18,93.48,92.99,93.33,82284.0,88.6127,88.898,88.432,88.7553,82284.0
2021-11-23 12:30:00,93.35,93.51,92.94,92.95,14291.0,88.7743,88.9265,88.3844,88.3939,14291.0
2021-11-23 13:00:00,92.96,93.2,92.94,93.06,22488.0,88.4034,88.6317,88.3844,88.4985,22488.0
2021-11-23 13:30:00,93.15,93.56,93.08,93.15,11956.0,88.5841,88.974,88.5176,88.5841,11956.0
2021-11-23 14:00:00,93.15,93.35,93.05,93.27,42528.0,88.5841,88.7743,88.489,88.6982,42528.0
2021-11-23 14:30:00,93.28,93.3,92.97,93.2,20202.0,88.7078,88.7268,88.413,88.6317,20202.0
2021-11-23 15:00:00,93.2,93.27,92.91,93.17,19774.0,88.6317,88.6982,88.3559,88.6031,19774.0
2021-11-23 15:30:00,93.23,93.76,93.2,93.29,144783.0,88.6602,89.1642,88.6317,88.7173,144783.0
2021-11-24 09:30:00,93.5,94.26,92.78,94.26,14137.0,88.917,89.6397,88.2323,89.6397,14137.0
2021-11-24 10:00:00,94.14,94.73,93.79,93.79,25414.0,89.5256,90.0867,89.1928,89.1928,25414.0
2021-11-24 10:30:00,93.88,93.88,93.55,93.81,12785.0,89.2783,89.2783,88.9645,89.2118,12785.0
2021-11-24 11:00:00,93.86,94.01,93.76,93.86,26791.0,89.2593,89.402,89.1642,89.2593,26791.0
2021-11-24 11:30:00,93.93,93.94,93.64,93.64,7833.0,89.3259,89.3354,89.0501,89.0501,7833.0
2021-11-24 12:00:00,93.62,93.69,93.38,93.53,15402.0,89.0311,89.0977,88.8029,88.9455,15402.0
2021-11-24 12:30:00,93.55,93.71,93.36,93.55,14002.0,88.9645,89.1167,88.7838,88.9645,14002.0
2021-11-24 13:00:00,93.5,93.75,93.35,93.69,19369.0,88.917,89.1547,88.7743,89.0977,19369.0
2021-11-24 13:30:00,93.72,93.94,93.59,93.72,12984.0,89.1262,89.3354,89.0026,89.1262,12984.0
2021-11-24 14:00:00,93.75,93.77,93.38,93.5,18348.0,89.1547,89.1737,88.8029,88.917,18348.0
2021-11-24 14:30:00,93.53,93.61,93.46,93.47,9879.0,88.9455,89.0216,88.8789,88.8884,9879.0
2021-11-24 15:00:00,93.46,93.47,93.16,93.19,13587.0,88.8789,88.8884,88.5936,88.6222,13587.0
2021-11-24 15:30:00,93.14,93.22,92.93,93.11,102554.0,88.5746,88.6507,88.3749,88.5461,102554.0
2021-11-26 09:30:00,92.15,92.84,91.3,91.49,39122.0,87.6331,88.2893,86.8248,87.0055,39122.0
2021-11-26 10:00:00,91.34,91.67,90.88,91.5,47278.0,86.8628,87.1767,86.4254,87.015,47278.0
2021-11-26 10:30:00,91.48,91.65,91.05,91.23,21545.0,86.996,87.1577,86.5871,86.7582,21545.0
2021-11-26 11:00:00,91.25,91.32,91.02,91.23,11653.0,86.7773,86.8438,86.5585,86.7582,11653.0
2021-11-26 11:30:00,91.16,91.28,90.78,90.97,12965.0,86.6917,86.8058,86.3303,86.511,12965.0
2021-11-26 12:00:00,90.97,91.36,90.81,91.21,23879.0,86.511,86.8819,86.3588,86.7392,23879.0
2021-11-26 12:30:00,91.23,91.58,90.89,91.08,63210.0,86.7582,87.0911,86.4349,86.6156,63210.0
2021-11-29 09:30:00,91.88,92.19,90.66,90.7,13273.0,87.3764,87.6712,86.2162,86.2542,13273.0
2021-11-29 10:00:00,90.64,90.83,90.43,90.74,14520.0,86.1972,86.3778,85.9975,86.2923,14520.0
2021-11-29 10:30:00,90.74,90.8,90.34,90.55,6899.0,86.2923,86.3493,85.9119,86.1116,6899.0
2021-11-29 11:00:00,90.56,90.99,90.51,90.73,9154.0,86.1211,86.53,86.0735,86.2827,9154.0
2021-11-29 11:30:00,90.76,91.28,90.61,91.02,11270.0,86.3113,86.8058,86.1686,86.5585,11270.0
2021-11-29 12:00:00,91.04,91.45,91.03,91.38,5430.0,86.5776,86.9675,86.568,86.9009,5430.0
2021-11-29 12:30:00,91.46,91.54,91.31,91.4,7778.0,86.977,87.053,86.8343,86.9199,7778.0
2021-11-29 13:00:00,91.35,91.59,91.17,91.18,11800.0,86.8724,87.1006,86.7012,86.7107,11800.0
2021-11-29 13:30:00,91.23,91.41,91.22,91.41,6373.0,86.7582,86.9294,86.7487,86.9294,6373.0
2021-11-29 14:00:00,91.42,91.49,91.22,91.33,9287.0,86.9389,87.0055,86.7487,86.8533,9287.0
2021-11-29 14:30:00,91.34,91.38,90.91,90.95,18926.0,86.8628,86.9009,86.4539,86.492,18926.0
2021-11-29 15:00:00,90.98,91.01,90.64,90.64,32025.0,86.5205,86.549,86.1972,86.1972,32025.0
2021-11-29 15:30:00,90.64,90.88,90.47,90.49,79069.0,86.1972,86.4254,86.0355,86.0545,79069.0
2021-11-30 09:30:00,90.01,90.45,89.72,90.12,41288.0,85.598,86.0165,85.3223,85.7026,41288.0
2021-11-30 10:00:00,90.09,90.63,89.9,90.03,31794.0,85.6741,86.1876,85.4934,85.6171,31794.0
2021-11-30 10:30:00,90.08,90.39,89.35,89.54,18466.0,85.6646,85.9594,84.9704,85.1511,18466.0
2021-11-30 11:00:00,89.53,89.75,89.3,89.39,15040.0,85.1416,85.3508,84.9228,85.0084,15040.0
2021-11-30 11:30:00,89.34,89.42,88.54,88.68,14568.0,84.9609,85.037,84.2001,84.3332,14568.0
2021-11-30 12:00:00,88.68,89.07,88.45,88.94,21593.0,84.3332,84.7041,84.1145,84.5805,21593.0
2021-11-30 12:30:00,88.96,88.97,88.4,88.51,26083.0,84.5995,84.609,84.067,84.1716,26083.0
2021-11-30 13:00:00,88.54,88.74,88.34,88.72,17438.0,84.2001,84.3903,84.0099,84.3713,17438.0
2021-11-30 13:30:00,88.73,88.84,88.61,88.65,19293.0,84.3808,84.4854,84.2667,84.3047,19293.0
2021-11-30 14:00:00,88.67,88.85,88.58,88.59,26901.0,84.3237,84.4949,84.2381,84.2476,26901.0
2021-11-30 14:30:00,88.56,88.69,88.26,88.27,27762.0,84.2191,84.3427,83.9338,83.9433,27762.0
2021-11-30 15:00:00,88.3,88.39,88.16,88.23,41872.0,83.9719,84.0574,83.8387,83.9053,41872.0
2021-11-30 15:30:00,88.22,88.51,87.81,88.02,198525.0,83.8958,84.1716,83.5059,83.7056,198525.0
2021-12-01 09:30:00,88.84,89.44,88.42,88.42,39353.0,84.4854,85.056,84.086,84.086,39353.0
2021-12-01 10:00:00,88.51,89.63,88.51,89.37,25085.0,84.1716,85.2367,84.1716,84.9894,25085.0
2021-12-01 10:30:00,89.24,89.69,89.03,89.51,22083.0,84.8658,85.2937,84.6661,85.1225,22083.0
2021-12-01 11:00:00,89.48,90.13,89.44,90.1,30217.0,85.094,85.7122,85.056,85.6836,30217.0
2021-12-01 11:30:00,90.11,90.11,89.6,89.7,16362.0,85.6931,85.6931,85.2081,85.3032,16362.0
2021-12-01 12:00:00,89.72,89.98,89.59,89.75,17116.0,85.3223,85.5695,85.1986,85.3508,17116.0
2021-12-01 12:30:00,89.72,89.8,89.53,89.76,51795.0,85.3223,85.3983,85.1416,85.3603,51795.0
2021-12-01 13:00:00,89.69,89.78,89.22,89.3,14790.0,85.2937,85.3793,84.8468,84.9228,14790.0
2021-12-01 13:30:00,89.33,89.33,88.59,88.93,12721.0,84.9514,84.9514,84.2476,84.571,12721.0
2021-12-01 14:00:00,88.88,88.98,88.6,88.71,28435.0,84.5234,84.6185,84.2572,84.3618,28435.0
2021-12-01 14:30:00,88.64,88.78,87.88,88.13,34230.0,84.2952,84.4283,83.5724,83.8102,34230.0
2021-12-01 15:00:00,88.19,88.29,88.01,88.13,39208.0,83.8672,83.9623,83.6961,83.8102,39208.0
2021-12-01 15:30:00,88.1,88.57,87.45,87.45,114749.0,83.7817,84.2286,83.1635,83.1635,114749.0
2021-12-02 09:30:00,87.84,88.91,87.84,88.66,36652.0,83.5344,84.552,83.5344,84.3142,36652.0
2021-12-02 10:00:00,88.84,89.21,88.69,89.01,18520.0,84.4854,84.8373,84.3427,84.6471,18520.0
2021-12-02 10:30:00,89.05,89.12,88.5,88.79,11646.0,84.6851,84.7517,84.1621,84.4378,11646.0
2021-12-02 11:00:00,88.97,89.43,88.66,89.34,40744.0,84.609,85.0465,84.3142,84.9609,40744.0
2021-12-02 11:30:00,89.38,89.49,88.91,89.3,7601.0,84.9989,85.1035,84.552,84.9228,7601.0
2021-12-02 12:00:00,89.43,89.44,89.13,89.14,8444.0,85.0465,85.056,84.7612,84.7707,8444.0
2021-12-02 12:30:00,89.2,89.38,89.14,89.37,13713.0,84.8277,84.9989,84.7707,84.9894,13713.0
2021-12-02 13:00:00,89.31,89.66,89.13,89.2,13450.0,84.9324,85.2652,84.7612,84.8277,13450.0
2021-12-02 13:30:00,89.25,89.82,89.25,89.79,13609.0,84.8753,85.4174,84.8753,85.3888,13609.0
2021-12-02 14:00:00,89.8,89.85,89.61,89.85,14054.0,85.3983,85.4459,85.2176,85.4459,14054.0
2021-12-02 14:30:00,89.84,89.86,89.52,89.52,18136.0,85.4364,85.4554,85.1321,85.1321,18136.0
2021-12-02 15:00:00,89.54,89.65,89.43,89.58,23621.0,85.1511,85.2557,85.0465,85.1891,23621.0
2021-12-02 15:30:00,89.62,89.96,89.4,89.61,92668.0,85.2272,85.5505,85.0179,85.2176,92668.0
2021-12-03 09:30:00,90.07,90.38,89.77,89.79,17251.0,85.6551,85.9499,85.3698,85.3888,17251.0
2021-12-03 10:00:00,89.8,89.92,89.38,89.9,19844.0,85.3983,85.5125,84.9989,85.4934,19844.0
2021-12-03 10:30:00,89.76,89.94,89.17,89.17,41000.0,85.3603,85.5315,84.7992,84.7992,41000.0
2021-12-03 11:00:00,89.07,89.23,88.78,89.2,44873.0,84.7041,84.8563,84.4283,84.8277,44873.0
2021-12-03 11:30:00,89.19,89.35,88.46,88.46,22701.0,84.8182,84.9704,84.124,84.124,22701.0
2021-12-03 12:00:00,88.48,89.0,88.47,88.8,16301.0,84.143,84.6375,84.1335,84.4473,16301.0
2021-12-03 12:30:00,88.79,89.23,88.53,88.57,21851.0,84.4378,84.8563,84.1906,84.2286,21851.0
2021-12-03 13:00:00,88.53,88.85,88.5,88.64,13901.0,84.1906,84.4949,84.1621,84.2952,13901.0
2021-12-03 13:30:00,88.58,88.61,88.24,88.3,16819.0,84.2381,84.2667,83.9148,83.9719,16819.0
2021-12-03 14:00:00,88.3,88.31,87.87,88.12,20705.0,83.9719,83.9814,83.5629,83.8007,20705.0
2021-12-03 14:30:00,88.13,88.29,88.08,88.24,22681.0,83.8102,83.9623,83.7626,83.9148,22681.0
2021-12-03 15:00:00,88.23,88.65,88.09,88.57,26096.0,83.9053,84.3047,83.7722,84.2286,26096.0
2021-12-03 15:30:00,88.52,88.76,88.27,88.6,201289.0,84.1811,84.4093,83.9433,84.2572,201289.0
2021-12-06 09:30:00,89.9,90.68,89.44,90.68,70074.0,85.4934,86.2352,85.056,86.2352,70074.0
2021-12-06 10:00:00,90.68,91.34,90.54,90.9,41490.0,86.2352,86.8628,86.1021,86.4444,41490.0
2021-12-06 10:30:00,90.91,91.4,90.76,91.3,109452.0,86.4539,86.9199,86.3113,86.8248,109452.0
2021-12-06 11:00:00,91.3,91.59,91.11,91.28,35208.0,86.8248,87.1006,86.6441,86.8058,35208.0
2021-12-06 11:30:00,91.33,91.33,90.81,91.1,21141.0,86.8533,86.8533,86.3588,86.6346,21141.0
2021-12-06 12:00:00,91.12,91.16,90.75,90.96,32993.0,86.6536,86.6917,86.3018,86.5015,32993.0
2021-12-06 12:30:00,90.93,91.3,90.91,91.28,34735.0,86.4729,86.8248,86.4539,86.8058,34735.0
2021-12-06 13:00:00,91.29,91.52,91.18,91.27,26809.0,86.8153,87.034,86.7107,86.7963,26809.0
2021-12-06 13:30:00,91.24,91.27,90.5,90.62,30366.0,86.7677,86.7963,86.064,86.1781,30366.0
2021-12-06 14:00:00,90.7,90.82,90.52,90.69,31175.0,86.2542,86.3683,86.083,86.2447,31175.0
2021-12-06 14:30:00,90.69,90.85,90.13,90.21,27222.0,86.2447,86.3969,85.7122,85.7882,27222.0
2021-12-06 15:00:00,90.27,90.34,90.16,90.25,21891.0,85.8453,85.9119,85.7407,85.8263,21891.0
2021-12-06 15:30:00,90.25,90.61,90.15,90.38,124839.0,85.8263,86.1686,85.7312,85.9499,124839.0
2021-12-07 09:30:00,91.05,91.22,90.61,90.88,23429.0,86.5871,86.7487,86.1686,86.4254,23429.0
2021-12-07 10:00:00,90.92,91.0,90.27,90.27,21189.0,86.4634,86.5395,85.8453,85.8453,21189.0
2021-12-07 10:30:00,90.48,90.66,90.13,90.49,39056.0,86.045,86.2162,85.7122,86.0545,39056.0
2021-12-07 11:00:00,90.47,90.47,90.24,90.4,18331.0,86.0355,86.0355,85.8168,85.9689,18331.0
2021-12-07 11:30:00,90.4,90.42,90.11,90.2,16795.0,85.9689,85.9879,85.6931,85.7787,16795.0
2021-12-07 12:00:00,90.22,90.47,90.22,90.32,25409.0,85.7977,86.0355,85.7977,85.8928,25409.0
2021-12-07 12:30:00,90.32,90.41,90.2,90.21,20392.0,85.8928,85.9784,85.7787,85.7882,20392.0
2021-12-07 13:00:00,90.23,90.49,90.23,90.45,20077.0,85.8073,86.0545,85.8073,86.0165,20077.0
2021-12-07 13:30:00,90.45,90.46,90.24,90.42,24659.0,86.0165,86.026,85.8168,85.9879,24659.0
2021-12-07 14:00:00,90.39,90.41,90.1,90.15,25038.0,85.9594,85.9784,85.6836,85.7312,25038.0
2021-12-07 14:30:00,90.08,90.15,89.77,89.93,25626.0,85.6646,85.7312,85.3698,85.522,25626.0
2021-12-07 15:00:00,89.99,90.19,89.89,90.02,19494.0,85.579,85.7692,85.4839,85.6075,19494.0
2021-12-07 15:30:00,89.99,90.02,89.62,89.83,88859.0,85.579,85.6075,85.2272,85.4269,88859.0
2021-12-08 09:30:00,89.58,90.39,89.34,90.39,28625.0,85.1891,85.9594,84.9609,85.9594,28625.0
2021-12-08 10:00:00,90.44,90.52,89.98,90.0,25285.0,86.007,86.083,85.5695,85.5885,25285.0
2021-12-08 10:30:00,90.01,90.39,89.78,89.81,37179.0,85.598,85.9594,85.3793,85.4078,37179.0
2021-12-08 11:00:00,89.85,90.26,89.81,90.01,31105.0,85.4459,85.8358,85.4078,85.598,31105.0
2021-12-08 11:30:00,89.97,90.24,89.76,90.24,44494.0,85.56,85.8168,85.3603,85.8168,44494.0
2021-12-08 12:00:00,90.27,90.53,90.0,90.53,88588.0,85.8453,86.0926,85.5885,86.0926,88588.0
2021-12-08 12:30:00,90.56,90.67,90.38,90.45,21727.0,86.1211,86.2257,85.9499,86.0165,21727.0
2021-12-08 13:00:00,90.5,90.66,90.3,90.48,35816.0,86.064,86.2162,85.8738,86.045,35816.0
2021-12-08 13:30:00,90.43,90.48,90.22,90.24,50213.0,85.9975,86.045,85.7977,85.8168,50213.0
2021-12-08 14:00:00,90.27,90.44,90.23,90.28,27064.0,85.8453,86.007,85.8073,85.8548,27064.0
2021-12-08 14:30:00,90.3,90.56,90.3,90.48,9782.0,85.8738,86.1211,85.8738,86.045,9782.0
2021-12-08 15:00:00,90.49,90.61,90.23,90.6,35869.0,86.0545,86.1686,85.8073,86.1591,35869.0
2021-12-08 15:30:00,90.58,90.93,90.41,90.43,123156.0,86.1401,86.4729,85.9784,85.9975,123156.0
2021-12-09 09:30:00,90.41,90.41,89.36,89.54,15371.0,85.9784,85.9784,84.9799,85.1511,15371.0
2021-12-09 10:00:00,89.49,89.66,88.89,88.91,35267.0,85.1035,85.2652,84.5329,84.552,35267.0
2021-12-09 10:30:00,88.9,89.15,88.6,89.05,20852.0,84.5424,84.7802,84.2572,84.6851,20852.0
2021-12-09 11:00:00,89.1,89.19,88.53,88.58,34569.0,84.7326,84.8182,84.1906,84.2381,34569.0
2021-12-09 11:30:00,88.59,88.91,88.57,88.85,21915.0,84.2476,84.552,84.2286,84.4949,21915.0
2021-12-09 12:00:00,88.82,89.12,88.81,88.95,93170.0,84.4664,84.7517,84.4569,84.59,93170.0
2021-12-09 12:30:00,88.95,89.16,88.93,89.01,27910.0,84.59,84.7897,84.571,84.6471,27910.0
2021-12-09 13:00:00,88.96,89.02,88.74,88.77,17876.0,84.5995,84.6566,84.3903,84.4188,17876.0
2021-12-09 13:30:00,88.81,89.0,88.72,88.82,28989.0,84.4569,84.6375,84.3713,84.4664,28989.0
2021-12-09 14:00:00,88.84,88.91,88.69,88.76,34640.0,84.4854,84.552,84.3427,84.4093,34640.0
2021-12-09 14:30:00,88.76,88.76,88.43,88.49,28189.0,84.4093,84.4093,84.0955,84.1525,28189.0
2021-12-09 15:00:00,88.47,88.66,88.4,88.63,28494.0,84.1335,84.3142,84.067,84.2857,28494.0
2021-12-09 15:30:00,88.65,88.9,88.56,88.58,117784.0,84.3047,84.5424,84.2191,84.2381,117784.0
2021-12-10 09:30:00,89.0,89.64,88.81,88.91,15345.0,84.6375,85.2462,84.4569,84.552,15345.0
2021-12-10 10:00:00,88.93,89.02,88.57,88.81,14985.0,84.571,84.6566,84.2286,84.4569,14985.0
2021-12-10 10:30:00,88.83,89.21,88.72,89.05,68761.0,84.4759,84.8373,84.3713,84.6851,68761.0
2021-12-10 11:00:00,89.05,89.14,88.35,88.64,28766.0,84.6851,84.7707,84.0194,84.2952,28766.0
2021-12-10 11:30:00,88.71,88.77,88.57,88.69,13874.0,84.3618,84.4188,84.2286,84.3427,13874.0
2021-12-10 12:00:00,88.68,88.89,88.56,88.57,15618.0,84.3332,84.5329,84.2191,84.2286,15618.0
2021-12-10 12:30:00,88.56,88.6,88.31,88.4,17980.0,84.2191,84.2572,83.9814,84.067,17980.0
2021-12-10 13:00:00,88.38,88.4,88.2,88.34,14397.0,84.0479,84.067,83.8768,84.0099,14397.0
2021-12-10 13:30:00,88.31,88.44,88.21,88.25,13898.0,83.9814,84.105,83.8863,83.9243,13898.0
2021-12-10 14:00:00,88.34,88.36,88.21,88.31,16098.0,84.0099,84.0289,83.8863,83.9814,16098.0
2021-12-10 14:30:00,88.29,88.4,88.23,88.26,17779.0,83.9623,84.067,83.9053,83.9338,17779.0
2021-12-10 15:00:00,88.22,88.25,88.01,88.12,29989.0,83.8958,83.9243,83.6961,83.8007,29989.0
2021-12-10 15:30:00,88.15,88.37,88.07,88.1,157350.0,83.8292,84.0384,83.7531,83.7817,157350.0
2021-12-13 09:30:00,88.12,88.99,88.12,88.66,27311.0,83.8007,84.628,83.8007,84.3142,27311.0
2021-12-13 10:00:00,88.61,88.8,88.26,88.72,44625.0,84.2667,84.4473,83.9338,84.3713,44625.0
2021-12-13 10:30:00,88.79,89.37,88.74,89.33,88562.0,84.4378,84.9894,84.3903,84.9514,88562.0
2021-12-13 11:00:00,89.28,89.35,89.04,89.11,76695.0,84.9038,84.9704,84.6756,84.7422,76695.0
2021-12-13 11:30:00,89.09,89.55,89.09,89.31,86789.0,84.7231,85.1606,84.7231,84.9324,86789.0
2021-12-13 12:00:00,89.31,89.44,88.95,88.95,46145.0,84.9324,85.056,84.59,84.59,46145.0
2021-12-13 12:30:00,88.98,89.7,88.96,89.7,56670.0,84.6185,85.3032,84.5995,85.3032,56670.0
2021-12-13 13:00:00,89.64,89.86,89.46,89.51,38677.0,85.2462,85.4554,85.075,85.1225,38677.0
2021-12-13 13:30:00,89.5,89.75,89.45,89.63,25969.0,85.113,85.3508,85.0655,85.2367,25969.0
2021-12-13 14:00:00,89.6,89.66,89.45,89.59,44194.0,85.2081,85.2652,85.0655,85.1986,44194.0
2021-12-13 14:30:00,89.59,89.63,89.44,89.45,41021.0,85.1986,85.2367,85.056,85.0655,41021.0
2021-12-13 15:00:00,89.47,89.88,89.47,89.7,56713.0,85.0845,85.4744,85.0845,85.3032,56713.0
2021-12-13 15:30:00,89.73,90.17,89.61,89.65,143709.0,85.3318,85.7502,85.2176,85.2557,143709.0
2021-12-14 09:30:00,88.92,90.12,88.67,89.88,65338.0,84.9063,86.0522,84.6676,85.823,65338.0
2021-12-14 10:00:00,89.93,90.24,89.63,89.81,33402.0,85.8708,86.1668,85.5843,85.7562,33402.0
2021-12-14 10:30:00,89.81,89.95,89.23,89.55,29233.0,85.7562,85.8899,85.2023,85.5079,29233.0
2021-12-14 11:00:00,89.54,89.67,89.27,89.42,34284.0,85.4984,85.6225,85.2405,85.3838,34284.0
2021-12-14 11:30:00,89.43,89.43,88.78,88.87,29496.0,85.3933,85.3933,84.7727,84.8586,29496.0
2021-12-14 12:00:00,88.84,88.89,88.26,88.3,25594.0,84.83,84.8777,84.2761,84.3143,25594.0
2021-12-14 12:30:00,88.3,88.59,88.23,88.26,22142.0,84.3143,84.5912,84.2475,84.2761,22142.0
2021-12-14 13:00:00,88.28,88.78,88.23,88.76,19325.0,84.2952,84.7727,84.2475,84.7536,19325.0
2021-12-14 13:30:00,88.68,88.77,88.26,88.36,19181.0,84.6772,84.7631,84.2761,84.3716,19181.0
2021-12-14 14:00:00,88.36,88.82,88.36,88.6,13198.0,84.3716,84.8109,84.3716,84.6008,13198.0
2021-12-14 14:30:00,88.63,88.71,88.46,88.52,20022.0,84.6294,84.7058,84.4671,84.5244,20022.0
2021-12-14 15:00:00,88.55,88.73,88.45,88.68,36420.0,84.553,84.7249,84.4576,84.6772,36420.0
2021-12-14 15:30:00,88.65,88.78,88.17,88.26,103540.0,84.6485,84.7727,84.1902,84.2761,103540.0
2021-12-15 09:30:00,87.97,88.61,87.9,87.9,16847.0,83.9992,84.6103,83.9324,83.9324,16847.0
2021-12-15 10:00:00,88.0,88.02,87.44,87.67,12770.0,84.0279,84.047,83.4931,83.7128,12770.0
2021-12-15 10:30:00,87.81,87.87,87.23,87.28,11541.0,83.8464,83.9037,83.2926,83.3404,11541.0
2021-12-15 11:00:00,87.31,87.35,87.04,87.09,15623.0,83.369,83.4072,83.1112,83.1589,15623.0
2021-12-15 11:30:00,87.1,87.42,87.05,87.35,41294.0,83.1685,83.474,83.1207,83.4072,41294.0
2021-12-15 12:00:00,87.33,87.77,87.33,87.77,9892.0,83.3881,83.8083,83.3881,83.8083,9892.0
2021-12-15 12:30:00,87.82,87.85,87.58,87.59,14815.0,83.856,83.8846,83.6268,83.6364,14815.0
2021-12-15 13:00:00,87.64,87.82,87.32,87.46,16292.0,83.6841,83.856,83.3786,83.5122,16292.0
2021-12-15 13:30:00,87.44,87.82,87.38,87.56,25881.0,83.4931,83.856,83.4359,83.6077,25881.0
2021-12-15 14:00:00,87.49,87.74,87.07,87.2,27447.0,83.5409,83.7796,83.1398,83.264,27447.0
2021-12-15 14:30:00,87.16,87.38,87.03,87.35,50132.0,83.2258,83.4359,83.1017,83.4072,50132.0
2021-12-15 15:00:00,87.38,87.88,87.35,87.79,36005.0,83.4359,83.9133,83.4072,83.8273,36005.0
2021-12-15 15:30:00,87.83,87.85,87.25,87.75,157850.0,83.8655,83.8846,83.3117,83.7892,157850.0
2021-12-16 09:30:00,87.85,88.5,87.8,88.39,27595.0,83.8846,84.5053,83.8369,84.4003,27595.0
2021-12-16 10:00:00,88.5,88.88,88.5,88.61,21433.0,84.5053,84.8681,84.5053,84.6103,21433.0
2021-12-16 10:30:00,88.61,89.21,88.55,89.21,15546.0,84.6103,85.1833,84.553,85.1833,15546.0
2021-12-16 11:00:00,89.28,89.89,89.24,89.75,27553.0,85.2501,85.8326,85.2119,85.6989,27553.0
2021-12-16 11:30:00,89.7,89.88,89.55,89.77,14235.0,85.6511,85.823,85.5079,85.718,14235.0
2021-12-16 12:00:00,89.71,89.78,89.53,89.58,13147.0,85.6607,85.7275,85.4888,85.5366,13147.0
2021-12-16 12:30:00,89.52,89.73,89.27,89.44,14986.0,85.4793,85.6798,85.2405,85.4029,14986.0
2021-12-16 13:00:00,89.5,89.66,89.16,89.24,34332.0,85.4602,85.6129,85.1355,85.2119,34332.0
2021-12-16 13:30:00,89.17,89.47,88.96,89.17,20695.0,85.1451,85.4315,84.9445,85.1451,20695.0
2021-12-16 14:00:00,89.17,89.3,88.91,89.0,20789.0,85.1451,85.2692,84.8968,84.9827,20789.0
2021-12-16 14:30:00,89.0,89.0,88.43,88.6,21167.0,84.9827,84.9827,84.4385,84.6008,21167.0
2021-12-16 15:00:00,88.7,88.83,88.53,88.78,22183.0,84.6963,84.8204,84.5339,84.7727,22183.0
2021-12-16 15:30:00,88.81,89.24,88.72,89.01,105625.0,84.8013,85.2119,84.7154,84.9923,105625.0
2021-12-17 09:30:00,88.7,89.36,88.05,88.28,131794.0,84.6963,85.3265,84.0756,84.2952,131794.0
2021-12-17 10:00:00,88.37,88.65,88.19,88.32,21410.0,84.3812,84.6485,84.2093,84.3334,21410.0
2021-12-17 10:30:00,88.3,88.82,88.23,88.63,48589.0,84.3143,84.8109,84.2475,84.6294,48589.0
2021-12-17 11:00:00,88.64,88.64,88.21,88.28,88657.0,84.639,84.639,84.2284,84.2952,88657.0
2021-12-17 11:30:00,88.3,88.37,87.49,87.69,57662.0,84.3143,84.3812,83.5409,83.7319,57662.0
2021-12-17 12:00:00,87.56,87.57,87.24,87.45,58148.0,83.6077,83.6173,83.3022,83.5027,58148.0
2021-12-17 12:30:00,87.46,87.8,87.31,87.67,26983.0,83.5122,83.8369,83.369,83.7128,26983.0
2021-12-17 13:00:00,87.67,87.67,87.25,87.53,25755.0,83.7128,83.7128,83.3117,83.5791,25755.0
2021-12-17 13:30:00,87.56,88.08,87.56,87.79,33948.0,83.6077,84.1043,83.6077,83.8273,33948.0
2021-12-17 14:00:00,87.85,87.89,87.28,87.28,41041.0,83.8846,83.9228,83.3404,83.3404,41041.0
2021-12-17 14:30:00,87.33,87.73,87.33,87.67,19721.0,83.3881,83.7701,83.3881,83.7128,19721.0
2021-12-17 15:00:00,87.68,87.76,87.22,87.31,38681.0,83.7223,83.7987,83.2831,83.369,38681.0
2021-12-17 15:30:00,87.31,87.73,86.63,86.74,219188.0,83.369,83.7701,82.7197,82.8247,219188.0
2021-12-20 09:30:00,85.82,86.2,84.93,85.21,103299.0,81.9463,82.3091,81.0964,81.3638,103299.0
2021-12-20 10:00:00,85.3,85.37,84.14,84.19,39317.0,81.4497,81.5166,80.3421,80.3898,39317.0
2021-12-20 10:30:00,84.14,84.29,83.55,83.83,20722.0,80.3421,80.4853,79.7787,80.0461,20722.0
2021-12-20 11:00:00,83.83,83.9,83.05,83.09,38556.0,80.0461,80.1129,79.3013,79.3395,38556.0
2021-12-20 11:30:00,83.05,83.43,82.75,83.36,29027.0,79.3013,79.6641,79.0148,79.5973,29027.0
2021-12-20 12:00:00,83.39,83.67,83.3,83.51,17234.0,79.626,79.8933,79.54,79.7405,17234.0
2021-12-20 12:30:00,83.45,83.66,83.22,83.5,40723.0,79.6832,79.8838,79.4636,79.731,40723.0
2021-12-20 13:00:00,83.5,83.55,83.23,83.55,16650.0,79.731,79.7787,79.4732,79.7787,16650.0
2021-12-20 13:30:00,83.56,84.54,83.56,84.54,18726.0,79.7883,80.724,79.7883,80.724,18726.0
2021-12-20 14:00:00,84.56,84.76,84.15,84.23,20307.0,80.7431,80.9341,80.3516,80.428,20307.0
2021-12-20 14:30:00,84.23,84.5,83.96,83.97,24004.0,80.428,80.6859,80.1702,80.1798,24004.0
2021-12-20 15:00:00,84.03,84.32,83.94,84.3,28208.0,80.2371,80.514,80.1511,80.4949,28208.0
2021-12-20 15:30:00,84.26,84.53,84.06,84.43,128795.0,80.4567,80.7145,80.2657,80.619,128795.0
2021-12-21 09:30:00,84.86,86.59,84.71,86.5,37441.0,81.0296,82.6815,80.8864,82.5956,37441.0
2021-12-21 10:00:00,86.4,86.87,86.15,86.55,23231.0,82.5001,82.9489,82.2614,82.6433,23231.0
2021-12-21 10:30:00,86.56,86.63,86.02,86.36,28702.0,82.6529,82.7197,82.1372,82.4619,28702.0
2021-12-21 11:00:00,86.33,86.78,86.26,86.72,51952.0,82.4332,82.8629,82.3664,82.8056,51952.0
2021-12-21 11:30:00,86.7,86.7,85.94,85.98,38342.0,82.7865,82.7865,82.0609,82.099,38342.0
2021-12-21 12:00:00,86.01,86.4,86.0,86.35,31509.0,82.1277,82.5001,82.1181,82.4523,31509.0
2021-12-21 12:30:00,86.34,86.35,86.17,86.24,24286.0,82.4428,82.4523,82.2805,82.3473,24286.0
2021-12-21 13:00:00,86.28,86.3,85.95,86.15,20317.0,82.3855,82.4046,82.0704,82.2614,20317.0
2021-12-21 13:30:00,86.15,86.43,86.13,86.25,26257.0,82.2614,82.5287,82.2423,82.3569,26257.0
2021-12-21 14:00:00,86.2,86.32,86.07,86.14,33016.0,82.3091,82.4237,82.185,82.2518,33016.0
2021-12-21 14:30:00,86.17,86.17,85.64,85.69,25600.0,82.2805,82.2805,81.7744,81.8221,25600.0
2021-12-21 15:00:00,85.69,86.08,85.65,86.02,26893.0,81.8221,82.1945,81.7839,82.1372,26893.0
2021-12-21 15:30:00,86.02,86.53,85.78,86.43,247865.0,82.1372,82.6242,81.9081,82.5287,247865.0
2021-12-22 09:30:00,86.49,86.49,86.16,86.38,20578.0,82.586,82.586,82.2709,82.481,20578.0
2021-12-22 10:00:00,86.35,86.95,86.33,86.95,27214.0,82.4523,83.0253,82.4332,83.0253,27214.0
2021-12-22 10:30:00,86.85,87.07,86.76,87.02,19977.0,82.9298,83.1398,82.8438,83.0921,19977.0
2021-12-22 11:00:00,87.07,87.27,86.59,86.68,23435.0,83.1398,83.3308,82.6815,82.7675,23435.0
2021-12-22 11:30:00,86.71,86.93,86.63,86.69,10084.0,82.7961,83.0062,82.7197,82.777,10084.0
2021-12-22 12:00:00,86.68,86.68,86.4,86.65,25856.0,82.7675,82.7675,82.5001,82.7388,25856.0
2021-12-22 12:30:00,86.71,86.78,86.61,86.64,11379.0,82.7961,82.8629,82.7006,82.7293,11379.0
2021-12-22 13:00:00,86.6,86.61,86.25,86.26,23817.0,82.6911,82.7006,82.3569,82.3664,23817.0
2021-12-22 13:30:00,86.29,86.54,86.25,86.38,9478.0,82.3951,82.6338,82.3569,82.481,9478.0
2021-12-22 14:00:00,86.3,86.3,86.06,86.07,9077.0,82.4046,82.4046,82.1754,82.185,9077.0
2021-12-22 14:30:00,86.11,86.12,85.88,86.06,21613.0,82.2232,82.2327,82.0036,82.1754,21613.0
2021-12-22 15:00:00,86.06,86.37,86.03,86.34,19812.0,82.1754,82.4714,82.1468,82.4428,19812.0
2021-12-22 15:30:00,86.34,86.6,86.1,86.44,65633.0,82.4428,82.6911,82.2136,82.5383,65633.0
2021-12-23 09:30:00,86.46,86.89,86.16,86.75,20639.0,82.5574,82.968,82.2709,82.8343,20639.0
2021-12-23 10:00:00,86.72,87.33,86.57,87.04,33228.0,82.8056,83.3881,82.6624,83.1112,33228.0
2021-12-23 10:30:00,87.12,87.38,86.86,87.26,25725.0,83.1876,83.4359,82.9393,83.3213,25725.0
2021-12-23 11:00:00,87.18,87.37,87.04,87.24,14395.0,83.2449,83.4263,83.1112,83.3022,14395.0
2021-12-23 11:30:00,87.31,87.41,87.11,87.17,15683.0,83.369,83.4645,83.178,83.2353,15683.0
2021-12-23 12:00:00,87.13,87.13,86.73,87.11,36530.0,83.1971,83.1971,82.8152,83.178,36530.0
2021-12-23 12:30:00,87.08,87.16,86.92,86.92,9444.0,83.1494,83.2258,82.9966,82.9966,9444.0
2021-12-23 13:00:00,86.88,87.09,86.88,86.99,9729.0,82.9584,83.1589,82.9584,83.0635,9729.0
2021-12-23 13:30:00,86.97,87.38,86.88,87.36,13064.0,83.0444,83.4359,82.9584,83.4168,13064.0
2021-12-23 14:00:00,87.4,87.75,87.39,87.68,13025.0,83.455,83.7892,83.4454,83.7223,13025.0
2021-12-23 14:30:00,87.66,87.79,87.58,87.65,11030.0,83.7032,83.8273,83.6268,83.6937,11030.0
2021-12-23 15:00:00,87.66,87.75,87.56,87.72,8520.0,83.7032,83.7892,83.6077,83.7605,8520.0
2021-12-23 15:30:00,87.7,87.86,87.31,87.35,103509.0,83.7414,83.8942,83.369,83.4072,103509.0
2021-12-27 09:30:00,87.5,87.67,86.93,87.35,16282.0,83.5504,83.7128,83.0062,83.4072,16282.0
2021-12-27 10:00:00,87.57,87.93,87.22,87.6,17772.0,83.6173,83.961,83.2831,83.6459,17772.0
2021-12-27 10:30:00,87.72,87.97,87.69,87.82,17113.0,83.7605,83.9992,83.7319,83.856,17113.0
2021-12-27 11:00:00,87.78,88.06,87.78,87.94,23565.0,83.8178,84.0852,83.8178,83.9706,23565.0
2021-12-27 11:30:00,87.9,88.32,87.89,88.11,20190.0,83.9324,84.3334,83.9228,84.1329,20190.0
2021-12-27 12:00:00,88.11,88.46,88.08,88.29,11030.0,84.1329,84.4671,84.1043,84.3048,11030.0
2021-12-27 12:30:00,88.27,88.55,88.27,88.28,12734.0,84.2857,84.553,84.2857,84.2952,12734.0
2021-12-27 13:00:00,88.36,88.44,88.19,88.2,6746.0,84.3716,84.448,84.2093,84.2188,6746.0
2021-12-27 13:30:00,88.19,88.25,88.1,88.12,11614.0,84.2093,84.2666,84.1234,84.1425,11614.0
2021-12-27 14:00:00,88.07,88.22,88.01,88.2,10018.0,84.0947,84.2379,84.0374,84.2188,10018.0
2021-12-27 14:30:00,88.21,88.3,87.67,87.8,18561.0,84.2284,84.3143,83.7128,83.8369,18561.0
2021-12-27 15:00:00,87.81,87.99,87.7,87.99,21739.0,83.8464,84.0183,83.7414,84.0183,21739.0
2021-12-27 15:30:00,88.0,88.11,87.83,87.92,88756.0,84.0279,84.1329,83.8655,83.9515,88756.0
2021-12-28 09:30:00,87.76,88.57,87.5,88.16,14934.0,83.7987,84.5721,83.5504,84.1806,14934.0
2021-12-28 10:00:00,88.22,88.89,88.2,88.88,16328.0,84.2379,84.8777,84.2188,84.8681,16328.0
2021-12-28 10:30:00,88.85,88.99,88.26,88.27,14077.0,84.8395,84.9732,84.2761,84.2857,14077.0
2021-12-28 11:00:00,88.28,88.77,88.28,88.73,12622.0,84.2952,84.7631,84.2952,84.7249,12622.0
2021-12-28 11:30:00,88.68,88.89,88.65,88.68,10285.0,84.6772,84.8777,84.6485,84.6772,10285.0
2021-12-28 12:00:00,88.66,88.71,88.44,88.46,9350.0,84.6581,84.7058,84.448,84.4671,9350.0
2021-12-28 12:30:00,88.43,88.48,88.09,88.31,27720.0,84.4385,84.4862,84.1138,84.3239,27720.0
2021-12-28 13:00:00,88.33,88.6,88.32,88.53,9679.0,84.343,84.6008,84.3334,84.5339,9679.0
2021-12-28 13:30:00,88.51,88.55,88.46,88.49,6376.0,84.5148,84.553,84.4671,84.4958,6376.0
2021-12-28 14:00:00,88.45,88.52,88.31,88.35,9985.0,84.4576,84.5244,84.3239,84.3621,9985.0
2021-12-28 14:30:00,88.29,88.56,88.22,88.54,11226.0,84.3048,84.5626,84.2379,84.5435,11226.0
2021-12-28 15:00:00,88.54,88.58,88.33,88.45,12872.0,84.5435,84.5817,84.343,84.4576,12872.0
2021-12-28 15:30:00,88.48,88.58,88.17,88.29,67872.0,84.4862,84.5817,84.1902,84.3048,67872.0
2021-12-29 09:30:00,88.26,88.67,87.58,88.46,22264.0,84.2761,84.6676,83.6268,84.4671,22264.0
2021-12-29 10:00:00,88.54,88.54,88.11,88.27,15451.0,84.5435,84.5435,84.1329,84.2857,15451.0
2021-12-29 10:30:00,88.33,88.59,88.2,88.32,16954.0,84.343,84.5912,84.2188,84.3334,16954.0
2021-12-29 11:00:00,88.32,88.32,88.11,88.25,7873.0,84.3334,84.3334,84.1329,84.2666,7873.0
2021-12-29 11:30:00,88.22,88.24,88.07,88.13,5805.0,84.2379,84.257,84.0947,84.152,5805.0
2021-12-29 12:00:00,88.09,88.11,87.84,87.92,11832.0,84.1138,84.1329,83.8751,83.9515,11832.0
2021-12-29 12:30:00,87.94,88.1,87.88,88.06,5024.0,83.9706,84.1234,83.9133,84.0852,5024.0
2021-12-29 13:00:00,88.04,88.19,87.93,88.13,7031.0,84.0661,84.2093,83.961,84.152,7031.0
2021-12-29 13:30:00,88.13,88.35,88.11,88.31,8418.0,84.152,84.3621,84.1329,84.3239,8418.0
2021-12-29 14:00:00,88.3,88.38,88.16,88.17,10784.0,84.3143,84.3907,84.1806,84.1902,10784.0
2021-12-29 14:30:00,88.19,88.22,88.07,88.17,6668.0,84.2093,84.2379,84.0947,84.1902,6668.0
2021-12-29 15:00:00,88.22,88.41,88.15,88.35,13627.0,84.2379,84.4194,84.1711,84.3621,13627.0
2021-12-29 15:30:00,88.36,88.39,88.02,88.35,89580.0,84.3716,84.4003,84.047,84.3621,89580.0
2021-12-30 09:30:00,88.59,89.13,88.19,88.95,13786.0,84.5912,85.1069,84.2093,84.935,13786.0
2021-12-30 10:00:00,88.95,89.44,88.93,89.15,16511.0,84.935,85.4029,84.9159,85.126,16511.0
2021-12-30 10:30:00,89.08,89.19,88.92,88.92,13981.0,85.0591,85.1642,84.9063,84.9063,13981.0
2021-12-30 11:00:00,88.94,89.1,88.73,88.76,5046.0,84.9254,85.0782,84.7249,84.7536,5046.0
2021-12-30 11:30:00,88.81,89.3,88.73,89.29,9610.0,84.8013,85.2692,84.7249,85.2596,9610.0
2021-12-30 12:00:00,89.3,89.49,89.23,89.31,21977.0,85.2692,85.4506,85.2023,85.2787,21977.0
2021-12-30 12:30:00,89.29,89.48,89.23,89.4,13929.0,85.2596,85.4411,85.2023,85.3647,13929.0
2021-12-30 13:00:00,89.35,89.38,89.03,89.05,11849.0,85.3169,85.3456,85.0114,85.0305,11849.0
2021-12-30 13:30:00,89.11,89.3,89.09,89.18,4886.0,85.0878,85.2692,85.0687,85.1546,4886.0
2021-12-30 14:00:00,89.19,89.27,89.12,89.26,12233.0,85.1642,85.2405,85.0973,85.231,12233.0
2021-12-30 14:30:00,89.25,89.42,89.23,89.33,8133.0,85.2214,85.3838,85.2023,85.2978,8133.0
2021-12-30 15:00:00,89.19,89.44,89.18,89.32,19878.0,85.1642,85.4029,85.1546,85.2883,19878.0
2021-12-30 15:30:00,89.32,89.4,88.79,88.86,72930.0,85.2883,85.3647,84.7822,84.8491,72930.0
2021-12-31 09:30:00,88.51,88.75,88.22,88.45,17687.0,84.5148,84.744,84.2379,84.4576,17687.0
2021-12-31 10:00:00,88.51,88.64,88.08,88.44,21056.0,84.5148,84.639,84.1043,84.448,21056.0
2021-12-31 10:30:00,88.37,88.46,88.28,88.44,8483.0,84.3812,84.4671,84.2952,84.448,8483.0
2021-12-31 11:00:00,88.44,88.44,88.15,88.15,14591.0,84.448,84.448,84.1711,84.1711,14591.0
2021-12-31 11:30:00,88.12,88.36,87.98,88.01,9203.0,84.1425,84.3716,84.0088,84.0374,9203.0
2021-12-31 12:00:00,87.98,88.17,87.89,87.99,16720.0,84.0088,84.1902,83.9228,84.0183,16720.0
2021-12-31 12:30:00,87.97,88.27,87.96,88.27,7842.0,83.9992,84.2857,83.9897,84.2857,7842.0
2021-12-31 13:00:00,88.25,88.5,88.22,88.47,16417.0,84.2666,84.5053,84.2379,84.4767,16417.0
2021-12-31 13:30:00,88.47,88.6,88.34,88.53,16087.0,84.4767,84.6008,84.3525,84.5339,16087.0
2021-12-31 14:00:00,88.6,88.79,88.37,88.66,53850.0,84.6008,84.7822,84.3812,84.6581,53850.0
2021-12-31 14:30:00,88.67,89.08,88.53,88.92,59312.0,84.6676,85.0591,84.5339,84.9063,59312.0
2021-12-31 15:00:00,89.01,89.13,88.91,89.04,23336.0,84.9923,85.1069,84.8968,85.0209,23336.0
2021-12-31 15:30:00,89.04,89.28,88.7,88.89,98907.0,85.0209,85.2501,84.6963,84.8777,98907.0
2022-01-03 09:30:00,89.29,90.62,89.02,90.46,55272.0,85.2596,86.5296,85.0018,86.3768,55272.0
2022-01-03 10:00:00,90.42,91.15,90.08,91.05,59020.0,86.3386,87.0357,86.014,86.9402,59020.0
2022-01-03 10:30:00,90.88,90.88,89.99,90.1,29030.0,86.7779,86.7779,85.928,86.0331,29030.0
2022-01-03 11:00:00,90.07,90.12,89.57,89.83,28598.0,86.0044,86.0522,85.527,85.7753,28598.0
2022-01-03 11:30:00,89.79,89.79,89.3,89.62,16313.0,85.7371,85.7371,85.2692,85.5747,16313.0
2022-01-03 12:00:00,89.63,89.94,89.54,89.93,22689.0,85.5843,85.8803,85.4984,85.8708,22689.0
2022-01-03 12:30:00,89.9,89.9,89.67,89.77,22038.0,85.8421,85.8421,85.6225,85.718,22038.0
2022-01-03 13:00:00,89.75,90.1,89.57,90.01,20835.0,85.6989,86.0331,85.527,85.9471,20835.0
2022-01-03 13:30:00,90.06,90.39,89.99,90.36,18499.0,85.9949,86.31,85.928,86.2813,18499.0
2022-01-03 14:00:00,90.31,90.51,90.23,90.45,18146.0,86.2336,86.4246,86.1572,86.3673,18146.0
2022-01-03 14:30:00,90.43,90.78,90.41,90.75,20481.0,86.3482,86.6824,86.3291,86.6537,20481.0
2022-01-03 15:00:00,90.77,90.97,90.58,90.58,31436.0,86.6728,86.8638,86.4914,86.4914,31436.0
2022-01-03 15:30:00,90.62,90.8,90.24,90.29,145567.0,86.5296,86.7015,86.1668,86.2145,145567.0
2022-01-04 09:30:00,90.55,91.27,90.41,90.76,43336.0,86.4628,87.1503,86.3291,86.6633,43336.0
2022-01-04 10:00:00,90.87,91.43,90.73,91.2,16919.0,86.7683,87.303,86.6346,87.0834,16919.0
2022-01-04 10:30:00,91.23,92.22,91.23,92.22,25943.0,87.1121,88.0574,87.1121,88.0574,25943.0
2022-01-04 11:00:00,92.22,92.22,91.4,91.51,25927.0,88.0574,88.0574,87.2744,87.3794,25927.0
2022-01-04 11:30:00,91.5,91.81,91.3,91.77,16017.0,87.3699,87.6659,87.1789,87.6277,16017.0
2022-01-04 12:00:00,91.79,91.84,91.59,91.73,8240.0,87.6468,87.6945,87.4558,87.5895,8240.0
2022-01-04 12:30:00,91.76,91.96,91.7,91.95,14867.0,87.6182,87.8091,87.5609,87.7996,14867.0
2022-01-04 13:00:00,91.9,92.08,91.84,91.94,14745.0,87.7518,87.9237,87.6945,87.79,14745.0
2022-01-04 13:30:00,91.94,92.07,91.85,92.07,16116.0,87.79,87.9142,87.7041,87.9142,16116.0
2022-01-04 14:00:00,92.08,92.16,91.96,92.13,20204.0,87.9237,88.0001,87.8091,87.9714,20204.0
2022-01-04 14:30:00,92.16,92.33,92.15,92.28,31410.0,88.0001,88.1624,87.9905,88.1147,31410.0
2022-01-04 15:00:00,92.26,92.37,92.2,92.29,18535.0,88.0956,88.2006,88.0383,88.1242,18535.0
2022-01-04 15:30:00,92.29,92.38,91.8,91.86,173751.0,88.1242,88.2102,87.6563,87.7136,173751.0
2022-01-05 09:30:00,92.37,93.03,92.11,92.5,24846.0,88.2006,88.8308,87.9524,88.3247,24846.0
2022-01-05 10:00:00,92.46,92.46,91.89,92.12,10800.0,88.2866,88.2866,87.7423,87.9619,10800.0
2022-01-05 10:30:00,92.07,92.29,91.93,92.11,27296.0,87.9142,88.1242,87.7805,87.9524,27296.0
2022-01-05 11:00:00,92.11,92.34,91.94,92.19,13599.0,87.9524,88.172,87.79,88.0287,13599.0
2022-01-05 11:30:00,92.2,92.39,92.13,92.36,7467.0,88.0383,88.2197,87.9714,88.1911,7467.0
2022-01-05 12:00:00,92.34,92.56,92.33,92.54,10497.0,88.172,88.382,88.1624,88.3629,10497.0
2022-01-05 12:30:00,92.56,92.72,92.52,92.65,6976.0,88.382,88.5348,88.3438,88.468,6976.0
2022-01-05 13:00:00,92.6,92.71,92.33,92.42,11937.0,88.4202,88.5253,88.1624,88.2484,11937.0
2022-01-05 13:30:00,92.42,92.75,92.41,92.71,17968.0,88.2484,88.5635,88.2388,88.5253,17968.0
2022-01-05 14:00:00,92.67,92.77,92.09,92.23,31609.0,88.4871,88.5826,87.9333,88.0669,31609.0
2022-01-05 14:30:00,92.26,92.28,91.78,92.1,32493.0,88.0956,88.1147,87.6372,87.9428,32493.0
2022-01-05 15:00:00,92.1,92.21,91.83,92.1,49064.0,87.9428,88.0478,87.685,87.9428,49064.0
2022-01-05 15:30:00,92.04,92.16,91.42,91.55,238100.0,87.8855,88.0001,87.2935,87.4176,238100.0
2022-01-06 09:30:00,92.24,92.49,91.34,92.15,24237.0,88.0765,88.3152,87.2171,87.9905,24237.0
2022-01-06 10:00:00,92.14,92.94,91.96,92.02,27356.0,87.981,88.7449,87.8091,87.8664,27356.0
2022-01-06 10:30:00,91.92,92.49,91.73,91.82,30108.0,87.7709,88.3152,87.5895,87.6754,30108.0
2022-01-06 11:00:00,91.9,92.08,91.58,91.89,21468.0,87.7518,87.9237,87.4463,87.7423,21468.0
2022-01-06 11:30:00,91.86,92.0,91.59,91.66,15005.0,87.7136,87.8473,87.4558,87.5227,15005.0
2022-01-06 12:00:00,91.69,92.15,91.5,92.06,14882.0,87.5513,87.9905,87.3699,87.9046,14882.0
2022-01-06 12:30:00,92.08,92.12,91.93,92.11,15618.0,87.9237,87.9619,87.7805,87.9524,15618.0
2022-01-06 13:00:00,92.05,92.17,91.74,91.82,11022.0,87.8951,88.0096,87.5991,87.6754,11022.0
2022-01-06 13:30:00,91.79,91.79,91.2,91.22,9048.0,87.6468,87.6468,87.0834,87.1025,9048.0
2022-01-06 14:00:00,91.22,91.54,91.17,91.46,13433.0,87.1025,87.4081,87.0548,87.3317,13433.0
2022-01-06 14:30:00,91.42,91.62,91.38,91.56,16122.0,87.2935,87.4845,87.2553,87.4272,16122.0
2022-01-06 15:00:00,91.56,91.56,90.97,91.36,24282.0,87.4272,87.4272,86.8638,87.2362,24282.0
2022-01-06 15:30:00,91.35,91.48,90.97,90.99,123017.0,87.2267,87.3508,86.8638,86.8829,123017.0
2022-01-07 09:30:00,91.02,91.8,90.8,91.36,25726.0,86.9116,87.6563,86.7015,87.2362,25726.0
2022-01-07 10:00:00,91.37,92.08,91.36,92.06,21389.0,87.2458,87.9237,87.2362,87.9046,21389.0
2022-01-07 10:30:00,92.06,92.2,91.76,91.9,21980.0,87.9046,88.0383,87.6182,87.7518,21980.0
2022-01-07 11:00:00,91.9,91.96,91.67,91.88,21119.0,87.7518,87.8091,87.5322,87.7327,21119.0
2022-01-07 11:30:00,91.85,91.96,91.69,91.93,70546.0,87.7041,87.8091,87.5513,87.7805,70546.0
2022-01-07 12:00:00,91.92,91.92,91.58,91.82,20657.0,87.7709,87.7709,87.4463,87.6754,20657.0
2022-01-07 12:30:00,91.8,91.92,91.38,91.63,20760.0,87.6563,87.7709,87.2553,87.494,20760.0
2022-01-07 13:00:00,91.62,91.7,91.47,91.65,12622.0,87.4845,87.5609,87.3412,87.5131,12622.0
2022-01-07 13:30:00,91.61,91.77,91.49,91.58,11817.0,87.4749,87.6277,87.3603,87.4463,11817.0
2022-01-07 14:00:00,91.6,91.72,91.36,91.37,25274.0,87.4654,87.58,87.2362,87.2458,25274.0
2022-01-07 14:30:00,91.34,91.47,91.32,91.47,22162.0,87.2171,87.3412,87.198,87.3412,22162.0
2022-01-07 15:00:00,91.41,91.54,91.23,91.39,23620.0,87.2839,87.4081,87.1121,87.2649,23620.0
2022-01-07 15:30:00,91.36,91.7,91.18,91.5,197812.0,87.2362,87.5609,87.0643,87.3699,197812.0
2022-01-10 09:30:00,91.73,91.73,90.61,90.97,22769.0,87.5895,87.5895,86.5201,86.8638,22769.0
2022-01-10 10:00:00,90.98,91.03,90.09,90.16,22218.0,86.8734,86.9211,86.0235,86.0904,22218.0
2022-01-10 10:30:00,90.1,90.18,89.71,89.79,34397.0,86.0331,86.1095,85.6607,85.7371,34397.0
2022-01-10 11:00:00,89.75,89.83,89.22,89.55,40287.0,85.6989,85.7753,85.1928,85.5079,40287.0
2022-01-10 11:30:00,89.47,89.74,89.21,89.69,15462.0,85.4315,85.6893,85.1833,85.6416,15462.0
2022-01-10 12:00:00,89.73,90.5,89.62,90.42,27732.0,85.6798,86.415,85.5747,86.3386,27732.0
2022-01-10 12:30:00,90.4,90.4,89.72,89.98,16203.0,86.3195,86.3195,85.6702,85.9185,16203.0
2022-01-10 13:00:00,89.98,90.3,89.98,90.07,17297.0,85.9185,86.2241,85.9185,86.0044,17297.0
2022-01-10 13:30:00,90.03,90.12,89.64,89.99,17647.0,85.9662,86.0522,85.5938,85.928,17647.0
2022-01-10 14:00:00,90.02,90.22,89.91,89.92,10539.0,85.9567,86.1477,85.8517,85.8612,10539.0
2022-01-10 14:30:00,89.91,89.93,89.24,89.25,30029.0,85.8517,85.8708,85.2119,85.2214,30029.0
2022-01-10 15:00:00,89.28,89.33,89.03,89.19,24552.0,85.2501,85.2978,85.0114,85.1642,24552.0
2022-01-10 15:30:00,89.19,89.71,89.08,89.71,103038.0,85.1642,85.6607,85.0591,85.6607,103038.0
2022-01-11 09:30:00,89.92,90.13,89.18,89.71,19405.0,85.8612,86.0617,85.1546,85.6607,19405.0
2022-01-11 10:00:00,89.62,89.91,89.38,89.75,11870.0,85.5747,85.8517,85.3456,85.6989,11870.0
2022-01-11 10:30:00,89.83,89.9,89.34,89.59,30626.0,85.7753,85.8421,85.3074,85.5461,30626.0
2022-01-11 11:00:00,89.55,89.68,89.21,89.59,35986.0,85.5079,85.632,85.1833,85.5461,35986.0
2022-01-11 11:30:00,89.62,89.99,89.55,89.99,30298.0,85.5747,85.928,85.5079,85.928,30298.0
2022-01-11 12:00:00,89.96,90.3,89.92,90.11,31900.0,85.8994,86.2241,85.8612,86.0426,31900.0
2022-01-11 12:30:00,90.11,90.3,90.01,90.3,30220.0,86.0426,86.2241,85.9471,86.2241,30220.0
2022-01-11 13:00:00,90.39,90.58,90.26,90.43,18195.0,86.31,86.4914,86.1859,86.3482,18195.0
2022-01-11 13:30:00,90.42,90.78,90.42,90.53,15619.0,86.3386,86.6824,86.3386,86.4437,15619.0
2022-01-11 14:00:00,90.56,90.76,90.51,90.76,11909.0,86.4723,86.6633,86.4246,86.6633,11909.0
2022-01-11 14:30:00,90.73,90.85,90.65,90.74,9796.0,86.6346,86.7492,86.5583,86.6442,9796.0
2022-01-11 15:00:00,90.77,91.02,90.77,90.95,11720.0,86.6728,86.9116,86.6728,86.8447,11720.0
2022-01-11 15:30:00,90.87,90.93,90.62,90.8,90366.0,86.7683,86.8256,86.5296,86.7015,90366.0
2022-01-12 09:30:00,90.37,90.89,90.21,90.3,24842.0,86.2909,86.7874,86.1381,86.2241,24842.0
2022-01-12 10:00:00,90.4,90.46,89.78,89.89,20801.0,86.3195,86.3768,85.7275,85.8326,20801.0
2022-01-12 10:30:00,90.0,90.09,89.86,90.02,14473.0,85.9376,86.0235,85.8039,85.9567,14473.0
2022-01-12 11:00:00,90.03,90.2,89.77,90.2,33260.0,85.9662,86.1286,85.718,86.1286,33260.0
2022-01-12 11:30:00,90.14,90.28,89.89,90.16,21968.0,86.0713,86.205,85.8326,86.0904,21968.0
2022-01-12 12:00:00,90.16,90.2,90.01,90.08,4311.0,86.0904,86.1286,85.9471,86.014,4311.0
2022-01-12 12:30:00,90.0,90.11,89.88,90.11,24649.0,85.9376,86.0426,85.823,86.0426,24649.0
2022-01-12 13:00:00,90.07,90.13,89.97,90.0,24915.0,86.0044,86.0617,85.9089,85.9376,24915.0
2022-01-12 13:30:00,89.97,90.1,89.65,89.74,10553.0,85.9089,86.0331,85.6034,85.6893,10553.0
2022-01-12 14:00:00,89.73,90.01,89.72,90.01,11714.0,85.6798,85.9471,85.6702,85.9471,11714.0
2022-01-12 14:30:00,90.01,90.06,89.95,89.99,11703.0,85.9471,85.9949,85.8899,85.928,11703.0
2022-01-12 15:00:00,89.95,90.1,89.86,90.07,17686.0,85.8899,86.0331,85.8039,86.0044,17686.0
2022-01-12 15:30:00,90.03,90.06,89.54,89.81,175982.0,85.9662,85.9949,85.4984,85.7562,175982.0
2022-01-13 09:30:00,90.0,90.6,89.8,90.52,28930.0,85.9376,86.5105,85.7466,86.4341,28930.0
2022-01-13 10:00:00,90.52,90.7,90.34,90.56,17576.0,86.4341,86.606,86.2622,86.4723,17576.0
2022-01-13 10:30:00,90.57,91.38,90.52,91.26,31868.0,86.4819,87.2553,86.4341,87.1407,31868.0
2022-01-13 11:00:00,91.21,91.56,91.19,91.56,30732.0,87.093,87.4272,87.0739,87.4272,30732.0
2022-01-13 11:30:00,91.5,92.78,91.48,92.67,101714.0,87.3699,88.5921,87.3508,88.4871,101714.0
2022-01-13 12:00:00,92.67,92.77,92.06,92.73,42560.0,88.4871,88.5826,87.9046,88.5444,42560.0
2022-01-13 12:30:00,92.72,92.72,92.35,92.45,13361.0,88.5348,88.5348,88.1815,88.277,13361.0
2022-01-13 13:00:00,92.54,93.1,92.5,93.09,36029.0,88.3629,88.8977,88.3247,88.8881,36029.0
2022-01-13 13:30:00,93.06,93.16,92.79,92.87,23484.0,88.8595,88.955,88.6017,88.678,23484.0
2022-01-13 14:00:00,92.87,93.2,92.82,93.17,33114.0,88.678,88.9932,88.6303,88.9645,33114.0
2022-01-13 14:30:00,93.14,93.14,92.68,92.83,40691.0,88.9359,88.9359,88.4966,88.6399,40691.0
2022-01-13 15:00:00,92.8,92.86,92.53,92.61,45849.0,88.6112,88.6685,88.3534,88.4298,45849.0
2022-01-13 15:30:00,92.64,92.7,92.11,92.47,232013.0,88.4584,88.5157,87.9524,88.2961,232013.0
2022-01-14 09:30:00,91.89,92.61,91.4,92.54,56598.0,87.7423,88.4298,87.2744,88.3629,56598.0
2022-01-14 10:00:00,92.39,92.49,92.04,92.2,29566.0,88.2197,88.3152,87.8855,88.0383,29566.0
2022-01-14 10:30:00,92.26,92.55,92.1,92.54,24492.0,88.0956,88.3725,87.9428,88.3629,24492.0
2022-01-14 11:00:00,92.67,92.68,92.3,92.46,23354.0,88.4871,88.4966,88.1338,88.2866,23354.0
2022-01-14 11:30:00,92.41,92.75,92.29,92.61,24739.0,88.2388,88.5635,88.1242,88.4298,24739.0
2022-01-14 12:00:00,92.59,92.86,92.53,92.64,15284.0,88.4107,88.6685,88.3534,88.4584,15284.0
2022-01-14 12:30:00,92.64,92.83,92.46,92.72,21381.0,88.4584,88.6399,88.2866,88.5348,21381.0
2022-01-14 13:00:00,92.69,92.93,92.63,92.89,27235.0,88.5062,88.7353,88.4489,88.6971,27235.0
2022-01-14 13:30:00,92.91,93.15,92.77,92.93,21154.0,88.7162,88.9454,88.5826,88.7353,21154.0
2022-01-14 14:00:00,92.94,93.32,92.94,93.21,16672.0,88.7449,89.1077,88.7449,89.0027,16672.0
2022-01-14 14:30:00,93.29,93.68,93.26,93.63,22093.0,89.0791,89.4515,89.0504,89.4037,22093.0
2022-01-14 15:00:00,93.62,93.9,93.55,93.74,32764.0,89.3942,89.6616,89.3274,89.5088,32764.0
2022-01-14 15:30:00,93.77,94.24,93.72,94.09,183968.0,89.5374,89.9862,89.4897,89.843,183968.0
2022-01-18 09:30:00,93.05,93.95,92.04,92.11,40751.0,88.8499,89.7093,87.8855,87.9524,40751.0
2022-01-18 10:00:00,92.06,92.21,91.56,92.12,30060.0,87.9046,88.0478,87.4272,87.9619,30060.0
2022-01-18 10:30:00,92.1,92.86,92.07,92.62,44340.0,87.9428,88.6685,87.9142,88.4393,44340.0
2022-01-18 11:00:00,92.62,93.35,92.59,93.26,157598.0,88.4393,89.1364,88.4107,89.0504,157598.0
2022-01-18 11:30:00,93.29,93.53,92.72,92.78,162327.0,89.0791,89.3083,88.5348,88.5921,162327.0
2022-01-18 12:00:00,92.84,93.09,92.53,92.78,46518.0,88.6494,88.8881,88.3534,88.5921,46518.0
2022-01-18 12:30:00,92.88,93.52,92.81,93.08,51913.0,88.6876,89.2987,88.6208,88.8786,51913.0
2022-01-18 13:00:00,93.09,93.39,92.98,92.98,39529.0,88.8881,89.1746,88.7831,88.7831,39529.0
2022-01-18 13:30:00,93.03,93.3,92.9,93.22,22277.0,88.8308,89.0886,88.7067,89.0122,22277.0
2022-01-18 14:00:00,93.22,93.6,93.22,93.51,22742.0,89.0122,89.3751,89.0122,89.2892,22742.0
2022-01-18 14:30:00,93.55,93.9,93.55,93.55,43308.0,89.3274,89.6616,89.3274,89.3274,43308.0
2022-01-18 15:00:00,93.55,93.7,93.29,93.41,19418.0,89.3274,89.4706,89.0791,89.1937,19418.0
2022-01-18 15:30:00,93.4,93.58,93.11,93.24,239567.0,89.1841,89.356,88.9072,89.0313,239567.0
2022-01-19 09:30:00,93.35,94.45,92.98,94.02,183173.0,89.1364,90.1867,88.7831,89.7761,183173.0
2022-01-19 10:00:00,93.88,94.25,93.03,93.04,14726.0,89.6425,89.9958,88.8308,88.8404,14726.0
2022-01-19 10:30:00,93.07,94.26,92.92,94.2,31075.0,88.869,90.0053,88.7258,89.948,31075.0
2022-01-19 11:00:00,94.2,94.43,94.12,94.38,22178.0,89.948,90.1676,89.8716,90.1199,22178.0
2022-01-19 11:30:00,94.43,94.69,94.11,94.53,43440.0,90.1676,90.4159,89.8621,90.2631,43440.0
2022-01-19 12:00:00,94.57,94.79,94.51,94.63,62536.0,90.3013,90.5114,90.244,90.3586,62536.0
2022-01-19 12:30:00,94.65,94.69,94.28,94.4,28297.0,90.3777,90.4159,90.0244,90.139,28297.0
2022-01-19 13:00:00,94.43,94.43,94.23,94.25,13411.0,90.1676,90.1676,89.9767,89.9958,13411.0
2022-01-19 13:30:00,94.07,94.21,93.87,93.87,9811.0,89.8239,89.9576,89.6329,89.6329,9811.0
2022-01-19 14:00:00,93.84,94.06,93.75,93.9,14267.0,89.6043,89.8143,89.5183,89.6616,14267.0
2022-01-19 14:30:00,93.9,94.05,93.85,94.05,28747.0,89.6616,89.8048,89.6138,89.8048,28747.0
2022-01-19 15:00:00,93.97,94.16,93.89,94.01,27119.0,89.7284,89.9098,89.652,89.7666,27119.0
2022-01-19 15:30:00,94.0,94.04,93.54,93.63,150803.0,89.757,89.7952,89.3178,89.4037,150803.0
2022-01-20 09:30:00,94.01,94.54,93.57,94.0,24539.0,89.7666,90.2727,89.3465,89.757,24539.0
2022-01-20 10:00:00,93.87,93.88,92.86,93.31,22947.0,89.6329,89.6425,88.6685,89.0982,22947.0
2022-01-20 10:30:00,93.35,94.41,93.35,94.19,13969.0,89.1364,90.1485,89.1364,89.9385,13969.0
2022-01-20 11:00:00,94.21,94.31,93.82,93.92,8696.0,89.9576,90.053,89.5852,89.6807,8696.0
2022-01-20 11:30:00,94.04,94.26,93.95,94.05,8693.0,89.7952,90.0053,89.7093,89.8048,8693.0
2022-01-20 12:00:00,94.07,94.19,93.76,93.93,3902.0,89.8239,89.9385,89.5279,89.6902,3902.0
2022-01-20 12:30:00,93.98,94.14,93.86,94.09,17819.0,89.7379,89.8907,89.6234,89.843,17819.0
2022-01-20 13:00:00,94.01,94.07,93.62,93.95,9250.0,89.7666,89.8239,89.3942,89.7093,9250.0
2022-01-20 13:30:00,93.91,93.98,93.79,93.82,10757.0,89.6711,89.7379,89.5565,89.5852,10757.0
2022-01-20 14:00:00,93.74,94.0,93.54,93.54,7734.0,89.5088,89.757,89.3178,89.3178,7734.0
2022-01-20 14:30:00,93.53,93.6,93.37,93.5,9006.0,89.3083,89.3751,89.1555,89.2796,9006.0
2022-01-20 15:00:00,93.54,93.56,93.29,93.39,32158.0,89.3178,89.3369,89.0791,89.1746,32158.0
2022-01-20 15:30:00,93.32,93.35,92.85,93.06,317691.0,89.1077,89.1364,88.659,88.8595,317691.0
2022-01-21 09:30:00,93.1,93.34,92.3,92.86,47384.0,88.8977,89.1268,88.1338,88.6685,47384.0
2022-01-21 10:00:00,93.01,93.05,92.33,92.79,12863.0,88.8117,88.8499,88.1624,88.6017,12863.0
2022-01-21 10:30:00,92.44,92.77,92.02,92.68,13623.0,88.2675,88.5826,87.8664,88.4966,13623.0
2022-01-21 11:00:00,92.75,92.85,92.51,92.79,7740.0,88.5635,88.659,88.3343,88.6017,7740.0
2022-01-21 11:30:00,92.78,92.88,92.34,92.34,10067.0,88.5921,88.6876,88.172,88.172,10067.0
2022-01-21 12:00:00,92.26,92.45,92.09,92.37,16270.0,88.0956,88.277,87.9333,88.2006,16270.0
2022-01-21 12:30:00,92.35,92.43,91.87,91.95,17781.0,88.1815,88.2579,87.7232,87.7996,17781.0
2022-01-21 13:00:00,92.07,92.24,91.9,92.05,14848.0,87.9142,88.0765,87.7518,87.8951,14848.0
2022-01-21 13:30:00,92.01,92.37,92.01,92.19,11608.0,87.8569,88.2006,87.8569,88.0287,11608.0
2022-01-21 14:00:00,91.99,92.38,91.99,92.13,10671.0,87.8378,88.2102,87.8378,87.9714,10671.0
2022-01-21 14:30:00,92.08,92.29,91.96,92.15,19983.0,87.9237,88.1242,87.8091,87.9905,19983.0
2022-01-21 15:00:00,92.14,92.35,92.05,92.2,45715.0,87.981,88.1815,87.8951,88.0383,45715.0
2022-01-21 15:30:00,92.19,92.41,92.05,92.17,102940.0,88.0287,88.2388,87.8951,88.0096,102940.0
2022-01-24 09:30:00,91.03,91.73,90.36,91.18,51222.0,86.9211,87.5895,86.2813,87.0643,51222.0
2022-01-24 10:00:00,91.25,91.44,89.98,90.88,42562.0,87.1312,87.3126,85.9185,86.7779,42562.0
2022-01-24 10:30:00,90.93,91.2,90.6,90.74,34532.0,86.8256,87.0834,86.5105,86.6442,34532.0
2022-01-24 11:00:00,90.68,90.86,90.33,90.65,29078.0,86.5869,86.7588,86.2527,86.5583,29078.0
2022-01-24 11:30:00,90.62,90.75,90.05,90.61,29572.0,86.5296,86.6537,85.9853,86.5201,29572.0
2022-01-24 12:00:00,90.61,90.74,90.0,90.28,31395.0,86.5201,86.6442,85.9376,86.205,31395.0
2022-01-24 12:30:00,90.27,90.57,89.67,90.19,110832.0,86.1954,86.4819,85.6225,86.119,110832.0
2022-01-24 13:00:00,90.21,90.56,89.87,90.07,49136.0,86.1381,86.4723,85.8135,86.0044,49136.0
2022-01-24 13:30:00,90.01,90.5,89.63,90.5,44780.0,85.9471,86.415,85.5843,86.415,44780.0
2022-01-24 14:00:00,90.51,91.08,90.51,90.93,42643.0,86.4246,86.9688,86.4246,86.8256,42643.0
2022-01-24 14:30:00,90.93,91.54,90.67,91.54,54938.0,86.8256,87.4081,86.5774,87.4081,54938.0
2022-01-24 15:00:00,91.62,92.2,91.59,92.02,44733.0,87.4845,88.0383,87.4558,87.8664,44733.0
2022-01-24 15:30:00,91.97,93.32,91.93,93.08,159001.0,87.8187,89.1077,87.7805,88.8786,159001.0
2022-01-25 09:30:00,91.95,92.51,91.09,91.29,35629.0,87.7996,88.3343,86.9784,87.1694,35629.0
2022-01-25 10:00:00,91.31,92.25,90.89,91.99,120862.0,87.1885,88.086,86.7874,87.8378,120862.0
2022-01-25 10:30:00,92.13,92.23,91.8,91.81,26593.0,87.9714,88.0669,87.6563,87.6659,26593.0
2022-01-25 11:00:00,91.81,92.42,91.63,92.07,104346.0,87.6659,88.2484,87.494,87.9142,104346.0
2022-01-25 11:30:00,92.0,92.33,91.68,91.87,57767.0,87.8473,88.1624,87.5418,87.7232,57767.0
2022-01-25 12:00:00,91.87,92.76,91.59,92.49,219612.0,87.7232,88.573,87.4558,88.3152,219612.0
2022-01-25 12:30:00,92.44,92.49,91.95,92.3,32962.0,88.2675,88.3152,87.7996,88.1338,32962.0
2022-01-25 13:00:00,92.24,92.49,92.01,92.48,59270.0,88.0765,88.3152,87.8569,88.3057,59270.0
2022-01-25 13:30:00,92.48,93.15,92.48,93.15,41671.0,88.3057,88.9454,88.3057,88.9454,41671.0
2022-01-25 14:00:00,93.09,93.71,92.98,93.44,37243.0,88.8881,89.4801,88.7831,89.2223,37243.0
2022-01-25 14:30:00,93.5,94.5,93.29,94.45,59290.0,89.2796,90.2345,89.0791,90.1867,59290.0
2022-01-25 15:00:00,94.45,94.48,93.5,93.57,82064.0,90.1867,90.2154,89.2796,89.3465,82064.0
2022-01-25 15:30:00,93.54,93.72,93.07,93.32,186322.0,89.3178,89.4897,88.869,89.1077,186322.0
2022-01-26 09:30:00,93.86,95.06,93.48,94.98,43217.0,89.6234,90.7692,89.2605,90.6928,43217.0
2022-01-26 10:00:00,94.94,95.23,94.14,94.2,52516.0,90.6546,90.9315,89.8907,89.948,52516.0
2022-01-26 10:30:00,94.25,94.37,93.67,94.32,36681.0,89.9958,90.1103,89.4419,90.0626,36681.0
2022-01-26 11:00:00,94.27,95.08,94.2,94.85,37780.0,90.0149,90.7883,89.948,90.5687,37780.0
2022-01-26 11:30:00,94.9,95.0,94.34,94.59,24245.0,90.6164,90.7119,90.0817,90.3204,24245.0
2022-01-26 12:00:00,94.56,94.71,94.29,94.34,17188.0,90.2918,90.435,90.034,90.0817,17188.0
2022-01-26 12:30:00,94.4,94.73,94.09,94.68,25422.0,90.139,90.4541,89.843,90.4063,25422.0
2022-01-26 13:00:00,94.74,94.74,94.28,94.41,43336.0,90.4636,90.4636,90.0244,90.1485,43336.0
2022-01-26 13:30:00,94.45,94.63,94.29,94.62,29847.0,90.1867,90.3586,90.034,90.3491,29847.0
2022-01-26 14:00:00,94.62,94.98,94.22,94.85,50072.0,90.3491,90.6928,89.9671,90.5687,50072.0
2022-01-26 14:30:00,94.86,94.86,93.72,94.02,74474.0,90.5782,90.5782,89.4897,89.7761,74474.0
2022-01-26 15:00:00,93.88,94.0,92.94,93.43,75760.0,89.6425,89.757,88.7449,89.2128,75760.0
2022-01-26 15:30:00,93.44,93.86,93.14,93.79,242578.0,89.2223,89.6234,88.9359,89.5565,242578.0
2022-01-27 09:30:00,93.0,93.0,90.43,92.67,212060.0,88.8022,88.8022,86.3482,88.4871,212060.0
2022-01-27 10:00:00,92.75,92.89,91.09,91.18,88250.0,88.5635,88.6971,86.9784,87.0643,88250.0
2022-01-27 10:30:00,90.9,90.99,90.41,90.94,24040.0,86.797,86.8829,86.3291,86.8352,24040.0
2022-01-27 11:00:00,90.88,91.2,90.56,90.56,38014.0,86.7779,87.0834,86.4723,86.4723,38014.0
2022-01-27 11:30:00,90.59,91.12,90.58,91.08,41814.0,86.501,87.007,86.4914,86.9688,41814.0
2022-01-27 12:00:00,91.08,91.34,90.35,90.48,63324.0,86.9688,87.2171,86.2718,86.3959,63324.0
2022-01-27 12:30:00,90.46,90.46,88.99,89.09,38581.0,86.3768,86.3768,84.9732,85.0687,38581.0
2022-01-27 13:00:00,89.06,89.29,88.41,88.49,51000.0,85.04,85.2596,84.4194,84.4958,51000.0
2022-01-27 13:30:00,88.51,88.83,88.15,88.34,38049.0,84.5148,84.8204,84.1711,84.3525,38049.0
2022-01-27 14:00:00,88.38,88.94,88.1,88.28,27421.0,84.3907,84.9254,84.1234,84.2952,27421.0
2022-01-27 14:30:00,88.25,88.84,88.14,88.4,35367.0,84.2666,84.83,84.1615,84.4098,35367.0
2022-01-27 15:00:00,88.51,88.81,87.71,88.76,44254.0,84.5148,84.8013,83.751,84.7536,44254.0
2022-01-27 15:30:00,88.76,89.28,88.56,88.67,289067.0,84.7536,85.2501,84.5626,84.6676,289067.0
2022-01-28 09:30:00,87.87,87.87,84.8,86.16,158490.0,83.9037,83.9037,80.9723,82.2709,158490.0
2022-01-28 10:00:00,86.27,86.94,85.62,86.54,109536.0,82.376,83.0157,81.7553,82.6338,109536.0
2022-01-28 10:30:00,86.54,86.61,85.4,85.75,80893.0,82.6338,82.7006,81.5452,81.8794,80893.0
2022-01-28 11:00:00,85.98,85.98,85.32,85.37,58351.0,82.099,82.099,81.4688,81.5166,58351.0
2022-01-28 11:30:00,85.43,85.68,85.27,85.61,99718.0,81.5739,81.8126,81.4211,81.7457,99718.0
2022-01-28 12:00:00,85.63,85.65,84.72,85.01,163710.0,81.7648,81.7839,80.8959,81.1728,163710.0
2022-01-28 12:30:00,85.0,85.31,84.21,85.2,127757.0,81.1633,81.4593,80.4089,81.3543,127757.0
2022-01-28 13:00:00,85.2,85.83,84.96,85.56,163556.0,81.3543,81.9558,81.1251,81.698,163556.0
2022-01-28 13:30:00,85.62,86.43,85.61,86.11,59238.0,81.7553,82.5287,81.7457,82.2232,59238.0
2022-01-28 14:00:00,86.11,86.27,84.92,84.93,69574.0,82.2232,82.376,81.0869,81.0964,69574.0
2022-01-28 14:30:00,84.89,86.27,84.83,86.27,54909.0,81.0582,82.376,81.001,82.376,54909.0
2022-01-28 15:00:00,86.27,86.38,85.8,86.03,70193.0,82.376,82.481,81.9272,82.1468,70193.0
2022-01-28 15:30:00,86.04,87.08,85.85,87.02,307930.0,82.1563,83.1494,81.9749,83.0921,307930.0
2022-01-31 09:30:00,86.49,88.96,86.49,88.81,69953.0,82.586,84.9445,82.586,84.8013,69953.0
2022-01-31 10:00:00,88.77,89.27,88.37,89.21,30686.0,84.7631,85.2405,84.3812,85.1833,30686.0
2022-01-31 10:30:00,89.17,89.33,88.63,88.79,34778.0,85.1451,85.2978,84.6294,84.7822,34778.0
2022-01-31 11:00:00,88.77,89.17,88.63,89.06,35788.0,84.7631,85.1451,84.6294,85.04,35788.0
2022-01-31 11:30:00,89.1,89.52,88.91,89.52,30203.0,85.0782,85.4793,84.8968,85.4793,30203.0
2022-01-31 12:00:00,89.61,89.85,89.42,89.54,46535.0,85.5652,85.7944,85.3838,85.4984,46535.0
2022-01-31 12:30:00,89.54,89.7,89.37,89.67,37850.0,85.4984,85.6511,85.336,85.6225,37850.0
2022-01-31 13:00:00,89.65,89.86,89.37,89.75,39656.0,85.6034,85.8039,85.336,85.6989,39656.0
2022-01-31 13:30:00,89.75,89.88,89.45,89.63,24666.0,85.6989,85.823,85.4124,85.5843,24666.0
2022-01-31 14:00:00,89.54,89.67,89.39,89.5,27957.0,85.4984,85.6225,85.3551,85.4602,27957.0
2022-01-31 14:30:00,89.47,89.51,88.92,89.0,50097.0,85.4315,85.4697,84.9063,84.9827,50097.0
2022-01-31 15:00:00,88.97,88.97,88.41,88.6,38935.0,84.9541,84.9541,84.4194,84.6008,38935.0
2022-01-31 15:30:00,88.59,89.55,88.56,89.38,190475.0,84.5912,85.5079,84.5626,85.3456,190475.0
2022-02-01 09:30:00,89.39,90.24,89.21,89.56,26295.0,85.3551,86.1668,85.1833,85.5175,26295.0
2022-02-01 10:00:00,89.44,89.44,88.47,88.64,23467.0,85.4029,85.4029,84.4767,84.639,23467.0
2022-02-01 10:30:00,88.74,88.96,88.56,88.76,28289.0,84.7345,84.9445,84.5626,84.7536,28289.0
2022-02-01 11:00:00,88.78,88.99,88.49,88.54,24359.0,84.7727,84.9732,84.4958,84.5435,24359.0
2022-02-01 11:30:00,88.49,88.56,88.24,88.29,34736.0,84.4958,84.5626,84.257,84.3048,34736.0
2022-02-01 12:00:00,88.29,88.39,88.16,88.29,40849.0,84.3048,84.4003,84.1806,84.3048,40849.0
2022-02-01 12:30:00,88.29,88.29,87.95,87.98,20649.0,84.3048,84.3048,83.9801,84.0088,20649.0
2022-02-01 13:00:00,87.98,88.32,87.8,88.32,33681.0,84.0088,84.3334,83.8369,84.3334,33681.0
2022-02-01 13:30:00,88.26,88.52,88.03,88.44,37175.0,84.2761,84.5244,84.0565,84.448,37175.0
2022-02-01 14:00:00,88.48,88.57,88.16,88.28,27117.0,84.4862,84.5721,84.1806,84.2952,27117.0
2022-02-01 14:30:00,88.29,88.46,88.12,88.24,23682.0,84.3048,84.4671,84.1425,84.257,23682.0
2022-02-01 15:00:00,88.22,88.86,88.14,88.83,34708.0,84.2379,84.8491,84.1615,84.8204,34708.0
2022-02-01 15:30:00,88.86,89.0,88.56,88.58,142370.0,84.8491,84.9827,84.5626,84.5817,142370.0
2022-02-02 09:30:00,88.25,88.67,87.59,87.63,37981.0,84.2666,84.6676,83.6364,83.6746,37981.0
2022-02-02 10:00:00,87.95,88.78,87.84,88.78,17900.0,83.9801,84.7727,83.8751,84.7727,17900.0
2022-02-02 10:30:00,88.8,89.26,88.55,89.21,22080.0,84.7918,85.231,84.553,85.1833,22080.0
2022-02-02 11:00:00,89.16,89.98,89.16,89.91,24619.0,85.1355,85.9185,85.1355,85.8517,24619.0
2022-02-02 11:30:00,89.87,90.3,89.8,90.17,25369.0,85.8135,86.2241,85.7466,86.0999,25369.0
2022-02-02 12:00:00,90.09,90.38,90.05,90.29,16571.0,86.0235,86.3004,85.9853,86.2145,16571.0
2022-02-02 12:30:00,90.29,90.38,90.14,90.33,12788.0,86.2145,86.3004,86.0713,86.2527,12788.0
2022-02-02 13:00:00,90.31,90.32,89.72,89.78,25048.0,86.2336,86.2431,85.6702,85.7275,25048.0
2022-02-02 13:30:00,89.76,90.12,89.76,90.12,9319.0,85.7084,86.0522,85.7084,86.0522,9319.0
2022-02-02 14:00:00,90.16,90.16,89.77,89.95,29807.0,86.0904,86.0904,85.718,85.8899,29807.0
2022-02-02 14:30:00,89.94,90.04,89.8,89.99,16001.0,85.8803,85.9758,85.7466,85.928,16001.0
2022-02-02 15:00:00,89.98,90.12,89.79,89.91,25543.0,85.9185,86.0522,85.7371,85.8517,25543.0
2022-02-02 15:30:00,89.9,90.38,89.85,89.98,185139.0,85.8421,86.3004,85.7944,85.9185,185139.0
2022-02-03 09:30:00,90.11,90.11,89.14,89.52,24330.0,86.0426,86.0426,85.1164,85.4793,24330.0
2022-02-03 10:00:00,89.64,89.71,89.06,89.26,8189.0,85.5938,85.6607,85.04,85.231,8189.0
2022-02-03 10:30:00,89.25,90.05,89.13,89.94,11782.0,85.2214,85.9853,85.1069,85.8803,11782.0
2022-02-03 11:00:00,89.94,90.37,89.9,90.07,23547.0,85.8803,86.2909,85.8421,86.0044,23547.0
2022-02-03 11:30:00,90.16,90.39,89.95,90.3,19229.0,86.0904,86.31,85.8899,86.2241,19229.0
2022-02-03 12:00:00,90.37,90.57,90.26,90.47,11393.0,86.2909,86.4819,86.1859,86.3864,11393.0
2022-02-03 12:30:00,90.46,90.61,90.32,90.42,6373.0,86.3768,86.5201,86.2431,86.3386,6373.0
2022-02-03 13:00:00,90.44,90.6,90.35,90.51,7730.0,86.3577,86.5105,86.2718,86.4246,7730.0
2022-02-03 13:30:00,90.55,90.72,90.52,90.57,8587.0,86.4628,86.6251,86.4341,86.4819,8587.0
2022-02-03 14:00:00,90.61,90.76,90.49,90.52,12879.0,86.5201,86.6633,86.4055,86.4341,12879.0
2022-02-03 14:30:00,90.49,90.53,90.22,90.39,25672.0,86.4055,86.4437,86.1477,86.31,25672.0
2022-02-03 15:00:00,90.36,90.76,90.2,90.56,30588.0,86.2813,86.6633,86.1286,86.4723,30588.0
2022-02-03 15:30:00,90.56,90.62,89.95,90.01,95115.0,86.4723,86.5296,85.8899,85.9471,95115.0
2022-02-04 09:30:00,89.79,89.79,88.37,88.45,28173.0,85.7371,85.7371,84.3812,84.4576,28173.0
2022-02-04 10:00:00,88.65,88.78,88.29,88.31,34688.0,84.6485,84.7727,84.3048,84.3239,34688.0
2022-02-04 10:30:00,88.34,88.62,87.76,88.62,26227.0,84.3525,84.6199,83.7987,84.6199,26227.0
2022-02-04 11:00:00,88.54,88.94,88.33,88.93,26173.0,84.5435,84.9254,84.343,84.9159,26173.0
2022-02-04 11:30:00,88.97,89.24,88.59,88.59,15245.0,84.9541,85.2119,84.5912,84.5912,15245.0
2022-02-04 12:00:00,88.63,89.04,88.53,88.74,14870.0,84.6294,85.0209,84.5339,84.7345,14870.0
2022-02-04 12:30:00,88.78,88.83,88.36,88.63,18834.0,84.7727,84.8204,84.3716,84.6294,18834.0
2022-02-04 13:00:00,88.68,89.06,88.65,88.89,7420.0,84.6772,85.04,84.6485,84.8777,7420.0
2022-02-04 13:30:00,88.87,89.09,88.83,89.08,10930.0,84.8586,85.0687,84.8204,85.0591,10930.0
2022-02-04 14:00:00,89.12,89.3,88.91,89.24,18740.0,85.0973,85.2692,84.8968,85.2119,18740.0
2022-02-04 14:30:00,89.26,89.75,89.21,89.71,18924.0,85.231,85.6989,85.1833,85.6607,18924.0
2022-02-04 15:00:00,89.76,89.86,89.5,89.71,24989.0,85.7084,85.8039,85.4602,85.6607,24989.0
2022-02-04 15:30:00,89.76,89.83,89.06,89.06,78327.0,85.7084,85.7753,85.04,85.04,78327.0
2022-02-07 09:30:00,89.36,89.44,88.75,88.81,29797.0,85.3265,85.4029,84.744,84.8013,29797.0
2022-02-07 10:00:00,88.85,88.95,88.27,88.68,32301.0,84.8395,84.935,84.2857,84.6772,32301.0
2022-02-07 10:30:00,88.71,88.88,88.53,88.53,16014.0,84.7058,84.8681,84.5339,84.5339,16014.0
2022-02-07 11:00:00,88.52,88.7,88.22,88.59,26537.0,84.5244,84.6963,84.2379,84.5912,26537.0
2022-02-07 11:30:00,88.58,88.68,88.37,88.65,20378.0,84.5817,84.6772,84.3812,84.6485,20378.0
2022-02-07 12:00:00,88.65,88.65,88.37,88.37,17866.0,84.6485,84.6485,84.3812,84.3812,17866.0
2022-02-07 12:30:00,88.37,88.69,88.31,88.64,23149.0,84.3812,84.6867,84.3239,84.639,23149.0
2022-02-07 13:00:00,88.63,88.79,88.54,88.68,14072.0,84.6294,84.7822,84.5435,84.6772,14072.0
2022-02-07 13:30:00,88.7,88.98,88.65,88.98,23217.0,84.6963,84.9636,84.6485,84.9636,23217.0
2022-02-07 14:00:00,88.96,89.18,88.82,89.13,13038.0,84.9445,85.1546,84.8109,85.1069,13038.0
2022-02-07 14:30:00,89.13,89.22,89.02,89.16,19480.0,85.1069,85.1928,85.0018,85.1355,19480.0
2022-02-07 15:00:00,89.13,89.21,88.87,88.91,32105.0,85.1069,85.1833,84.8586,84.8968,32105.0
2022-02-07 15:30:00,88.92,89.0,88.38,88.52,95626.0,84.9063,84.9827,84.3907,84.5244,95626.0
2022-02-08 09:30:00,89.24,89.24,88.36,88.83,27518.0,85.2119,85.2119,84.3716,84.8204,27518.0
2022-02-08 10:00:00,88.64,88.91,88.36,88.48,16758.0,84.639,84.8968,84.3716,84.4862,16758.0
2022-02-08 10:30:00,88.47,88.66,88.26,88.45,24045.0,84.4767,84.6581,84.2761,84.4576,24045.0
2022-02-08 11:00:00,88.51,88.74,88.42,88.43,25681.0,84.5148,84.7345,84.4289,84.4385,25681.0
2022-02-08 11:30:00,88.42,88.64,88.24,88.42,41467.0,84.4289,84.639,84.257,84.4289,41467.0
2022-02-08 12:00:00,88.39,88.45,87.96,87.99,42223.0,84.4003,84.4576,83.9897,84.0183,42223.0
2022-02-08 12:30:00,88.02,88.11,87.78,87.94,36263.0,84.047,84.1329,83.8178,83.9706,36263.0
2022-02-08 13:00:00,87.97,87.98,87.47,87.5,39316.0,83.9992,84.0088,83.5218,83.5504,39316.0
2022-02-08 13:30:00,87.51,87.85,87.43,87.45,87827.0,83.56,83.8846,83.4836,83.5027,87827.0
2022-02-08 14:00:00,87.47,87.52,86.92,86.94,44655.0,83.5218,83.5695,82.9966,83.0157,44655.0
2022-02-08 14:30:00,86.94,87.05,86.27,86.33,73140.0,83.0157,83.1207,82.376,82.4332,73140.0
2022-02-08 15:00:00,86.35,86.39,85.93,86.13,116756.0,82.4523,82.4905,82.0513,82.2423,116756.0
2022-02-08 15:30:00,86.13,86.76,86.11,86.46,238142.0,82.2423,82.8438,82.2232,82.5574,238142.0
2022-02-09 09:30:00,86.77,87.31,86.43,86.77,36404.0,82.8534,83.369,82.5287,82.8534,36404.0
2022-02-09 10:00:00,86.69,87.56,86.62,87.56,25949.0,82.777,83.6077,82.7102,83.6077,25949.0
2022-02-09 10:30:00,87.51,87.66,87.17,87.25,23601.0,83.56,83.7032,83.2353,83.3117,23601.0
2022-02-09 11:00:00,87.28,87.31,87.04,87.14,31524.0,83.3404,83.369,83.1112,83.2067,31524.0
2022-02-09 11:30:00,87.17,87.21,86.81,87.15,36716.0,83.2353,83.2735,82.8916,83.2162,36716.0
2022-02-09 12:00:00,87.17,87.34,87.1,87.2,30997.0,83.2353,83.3977,83.1685,83.264,30997.0
2022-02-09 12:30:00,87.17,87.74,87.15,87.55,30958.0,83.2353,83.7796,83.2162,83.5982,30958.0
2022-02-09 13:00:00,87.62,87.62,87.32,87.57,26227.0,83.665,83.665,83.3786,83.6173,26227.0
2022-02-09 13:30:00,87.6,88.09,87.6,88.0,23361.0,83.6459,84.1138,83.6459,84.0279,23361.0
2022-02-09 14:00:00,87.97,88.2,87.85,88.17,23818.0,83.9992,84.2188,83.8846,84.1902,23818.0
2022-02-09 14:30:00,88.19,88.4,88.12,88.23,41488.0,84.2093,84.4098,84.1425,84.2475,41488.0
2022-02-09 15:00:00,88.19,88.37,88.15,88.29,37015.0,84.2093,84.3812,84.1711,84.3048,37015.0
2022-02-09 15:30:00,88.33,88.48,88.07,88.41,174662.0,84.343,84.4862,84.0947,84.4194,174662.0
2022-02-10 09:30:00,87.86,88.65,87.77,88.53,35970.0,83.8942,84.6485,83.8083,84.5339,35970.0
2022-02-10 10:00:00,88.48,88.77,88.46,88.58,25324.0,84.4862,84.7631,84.4671,84.5817,25324.0
2022-02-10 10:30:00,88.58,89.3,88.5,88.84,86867.0,84.5817,85.2692,84.5053,84.83,86867.0
2022-02-10 11:00:00,88.64,89.0,88.43,88.53,21150.0,84.639,84.9827,84.4385,84.5339,21150.0
2022-02-10 11:30:00,88.54,88.8,88.5,88.74,22084.0,84.5435,84.7918,84.5053,84.7345,22084.0
2022-02-10 12:00:00,88.72,88.92,88.53,88.92,17275.0,84.7154,84.9063,84.5339,84.9063,17275.0
2022-02-10 12:30:00,88.96,88.99,88.41,88.63,21923.0,84.9445,84.9732,84.4194,84.6294,21923.0
2022-02-10 13:00:00,88.63,88.8,88.46,88.53,31599.0,84.6294,84.7918,84.4671,84.5339,31599.0
2022-02-10 13:30:00,88.53,88.67,87.95,88.14,21958.0,84.5339,84.6676,83.9801,84.1615,21958.0
2022-02-10 14:00:00,88.18,88.28,87.92,88.05,24632.0,84.1997,84.2952,83.9515,84.0756,24632.0
2022-02-10 14:30:00,87.98,88.19,87.8,88.08,25413.0,84.0088,84.2093,83.8369,84.1043,25413.0
2022-02-10 15:00:00,88.11,88.3,87.87,88.14,41471.0,84.1329,84.3143,83.9037,84.1615,41471.0
2022-02-10 15:30:00,88.11,88.18,87.58,87.78,131095.0,84.1329,84.1997,83.6268,83.8178,131095.0
2022-02-11 09:30:00,87.78,88.29,87.65,88.02,12831.0,83.8178,84.3048,83.6937,84.047,12831.0
2022-02-11 10:00:00,87.9,88.24,87.7,88.14,16308.0,83.9324,84.257,83.7414,84.1615,16308.0
2022-02-11 10:30:00,88.1,88.19,87.6,87.72,26753.0,84.1234,84.2093,83.6459,83.7605,26753.0
2022-02-11 11:00:00,87.73,88.04,87.66,87.71,34440.0,83.7701,84.0661,83.7032,83.751,34440.0
2022-02-11 11:30:00,87.69,87.77,87.26,87.5,21057.0,83.7319,83.8083,83.3213,83.5504,21057.0
2022-02-11 12:00:00,87.51,87.68,87.29,87.6,66415.0,83.56,83.7223,83.3499,83.6459,66415.0
2022-02-11 12:30:00,87.64,87.78,87.55,87.6,15254.0,83.6841,83.8178,83.5982,83.6459,15254.0
2022-02-11 13:00:00,87.54,87.77,87.48,87.56,23056.0,83.5886,83.8083,83.5313,83.6077,23056.0
2022-02-11 13:30:00,87.55,87.96,87.1,87.91,79654.0,83.5982,83.9897,83.1685,83.9419,79654.0
2022-02-11 14:00:00,87.88,88.74,87.65,88.39,54972.0,83.9133,84.7345,83.6937,84.4003,54972.0
2022-02-11 14:30:00,88.34,88.94,88.25,88.86,131090.0,84.3525,84.9254,84.2666,84.8491,131090.0
2022-02-11 15:00:00,88.87,89.27,88.78,89.27,67105.0,84.8586,85.2405,84.7727,85.2405,67105.0
2022-02-11 15:30:00,89.21,89.4,88.64,88.97,192395.0,85.1833,85.3647,84.639,84.9541,192395.0
2022-02-14 09:30:00,88.99,88.99,87.35,88.1,164453.0,84.9732,84.9732,83.4072,84.1234,164453.0
2022-02-14 10:00:00,87.95,88.36,87.65,88.23,49394.0,83.9801,84.3716,83.6937,84.2475,49394.0
2022-02-14 10:30:00,88.23,88.26,87.19,87.23,53449.0,84.2475,84.2761,83.2544,83.2926,53449.0
2022-02-14 11:00:00,87.23,87.52,86.96,87.44,40483.0,83.2926,83.5695,83.0348,83.4931,40483.0
2022-02-14 11:30:00,87.43,87.54,87.24,87.44,55523.0,83.4836,83.5886,83.3022,83.4931,55523.0
2022-02-14 12:00:00,87.49,87.49,87.17,87.41,47704.0,83.5409,83.5409,83.2353,83.4645,47704.0
2022-02-14 12:30:00,87.36,87.47,87.05,87.44,29230.0,83.4168,83.5218,83.1207,83.4931,29230.0
2022-02-14 13:00:00,87.45,87.52,87.28,87.31,25671.0,83.5027,83.5695,83.3404,83.369,25671.0
2022-02-14 13:30:00,87.29,87.43,87.02,87.13,66832.0,83.3499,83.4836,83.0921,83.1971,66832.0
2022-02-14 14:00:00,87.09,87.63,86.72,87.63,165662.0,83.1589,83.6746,82.8056,83.6746,165662.0
2022-02-14 14:30:00,87.46,87.52,86.83,86.94,72363.0,83.5122,83.5695,82.9107,83.0157,72363.0
2022-02-14 15:00:00,86.98,87.24,86.62,87.22,47053.0,83.0539,83.3022,82.7102,83.2831,47053.0
2022-02-14 15:30:00,87.21,87.59,87.13,87.41,245801.0,83.2735,83.6364,83.1971,83.4645,245801.0
2022-02-15 09:30:00,82.53,84.48,81.07,81.51,356871.0,78.8048,80.6668,77.4107,77.8308,356871.0
2022-02-15 10:00:00,81.64,83.67,81.64,82.05,98099.0,77.9549,79.8933,77.9549,78.3464,98099.0
2022-02-15 10:30:00,82.14,83.84,81.85,82.88,94091.0,78.4324,80.0556,78.1555,79.139,94091.0
2022-02-15 11:00:00,82.88,84.27,82.76,83.53,47918.0,79.139,80.4662,79.0244,79.7596,47918.0
2022-02-15 11:30:00,83.6,83.8,83.38,83.66,37424.0,79.8265,80.0174,79.6164,79.8838,37424.0
2022-02-15 12:00:00,83.67,84.53,83.66,83.95,61473.0,79.8933,80.7145,79.8838,80.1607,61473.0
2022-02-15 12:30:00,83.82,84.93,83.74,84.83,51167.0,80.0365,81.0964,79.9602,81.001,51167.0
2022-02-15 13:00:00,84.76,84.92,84.42,84.84,43247.0,80.9341,81.0869,80.6095,81.0105,43247.0
2022-02-15 13:30:00,84.84,85.04,84.58,84.65,53602.0,81.0105,81.2015,80.7622,80.8291,53602.0
2022-02-15 14:00:00,84.67,84.73,84.3,84.34,54641.0,80.8482,80.9055,80.4949,80.5331,54641.0
2022-02-15 14:30:00,84.37,84.4,83.86,84.11,107039.0,80.5617,80.5904,80.0747,80.3135,107039.0
2022-02-15 15:00:00,84.12,84.53,84.11,84.41,70338.0,80.323,80.7145,80.3135,80.5999,70338.0
2022-02-15 15:30:00,84.41,84.65,84.08,84.39,271048.0,80.5999,80.8291,80.2848,80.5808,271048.0
2022-02-16 09:30:00,84.13,86.09,83.78,85.04,42215.0,80.3326,82.2041,79.9984,81.2015,42215.0
2022-02-16 10:00:00,85.13,85.55,84.75,85.55,51381.0,81.2874,81.6885,80.9246,81.6885,51381.0
2022-02-16 10:30:00,85.56,85.83,85.27,85.51,53026.0,81.698,81.9558,81.4211,81.6503,53026.0
2022-02-16 11:00:00,85.47,85.9,84.95,85.9,32431.0,81.6121,82.0227,81.1155,82.0227,32431.0
2022-02-16 11:30:00,85.93,86.09,85.67,86.05,38338.0,82.0513,82.2041,81.803,82.1659,38338.0
2022-02-16 12:00:00,86.03,86.89,86.0,86.75,51013.0,82.1468,82.968,82.1181,82.8343,51013.0
2022-02-16 12:30:00,86.74,87.54,86.58,87.53,94931.0,82.8247,83.5886,82.672,83.5791,94931.0
2022-02-16 13:00:00,87.59,87.87,87.23,87.87,76033.0,83.6364,83.9037,83.2926,83.9037,76033.0
2022-02-16 13:30:00,87.81,88.09,87.59,88.06,65734.0,83.8464,84.1138,83.6364,84.0852,65734.0
2022-02-16 14:00:00,88.06,88.75,87.93,88.59,57137.0,84.0852,84.744,83.961,84.5912,57137.0
2022-02-16 14:30:00,88.62,88.85,88.18,88.54,55061.0,84.6199,84.8395,84.1997,84.5435,55061.0
2022-02-16 15:00:00,88.54,88.74,88.25,88.64,66870.0,84.5435,84.7345,84.2666,84.639,66870.0
2022-02-16 15:30:00,88.59,88.87,88.4,88.73,312826.0,84.5912,84.8586,84.4098,84.7249,312826.0
2022-02-17 09:30:00,87.22,88.22,87.0,87.36,96800.0,83.2831,84.2379,83.073,83.4168,96800.0
2022-02-17 10:00:00,87.19,89.03,87.08,89.03,33350.0,83.2544,85.0114,83.1494,85.0114,33350.0
2022-02-17 10:30:00,89.0,89.84,89.0,89.55,45548.0,84.9827,85.7848,84.9827,85.5079,45548.0
2022-02-17 11:00:00,89.43,90.31,89.28,90.27,44443.0,85.3933,86.2336,85.2501,86.1954,44443.0
2022-02-17 11:30:00,90.31,90.64,90.11,90.6,43764.0,86.2336,86.5487,86.0426,86.5105,43764.0
2022-02-17 12:00:00,90.57,90.83,90.46,90.63,45809.0,86.4819,86.7301,86.3768,86.5392,45809.0
2022-02-17 12:30:00,90.63,90.63,90.37,90.39,27127.0,86.5392,86.5392,86.2909,86.31,27127.0
2022-02-17 13:00:00,90.39,90.98,90.39,90.94,27560.0,86.31,86.8734,86.31,86.8352,27560.0
2022-02-17 13:30:00,90.92,91.35,90.91,91.13,34964.0,86.8161,87.2267,86.8065,87.0166,34964.0
2022-02-17 14:00:00,91.07,91.39,90.84,91.2,37751.0,86.9593,87.2649,86.7397,87.0834,37751.0
2022-02-17 14:30:00,91.22,91.87,91.16,91.83,69130.0,87.1025,87.7232,87.0452,87.685,69130.0
2022-02-17 15:00:00,91.87,91.99,91.16,91.34,83680.0,87.7232,87.8378,87.0452,87.2171,83680.0
2022-02-17 15:30:00,91.39,91.92,91.38,91.82,284646.0,87.2649,87.7709,87.2553,87.6754,284646.0
2022-02-18 09:30:00,91.81,92.64,91.09,92.47,112707.0,87.6659,88.4584,86.9784,88.2961,112707.0
2022-02-18 10:00:00,92.54,92.81,90.61,90.68,92863.0,88.3629,88.6208,86.5201,86.5869,92863.0
2022-02-18 10:30:00,90.72,91.4,90.71,90.78,51876.0,86.6251,87.2744,86.6155,86.6824,51876.0
2022-02-18 11:00:00,90.78,91.36,90.7,91.23,39165.0,86.6824,87.2362,86.606,87.1121,39165.0
2022-02-18 11:30:00,91.25,91.37,90.84,90.86,39499.0,87.1312,87.2458,86.7397,86.7588,39499.0
2022-02-18 12:00:00,90.86,91.83,90.72,91.8,45027.0,86.7588,87.685,86.6251,87.6563,45027.0
2022-02-18 12:30:00,91.75,92.04,91.56,91.87,50167.0,87.6086,87.8855,87.4272,87.7232,50167.0
2022-02-18 13:00:00,91.84,92.3,91.82,92.01,40910.0,87.6945,88.1338,87.6754,87.8569,40910.0
2022-02-18 13:30:00,92.05,92.71,91.97,92.64,47408.0,87.8951,88.5253,87.8187,88.4584,47408.0
2022-02-18 14:00:00,92.65,93.0,92.21,92.7,54913.0,88.468,88.8022,88.0478,88.5157,54913.0
2022-02-18 14:30:00,92.73,92.81,92.31,92.76,50597.0,88.5444,88.6208,88.1433,88.573,50597.0
2022-02-18 15:00:00,92.76,92.86,92.29,92.66,92495.0,88.573,88.6685,88.1242,88.4775,92495.0
2022-02-18 15:30:00,92.66,93.08,92.33,92.96,299690.0,88.4775,88.8786,88.1624,88.764,299690.0
2022-02-22 09:30:00,92.93,93.05,91.25,92.49,64614.0,88.7353,88.8499,87.1312,88.3152,64614.0
2022-02-22 10:00:00,92.68,92.77,91.69,92.15,38744.0,88.4966,88.5826,87.5513,87.9905,38744.0
2022-02-22 10:30:00,92.16,92.5,91.79,92.18,66289.0,88.0001,88.3247,87.6468,88.0192,66289.0
2022-02-22 11:00:00,92.13,92.65,91.88,92.42,31317.0,87.9714,88.468,87.7327,88.2484,31317.0
2022-02-22 11:30:00,92.39,92.85,92.05,92.09,37027.0,88.2197,88.659,87.8951,87.9333,37027.0
2022-02-22 12:00:00,92.03,92.14,91.1,91.1,28585.0,87.876,87.981,86.9879,86.9879,28585.0
2022-02-22 12:30:00,91.08,91.09,90.81,90.88,28988.0,86.9688,86.9784,86.711,86.7779,28988.0
2022-02-22 13:00:00,90.85,90.92,90.46,90.92,27811.0,86.7492,86.8161,86.3768,86.8161,27811.0
2022-02-22 13:30:00,90.92,91.08,90.35,90.5,33869.0,86.8161,86.9688,86.2718,86.415,33869.0
2022-02-22 14:00:00,90.42,90.86,90.23,90.86,48709.0,86.3386,86.7588,86.1572,86.7588,48709.0
2022-02-22 14:30:00,90.85,91.47,90.77,91.34,56029.0,86.7492,87.3412,86.6728,87.2171,56029.0
2022-02-22 15:00:00,91.34,91.41,90.66,90.95,79822.0,87.2171,87.2839,86.5678,86.8447,79822.0
2022-02-22 15:30:00,90.95,91.05,90.41,90.68,237765.0,86.8447,86.9402,86.3291,86.5869,237765.0
2022-02-23 09:30:00,91.21,92.68,91.01,91.84,67041.0,87.093,88.4966,86.902,87.6945,67041.0
2022-02-23 10:00:00,91.81,92.03,91.37,91.46,37923.0,87.6659,87.876,87.2458,87.3317,37923.0
2022-02-23 10:30:00,91.4,91.77,91.37,91.58,33204.0,87.2744,87.6277,87.2458,87.4463,33204.0
2022-02-23 11:00:00,91.56,91.68,91.3,91.51,37554.0,87.4272,87.5418,87.1789,87.3794,37554.0
2022-02-23 11:30:00,91.52,91.87,91.45,91.72,49732.0,87.389,87.7232,87.3221,87.58,49732.0
2022-02-23 12:00:00,91.7,92.17,91.56,92.0,65264.0,87.5609,88.0096,87.4272,87.8473,65264.0
2022-02-23 12:30:00,92.0,92.0,91.63,91.67,39272.0,87.8473,87.8473,87.494,87.5322,39272.0
2022-02-23 13:00:00,91.65,91.69,91.28,91.52,30624.0,87.5131,87.5513,87.1598,87.389,30624.0
2022-02-23 13:30:00,91.5,91.56,91.21,91.33,55920.0,87.3699,87.4272,87.093,87.2076,55920.0
2022-02-23 14:00:00,91.31,91.65,91.14,91.36,48612.0,87.1885,87.5131,87.0261,87.2362,48612.0
2022-02-23 14:30:00,91.39,91.63,91.01,91.13,48132.0,87.2649,87.494,86.902,87.0166,48132.0
2022-02-23 15:00:00,91.05,91.18,90.8,91.16,47314.0,86.9402,87.0643,86.7015,87.0452,47314.0
2022-02-23 15:30:00,91.13,91.13,90.61,91.05,222655.0,87.0166,87.0166,86.5201,86.9402,222655.0
2022-02-24 09:30:00,91.17,91.89,90.39,91.81,137049.0,87.0548,87.7423,86.31,87.6659,137049.0
2022-02-24 10:00:00,91.81,91.81,90.58,90.95,87851.0,87.6659,87.6659,86.4914,86.8447,87851.0
2022-02-24 10:30:00,90.87,91.38,90.75,91.09,68174.0,86.7683,87.2553,86.6537,86.9784,68174.0
2022-02-24 11:00:00,91.03,91.56,90.7,91.45,101694.0,86.9211,87.4272,86.606,87.3221,101694.0
2022-02-24 11:30:00,91.45,92.55,91.38,92.33,71816.0,87.3221,88.3725,87.2553,88.1624,71816.0
2022-02-24 12:00:00,92.26,92.47,91.98,92.11,84050.0,88.0956,88.2961,87.8282,87.9524,84050.0
2022-02-24 12:30:00,92.26,92.98,92.03,92.73,39433.0,88.0956,88.7831,87.876,88.5444,39433.0
2022-02-24 13:00:00,92.68,93.21,92.58,92.95,75529.0,88.4966,89.0027,88.4011,88.7544,75529.0
2022-02-24 13:30:00,92.94,93.88,92.88,93.47,55024.0,88.7449,89.6425,88.6876,89.251,55024.0
2022-02-24 14:00:00,93.39,94.16,93.39,94.12,55579.0,89.1746,89.9098,89.1746,89.8716,55579.0
2022-02-24 14:30:00,94.09,94.75,94.07,94.58,56697.0,89.843,90.4732,89.8239,90.3109,56697.0
2022-02-24 15:00:00,94.58,94.92,94.44,94.45,66891.0,90.3109,90.6355,90.1772,90.1867,66891.0
2022-02-24 15:30:00,94.51,95.53,94.49,95.46,285628.0,90.244,91.218,90.2249,91.1511,285628.0
2022-02-25 09:30:00,95.84,96.78,95.18,95.44,68899.0,91.514,92.4116,90.8838,91.132,68899.0
2022-02-25 10:00:00,95.26,96.33,95.24,96.32,47032.0,90.9602,91.9819,90.9411,91.9723,47032.0
2022-02-25 10:30:00,96.32,96.84,96.1,96.71,40774.0,91.9723,92.4689,91.7623,92.3447,40774.0
2022-02-25 11:00:00,96.66,96.98,96.59,96.73,65129.0,92.297,92.6025,92.2301,92.3638,65129.0
2022-02-25 11:30:00,96.7,96.95,96.46,96.92,26365.0,92.3352,92.5739,92.106,92.5452,26365.0
2022-02-25 12:00:00,96.91,97.06,96.47,96.58,35314.0,92.5357,92.6789,92.1156,92.2206,35314.0
2022-02-25 12:30:00,96.58,96.9,96.44,96.74,24858.0,92.2206,92.5261,92.0869,92.3734,24858.0
2022-02-25 13:00:00,96.72,96.79,96.35,96.67,22448.0,92.3543,92.4211,92.001,92.3065,22448.0
2022-02-25 13:30:00,96.7,97.23,96.53,96.92,38280.0,92.3352,92.8412,92.1728,92.5452,38280.0
2022-02-25 14:00:00,96.85,97.36,96.8,97.27,44043.0,92.4784,92.9654,92.4307,92.8794,44043.0
2022-02-25 14:30:00,97.28,97.37,96.82,97.05,36532.0,92.889,92.9749,92.4498,92.6694,36532.0
2022-02-25 15:00:00,97.04,97.04,96.72,96.78,45426.0,92.6598,92.6598,92.3543,92.4116,45426.0
2022-02-25 15:30:00,96.81,97.2,96.51,97.17,192346.0,92.4402,92.8126,92.1537,92.784,192346.0
2022-02-28 09:30:00,97.4,99.04,96.9,98.9,86546.0,93.0036,94.5695,92.5261,94.4359,86546.0
2022-02-28 10:00:00,98.9,100.29,98.86,99.95,135665.0,94.4359,95.7631,94.3977,95.4385,135665.0
2022-02-28 10:30:00,99.98,100.72,99.91,100.41,71855.0,95.4671,96.1737,95.4003,95.8777,71855.0
2022-02-28 11:00:00,100.4,100.91,100.13,100.67,93776.0,95.8682,96.3551,95.6103,96.126,93776.0
2022-02-28 11:30:00,100.7,101.2,100.42,100.92,151082.0,96.1546,96.632,95.8873,96.3647,151082.0
2022-02-28 12:00:00,100.91,100.96,99.54,99.81,48205.0,96.3551,96.4029,95.047,95.3048,48205.0
2022-02-28 12:30:00,99.75,100.02,99.36,99.59,62853.0,95.2475,95.5053,94.8751,95.0947,62853.0
2022-02-28 13:00:00,99.59,100.04,99.27,99.75,52775.0,95.0947,95.5244,94.7892,95.2475,52775.0
2022-02-28 13:30:00,99.75,100.18,99.63,99.74,120691.0,95.2475,95.6581,95.1329,95.238,120691.0
2022-02-28 14:00:00,99.73,100.69,99.54,100.45,244134.0,95.2284,96.1451,95.047,95.9159,244134.0
2022-02-28 14:30:00,100.48,100.87,99.95,100.69,228941.0,95.9445,96.3169,95.4385,96.1451,228941.0
2022-02-28 15:00:00,100.69,101.14,100.24,100.79,141735.0,96.1451,96.5748,95.7154,96.2406,141735.0
2022-02-28 15:30:00,100.76,102.22,100.14,101.85,511940.0,96.2119,97.606,95.6199,97.2527,511940.0
2022-03-01 09:30:00,102.74,104.42,102.67,103.57,190938.0,98.1025,99.7067,98.0357,98.8951,190938.0
2022-03-01 10:00:00,103.64,104.59,103.41,104.45,103702.0,98.9619,99.869,98.7423,99.7354,103702.0
2022-03-01 10:30:00,104.44,104.68,103.79,103.79,72237.0,99.7258,99.955,99.1051,99.1051,72237.0
2022-03-01 11:00:00,103.79,104.62,103.79,104.57,52580.0,99.1051,99.8977,99.1051,99.8499,52580.0
2022-03-01 11:30:00,104.64,104.64,103.55,103.74,65094.0,99.9168,99.9168,98.876,99.0574,65094.0
2022-03-01 12:00:00,103.74,104.11,103.42,104.0,42721.0,99.0574,99.4107,98.7518,99.3057,42721.0
2022-03-01 12:30:00,104.03,105.13,103.97,105.05,69491.0,99.3343,100.3847,99.277,100.3083,69491.0
2022-03-01 13:00:00,104.97,105.25,104.81,104.98,40004.0,100.2319,100.4992,100.0791,100.2414,40004.0
2022-03-01 13:30:00,104.99,105.84,104.99,105.77,58436.0,100.251,101.0626,100.251,100.9958,58436.0
2022-03-01 14:00:00,105.71,105.71,104.55,105.17,138590.0,100.9385,100.9385,99.8308,100.4229,138590.0
2022-03-01 14:30:00,105.2,105.35,104.82,105.13,70046.0,100.4515,100.5947,100.0887,100.3847,70046.0
2022-03-01 15:00:00,105.14,105.45,104.58,104.75,102545.0,100.3942,100.6902,99.8595,100.0218,102545.0
2022-03-01 15:30:00,104.66,104.93,104.04,104.79,259128.0,99.9359,100.1937,99.3439,100.06,259128.0
2022-03-02 09:30:00,104.63,104.92,101.08,102.01,181987.0,99.9072,100.1841,96.5175,97.4055,181987.0
2022-03-02 10:00:00,102.01,104.07,101.89,104.06,64723.0,97.4055,99.3725,97.2909,99.363,64723.0
2022-03-02 10:30:00,104.05,104.78,103.48,104.62,53055.0,99.3534,100.0505,98.8091,99.8977,53055.0
2022-03-02 11:00:00,104.57,104.71,103.7,103.7,60787.0,99.8499,99.9836,99.0192,99.0192,60787.0
2022-03-02 11:30:00,103.67,103.88,103.34,103.81,48279.0,98.9906,99.1911,98.6755,99.1242,48279.0
2022-03-02 12:00:00,103.84,103.89,103.0,103.33,61455.0,99.1529,99.2006,98.3508,98.6659,61455.0
2022-03-02 12:30:00,103.36,103.6,103.12,103.5,37098.0,98.6946,98.9237,98.4654,98.8282,37098.0
2022-03-02 13:00:00,103.5,103.56,103.05,103.17,51807.0,98.8282,98.8855,98.3985,98.5131,51807.0
2022-03-02 13:30:00,103.14,103.45,102.96,103.05,49459.0,98.4845,98.7805,98.3126,98.3985,49459.0
2022-03-02 14:00:00,103.06,103.6,102.85,103.52,55143.0,98.4081,98.9237,98.2076,98.8473,55143.0
2022-03-02 14:30:00,103.46,104.04,103.45,104.01,72659.0,98.79,99.3439,98.7805,99.3152,72659.0
2022-03-02 15:00:00,104.03,104.3,103.86,104.2,73625.0,99.3343,99.5921,99.172,99.4966,73625.0
2022-03-02 15:30:00,104.19,104.44,103.93,104.03,188979.0,99.4871,99.7258,99.2388,99.3343,188979.0
2022-03-03 09:30:00,104.72,104.77,103.62,104.26,37983.0,99.9932,100.0409,98.9428,99.5539,37983.0
2022-03-03 10:00:00,104.13,104.31,103.55,103.99,37137.0,99.4298,99.6017,98.876,99.2961,37137.0
2022-03-03 10:30:00,104.06,104.29,103.54,103.95,62444.0,99.363,99.5826,98.8664,99.2579,62444.0
2022-03-03 11:00:00,103.96,104.26,103.8,104.14,47558.0,99.2675,99.5539,99.1147,99.4393,47558.0
2022-03-03 11:30:00,104.1,104.88,104.07,104.67,62900.0,99.4011,100.1459,99.3725,99.9454,62900.0
2022-03-03 12:00:00,104.7,105.02,104.48,104.71,80535.0,99.9741,100.2796,99.764,99.9836,80535.0
2022-03-03 12:30:00,104.7,104.96,104.45,104.54,41585.0,99.9741,100.2223,99.7354,99.8213,41585.0
2022-03-03 13:00:00,104.53,104.61,104.36,104.5,33666.0,99.8117,99.8881,99.6494,99.7831,33666.0
2022-03-03 13:30:00,104.49,105.08,104.38,104.99,154608.0,99.7735,100.3369,99.6685,100.251,154608.0
2022-03-03 14:00:00,104.99,105.39,104.99,105.3,78094.0,100.251,100.6329,100.251,100.547,78094.0
2022-03-03 14:30:00,105.27,105.36,105.04,105.12,52137.0,100.5183,100.6043,100.2987,100.3751,52137.0
2022-03-03 15:00:00,104.99,105.53,104.8,105.37,73310.0,100.251,100.7666,100.0696,100.6138,73310.0
2022-03-03 15:30:00,105.36,105.36,104.72,105.04,143737.0,100.6043,100.6043,99.9932,100.2987,143737.0
2022-03-04 09:30:00,105.1,105.55,104.95,105.45,37982.0,100.356,100.7857,100.2128,100.6902,37982.0
2022-03-04 10:00:00,105.42,105.77,104.51,105.74,44306.0,100.6616,100.9958,99.7926,100.9671,44306.0
2022-03-04 10:30:00,105.85,105.88,105.09,105.36,36583.0,101.0722,101.1008,100.3465,100.6043,36583.0
2022-03-04 11:00:00,105.39,105.6,105.25,105.29,40721.0,100.6329,100.8334,100.4992,100.5374,40721.0
2022-03-04 11:30:00,105.22,105.97,105.01,105.8,73434.0,100.4706,101.1867,100.2701,101.0244,73434.0
2022-03-04 12:00:00,105.8,105.84,105.36,105.82,37906.0,101.0244,101.0626,100.6043,101.0435,37906.0
2022-03-04 12:30:00,105.77,106.45,105.77,106.44,101132.0,100.9958,101.6451,100.9958,101.6355,101132.0
2022-03-04 13:00:00,106.5,107.15,106.46,107.14,49506.0,101.6928,102.3135,101.6546,102.3039,49506.0
2022-03-04 13:30:00,107.14,107.19,106.86,106.87,47807.0,102.3039,102.3517,102.0366,102.0461,47807.0
2022-03-04 14:00:00,106.9,107.71,106.87,107.31,105369.0,102.0748,102.8482,102.0461,102.4663,105369.0
2022-03-04 14:30:00,107.37,107.51,106.37,106.37,67594.0,102.5235,102.6572,101.5687,101.5687,67594.0
2022-03-04 15:00:00,106.41,107.0,106.25,106.92,80063.0,101.6069,102.1702,101.4541,102.0939,80063.0
2022-03-04 15:30:00,106.99,107.77,106.92,107.73,225795.0,102.1607,102.9055,102.0939,102.8673,225795.0
2022-03-07 09:30:00,108.0,108.32,107.01,107.93,96671.0,103.1251,103.4307,102.1798,103.0583,96671.0
2022-03-07 10:00:00,108.03,109.39,107.85,109.12,72499.0,103.1538,104.4524,102.9819,104.1946,72499.0
2022-03-07 10:30:00,109.27,109.32,108.22,108.27,57627.0,104.3378,104.3855,103.3352,103.3829,57627.0
2022-03-07 11:00:00,108.34,108.42,107.85,108.26,66433.0,103.4498,103.5262,102.9819,103.3734,66433.0
2022-03-07 11:30:00,108.26,108.51,107.42,107.58,28371.0,103.3734,103.6121,102.5713,102.7241,28371.0
2022-03-07 12:00:00,107.51,107.51,106.18,106.73,43349.0,102.6572,102.6572,101.3873,101.9124,43349.0
2022-03-07 12:30:00,106.68,107.0,106.45,106.94,49827.0,101.8647,102.1702,101.6451,102.113,49827.0
2022-03-07 13:00:00,107.07,107.58,107.07,107.5,23598.0,102.2371,102.7241,102.2371,102.6477,23598.0
2022-03-07 13:30:00,107.5,107.81,107.2,107.56,69388.0,102.6477,102.9437,102.3612,102.705,69388.0
2022-03-07 14:00:00,107.54,108.27,107.45,108.01,65917.0,102.6859,103.3829,102.5999,103.1347,65917.0
2022-03-07 14:30:00,107.98,108.1,107.63,107.78,47061.0,103.106,103.2206,102.7718,102.915,47061.0
2022-03-07 15:00:00,107.79,107.79,107.0,107.22,84413.0,102.9246,102.9246,102.1702,102.3803,84413.0
2022-03-07 15:30:00,107.2,107.44,106.76,106.89,206198.0,102.3612,102.5904,101.9411,102.0652,206198.0
2022-03-08 09:30:00,106.01,106.49,105.51,105.95,83778.0,101.2249,101.6833,100.7475,101.1676,83778.0
2022-03-08 10:00:00,105.97,106.07,104.68,104.98,64680.0,101.1867,101.2822,99.955,100.2414,64680.0
2022-03-08 10:30:00,105.05,105.29,104.87,104.95,61413.0,100.3083,100.5374,100.1364,100.2128,61413.0
2022-03-08 11:00:00,104.95,104.98,103.89,104.78,105655.0,100.2128,100.2414,99.2006,100.0505,105655.0
2022-03-08 11:30:00,104.72,105.07,104.49,104.94,32902.0,99.9932,100.3274,99.7735,100.2032,32902.0
2022-03-08 12:00:00,104.95,105.14,103.25,103.78,45996.0,100.2128,100.3942,98.5895,99.0956,45996.0
2022-03-08 12:30:00,103.77,103.77,101.92,102.74,81184.0,99.086,99.086,97.3195,98.1025,81184.0
2022-03-08 13:00:00,102.75,103.35,102.36,102.68,46612.0,98.1121,98.685,97.7397,98.0452,46612.0
2022-03-08 13:30:00,102.69,103.07,102.48,102.96,48157.0,98.0548,98.4176,97.8543,98.3126,48157.0
2022-03-08 14:00:00,102.92,103.16,102.5,103.16,64913.0,98.2744,98.5036,97.8734,98.5036,64913.0
2022-03-08 14:30:00,103.11,103.88,103.1,103.38,40101.0,98.4558,99.1911,98.4463,98.7136,40101.0
2022-03-08 15:00:00,103.37,103.51,102.58,102.58,37677.0,98.7041,98.8378,97.9498,97.9498,37677.0
2022-03-08 15:30:00,102.58,103.0,102.22,102.23,166346.0,97.9498,98.3508,97.606,97.6156,166346.0
2022-03-09 09:30:00,102.08,102.09,100.09,101.64,172742.0,97.4723,97.4819,95.5722,97.0522,172742.0
2022-03-09 10:00:00,101.68,102.96,101.56,102.47,59331.0,97.0904,98.3126,96.9758,97.8447,59331.0
2022-03-09 10:30:00,102.57,103.23,102.47,103.02,41006.0,97.9402,98.5704,97.8447,98.3699,41006.0
2022-03-09 11:00:00,103.1,103.73,102.98,103.63,30151.0,98.4463,99.0479,98.3317,98.9524,30151.0
2022-03-09 11:30:00,103.68,103.79,103.48,103.72,39745.0,99.0001,99.1051,98.8091,99.0383,39745.0
2022-03-09 12:00:00,103.72,103.83,103.48,103.68,34040.0,99.0383,99.1433,98.8091,99.0001,34040.0
2022-03-09 12:30:00,103.68,103.73,102.9,103.46,35015.0,99.0001,99.0479,98.2553,98.79,35015.0
2022-03-09 13:00:00,103.46,103.62,103.33,103.41,32556.0,98.79,98.9428,98.6659,98.7423,32556.0
2022-03-09 13:30:00,103.35,104.05,103.35,103.5,45521.0,98.685,99.3534,98.685,98.8282,45521.0
2022-03-09 14:00:00,103.45,104.29,103.41,103.92,43356.0,98.7805,99.5826,98.7423,99.2293,43356.0
2022-03-09 14:30:00,103.91,103.91,103.52,103.69,40820.0,99.2197,99.2197,98.8473,99.0097,40820.0
2022-03-09 15:00:00,103.68,104.0,103.6,103.68,37933.0,99.0001,99.3057,98.9237,99.0001,37933.0
2022-03-09 15:30:00,103.72,103.85,102.67,102.9,195024.0,99.0383,99.1624,98.0357,98.2553,195024.0
2022-03-10 09:30:00,102.34,103.81,102.02,103.81,76085.0,97.7206,99.1242,97.415,99.1242,76085.0
2022-03-10 10:00:00,103.84,104.17,102.98,103.25,29631.0,99.1529,99.468,98.3317,98.5895,29631.0
2022-03-10 10:30:00,103.18,103.43,102.92,103.11,22295.0,98.5227,98.7614,98.2744,98.4558,22295.0
2022-03-10 11:00:00,103.13,103.29,102.56,102.63,13805.0,98.4749,98.6277,97.9307,97.9975,13805.0
2022-03-10 11:30:00,102.49,102.92,102.49,102.78,12373.0,97.8638,98.2744,97.8638,98.1407,12373.0
2022-03-10 12:00:00,102.82,103.3,102.82,103.13,18085.0,98.1789,98.6373,98.1789,98.4749,18085.0
2022-03-10 12:30:00,103.12,103.26,102.83,103.04,15510.0,98.4654,98.5991,98.1885,98.389,15510.0
2022-03-10 13:00:00,102.95,103.06,102.65,103.01,18012.0,98.3031,98.4081,98.0166,98.3603,18012.0
2022-03-10 13:30:00,102.98,103.15,102.71,102.79,19822.0,98.3317,98.494,98.0739,98.1503,19822.0
2022-03-10 14:00:00,102.74,102.93,102.6,102.89,16121.0,98.1025,98.284,97.9689,98.2458,16121.0
2022-03-10 14:30:00,102.94,103.06,102.76,103.03,14655.0,98.2935,98.4081,98.1216,98.3794,14655.0
2022-03-10 15:00:00,103.07,103.11,102.84,103.0,17361.0,98.4176,98.4558,98.198,98.3508,17361.0
2022-03-10 15:30:00,102.99,103.27,102.72,103.02,85795.0,98.3413,98.6086,98.0834,98.3699,85795.0
2022-03-11 09:30:00,103.07,104.12,103.07,103.79,23677.0,98.4176,99.4202,98.4176,99.1051,23677.0
2022-03-11 10:00:00,103.86,103.98,103.09,103.23,20729.0,99.172,99.2866,98.4367,98.5704,20729.0
2022-03-11 10:30:00,103.28,103.58,103.06,103.4,14145.0,98.6182,98.9046,98.4081,98.7327,14145.0
2022-03-11 11:00:00,103.49,103.75,103.37,103.46,27887.0,98.8187,99.0669,98.7041,98.79,27887.0
2022-03-11 11:30:00,103.55,103.55,102.68,102.74,29411.0,98.876,98.876,98.0452,98.1025,29411.0
2022-03-11 12:00:00,102.63,102.74,102.29,102.52,20349.0,97.9975,98.1025,97.6728,97.8925,20349.0
2022-03-11 12:30:00,102.54,102.66,102.06,102.29,26251.0,97.9116,98.0261,97.4532,97.6728,26251.0
2022-03-11 13:00:00,102.36,102.59,102.28,102.49,13713.0,97.7397,97.9593,97.6633,97.8638,13713.0
2022-03-11 13:30:00,102.48,102.82,102.11,102.25,58001.0,97.8543,98.1789,97.501,97.6347,58001.0
2022-03-11 14:00:00,102.22,102.5,102.22,102.42,17964.0,97.606,97.8734,97.606,97.797,17964.0
2022-03-11 14:30:00,102.39,102.4,102.2,102.36,25910.0,97.7683,97.7779,97.5869,97.7397,25910.0
2022-03-11 15:00:00,102.35,102.52,102.24,102.39,24164.0,97.7301,97.8925,97.6251,97.7683,24164.0
2022-03-11 15:30:00,102.35,102.42,101.9,101.97,106886.0,97.7301,97.797,97.3005,97.3673,106886.0
2022-03-14 09:30:00,102.14,103.05,101.31,102.61,68987.0,97.8723,98.7443,97.077,98.3227,68987.0
2022-03-14 10:00:00,102.73,103.08,101.96,102.33,59494.0,98.4377,98.7731,97.6999,98.0544,59494.0
2022-03-14 10:30:00,102.33,102.73,102.19,102.38,43103.0,98.0544,98.4377,97.9202,98.1023,43103.0
2022-03-14 11:00:00,102.44,103.34,102.44,103.14,35334.0,98.1598,99.0222,98.1598,98.8305,35334.0
2022-03-14 11:30:00,103.12,103.21,102.3,102.54,21384.0,98.8114,98.8976,98.0256,98.2556,21384.0
2022-03-14 12:00:00,102.45,102.77,102.38,102.76,21976.0,98.1694,98.476,98.1023,98.4664,21976.0
2022-03-14 12:30:00,102.78,103.31,102.78,103.0,30609.0,98.4856,98.9934,98.4856,98.6964,30609.0
2022-03-14 13:00:00,103.0,103.35,102.92,103.13,17310.0,98.6964,99.0318,98.6197,98.821,17310.0
2022-03-14 13:30:00,103.12,103.18,102.54,102.62,18579.0,98.8114,98.8689,98.2556,98.3323,18579.0
2022-03-14 14:00:00,102.68,102.99,102.33,102.38,19821.0,98.3898,98.6868,98.0544,98.1023,19821.0
2022-03-14 14:30:00,102.41,102.49,102.02,102.48,26621.0,98.131,98.2077,97.7573,98.1981,26621.0
2022-03-14 15:00:00,102.48,102.57,101.4,101.8,106805.0,98.1981,98.2844,97.1632,97.5465,106805.0
2022-03-14 15:30:00,101.8,102.47,101.61,102.46,105080.0,97.5465,98.1885,97.3645,98.179,105080.0
2022-03-15 09:30:00,102.42,102.83,101.93,102.73,43020.0,98.1406,98.5335,97.6711,98.4377,43020.0
2022-03-15 10:00:00,102.79,103.41,102.41,103.12,28140.0,98.4952,99.0893,98.131,98.8114,28140.0
2022-03-15 10:30:00,103.15,103.2,102.32,102.56,24231.0,98.8401,98.888,98.0448,98.2748,24231.0
2022-03-15 11:00:00,102.54,102.74,102.38,102.74,22634.0,98.2556,98.4473,98.1023,98.4473,22634.0
2022-03-15 11:30:00,102.79,103.01,102.52,102.79,18082.0,98.4952,98.706,98.2365,98.4952,18082.0
2022-03-15 12:00:00,102.82,103.27,102.81,103.26,17779.0,98.5239,98.9551,98.5143,98.9455,17779.0
2022-03-15 12:30:00,103.26,103.46,103.0,103.12,15235.0,98.9455,99.1372,98.6964,98.8114,15235.0
2022-03-15 13:00:00,103.09,103.28,102.99,103.11,15027.0,98.7826,98.9647,98.6868,98.8018,15027.0
2022-03-15 13:30:00,103.06,103.47,102.78,103.41,10234.0,98.7539,99.1468,98.4856,99.0893,10234.0
2022-03-15 14:00:00,103.41,103.52,103.08,103.08,23546.0,99.0893,99.1947,98.7731,98.7731,23546.0
2022-03-15 14:30:00,103.05,103.56,102.93,103.56,26946.0,98.7443,99.233,98.6293,99.233,26946.0
2022-03-15 15:00:00,103.55,103.66,103.35,103.62,30114.0,99.2234,99.3288,99.0318,99.2905,30114.0
2022-03-15 15:30:00,103.65,104.05,103.39,103.93,130083.0,99.3192,99.7025,99.0701,99.5875,130083.0
2022-03-16 09:30:00,103.65,104.63,103.28,103.32,48667.0,99.3192,100.2583,98.9647,99.003,48667.0
2022-03-16 10:00:00,103.38,103.7,101.64,101.64,56534.0,99.0605,99.3671,97.3932,97.3932,56534.0
2022-03-16 10:30:00,101.74,101.74,100.57,101.31,119338.0,97.489,97.489,96.3679,97.077,119338.0
2022-03-16 11:00:00,101.34,101.73,100.59,100.76,82900.0,97.1058,97.4795,96.3871,96.55,82900.0
2022-03-16 11:30:00,100.78,101.12,100.6,100.69,22495.0,96.5692,96.8949,96.3967,96.4829,22495.0
2022-03-16 12:00:00,100.68,100.91,100.54,100.85,21680.0,96.4733,96.6937,96.3392,96.6362,21680.0
2022-03-16 12:30:00,100.81,101.61,100.8,101.61,19800.0,96.5979,97.3645,96.5883,97.3645,19800.0
2022-03-16 13:00:00,101.61,102.33,101.61,102.0,15913.0,97.3645,98.0544,97.3645,97.7382,15913.0
2022-03-16 13:30:00,101.96,102.1,101.68,102.07,16973.0,97.6999,97.834,97.4315,97.8053,16973.0
2022-03-16 14:00:00,102.07,102.31,100.73,100.73,38538.0,97.8053,98.0352,96.5212,96.5212,38538.0
2022-03-16 14:30:00,100.7,101.12,100.48,100.72,75906.0,96.4925,96.8949,96.2817,96.5117,75906.0
2022-03-16 15:00:00,100.77,101.37,100.62,101.34,31656.0,96.5596,97.1345,96.4158,97.1058,31656.0
2022-03-16 15:30:00,101.31,102.17,101.21,102.06,168792.0,97.077,97.9011,96.9812,97.7957,168792.0
2022-03-17 09:30:00,102.56,103.31,101.55,101.74,47108.0,98.2748,98.9934,97.307,97.489,47108.0
2022-03-17 10:00:00,101.86,103.1,101.85,102.53,32186.0,97.604,98.7922,97.5944,98.246,32186.0
2022-03-17 10:30:00,102.61,103.69,102.23,103.59,27281.0,98.3227,99.3576,97.9586,99.2617,27281.0
2022-03-17 11:00:00,103.5,103.86,103.4,103.46,23376.0,99.1755,99.5205,99.0797,99.1372,23376.0
2022-03-17 11:30:00,103.55,104.78,103.5,104.63,39643.0,99.2234,100.402,99.1755,100.2583,39643.0
2022-03-17 12:00:00,104.58,104.76,104.18,104.59,64602.0,100.2104,100.3829,99.8271,100.22,64602.0
2022-03-17 12:30:00,104.62,104.84,104.34,104.51,58227.0,100.2487,100.4595,99.9804,100.1433,58227.0
2022-03-17 13:00:00,104.5,104.57,104.02,104.29,24811.0,100.1337,100.2008,99.6738,99.9325,24811.0
2022-03-17 13:30:00,104.23,104.74,104.16,104.58,72295.0,99.875,100.3637,99.8079,100.2104,72295.0
2022-03-17 14:00:00,104.6,104.61,103.97,104.11,56891.0,100.2295,100.2391,99.6259,99.76,56891.0
2022-03-17 14:30:00,104.15,104.18,103.73,104.04,36957.0,99.7983,99.8271,99.3959,99.6929,36957.0
2022-03-17 15:00:00,104.01,104.17,103.57,103.68,37746.0,99.6642,99.8175,99.2426,99.348,37746.0
2022-03-17 15:30:00,103.68,104.19,103.6,104.0,162416.0,99.348,99.8367,99.2713,99.6546,162416.0
2022-03-18 09:30:00,103.39,104.5,103.23,104.01,128835.0,99.0701,100.1337,98.9168,99.6642,128835.0
2022-03-18 10:00:00,104.07,104.67,103.9,104.58,32222.0,99.7217,100.2966,99.5588,100.2104,32222.0
2022-03-18 10:30:00,104.49,105.39,104.4,105.18,40614.0,100.1241,100.9865,100.0379,100.7853,40614.0
2022-03-18 11:00:00,105.2,105.37,104.79,104.93,27772.0,100.8045,100.9674,100.4116,100.5458,27772.0
2022-03-18 11:30:00,104.84,105.04,104.73,104.94,33753.0,100.4595,100.6512,100.3541,100.5553,33753.0
2022-03-18 12:00:00,104.95,105.27,104.84,105.06,38284.0,100.5649,100.8716,100.4595,100.6703,38284.0
2022-03-18 12:30:00,105.14,105.35,105.11,105.3,22237.0,100.747,100.9482,100.7182,100.9003,22237.0
2022-03-18 13:00:00,105.3,105.34,105.04,105.05,22481.0,100.9003,100.9386,100.6512,100.6607,22481.0
2022-03-18 13:30:00,105.13,105.33,105.07,105.2,26005.0,100.7374,100.929,100.6799,100.8045,26005.0
2022-03-18 14:00:00,105.22,105.71,105.11,105.28,30450.0,100.8236,101.2932,100.7182,100.8811,30450.0
2022-03-18 14:30:00,105.32,105.33,104.95,105.08,44861.0,100.9195,100.929,100.5649,100.6895,44861.0
2022-03-18 15:00:00,105.12,105.82,105.1,105.73,95731.0,100.7278,101.3986,100.7087,101.3123,95731.0
2022-03-18 15:30:00,105.73,106.13,105.32,105.54,467989.0,101.3123,101.6956,100.9195,101.1303,467989.0
2022-03-21 09:30:00,105.48,107.15,105.28,106.51,70457.0,101.0728,102.673,100.8811,102.0597,70457.0
2022-03-21 10:00:00,106.54,108.01,106.54,107.5,52297.0,102.0885,103.4971,102.0885,103.0084,52297.0
2022-03-21 10:30:00,107.5,107.63,106.85,106.97,54038.0,103.0084,103.1329,102.3855,102.5005,54038.0
2022-03-21 11:00:00,106.89,107.12,106.21,106.28,33250.0,102.4239,102.6443,101.7723,101.8394,33250.0
2022-03-21 11:30:00,106.4,106.72,106.36,106.58,22721.0,101.9543,102.261,101.916,102.1268,22721.0
2022-03-21 12:00:00,106.5,107.17,106.5,106.8,28525.0,102.0502,102.6922,102.0502,102.3376,28525.0
2022-03-21 12:30:00,106.76,106.83,105.47,105.54,31730.0,102.2993,102.3664,101.0632,101.1303,31730.0
2022-03-21 13:00:00,105.55,105.98,105.51,105.91,18829.0,101.1399,101.5519,101.1015,101.4848,18829.0
2022-03-21 13:30:00,105.87,106.39,105.79,106.28,27950.0,101.4465,101.9448,101.3698,101.8394,27950.0
2022-03-21 14:00:00,106.35,106.44,105.92,106.17,32989.0,101.9064,101.9927,101.4944,101.7339,32989.0
2022-03-21 14:30:00,106.16,106.74,106.15,106.51,23362.0,101.7244,102.2801,101.7148,102.0597,23362.0
2022-03-21 15:00:00,106.46,106.88,106.46,106.73,27374.0,102.0118,102.4143,102.0118,102.2705,27374.0
2022-03-21 15:30:00,106.83,106.96,106.29,106.34,133591.0,102.3664,102.4909,101.8489,101.8968,133591.0
2022-03-22 09:30:00,106.38,107.14,105.81,107.0,27289.0,101.9352,102.6634,101.389,102.5293,27289.0
2022-03-22 10:00:00,107.05,107.14,106.0,106.2,37604.0,102.5772,102.6634,101.571,101.7627,37604.0
2022-03-22 10:30:00,106.09,106.35,105.8,106.07,25385.0,101.6573,101.9064,101.3794,101.6381,25385.0
2022-03-22 11:00:00,106.14,106.58,106.03,106.24,33943.0,101.7052,102.1268,101.5998,101.801,33943.0
2022-03-22 11:30:00,106.22,106.94,106.06,106.88,17253.0,101.7819,102.4718,101.6285,102.4143,17253.0
2022-03-22 12:00:00,106.91,107.23,106.85,107.16,25480.0,102.443,102.7497,102.3855,102.6826,25480.0
2022-03-22 12:30:00,107.06,107.39,107.02,107.38,17987.0,102.5868,102.903,102.5484,102.8934,17987.0
2022-03-22 13:00:00,107.38,107.67,107.38,107.59,17467.0,102.8934,103.1713,102.8934,103.0946,17467.0
2022-03-22 13:30:00,107.57,107.75,107.44,107.56,19498.0,103.0755,103.2479,102.9509,103.0659,19498.0
2022-03-22 14:00:00,107.48,107.59,107.24,107.25,20608.0,102.9892,103.0946,102.7592,102.7688,20608.0
2022-03-22 14:30:00,107.2,107.24,106.67,106.71,18902.0,102.7209,102.7592,102.2131,102.2514,18902.0
2022-03-22 15:00:00,106.68,106.72,106.49,106.59,27182.0,102.2226,102.261,102.0406,102.1364,27182.0
2022-03-22 15:30:00,106.57,106.89,106.4,106.42,114169.0,102.1172,102.4239,101.9543,101.9735,114169.0
2022-03-23 09:30:00,106.56,106.78,105.85,106.04,30275.0,102.1077,102.3185,101.4273,101.6094,30275.0
2022-03-23 10:00:00,106.12,106.35,105.69,106.33,36484.0,101.686,101.9064,101.274,101.8873,36484.0
2022-03-23 10:30:00,106.34,107.26,106.27,106.9,16882.0,101.8968,102.7784,101.8298,102.4334,16882.0
2022-03-23 11:00:00,106.79,106.91,106.39,106.67,18464.0,102.328,102.443,101.9448,102.2131,18464.0
2022-03-23 11:30:00,106.77,106.94,106.49,106.56,18449.0,102.3089,102.4718,102.0406,102.1077,18449.0
2022-03-23 12:00:00,106.7,107.09,106.51,107.09,10178.0,102.2418,102.6155,102.0597,102.6155,10178.0
2022-03-23 12:30:00,107.1,107.23,106.77,106.95,15493.0,102.6251,102.7497,102.3089,102.4814,15493.0
2022-03-23 13:00:00,106.95,107.06,106.67,106.82,14300.0,102.4814,102.5868,102.2131,102.3568,14300.0
2022-03-23 13:30:00,106.89,107.28,106.86,107.2,17013.0,102.4239,102.7976,102.3951,102.7209,17013.0
2022-03-23 14:00:00,107.18,107.26,107.01,107.02,13873.0,102.7017,102.7784,102.5388,102.5484,13873.0
2022-03-23 14:30:00,107.07,107.1,106.65,107.01,19473.0,102.5963,102.6251,102.1939,102.5388,19473.0
2022-03-23 15:00:00,106.99,107.35,106.87,107.35,21862.0,102.5197,102.8646,102.4047,102.8646,21862.0
2022-03-23 15:30:00,107.31,107.37,106.79,106.83,139856.0,102.8263,102.8838,102.328,102.3664,139856.0
2022-03-24 09:30:00,105.61,107.71,105.26,107.29,62845.0,101.1973,103.2096,100.862,102.8071,62845.0
2022-03-24 10:00:00,107.51,108.69,107.51,108.39,30040.0,103.018,104.1487,103.018,103.8612,30040.0
2022-03-24 10:30:00,108.39,108.61,107.79,107.94,25116.0,103.8612,104.072,103.2863,103.43,25116.0
2022-03-24 11:00:00,108.0,108.21,107.72,107.81,29065.0,103.4875,103.6887,103.2192,103.3054,29065.0
2022-03-24 11:30:00,107.81,108.11,107.73,107.92,22010.0,103.3054,103.5929,103.2288,103.4108,22010.0
2022-03-24 12:00:00,107.84,108.1,107.17,107.48,30150.0,103.3342,103.5833,102.6922,102.9892,30150.0
2022-03-24 12:30:00,107.48,107.9,107.48,107.65,15044.0,102.9892,103.3917,102.9892,103.1521,15044.0
2022-03-24 13:00:00,107.72,107.89,107.55,107.82,18463.0,103.2192,103.3821,103.0563,103.315,18463.0
2022-03-24 13:30:00,107.81,107.93,107.51,107.53,21370.0,103.3054,103.4204,103.018,103.0371,21370.0
2022-03-24 14:00:00,107.48,107.49,107.12,107.28,33467.0,102.9892,102.9988,102.6443,102.7976,33467.0
2022-03-24 14:30:00,107.31,107.4,107.17,107.19,22619.0,102.8263,102.9126,102.6922,102.7113,22619.0
2022-03-24 15:00:00,107.19,107.56,107.19,107.44,32722.0,102.7113,103.0659,102.7113,102.9509,32722.0
2022-03-24 15:30:00,107.41,107.6,107.4,107.56,104125.0,102.9221,103.1042,102.9126,103.0659,104125.0
2022-03-25 09:30:00,107.95,108.28,107.1,108.28,31976.0,103.4396,103.7558,102.6251,103.7558,31976.0
2022-03-25 10:00:00,108.26,109.35,108.16,109.27,57090.0,103.7366,104.7811,103.6408,104.7044,57090.0
2022-03-25 10:30:00,109.33,109.62,109.09,109.3,28937.0,104.7619,105.0398,104.5319,104.7332,28937.0
2022-03-25 11:00:00,109.3,109.38,108.88,108.95,25779.0,104.7332,104.8098,104.3307,104.3978,25779.0
2022-03-25 11:30:00,108.95,109.0,108.78,108.87,9290.0,104.3978,104.4457,104.2349,104.3211,9290.0
2022-03-25 12:00:00,108.81,109.05,108.77,108.94,14442.0,104.2636,104.4936,104.2253,104.3882,14442.0
2022-03-25 12:30:00,108.94,109.15,108.92,108.96,11560.0,104.3882,104.5894,104.369,104.4074,11560.0
2022-03-25 13:00:00,108.96,109.17,108.93,109.1,14192.0,104.4074,104.6086,104.3786,104.5415,14192.0
2022-03-25 13:30:00,109.1,109.18,108.06,108.28,36473.0,104.5415,104.6182,103.545,103.7558,36473.0
2022-03-25 14:00:00,108.3,109.01,108.3,108.78,15178.0,103.7749,104.4553,103.7749,104.2349,15178.0
2022-03-25 14:30:00,108.8,108.88,108.45,108.48,15213.0,104.2541,104.3307,103.9187,103.9474,15213.0
2022-03-25 15:00:00,108.44,108.52,108.29,108.41,15479.0,103.9091,103.9858,103.7654,103.8804,15479.0
2022-03-25 15:30:00,108.38,108.69,108.31,108.55,66585.0,103.8516,104.1487,103.7845,104.0145,66585.0
2022-03-28 09:30:00,108.35,108.35,107.29,107.95,56704.0,103.8229,103.8229,102.8071,103.4396,56704.0
2022-03-28 10:00:00,108.03,109.35,107.91,108.66,22004.0,103.5162,104.7811,103.4012,104.1199,22004.0
2022-03-28 10:30:00,108.42,108.68,108.16,108.16,16943.0,103.8899,104.1391,103.6408,103.6408,16943.0
2022-03-28 11:00:00,108.11,108.11,107.24,107.32,20595.0,103.5929,103.5929,102.7592,102.8359,20595.0
2022-03-28 11:30:00,107.46,108.2,107.46,108.02,15751.0,102.97,103.6791,102.97,103.5066,15751.0
2022-03-28 12:00:00,108.08,108.15,107.77,107.81,12398.0,103.5641,103.6312,103.2671,103.3054,12398.0
2022-03-28 12:30:00,107.81,108.38,107.81,108.38,15952.0,103.3054,103.8516,103.3054,103.8516,15952.0
2022-03-28 13:00:00,108.39,108.39,108.16,108.32,9700.0,103.8612,103.8612,103.6408,103.7941,9700.0
2022-03-28 13:30:00,108.26,108.57,108.26,108.57,10817.0,103.7366,104.0337,103.7366,104.0337,10817.0
2022-03-28 14:00:00,108.59,108.73,108.48,108.5,22698.0,104.0528,104.187,103.9474,103.9666,22698.0
2022-03-28 14:30:00,108.48,109.08,108.48,109.03,17878.0,103.9474,104.5224,103.9474,104.4744,17878.0
2022-03-28 15:00:00,109.0,109.0,108.64,108.78,42390.0,104.4457,104.4457,104.1007,104.2349,42390.0
2022-03-28 15:30:00,108.73,109.07,108.51,109.05,79212.0,104.187,104.5128,103.9762,104.4936,79212.0
2022-03-29 09:30:00,107.76,108.29,106.37,107.12,65589.0,103.2575,103.7654,101.9256,102.6443,65589.0
2022-03-29 10:00:00,107.31,107.71,107.12,107.5,28163.0,102.8263,103.2096,102.6443,103.0084,28163.0
2022-03-29 10:30:00,107.48,107.94,107.43,107.86,20987.0,102.9892,103.43,102.9413,103.3533,20987.0
2022-03-29 11:00:00,107.89,107.89,107.03,107.16,17813.0,103.3821,103.3821,102.558,102.6826,17813.0
2022-03-29 11:30:00,107.22,107.4,107.2,107.24,18123.0,102.7401,102.9126,102.7209,102.7592,18123.0
2022-03-29 12:00:00,107.25,107.25,106.25,106.74,14653.0,102.7688,102.7688,101.8106,102.2801,14653.0
2022-03-29 12:30:00,106.79,107.13,106.71,107.02,18153.0,102.328,102.6538,102.2514,102.5484,18153.0
2022-03-29 13:00:00,106.99,107.12,106.9,107.07,9179.0,102.5197,102.6443,102.4334,102.5963,9179.0
2022-03-29 13:30:00,107.07,107.09,106.47,106.81,16975.0,102.5963,102.6155,102.0214,102.3472,16975.0
2022-03-29 14:00:00,106.81,107.07,106.75,107.05,17385.0,102.3472,102.5963,102.2897,102.5772,17385.0
2022-03-29 14:30:00,107.06,107.14,106.94,107.14,19575.0,102.5868,102.6634,102.4718,102.6634,19575.0
2022-03-29 15:00:00,107.13,107.54,107.11,107.51,21138.0,102.6538,103.0467,102.6347,103.018,21138.0
2022-03-29 15:30:00,107.5,107.74,107.23,107.37,113620.0,103.0084,103.2383,102.7497,102.8838,113620.0
2022-03-30 09:30:00,107.38,108.63,107.37,107.88,38078.0,102.8934,104.0912,102.8838,103.3725,38078.0
2022-03-30 10:00:00,107.89,108.67,107.85,108.06,25780.0,103.3821,104.1295,103.3438,103.545,25780.0
2022-03-30 10:30:00,107.97,108.81,107.95,108.7,14073.0,103.4587,104.2636,103.4396,104.1582,14073.0
2022-03-30 11:00:00,108.7,108.92,108.65,108.68,20556.0,104.1582,104.369,104.1103,104.1391,20556.0
2022-03-30 11:30:00,108.62,109.04,108.44,108.9,13871.0,104.0816,104.484,103.9091,104.3499,13871.0
2022-03-30 12:00:00,108.93,108.97,108.52,108.57,13772.0,104.3786,104.417,103.9858,104.0337,13772.0
2022-03-30 12:30:00,108.54,108.74,108.51,108.73,16225.0,104.0049,104.1966,103.9762,104.187,16225.0
2022-03-30 13:00:00,108.73,108.75,108.33,108.41,14036.0,104.187,104.2061,103.8037,103.8804,14036.0
2022-03-30 13:30:00,108.4,108.4,108.01,108.2,24932.0,103.8708,103.8708,103.4971,103.6791,24932.0
2022-03-30 14:00:00,108.23,108.33,108.06,108.24,32010.0,103.7079,103.8037,103.545,103.7175,32010.0
2022-03-30 14:30:00,108.21,108.28,107.9,108.05,35556.0,103.6887,103.7558,103.3917,103.5354,35556.0
2022-03-30 15:00:00,108.07,108.19,107.96,108.06,44215.0,103.5546,103.6695,103.4492,103.545,44215.0
2022-03-30 15:30:00,108.07,108.46,107.91,108.46,188305.0,103.5546,103.9283,103.4012,103.9283,188305.0
2022-03-31 09:30:00,108.07,108.82,107.97,108.31,25220.0,103.5546,104.2732,103.4587,103.7845,25220.0
2022-03-31 10:00:00,108.24,108.37,107.55,107.87,21601.0,103.7175,103.842,103.0563,103.3629,21601.0
2022-03-31 10:30:00,107.84,108.63,107.82,108.63,36918.0,103.3342,104.0912,103.315,104.0912,36918.0
2022-03-31 11:00:00,108.63,108.92,108.45,108.84,38677.0,104.0912,104.369,103.9187,104.2924,38677.0
2022-03-31 11:30:00,108.82,109.29,108.56,109.17,34130.0,104.2732,104.7236,104.0241,104.6086,34130.0
2022-03-31 12:00:00,109.16,109.4,109.09,109.16,23006.0,104.599,104.829,104.5319,104.599,23006.0
2022-03-31 12:30:00,109.11,109.3,109.02,109.16,25991.0,104.5511,104.7332,104.4649,104.599,25991.0
2022-03-31 13:00:00,109.12,109.15,108.88,108.88,19732.0,104.5607,104.5894,104.3307,104.3307,19732.0
2022-03-31 13:30:00,108.87,108.87,108.49,108.74,24996.0,104.3211,104.3211,103.957,104.1966,24996.0
2022-03-31 14:00:00,108.77,108.79,108.42,108.46,21866.0,104.2253,104.2445,103.8899,103.9283,21866.0
2022-03-31 14:30:00,108.47,108.47,108.25,108.45,21942.0,103.9378,103.9378,103.727,103.9187,21942.0
2022-03-31 15:00:00,108.43,108.69,108.39,108.4,37635.0,103.8995,104.1487,103.8612,103.8708,37635.0
2022-03-31 15:30:00,108.41,108.42,107.91,108.04,152580.0,103.8804,103.8899,103.4012,103.5258,152580.0
2022-04-01 09:30:00,107.71,108.95,107.5,108.49,26593.0,103.2096,104.3978,103.0084,103.957,26593.0
2022-04-01 10:00:00,108.58,108.71,107.63,107.63,19672.0,104.0433,104.1678,103.1329,103.1329,19672.0
2022-04-01 10:30:00,107.63,108.14,107.26,107.88,31396.0,103.1329,103.6216,102.7784,103.3725,31396.0
2022-04-01 11:00:00,107.88,108.15,107.46,107.94,25542.0,103.3725,103.6312,102.97,103.43,25542.0
2022-04-01 11:30:00,107.93,107.93,107.12,107.37,19283.0,103.4204,103.4204,102.6443,102.8838,19283.0
2022-04-01 12:00:00,107.22,107.24,106.92,107.08,15273.0,102.7401,102.7592,102.4526,102.6059,15273.0
2022-04-01 12:30:00,107.07,107.96,106.93,107.96,17278.0,102.5963,103.4492,102.4622,103.4492,17278.0
2022-04-01 13:00:00,107.95,107.95,107.68,107.75,11852.0,103.4396,103.4396,103.1809,103.2479,11852.0
2022-04-01 13:30:00,107.77,108.29,107.75,108.27,26802.0,103.2671,103.7654,103.2479,103.7462,26802.0
2022-04-01 14:00:00,108.3,108.39,108.01,108.23,16293.0,103.7749,103.8612,103.4971,103.7079,16293.0
2022-04-01 14:30:00,108.23,108.34,108.05,108.14,22983.0,103.7079,103.8133,103.5354,103.6216,22983.0
2022-04-01 15:00:00,108.14,108.42,108.01,108.31,34643.0,103.6216,103.8899,103.4971,103.7845,34643.0
2022-04-01 15:30:00,108.31,108.36,108.09,108.34,85676.0,103.7845,103.8324,103.5737,103.8133,85676.0
2022-04-04 09:30:00,108.24,108.32,106.32,107.69,51751.0,103.7175,103.7941,101.8777,103.1904,51751.0
2022-04-04 10:00:00,107.66,107.79,107.12,107.32,21736.0,103.1617,103.2863,102.6443,102.8359,21736.0
2022-04-04 10:30:00,107.35,107.73,106.77,107.17,30866.0,102.8646,103.2288,102.3089,102.6922,30866.0
2022-04-04 11:00:00,107.25,107.85,107.24,107.42,23884.0,102.7688,103.3438,102.7592,102.9317,23884.0
2022-04-04 11:30:00,107.41,107.7,107.39,107.6,28082.0,102.9221,103.2,102.903,103.1042,28082.0
2022-04-04 12:00:00,107.6,107.64,107.26,107.26,17891.0,103.1042,103.1425,102.7784,102.7784,17891.0
2022-04-04 12:30:00,107.23,107.26,106.99,107.14,9388.0,102.7497,102.7784,102.5197,102.6634,9388.0
2022-04-04 13:00:00,107.15,107.46,107.15,107.45,12267.0,102.673,102.97,102.673,102.9605,12267.0
2022-04-04 13:30:00,107.48,107.64,107.3,107.5,36337.0,102.9892,103.1425,102.8167,103.0084,36337.0
2022-04-04 14:00:00,107.5,107.63,107.43,107.5,23045.0,103.0084,103.1329,102.9413,103.0084,23045.0
2022-04-04 14:30:00,107.48,107.58,107.43,107.57,21963.0,102.9892,103.085,102.9413,103.0755,21963.0
2022-04-04 15:00:00,107.54,107.6,107.29,107.43,22220.0,103.0467,103.1042,102.8071,102.9413,22220.0
2022-04-04 15:30:00,107.43,107.53,107.12,107.19,93848.0,102.9413,103.0371,102.6443,102.7113,93848.0
2022-04-05 09:30:00,107.26,108.76,107.26,108.62,40268.0,102.7784,104.2157,102.7784,104.0816,40268.0
2022-04-05 10:00:00,108.68,108.88,107.5,107.73,31460.0,104.1391,104.3307,103.0084,103.2288,31460.0
2022-04-05 10:30:00,107.78,108.11,107.48,107.53,131311.0,103.2767,103.5929,102.9892,103.0371,131311.0
2022-04-05 11:00:00,107.56,107.8,107.3,107.4,28436.0,103.0659,103.2958,102.8167,102.9126,28436.0
2022-04-05 11:30:00,107.45,108.02,107.38,107.38,19997.0,102.9605,103.5066,102.8934,102.8934,19997.0
2022-04-05 12:00:00,107.36,107.72,107.17,107.33,13667.0,102.8742,103.2192,102.6922,102.8455,13667.0
2022-04-05 12:30:00,107.35,107.63,107.34,107.43,16899.0,102.8646,103.1329,102.8551,102.9413,16899.0
2022-04-05 13:00:00,107.43,107.55,107.24,107.24,16883.0,102.9413,103.0563,102.7592,102.7592,16883.0
2022-04-05 13:30:00,107.31,107.55,107.27,107.29,26684.0,102.8263,103.0563,102.788,102.8071,26684.0
2022-04-05 14:00:00,107.21,107.26,106.94,107.06,20289.0,102.7305,102.7784,102.4718,102.5868,20289.0
2022-04-05 14:30:00,107.01,107.08,106.91,106.91,22880.0,102.5388,102.6059,102.443,102.443,22880.0
2022-04-05 15:00:00,106.92,107.01,106.73,106.99,29654.0,102.4526,102.5388,102.2705,102.5197,29654.0
2022-04-05 15:30:00,106.95,107.23,106.79,107.15,131365.0,102.4814,102.7497,102.328,102.673,131365.0
2022-04-06 09:30:00,107.32,108.18,107.2,108.18,26510.0,102.8359,103.66,102.7209,103.66,26510.0
2022-04-06 10:00:00,108.1,108.65,107.53,107.55,83255.0,103.5833,104.1103,103.0371,103.0563,83255.0
2022-04-06 10:30:00,107.52,108.23,107.51,107.92,23795.0,103.0275,103.7079,103.018,103.4108,23795.0
2022-04-06 11:00:00,107.97,108.21,107.41,107.73,26845.0,103.4587,103.6887,102.9221,103.2288,26845.0
2022-04-06 11:30:00,107.79,108.61,107.72,108.43,45827.0,103.2863,104.072,103.2192,103.8995,45827.0
2022-04-06 12:00:00,108.43,108.56,107.77,107.86,32655.0,103.8995,104.0241,103.2671,103.3533,32655.0
2022-04-06 12:30:00,107.87,108.11,107.83,107.98,20793.0,103.3629,103.5929,103.3246,103.4683,20793.0
2022-04-06 13:00:00,107.97,107.98,107.66,107.89,24848.0,103.4587,103.4683,103.1617,103.3821,24848.0
2022-04-06 13:30:00,107.89,107.98,107.38,107.68,37757.0,103.3821,103.4683,102.8934,103.1809,37757.0
2022-04-06 14:00:00,107.68,107.79,107.34,107.47,18692.0,103.1809,103.2863,102.8551,102.9796,18692.0
2022-04-06 14:30:00,107.53,107.84,107.32,107.35,40257.0,103.0371,103.3342,102.8359,102.8646,40257.0
2022-04-06 15:00:00,107.37,107.58,107.22,107.33,35200.0,102.8838,103.085,102.7401,102.8455,35200.0
2022-04-06 15:30:00,107.3,107.73,107.24,107.5,166528.0,102.8167,103.2288,102.7592,103.0084,166528.0
2022-04-07 09:30:00,107.5,108.29,106.7,107.02,27551.0,103.0084,103.7654,102.2418,102.5484,27551.0
2022-04-07 10:00:00,107.11,107.85,106.87,107.64,24969.0,102.6347,103.3438,102.4047,103.1425,24969.0
2022-04-07 10:30:00,107.69,108.0,107.31,107.59,70790.0,103.1904,103.4875,102.8263,103.0946,70790.0
2022-04-07 11:00:00,107.58,108.0,107.36,107.88,25959.0,103.085,103.4875,102.8742,103.3725,25959.0
2022-04-07 11:30:00,107.91,108.26,107.38,107.44,53007.0,103.4012,103.7366,102.8934,102.9509,53007.0
2022-04-07 12:00:00,107.49,107.74,107.21,107.44,16454.0,102.9988,103.2383,102.7305,102.9509,16454.0
2022-04-07 12:30:00,107.45,107.8,107.34,107.37,35651.0,102.9605,103.2958,102.8551,102.8838,35651.0
2022-04-07 13:00:00,107.39,107.73,107.19,107.27,26040.0,102.903,103.2288,102.7113,102.788,26040.0
2022-04-07 13:30:00,107.25,107.89,107.25,107.8,65385.0,102.7688,103.3821,102.7688,103.2958,65385.0
2022-04-07 14:00:00,107.73,108.23,107.73,107.87,80118.0,103.2288,103.7079,103.2288,103.3629,80118.0
2022-04-07 14:30:00,107.89,108.18,107.81,108.18,77742.0,103.3821,103.66,103.3054,103.66,77742.0
2022-04-07 15:00:00,108.22,108.4,107.78,107.86,64901.0,103.6983,103.8708,103.2767,103.3533,64901.0
2022-04-07 15:30:00,107.86,108.12,107.73,108.07,203137.0,103.3533,103.6025,103.2288,103.5546,203137.0
2022-04-08 09:30:00,108.85,109.88,108.75,109.42,67914.0,104.302,105.2889,104.2061,104.8482,67914.0
2022-04-08 10:00:00,109.45,109.59,107.98,108.17,27259.0,104.8769,105.011,103.4683,103.6504,27259.0
2022-04-08 10:30:00,108.23,109.27,108.2,109.01,24401.0,103.7079,104.7044,103.6791,104.4553,24401.0
2022-04-08 11:00:00,109.07,109.27,109.02,109.2,25059.0,104.5128,104.7044,104.4649,104.6373,25059.0
2022-04-08 11:30:00,109.19,109.4,108.72,108.74,22049.0,104.6278,104.829,104.1774,104.1966,22049.0
2022-04-08 12:00:00,108.76,108.92,108.4,108.42,24508.0,104.2157,104.369,103.8708,103.8899,24508.0
2022-04-08 12:30:00,108.42,108.53,108.13,108.17,19435.0,103.8899,103.9953,103.6121,103.6504,19435.0
2022-04-08 13:00:00,108.12,108.45,107.99,108.43,18823.0,103.6025,103.9187,103.4779,103.8995,18823.0
2022-04-08 13:30:00,108.44,108.5,108.19,108.41,22419.0,103.9091,103.9666,103.6695,103.8804,22419.0
2022-04-08 14:00:00,108.43,108.52,108.19,108.22,31504.0,103.8995,103.9858,103.6695,103.6983,31504.0
2022-04-08 14:30:00,108.23,108.53,108.14,108.4,38878.0,103.7079,103.9953,103.6216,103.8708,38878.0
2022-04-08 15:00:00,108.42,108.5,108.26,108.44,42525.0,103.8899,103.9666,103.7366,103.9091,42525.0
2022-04-08 15:30:00,108.42,108.48,107.89,108.08,125276.0,103.8899,103.9474,103.3821,103.5641,125276.0
2022-04-11 09:30:00,108.31,109.0,107.47,108.01,54978.0,103.7845,104.4457,102.9796,103.4971,54978.0
2022-04-11 10:00:00,108.0,109.12,107.99,108.59,63275.0,103.4875,104.5607,103.4779,104.0528,63275.0
2022-04-11 10:30:00,108.59,109.46,108.53,109.32,84405.0,104.0528,104.8865,103.9953,104.7523,84405.0
2022-04-11 11:00:00,109.32,109.39,108.96,109.21,18481.0,104.7523,104.8194,104.4074,104.6469,18481.0
2022-04-11 11:30:00,109.21,109.21,108.72,109.06,20782.0,104.6469,104.6469,104.1774,104.5032,20782.0
2022-04-11 12:00:00,109.06,109.17,108.61,108.61,15166.0,104.5032,104.6086,104.072,104.072,15166.0
2022-04-11 12:30:00,108.6,108.87,108.45,108.45,11997.0,104.0624,104.3211,103.9187,103.9187,11997.0
2022-04-11 13:00:00,108.55,108.73,108.33,108.38,11592.0,104.0145,104.187,103.8037,103.8516,11592.0
2022-04-11 13:30:00,108.36,108.8,108.3,108.56,25464.0,103.8324,104.2541,103.7749,104.0241,25464.0
2022-04-11 14:00:00,108.48,108.67,108.37,108.66,8126.0,103.9474,104.1295,103.842,104.1199,8126.0
2022-04-11 14:30:00,108.65,108.77,108.53,108.7,23763.0,104.1103,104.2253,103.9953,104.1582,23763.0
2022-04-11 15:00:00,108.68,108.75,108.34,108.37,14680.0,104.1391,104.2061,103.8133,103.842,14680.0
2022-04-11 15:30:00,108.35,108.4,107.97,108.16,78957.0,103.8229,103.8708,103.4587,103.6408,78957.0
2022-04-12 09:30:00,108.14,109.28,108.03,109.05,38028.0,103.6216,104.714,103.5162,104.4936,38028.0
2022-04-12 10:00:00,109.02,109.42,108.56,109.18,21992.0,104.4649,104.8482,104.0241,104.6182,21992.0
2022-04-12 10:30:00,109.11,109.77,108.97,109.44,26396.0,104.5511,105.1835,104.417,104.8673,26396.0
2022-04-12 11:00:00,109.45,109.84,109.4,109.84,19004.0,104.8769,105.2506,104.829,105.2506,19004.0
2022-04-12 11:30:00,109.84,109.9,109.58,109.87,14404.0,105.2506,105.3081,105.0015,105.2794,14404.0
2022-04-12 12:00:00,109.85,109.87,109.4,109.45,10303.0,105.2602,105.2794,104.829,104.8769,10303.0
2022-04-12 12:30:00,109.48,109.68,108.61,109.16,28218.0,104.9056,105.0973,104.072,104.599,28218.0
2022-04-12 13:00:00,109.2,109.32,109.13,109.16,11490.0,104.6373,104.7523,104.5703,104.599,11490.0
2022-04-12 13:30:00,109.13,109.25,108.82,108.85,12554.0,104.5703,104.6853,104.2732,104.302,12554.0
2022-04-12 14:00:00,108.81,109.02,108.74,108.93,11457.0,104.2636,104.4649,104.1966,104.3786,11457.0
2022-04-12 14:30:00,108.97,109.03,108.5,108.79,13901.0,104.417,104.4744,103.9666,104.2445,13901.0
2022-04-12 15:00:00,108.78,108.8,108.18,108.2,15934.0,104.2349,104.2541,103.66,103.6791,15934.0
2022-04-12 15:30:00,108.16,108.42,108.1,108.32,52323.0,103.6408,103.8899,103.5833,103.7941,52323.0
2022-04-13 09:30:00,108.55,109.58,108.36,108.97,26876.0,104.0145,105.0015,103.8324,104.417,26876.0
2022-04-13 10:00:00,108.8,108.96,107.89,108.0,20576.0,104.2541,104.4074,103.3821,103.4875,20576.0
2022-04-13 10:30:00,108.0,108.6,107.74,108.51,15801.0,103.4875,104.0624,103.2383,103.9762,15801.0
2022-04-13 11:00:00,108.51,108.65,108.18,108.49,13612.0,103.9762,104.1103,103.66,103.957,13612.0
2022-04-13 11:30:00,108.47,108.56,108.12,108.21,13725.0,103.9378,104.0241,103.6025,103.6887,13725.0
2022-04-13 12:00:00,108.18,108.43,108.18,108.29,11208.0,103.66,103.8995,103.66,103.7654,11208.0
2022-04-13 12:30:00,108.3,108.38,108.25,108.32,9533.0,103.7749,103.8516,103.727,103.7941,9533.0
2022-04-13 13:00:00,108.32,108.75,108.31,108.48,12512.0,103.7941,104.2061,103.7845,103.9474,12512.0
2022-04-13 13:30:00,108.52,108.74,108.4,108.69,12468.0,103.9858,104.1966,103.8708,104.1487,12468.0
2022-04-13 14:00:00,108.69,108.79,108.53,108.72,13515.0,104.1487,104.2445,103.9953,104.1774,13515.0
2022-04-13 14:30:00,108.76,109.14,108.67,108.99,17903.0,104.2157,104.5799,104.1295,104.4361,17903.0
2022-04-13 15:00:00,109.0,109.11,108.8,108.8,24276.0,104.4457,104.5511,104.2541,104.2541,24276.0
2022-04-13 15:30:00,108.84,109.0,108.66,108.72,78050.0,104.2924,104.4457,104.1199,104.1774,78050.0
2022-04-14 09:30:00,109.2,110.65,108.81,109.97,83986.0,104.6373,106.0268,104.2636,105.3752,83986.0
2022-04-14 10:00:00,109.93,110.2,109.2,109.26,27929.0,105.3368,105.5956,104.6373,104.6948,27929.0
2022-04-14 10:30:00,109.38,109.92,109.32,109.9,10214.0,104.8098,105.3273,104.7523,105.3081,10214.0
2022-04-14 11:00:00,109.9,110.07,109.57,109.67,20060.0,105.3081,105.471,104.9919,105.0877,20060.0
2022-04-14 11:30:00,109.69,109.79,109.51,109.68,14609.0,105.1069,105.2027,104.9344,105.0973,14609.0
2022-04-14 12:00:00,109.64,109.9,109.57,109.74,34950.0,105.059,105.3081,104.9919,105.1548,34950.0
2022-04-14 12:30:00,109.73,109.8,109.5,109.77,9803.0,105.1452,105.2123,104.9248,105.1835,9803.0
2022-04-14 13:00:00,109.7,109.7,109.46,109.47,15177.0,105.1165,105.1165,104.8865,104.8961,15177.0
2022-04-14 13:30:00,109.52,109.83,109.44,109.77,22551.0,104.944,105.241,104.8673,105.1835,22551.0
2022-04-14 14:00:00,109.84,109.87,109.38,109.73,16137.0,105.2506,105.2794,104.8098,105.1452,16137.0
2022-04-14 14:30:00,109.72,109.72,109.36,109.36,17754.0,105.1356,105.1356,104.7907,104.7907,17754.0
2022-04-14 15:00:00,109.3,109.46,109.24,109.31,18282.0,104.7332,104.8865,104.6757,104.7427,18282.0
2022-04-14 15:30:00,109.3,109.39,109.02,109.1,61569.0,104.7332,104.8194,104.4649,104.5415,61569.0
2022-04-18 09:30:00,108.78,110.32,108.43,109.51,41789.0,104.2349,105.7105,103.8995,104.9344,41789.0
2022-04-18 10:00:00,109.33,109.37,108.54,108.68,22857.0,104.7619,104.8002,104.0049,104.1391,22857.0
2022-04-18 10:30:00,108.69,109.05,108.65,108.79,19694.0,104.1487,104.4936,104.1103,104.2445,19694.0
2022-04-18 11:00:00,108.8,108.96,108.63,108.78,14176.0,104.2541,104.4074,104.0912,104.2349,14176.0
2022-04-18 11:30:00,108.78,108.95,108.58,108.85,20710.0,104.2349,104.3978,104.0433,104.302,20710.0
2022-04-18 12:00:00,108.86,109.58,108.82,109.34,20796.0,104.3116,105.0015,104.2732,104.7715,20796.0
2022-04-18 12:30:00,109.33,109.58,109.09,109.58,11095.0,104.7619,105.0015,104.5319,105.0015,11095.0
2022-04-18 13:00:00,109.58,109.73,109.28,109.61,10946.0,105.0015,105.1452,104.714,105.0302,10946.0
2022-04-18 13:30:00,109.64,109.85,109.64,109.77,10472.0,105.059,105.2602,105.059,105.1835,10472.0
2022-04-18 14:00:00,109.8,110.0,109.5,109.65,16316.0,105.2123,105.4039,104.9248,105.0685,16316.0
2022-04-18 14:30:00,109.67,109.9,109.6,109.85,16707.0,105.0877,105.3081,105.0206,105.2602,16707.0
2022-04-18 15:00:00,109.85,109.9,109.31,109.57,30827.0,105.2602,105.3081,104.7427,104.9919,30827.0
2022-04-18 15:30:00,109.58,109.58,109.06,109.26,114803.0,105.0015,105.0015,104.5032,104.6948,114803.0
2022-04-19 09:30:00,109.43,110.62,109.37,110.32,29713.0,104.8577,105.998,104.8002,105.7105,29713.0
2022-04-19 10:00:00,110.23,110.43,109.6,109.96,19580.0,105.6243,105.816,105.0206,105.3656,19580.0
2022-04-19 10:30:00,110.03,110.09,109.36,110.03,24331.0,105.4327,105.4902,104.7907,105.4327,24331.0
2022-04-19 11:00:00,109.99,110.06,109.45,109.5,22345.0,105.3943,105.4614,104.8769,104.9248,22345.0
2022-04-19 11:30:00,109.54,109.58,109.1,109.33,25333.0,104.9631,105.0015,104.5415,104.7619,25333.0
2022-04-19 12:00:00,109.37,109.59,109.34,109.54,18109.0,104.8002,105.011,104.7715,104.9631,18109.0
2022-04-19 12:30:00,109.63,109.63,109.34,109.34,15583.0,105.0494,105.0494,104.7715,104.7715,15583.0
2022-04-19 13:00:00,109.29,109.66,109.18,109.62,16037.0,104.7236,105.0781,104.6182,105.0398,16037.0
2022-04-19 13:30:00,109.62,109.63,109.13,109.47,25675.0,105.0398,105.0494,104.5703,104.8961,25675.0
2022-04-19 14:00:00,109.49,109.58,109.18,109.23,22316.0,104.9152,105.0015,104.6182,104.6661,22316.0
2022-04-19 14:30:00,109.24,109.52,109.24,109.52,18642.0,104.6757,104.944,104.6757,104.944,18642.0
2022-04-19 15:00:00,109.49,109.73,109.25,109.59,23607.0,104.9152,105.1452,104.6853,105.011,23607.0
2022-04-19 15:30:00,109.59,109.8,109.36,109.59,82469.0,105.011,105.2123,104.7907,105.011,82469.0
2022-04-20 09:30:00,109.97,110.76,109.97,110.31,21278.0,105.3752,106.1322,105.3752,105.701,21278.0
2022-04-20 10:00:00,110.35,111.01,110.22,110.68,28357.0,105.7393,106.3717,105.6147,106.0555,28357.0
2022-04-20 10:30:00,110.75,111.12,110.62,110.83,28279.0,106.1226,106.4771,105.998,106.1992,28279.0
2022-04-20 11:00:00,110.7,110.7,110.49,110.5,16588.0,106.0747,106.0747,105.8734,105.883,16588.0
2022-04-20 11:30:00,110.38,110.55,109.83,110.49,23912.0,105.768,105.9309,105.241,105.8734,23912.0
2022-04-20 12:00:00,110.46,110.49,110.03,110.2,15162.0,105.8447,105.8734,105.4327,105.5956,15162.0
2022-04-20 12:30:00,110.24,110.63,110.24,110.61,13195.0,105.6339,106.0076,105.6339,105.9884,13195.0
2022-04-20 13:00:00,110.61,110.67,110.37,110.53,24029.0,105.9884,106.0459,105.7585,105.9118,24029.0
2022-04-20 13:30:00,110.54,110.7,110.07,110.23,28316.0,105.9214,106.0747,105.471,105.6243,28316.0
2022-04-20 14:00:00,110.31,110.35,109.92,110.03,17775.0,105.701,105.7393,105.3273,105.4327,17775.0
2022-04-20 14:30:00,109.99,110.02,109.6,109.6,24726.0,105.3943,105.4231,105.0206,105.0206,24726.0
2022-04-20 15:00:00,109.62,110.05,109.62,110.04,20259.0,105.0398,105.4518,105.0398,105.4422,20259.0
2022-04-20 15:30:00,110.05,110.1,109.78,109.85,69897.0,105.4518,105.4997,105.1931,105.2602,69897.0
2022-04-21 09:30:00,110.17,110.29,109.66,109.93,39969.0,105.5668,105.6818,105.0781,105.3368,39969.0
2022-04-21 10:00:00,109.92,110.36,109.69,109.86,36162.0,105.3273,105.7489,105.1069,105.2698,36162.0
2022-04-21 10:30:00,109.86,110.31,109.68,109.96,35576.0,105.2698,105.701,105.0973,105.3656,35576.0
2022-04-21 11:00:00,109.99,110.08,109.9,109.97,19667.0,105.3943,105.4806,105.3081,105.3752,19667.0
2022-04-21 11:30:00,110.08,110.42,109.96,110.16,18014.0,105.4806,105.8064,105.3656,105.5572,18014.0
2022-04-21 12:00:00,110.14,110.16,109.72,110.03,15669.0,105.5381,105.5572,105.1356,105.4327,15669.0
2022-04-21 12:30:00,109.98,110.16,109.74,109.93,16008.0,105.3848,105.5572,105.1548,105.3368,16008.0
2022-04-21 13:00:00,109.9,110.02,109.8,110.0,14452.0,105.3081,105.4231,105.2123,105.4039,14452.0
2022-04-21 13:30:00,110.01,110.26,109.81,110.02,19709.0,105.4135,105.6531,105.2219,105.4231,19709.0
2022-04-21 14:00:00,110.01,110.3,109.75,110.03,22875.0,105.4135,105.6914,105.1644,105.4327,22875.0
2022-04-21 14:30:00,110.02,110.27,109.74,109.83,21792.0,105.4231,105.6626,105.1548,105.241,21792.0
2022-04-21 15:00:00,109.77,109.87,109.39,109.8,50796.0,105.1835,105.2794,104.8194,105.2123,50796.0
2022-04-21 15:30:00,109.8,109.83,109.3,109.78,88766.0,105.2123,105.241,104.7332,105.1931,88766.0
2022-04-22 09:30:00,109.32,110.19,109.28,110.04,23305.0,104.7523,105.586,104.714,105.4422,23305.0
2022-04-22 10:00:00,109.91,110.15,109.52,109.99,15387.0,105.3177,105.5477,104.944,105.3943,15387.0
2022-04-22 10:30:00,109.95,110.17,109.38,109.56,12767.0,105.356,105.5668,104.8098,104.9823,12767.0
2022-04-22 11:00:00,109.57,109.58,109.2,109.58,10646.0,104.9919,105.0015,104.6373,105.0015,10646.0
2022-04-22 11:30:00,109.57,109.63,109.02,109.02,9323.0,104.9919,105.0494,104.4649,104.4649,9323.0
2022-04-22 12:00:00,109.03,109.36,108.96,109.36,7610.0,104.4744,104.7907,104.4074,104.7907,7610.0
2022-04-22 12:30:00,109.41,109.66,109.25,109.34,8608.0,104.8386,105.0781,104.6853,104.7715,8608.0
2022-04-22 13:00:00,109.28,109.37,109.01,109.17,16602.0,104.714,104.8002,104.4553,104.6086,16602.0
2022-04-22 13:30:00,109.17,109.17,108.79,108.93,11121.0,104.6086,104.6086,104.2445,104.3786,11121.0
2022-04-22 14:00:00,108.93,108.98,108.62,108.66,11124.0,104.3786,104.4265,104.0816,104.1199,11124.0
2022-04-22 14:30:00,108.68,108.73,108.29,108.31,15858.0,104.1391,104.187,103.7654,103.7845,15858.0
2022-04-22 15:00:00,108.3,108.76,108.14,108.7,57295.0,103.7749,104.2157,103.6216,104.1582,57295.0
2022-04-22 15:30:00,108.77,109.03,108.14,108.25,75761.0,104.2253,104.4744,103.6216,103.727,75761.0
2022-04-25 09:30:00,107.9,107.9,105.46,106.34,65780.0,103.3917,103.3917,101.0536,101.8968,65780.0
2022-04-25 10:00:00,106.34,107.1,106.03,106.56,40315.0,101.8968,102.6251,101.5998,102.1077,40315.0
2022-04-25 10:30:00,106.63,106.87,105.99,105.99,45597.0,102.1747,102.4047,101.5615,101.5615,45597.0
2022-04-25 11:00:00,105.99,106.66,105.98,106.66,31062.0,101.5615,102.2035,101.5519,102.2035,31062.0
2022-04-25 11:30:00,106.6,106.6,105.83,106.22,43400.0,102.146,102.146,101.4082,101.7819,43400.0
2022-04-25 12:00:00,106.3,107.0,106.21,106.38,55653.0,101.8585,102.5293,101.7723,101.9352,55653.0
2022-04-25 12:30:00,106.44,106.83,106.19,106.83,17650.0,101.9927,102.3664,101.7531,102.3664,17650.0
2022-04-25 13:00:00,106.82,106.86,106.43,106.59,23542.0,102.3568,102.3951,101.9831,102.1364,23542.0
2022-04-25 13:30:00,106.58,106.93,106.5,106.87,29607.0,102.1268,102.4622,102.0502,102.4047,29607.0
2022-04-25 14:00:00,106.9,107.31,106.7,107.05,27390.0,102.4334,102.8263,102.2418,102.5772,27390.0
2022-04-25 14:30:00,107.05,107.24,106.84,106.88,18682.0,102.5772,102.7592,102.376,102.4143,18682.0
2022-04-25 15:00:00,106.85,107.0,106.7,106.82,79862.0,102.3855,102.5293,102.2418,102.3568,79862.0
2022-04-25 15:30:00,106.84,107.22,106.76,107.18,146381.0,102.376,102.7401,102.2993,102.7017,146381.0
2022-04-26 09:30:00,107.19,108.24,107.19,107.68,23489.0,102.7113,103.7175,102.7113,103.1809,23489.0
2022-04-26 10:00:00,107.67,108.43,107.32,107.57,30914.0,103.1713,103.8995,102.8359,103.0755,30914.0
2022-04-26 10:30:00,107.63,108.19,107.4,108.15,23538.0,103.1329,103.6695,102.9126,103.6312,23538.0
2022-04-26 11:00:00,108.15,108.79,108.08,108.37,36106.0,103.6312,104.2445,103.5641,103.842,36106.0
2022-04-26 11:30:00,108.39,108.46,108.01,108.08,25849.0,103.8612,103.9283,103.4971,103.5641,25849.0
2022-04-26 12:00:00,108.09,108.27,107.95,108.08,22193.0,103.5737,103.7462,103.4396,103.5641,22193.0
2022-04-26 12:30:00,108.0,108.01,107.5,107.73,16321.0,103.4875,103.4971,103.0084,103.2288,16321.0
2022-04-26 13:00:00,107.79,107.89,107.28,107.31,18238.0,103.2863,103.3821,102.7976,102.8263,18238.0
2022-04-26 13:30:00,107.28,107.66,107.14,107.15,30244.0,102.7976,103.1617,102.6634,102.673,30244.0
2022-04-26 14:00:00,107.22,107.75,107.08,107.61,27000.0,102.7401,103.2479,102.6059,103.1138,27000.0
2022-04-26 14:30:00,107.63,107.63,107.1,107.37,21340.0,103.1329,103.1329,102.6251,102.8838,21340.0
2022-04-26 15:00:00,107.34,107.35,106.86,107.0,34229.0,102.8551,102.8646,102.3951,102.5293,34229.0
2022-04-26 15:30:00,107.0,107.19,106.59,106.63,86012.0,102.5293,102.7113,102.1364,102.1747,86012.0
2022-04-27 09:30:00,106.72,107.0,105.74,106.91,23720.0,102.261,102.5293,101.3219,102.443,23720.0
2022-04-27 10:00:00,106.93,107.11,106.34,106.34,31134.0,102.4622,102.6347,101.8968,101.8968,31134.0
2022-04-27 10:30:00,106.27,107.26,106.07,106.79,22544.0,101.8298,102.7784,101.6381,102.328,22544.0
2022-04-27 11:00:00,106.79,107.1,106.62,107.02,17668.0,102.328,102.6251,102.1651,102.5484,17668.0
2022-04-27 11:30:00,107.1,107.39,106.9,107.01,15475.0,102.6251,102.903,102.4334,102.5388,15475.0
2022-04-27 12:00:00,107.0,107.24,106.64,106.75,39486.0,102.5293,102.7592,102.1843,102.2897,39486.0
2022-04-27 12:30:00,106.8,107.08,106.5,106.5,12586.0,102.3376,102.6059,102.0502,102.0502,12586.0
2022-04-27 13:00:00,106.49,106.63,106.24,106.42,15009.0,102.0406,102.1747,101.801,101.9735,15009.0
2022-04-27 13:30:00,106.41,106.61,106.33,106.5,10934.0,101.9639,102.1556,101.8873,102.0502,10934.0
2022-04-27 14:00:00,106.43,106.44,106.13,106.13,16568.0,101.9831,101.9927,101.6956,101.6956,16568.0
2022-04-27 14:30:00,106.11,106.19,105.65,105.78,26189.0,101.6765,101.7531,101.2357,101.3602,26189.0
2022-04-27 15:00:00,105.86,106.15,105.56,106.1,51126.0,101.4369,101.7148,101.1494,101.6669,51126.0
2022-04-27 15:30:00,106.1,106.31,105.81,106.22,104601.0,101.6669,101.8681,101.389,101.7819,104601.0
2022-04-28 09:30:00,106.59,106.59,105.69,106.0,48474.0,102.1364,102.1364,101.274,101.571,48474.0
2022-04-28 10:00:00,106.07,106.13,104.85,104.98,31883.0,101.6381,101.6956,100.4691,100.5937,31883.0
2022-04-28 10:30:00,104.9,105.03,104.35,105.01,113880.0,100.517,100.6416,99.99,100.6224,113880.0
2022-04-28 11:00:00,104.96,105.08,104.64,104.97,56332.0,100.5745,100.6895,100.2679,100.5841,56332.0
2022-04-28 11:30:00,105.12,105.4,104.7,105.14,33274.0,100.7278,100.9961,100.3254,100.747,33274.0
2022-04-28 12:00:00,105.13,105.31,104.99,105.3,16986.0,100.7374,100.9099,100.6032,100.9003,16986.0
2022-04-28 12:30:00,105.33,105.58,105.21,105.33,19634.0,100.929,101.1686,100.8141,100.929,19634.0
2022-04-28 13:00:00,105.33,105.62,105.14,105.39,30205.0,100.929,101.2069,100.747,100.9865,30205.0
2022-04-28 13:30:00,105.44,105.45,104.92,104.95,18959.0,101.0344,101.044,100.5362,100.5649,18959.0
2022-04-28 14:00:00,104.92,105.26,104.8,104.86,30600.0,100.5362,100.862,100.4212,100.4787,30600.0
2022-04-28 14:30:00,104.85,105.3,104.84,105.16,36455.0,100.4691,100.9003,100.4595,100.7661,36455.0
2022-04-28 15:00:00,105.18,105.57,105.08,105.2,66708.0,100.7853,101.159,100.6895,100.8045,66708.0
2022-04-28 15:30:00,105.2,105.25,104.75,105.01,168015.0,100.8045,100.8524,100.3733,100.6224,168015.0
2022-04-29 09:30:00,104.85,104.85,103.67,104.81,34768.0,100.4691,100.4691,99.3384,100.4308,34768.0
2022-04-29 10:00:00,105.0,105.73,104.52,104.52,23873.0,100.6128,101.3123,100.1529,100.1529,23873.0
2022-04-29 10:30:00,104.53,104.65,104.24,104.24,20084.0,100.1625,100.2775,99.8846,99.8846,20084.0
2022-04-29 11:00:00,104.1,104.61,104.04,104.51,13864.0,99.7504,100.2391,99.6929,100.1433,13864.0
2022-04-29 11:30:00,104.53,104.81,104.24,104.3,12723.0,100.1625,100.4308,99.8846,99.9421,12723.0
2022-04-29 12:00:00,104.16,104.2,103.72,103.74,38670.0,99.8079,99.8463,99.3863,99.4055,38670.0
2022-04-29 12:30:00,103.77,104.09,103.55,103.95,160460.0,99.4342,99.7409,99.2234,99.6067,160460.0
2022-04-29 13:00:00,103.95,104.31,103.54,104.25,61247.0,99.6067,99.9517,99.2138,99.8942,61247.0
2022-04-29 13:30:00,104.26,104.64,103.87,104.06,25940.0,99.9038,100.2679,99.53,99.7121,25940.0
2022-04-29 14:00:00,104.08,104.53,104.04,104.22,27693.0,99.7313,100.1625,99.6929,99.8654,27693.0
2022-04-29 14:30:00,104.17,104.22,103.65,103.87,24291.0,99.8175,99.8654,99.3192,99.53,24291.0
2022-04-29 15:00:00,103.9,103.9,103.31,103.49,64216.0,99.5588,99.5588,98.9934,99.1659,64216.0
2022-04-29 15:30:00,103.47,103.85,103.16,103.46,241928.0,99.1468,99.5109,98.8497,99.1372,241928.0
2022-05-02 09:30:00,103.38,103.99,103.07,103.57,31960.0,99.0605,99.645,98.7635,99.2426,31960.0
2022-05-02 10:00:00,103.56,105.22,103.21,104.92,43355.0,99.233,100.8236,98.8976,100.5362,43355.0
2022-05-02 10:30:00,104.64,105.25,104.37,104.57,94155.0,100.2679,100.8524,100.0092,100.2008,94155.0
2022-05-02 11:00:00,104.53,104.61,103.79,103.87,29447.0,100.1625,100.2391,99.4534,99.53,29447.0
2022-05-02 11:30:00,103.87,104.66,103.87,104.39,27532.0,99.53,100.287,99.53,100.0283,27532.0
2022-05-02 12:00:00,104.41,104.51,103.74,103.88,23703.0,100.0475,100.1433,99.4055,99.5396,23703.0
2022-05-02 12:30:00,103.92,104.0,103.22,103.22,28854.0,99.578,99.6546,98.9072,98.9072,28854.0
2022-05-02 13:00:00,103.33,104.1,103.11,103.65,43020.0,99.0126,99.7504,98.8018,99.3192,43020.0
2022-05-02 13:30:00,103.72,103.8,103.29,103.42,26455.0,99.3863,99.463,98.9743,99.0988,26455.0
2022-05-02 14:00:00,103.39,103.39,102.78,103.05,54096.0,99.0701,99.0701,98.4856,98.7443,54096.0
2022-05-02 14:30:00,102.97,103.22,102.78,102.94,41485.0,98.6677,98.9072,98.4856,98.6389,41485.0
2022-05-02 15:00:00,102.91,103.67,102.85,103.51,41146.0,98.6102,99.3384,98.5527,99.1851,41146.0
2022-05-02 15:30:00,103.55,103.93,103.17,103.54,124367.0,99.2234,99.5875,98.8593,99.2138,124367.0
2022-05-03 09:30:00,102.17,103.29,99.65,101.31,143042.0,97.9011,98.9743,95.4864,97.077,143042.0
2022-05-03 10:00:00,101.47,102.91,100.6,102.27,80231.0,97.2303,98.6102,96.3967,97.9969,80231.0
2022-05-03 10:30:00,102.27,103.52,101.94,102.55,44500.0,97.9969,99.1947,97.6807,98.2652,44500.0
2022-05-03 11:00:00,102.77,103.0,102.11,102.48,24548.0,98.476,98.6964,97.8436,98.1981,24548.0
2022-05-03 11:30:00,102.48,102.91,102.21,102.4,25745.0,98.1981,98.6102,97.9394,98.1215,25745.0
2022-05-03 12:00:00,102.4,102.94,102.25,102.55,38947.0,98.1215,98.6389,97.9777,98.2652,38947.0
2022-05-03 12:30:00,102.55,103.04,102.16,102.16,21654.0,98.2652,98.7347,97.8915,97.8915,21654.0
2022-05-03 13:00:00,102.18,102.53,102.07,102.07,32292.0,97.9107,98.246,97.8053,97.8053,32292.0
2022-05-03 13:30:00,102.13,102.23,101.64,101.74,24486.0,97.8627,97.9586,97.3932,97.489,24486.0
2022-05-03 14:00:00,101.77,101.86,101.27,101.44,39174.0,97.5178,97.604,97.0387,97.2016,39174.0
2022-05-03 14:30:00,101.48,102.35,101.48,101.84,117297.0,97.2399,98.0736,97.2399,97.5849,117297.0
2022-05-03 15:00:00,101.9,102.44,101.89,102.19,45369.0,97.6424,98.1598,97.6328,97.9202,45369.0
2022-05-03 15:30:00,102.2,102.58,101.8,102.41,167107.0,97.9298,98.2939,97.5465,98.131,167107.0
2022-05-04 09:30:00,102.6,103.12,102.5,102.84,28355.0,98.3131,98.8114,98.2173,98.5431,28355.0
2022-05-04 10:00:00,102.96,104.11,102.65,104.01,37137.0,98.6581,99.76,98.361,99.6642,37137.0
2022-05-04 10:30:00,104.03,104.37,103.63,104.21,21612.0,99.6834,100.0092,99.3001,99.8558,21612.0
2022-05-04 11:00:00,104.24,106.0,104.24,105.7,99395.0,99.8846,101.571,99.8846,101.2836,99395.0
2022-05-04 11:30:00,105.51,105.51,104.63,105.05,27135.0,101.1015,101.1015,100.2583,100.6607,27135.0
2022-05-04 12:00:00,104.96,105.27,104.87,105.11,19161.0,100.5745,100.8716,100.4883,100.7182,19161.0
2022-05-04 12:30:00,105.0,105.56,104.95,105.36,24878.0,100.6128,101.1494,100.5649,100.9578,24878.0
2022-05-04 13:00:00,105.36,105.37,104.54,104.68,17675.0,100.9578,100.9674,100.1721,100.3062,17675.0
2022-05-04 13:30:00,104.68,104.84,104.44,104.57,16289.0,100.3062,100.4595,100.0762,100.2008,16289.0
2022-05-04 14:00:00,104.48,104.91,104.2,104.91,47675.0,100.1146,100.5266,99.8463,100.5266,47675.0
2022-05-04 14:30:00,104.91,105.33,104.37,105.17,65396.0,100.5266,100.929,100.0092,100.7757,65396.0
2022-05-04 15:00:00,105.22,105.34,104.74,104.81,74222.0,100.8236,100.9386,100.3637,100.4308,74222.0
2022-05-04 15:30:00,104.81,105.19,104.74,104.8,201319.0,100.4308,100.7949,100.3637,100.4212,201319.0
2022-05-05 09:30:00,104.77,105.25,104.1,104.48,33278.0,100.3924,100.8524,99.7504,100.1146,33278.0
2022-05-05 10:00:00,104.52,104.6,102.88,103.73,34214.0,100.1529,100.2295,98.5814,99.3959,34214.0
2022-05-05 10:30:00,103.6,104.22,103.45,104.21,24551.0,99.2713,99.8654,99.1276,99.8558,24551.0
2022-05-05 11:00:00,104.25,104.37,103.27,103.44,24982.0,99.8942,100.0092,98.9551,99.118,24982.0
2022-05-05 11:30:00,103.53,103.79,103.21,103.35,24008.0,99.2043,99.4534,98.8976,99.0318,24008.0
2022-05-05 12:00:00,103.34,103.83,103.19,103.68,21742.0,99.0222,99.4917,98.8785,99.348,21742.0
2022-05-05 12:30:00,103.66,104.43,103.44,104.39,15431.0,99.3288,100.0666,99.118,100.0283,15431.0
2022-05-05 13:00:00,104.38,104.57,104.01,104.44,13463.0,100.0187,100.2008,99.6642,100.0762,13463.0
2022-05-05 13:30:00,104.41,104.86,104.15,104.68,16371.0,100.0475,100.4787,99.7983,100.3062,16371.0
2022-05-05 14:00:00,104.65,105.12,104.42,104.5,23518.0,100.2775,100.7278,100.0571,100.1337,23518.0
2022-05-05 14:30:00,104.57,104.86,104.28,104.55,15797.0,100.2008,100.4787,99.9229,100.1816,15797.0
2022-05-05 15:00:00,104.58,104.58,103.66,103.72,23932.0,100.2104,100.2104,99.3288,99.3863,23932.0
2022-05-05 15:30:00,103.72,104.19,103.59,104.14,120149.0,99.3863,99.8367,99.2617,99.7888,120149.0
2022-05-06 09:30:00,103.82,104.58,103.33,104.46,25609.0,99.4821,100.2104,99.0126,100.0954,25609.0
2022-05-06 10:00:00,104.4,104.42,103.07,103.76,18847.0,100.0379,100.0571,98.7635,99.4246,18847.0
2022-05-06 10:30:00,103.82,104.06,103.09,103.92,26335.0,99.4821,99.7121,98.7826,99.578,26335.0
2022-05-06 11:00:00,103.91,104.09,103.55,103.84,16918.0,99.5684,99.7409,99.2234,99.5013,16918.0
2022-05-06 11:30:00,103.77,103.9,103.25,103.27,16871.0,99.4342,99.5588,98.936,98.9551,16871.0
2022-05-06 12:00:00,103.25,103.72,103.12,103.55,17927.0,98.936,99.3863,98.8114,99.2234,17927.0
2022-05-06 12:30:00,103.54,103.96,103.17,103.88,18750.0,99.2138,99.6163,98.8593,99.5396,18750.0
2022-05-06 13:00:00,103.88,103.95,103.52,103.57,19923.0,99.5396,99.6067,99.1947,99.2426,19923.0
2022-05-06 13:30:00,103.71,103.82,103.29,103.34,29878.0,99.3767,99.4821,98.9743,99.0222,29878.0
2022-05-06 14:00:00,103.31,103.52,102.75,102.77,22859.0,98.9934,99.1947,98.4568,98.476,22859.0
2022-05-06 14:30:00,102.81,103.03,102.53,102.85,26581.0,98.5143,98.7251,98.246,98.5527,26581.0
2022-05-06 15:00:00,102.78,102.92,102.4,102.47,64179.0,98.4856,98.6197,98.1215,98.1885,64179.0
2022-05-06 15:30:00,102.52,103.41,102.48,103.22,117531.0,98.2365,99.0893,98.1981,98.9072,117531.0
2022-05-09 09:30:00,102.49,103.21,101.75,102.31,35780.0,98.2077,98.8976,97.4986,98.0352,35780.0
2022-05-09 10:00:00,102.36,102.36,101.58,102.17,17676.0,98.0831,98.0831,97.3357,97.9011,17676.0
2022-05-09 10:30:00,102.25,102.49,101.53,101.67,17650.0,97.9777,98.2077,97.2878,97.422,17650.0
2022-05-09 11:00:00,101.71,101.93,101.08,101.08,23493.0,97.4603,97.6711,96.8566,96.8566,23493.0
2022-05-09 11:30:00,101.05,101.33,100.87,101.26,68666.0,96.8279,97.0962,96.6554,97.0291,68666.0
2022-05-09 12:00:00,101.25,101.67,101.02,101.08,19270.0,97.0195,97.422,96.7991,96.8566,19270.0
2022-05-09 12:30:00,101.11,101.18,99.8,99.82,15833.0,96.8854,96.9524,95.6301,95.6493,15833.0
2022-05-09 13:00:00,99.79,100.03,99.46,99.88,12048.0,95.6205,95.8505,95.3043,95.7068,12048.0
2022-05-09 13:30:00,99.82,100.03,99.46,99.87,12106.0,95.6493,95.8505,95.3043,95.6972,12106.0
2022-05-09 14:00:00,99.89,100.12,99.73,100.12,14448.0,95.7163,95.9367,95.563,95.9367,14448.0
2022-05-09 14:30:00,100.11,100.27,99.81,100.07,14148.0,95.9271,96.0805,95.6397,95.8888,14148.0
2022-05-09 15:00:00,100.04,100.44,99.81,99.84,20321.0,95.8601,96.2434,95.6397,95.6684,20321.0
2022-05-09 15:30:00,99.87,99.89,99.11,99.42,84437.0,95.6972,95.7163,94.9689,95.266,84437.0
2022-05-10 09:30:00,99.66,102.17,99.66,101.88,47228.0,95.496,97.9011,95.496,97.6232,47228.0
2022-05-10 10:00:00,102.0,102.05,101.3,101.7,27597.0,97.7382,97.7861,97.0674,97.4507,27597.0
2022-05-10 10:30:00,101.7,101.71,100.63,101.13,33901.0,97.4507,97.4603,96.4254,96.9045,33901.0
2022-05-10 11:00:00,101.09,101.29,100.53,101.21,40366.0,96.8662,97.0578,96.3296,96.9812,40366.0
2022-05-10 11:30:00,101.22,101.31,100.39,100.78,32809.0,96.9908,97.077,96.1954,96.5692,32809.0
2022-05-10 12:00:00,100.82,101.03,100.48,100.63,89580.0,96.6075,96.8087,96.2817,96.4254,89580.0
2022-05-10 12:30:00,100.66,100.8,100.45,100.77,29368.0,96.4542,96.5883,96.2529,96.5596,29368.0
2022-05-10 13:00:00,100.87,101.27,100.29,100.71,103279.0,96.6554,97.0387,96.0996,96.5021,103279.0
2022-05-10 13:30:00,100.74,101.49,100.71,101.48,19330.0,96.5308,97.2495,96.5021,97.2399,19330.0
2022-05-10 14:00:00,101.56,101.56,100.43,100.48,51245.0,97.3166,97.3166,96.2338,96.2817,51245.0
2022-05-10 14:30:00,100.57,100.61,100.26,100.5,31213.0,96.3679,96.4063,96.0709,96.3009,31213.0
2022-05-10 15:00:00,100.51,100.91,100.43,100.68,52435.0,96.3104,96.6937,96.2338,96.4733,52435.0
2022-05-10 15:30:00,100.67,101.27,100.51,101.22,153412.0,96.4638,97.0387,96.3104,96.9908,153412.0
2022-05-11 09:30:00,101.16,101.9,100.84,101.69,31718.0,96.9333,97.6424,96.6266,97.4411,31718.0
2022-05-11 10:00:00,101.59,102.36,101.42,101.77,42750.0,97.3453,98.0831,97.1824,97.5178,42750.0
2022-05-11 10:30:00,101.85,103.1,101.73,102.53,57753.0,97.5944,98.7922,97.4795,98.246,57753.0
2022-05-11 11:00:00,102.63,103.33,102.58,103.33,20256.0,98.3419,99.0126,98.2939,99.0126,20256.0
2022-05-11 11:30:00,103.27,103.37,102.67,102.7,47025.0,98.9551,99.0509,98.3802,98.4089,47025.0
2022-05-11 12:00:00,102.7,102.87,101.95,101.95,19711.0,98.4089,98.5718,97.6903,97.6903,19711.0
2022-05-11 12:30:00,101.92,102.0,101.53,101.58,27439.0,97.6615,97.7382,97.2878,97.3357,27439.0
2022-05-11 13:00:00,101.54,101.54,101.07,101.28,37088.0,97.2974,97.2974,96.847,97.0483,37088.0
2022-05-11 13:30:00,101.27,101.46,100.84,101.12,49341.0,97.0387,97.2207,96.6266,96.8949,49341.0
2022-05-11 14:00:00,101.17,102.02,101.13,101.73,21224.0,96.9429,97.7573,96.9045,97.4795,21224.0
2022-05-11 14:30:00,101.76,102.34,101.65,102.18,28384.0,97.5082,98.064,97.4028,97.9107,28384.0
2022-05-11 15:00:00,102.14,102.31,101.9,101.94,31020.0,97.8723,98.0352,97.6424,97.6807,31020.0
2022-05-11 15:30:00,101.97,102.07,100.97,101.29,137273.0,97.7094,97.8053,96.7512,97.0578,137273.0
2022-05-12 09:30:00,101.2,102.56,100.96,101.76,82695.0,96.9716,98.2748,96.7416,97.5082,82695.0
2022-05-12 10:00:00,101.75,102.22,101.17,101.63,42163.0,97.4986,97.949,96.9429,97.3836,42163.0
2022-05-12 10:30:00,101.66,102.1,101.31,101.68,45142.0,97.4124,97.834,97.077,97.4315,45142.0
2022-05-12 11:00:00,101.68,102.12,101.36,101.55,40190.0,97.4315,97.8532,97.1249,97.307,40190.0
2022-05-12 11:30:00,101.56,101.58,100.89,101.18,49181.0,97.3166,97.3357,96.6746,96.9524,49181.0
2022-05-12 12:00:00,101.21,101.53,101.06,101.51,34198.0,96.9812,97.2878,96.8375,97.2687,34198.0
2022-05-12 12:30:00,101.49,101.57,100.57,100.57,44710.0,97.2495,97.3261,96.3679,96.3679,44710.0
2022-05-12 13:00:00,100.58,101.1,100.52,101.06,31390.0,96.3775,96.8758,96.32,96.8375,31390.0
2022-05-12 13:30:00,101.02,101.09,100.57,100.74,33289.0,96.7991,96.8662,96.3679,96.5308,33289.0
2022-05-12 14:00:00,100.77,100.97,100.62,100.7,33772.0,96.5596,96.7512,96.4158,96.4925,33772.0
2022-05-12 14:30:00,100.65,100.79,100.08,100.1,30693.0,96.4446,96.5787,95.8984,95.9176,30693.0
2022-05-12 15:00:00,100.09,100.29,99.82,99.96,38680.0,95.908,96.0996,95.6493,95.7834,38680.0
2022-05-12 15:30:00,100.01,100.74,99.93,100.61,126333.0,95.8313,96.5308,95.7547,96.4063,126333.0
2022-05-13 09:30:00,100.98,101.88,100.75,101.16,24386.0,96.7608,97.6232,96.5404,96.9333,24386.0
2022-05-13 10:00:00,101.25,101.73,101.11,101.5,13683.0,97.0195,97.4795,96.8854,97.2591,13683.0
2022-05-13 10:30:00,101.5,101.86,101.44,101.82,21186.0,97.2591,97.604,97.2016,97.5657,21186.0
2022-05-13 11:00:00,101.79,102.15,101.72,102.13,15128.0,97.537,97.8819,97.4699,97.8627,15128.0
2022-05-13 11:30:00,102.17,102.4,101.92,102.05,17705.0,97.9011,98.1215,97.6615,97.7861,17705.0
2022-05-13 12:00:00,102.08,102.08,101.66,101.88,10386.0,97.8148,97.8148,97.4124,97.6232,10386.0
2022-05-13 12:30:00,101.9,101.9,101.43,101.61,12936.0,97.6424,97.6424,97.192,97.3645,12936.0
2022-05-13 13:00:00,101.61,101.68,101.29,101.33,12458.0,97.3645,97.4315,97.0578,97.0962,12458.0
2022-05-13 13:30:00,101.32,101.62,101.26,101.36,9935.0,97.0866,97.3741,97.0291,97.1249,9935.0
2022-05-13 14:00:00,101.38,101.38,100.89,101.19,15230.0,97.1441,97.1441,96.6746,96.962,15230.0
2022-05-13 14:30:00,101.17,101.57,101.12,101.57,11778.0,96.9429,97.3261,96.8949,97.3261,11778.0
2022-05-13 15:00:00,101.57,101.72,101.43,101.72,11398.0,97.3261,97.4699,97.192,97.4699,11398.0
2022-05-13 15:30:00,101.7,101.86,101.35,101.64,91411.0,97.4507,97.604,97.1153,97.3932,91411.0
2022-05-16 09:30:00,102.26,103.43,101.79,102.07,37878.0,97.9873,99.1084,97.537,97.8053,37878.0
2022-05-16 10:00:00,102.03,103.11,101.66,103.0,12681.0,97.7669,98.8018,97.4124,98.6964,12681.0
2022-05-16 10:30:00,103.01,103.1,102.54,102.73,12591.0,98.706,98.7922,98.2556,98.4377,12591.0
2022-05-16 11:00:00,102.64,102.81,102.35,102.73,13388.0,98.3514,98.5143,98.0736,98.4377,13388.0
2022-05-16 11:30:00,102.66,102.97,102.52,102.95,13355.0,98.3706,98.6677,98.2365,98.6485,13355.0
2022-05-16 12:00:00,102.88,103.04,102.71,102.89,11763.0,98.5814,98.7347,98.4185,98.591,11763.0
2022-05-16 12:30:00,102.91,103.23,102.87,103.16,12691.0,98.6102,98.9168,98.5718,98.8497,12691.0
2022-05-16 13:00:00,103.17,103.64,103.17,103.59,20569.0,98.8593,99.3097,98.8593,99.2617,20569.0
2022-05-16 13:30:00,103.62,103.71,103.54,103.61,11631.0,99.2905,99.3767,99.2138,99.2809,11631.0
2022-05-16 14:00:00,103.56,103.71,103.41,103.61,14149.0,99.233,99.3767,99.0893,99.2809,14149.0
2022-05-16 14:30:00,103.65,103.67,103.37,103.51,10634.0,99.3192,99.3384,99.0509,99.1851,10634.0
2022-05-16 15:00:00,103.53,103.62,103.19,103.3,18059.0,99.2043,99.2905,98.8785,98.9839,18059.0
2022-05-16 15:30:00,103.26,103.55,103.0,103.19,85675.0,98.9455,99.2234,98.6964,98.8785,85675.0
2022-05-17 09:30:00,103.53,103.67,102.62,103.52,26146.0,99.2043,99.3384,98.3323,99.1947,26146.0
2022-05-17 10:00:00,103.59,104.4,103.49,103.95,11356.0,99.2617,100.0379,99.1659,99.6067,11356.0
2022-05-17 10:30:00,103.94,104.36,103.9,104.27,10954.0,99.5971,99.9996,99.5588,99.9133,10954.0
2022-05-17 11:00:00,104.31,104.38,103.88,103.89,9768.0,99.9517,100.0187,99.5396,99.5492,9768.0
2022-05-17 11:30:00,103.85,104.09,103.56,104.09,15680.0,99.5109,99.7409,99.233,99.7409,15680.0
2022-05-17 12:00:00,104.09,104.17,103.73,103.76,14775.0,99.7409,99.8175,99.3959,99.4246,14775.0
2022-05-17 12:30:00,103.78,104.56,103.71,104.3,6839.0,99.4438,100.1912,99.3767,99.9421,6839.0
2022-05-17 13:00:00,104.19,104.27,104.14,104.17,7747.0,99.8367,99.9133,99.7888,99.8175,7747.0
2022-05-17 13:30:00,104.16,104.49,104.14,104.38,10392.0,99.8079,100.1241,99.7888,100.0187,10392.0
2022-05-17 14:00:00,104.35,104.54,104.13,104.34,17424.0,99.99,100.1721,99.7792,99.9804,17424.0
2022-05-17 14:30:00,104.3,104.43,104.07,104.18,11245.0,99.9421,100.0666,99.7217,99.8271,11245.0
2022-05-17 15:00:00,104.19,104.57,104.19,104.44,17627.0,99.8367,100.2008,99.8367,100.0762,17627.0
2022-05-17 15:30:00,104.41,104.47,104.13,104.45,104273.0,100.0475,100.105,99.7792,100.0858,104273.0
2022-05-18 09:30:00,103.94,104.24,103.79,103.94,16387.0,99.5971,99.8846,99.4534,99.5971,16387.0
2022-05-18 10:00:00,103.91,103.91,102.88,102.88,8580.0,99.5684,99.5684,98.5814,98.5814,8580.0
2022-05-18 10:30:00,103.02,103.27,102.76,102.99,10191.0,98.7156,98.9551,98.4664,98.6868,10191.0
2022-05-18 11:00:00,102.95,102.95,102.43,102.59,15296.0,98.6485,98.6485,98.1502,98.3035,15296.0
2022-05-18 11:30:00,102.73,103.01,102.61,102.78,9431.0,98.4377,98.706,98.3227,98.4856,9431.0
2022-05-18 12:00:00,102.78,102.78,102.38,102.48,6449.0,98.4856,98.4856,98.1023,98.1981,6449.0
2022-05-18 12:30:00,102.55,102.76,102.46,102.67,8049.0,98.2652,98.4664,98.179,98.3802,8049.0
2022-05-18 13:00:00,102.64,102.7,102.42,102.6,18792.0,98.3514,98.4089,98.1406,98.3131,18792.0
2022-05-18 13:30:00,102.6,102.69,102.15,102.16,12901.0,98.3131,98.3993,97.8819,97.8915,12901.0
2022-05-18 14:00:00,102.18,102.25,101.98,102.19,15405.0,97.9107,97.9777,97.719,97.9202,15405.0
2022-05-18 14:30:00,102.11,102.11,101.53,101.66,11555.0,97.8436,97.8436,97.2878,97.4124,11555.0
2022-05-18 15:00:00,101.79,101.88,101.31,101.39,14932.0,97.537,97.6232,97.077,97.1537,14932.0
2022-05-18 15:30:00,101.44,101.79,101.38,101.72,67753.0,97.2016,97.537,97.1441,97.4699,67753.0
2022-05-19 09:30:00,100.73,101.17,100.35,100.67,48439.0,96.5212,96.9429,96.1571,96.4638,48439.0
2022-05-19 10:00:00,100.8,101.51,100.53,101.41,18854.0,96.5883,97.2687,96.3296,97.1728,18854.0
2022-05-19 10:30:00,101.47,101.47,100.15,100.3,30144.0,97.2303,97.2303,95.9655,96.1092,30144.0
2022-05-19 11:00:00,100.2,100.84,100.2,100.4,34367.0,96.0134,96.6266,96.0134,96.205,34367.0
2022-05-19 11:30:00,100.44,101.67,100.42,101.17,16783.0,96.2434,97.422,96.2242,96.9429,16783.0
2022-05-19 12:00:00,101.26,101.83,101.14,101.39,24874.0,97.0291,97.5753,96.9141,97.1537,24874.0
2022-05-19 12:30:00,101.4,101.53,100.55,100.8,11062.0,97.1632,97.2878,96.3488,96.5883,11062.0
2022-05-19 13:00:00,100.82,101.72,100.64,101.59,17296.0,96.6075,97.4699,96.435,97.3453,17296.0
2022-05-19 13:30:00,101.57,102.21,101.46,102.09,12096.0,97.3261,97.9394,97.2207,97.8244,12096.0
2022-05-19 14:00:00,102.28,102.28,101.83,101.94,10129.0,98.0065,98.0065,97.5753,97.6807,10129.0
2022-05-19 14:30:00,101.92,102.14,101.68,102.1,13532.0,97.6615,97.8723,97.4315,97.834,13532.0
2022-05-19 15:00:00,102.13,102.52,101.7,101.79,21476.0,97.8627,98.2365,97.4507,97.537,21476.0
2022-05-19 15:30:00,101.72,101.94,101.37,101.51,81950.0,97.4699,97.6807,97.1345,97.2687,81950.0
2022-05-20 09:30:00,101.51,101.51,100.46,100.66,31222.0,97.2687,97.2687,96.2625,96.4542,31222.0
2022-05-20 10:00:00,100.71,101.08,99.98,100.13,13675.0,96.5021,96.8566,95.8026,95.9463,13675.0
2022-05-20 10:30:00,100.15,100.27,99.77,99.83,22218.0,95.9655,96.0805,95.6014,95.6588,22218.0
2022-05-20 11:00:00,99.91,99.91,99.09,99.18,13900.0,95.7355,95.7355,94.9498,95.036,13900.0
2022-05-20 11:30:00,99.14,99.94,99.12,99.83,21517.0,94.9977,95.7643,94.9785,95.6588,21517.0
2022-05-20 12:00:00,99.82,99.93,99.4,99.81,25545.0,95.6493,95.7547,95.2468,95.6397,25545.0
2022-05-20 12:30:00,99.79,99.96,99.41,99.47,51285.0,95.6205,95.7834,95.2564,95.3139,51285.0
2022-05-20 13:00:00,99.47,99.47,98.89,98.96,30299.0,95.3139,95.3139,94.7581,94.8252,30299.0
2022-05-20 13:30:00,98.97,99.46,98.88,99.42,18482.0,94.8348,95.3043,94.7485,95.266,18482.0
2022-05-20 14:00:00,99.38,99.69,99.38,99.53,17939.0,95.2276,95.5247,95.2276,95.3714,17939.0
2022-05-20 14:30:00,99.56,100.16,99.37,100.15,11644.0,95.4001,95.9751,95.2181,95.9655,11644.0
2022-05-20 15:00:00,100.11,100.14,99.49,99.9,15484.0,95.9271,95.9559,95.3331,95.7259,15484.0
2022-05-20 15:30:00,99.88,100.76,99.86,100.64,82454.0,95.7068,96.55,95.6876,96.435,82454.0
2022-05-23 09:30:00,101.31,101.31,100.52,101.0,17668.0,97.077,97.077,96.32,96.78,17668.0
2022-05-23 10:00:00,101.03,101.53,100.67,101.53,19550.0,96.8087,97.2878,96.4638,97.2878,19550.0
2022-05-23 10:30:00,101.55,101.55,100.94,101.21,20442.0,97.307,97.307,96.7225,96.9812,20442.0
2022-05-23 11:00:00,101.16,101.63,100.98,101.63,27387.0,96.9333,97.3836,96.7608,97.3836,27387.0
2022-05-23 11:30:00,101.53,101.67,101.17,101.4,16679.0,97.2878,97.422,96.9429,97.1632,16679.0
2022-05-23 12:00:00,101.46,101.87,101.2,101.24,23750.0,97.2207,97.6136,96.9716,97.0099,23750.0
2022-05-23 12:30:00,101.22,101.46,101.13,101.39,13115.0,96.9908,97.2207,96.9045,97.1537,13115.0
2022-05-23 13:00:00,101.39,101.56,101.14,101.54,15826.0,97.1537,97.3166,96.9141,97.2974,15826.0
2022-05-23 13:30:00,101.57,102.15,101.54,102.15,8894.0,97.3261,97.8819,97.2974,97.8819,8894.0
2022-05-23 14:00:00,102.17,102.25,101.88,101.88,11641.0,97.9011,97.9777,97.6232,97.6232,11641.0
2022-05-23 14:30:00,101.88,102.22,101.87,102.14,36605.0,97.6232,97.949,97.6136,97.8723,36605.0
2022-05-23 15:00:00,102.15,102.44,102.06,102.25,34560.0,97.8819,98.1598,97.7957,97.9777,34560.0
2022-05-23 15:30:00,102.29,102.32,101.73,101.85,81432.0,98.0161,98.0448,97.4795,97.5944,81432.0
2022-05-24 09:30:00,101.85,102.49,101.66,102.27,26454.0,97.5944,98.2077,97.4124,97.9969,26454.0
2022-05-24 10:00:00,102.22,102.31,101.19,101.43,27770.0,97.949,98.0352,96.962,97.192,27770.0
2022-05-24 10:30:00,101.36,101.41,100.52,100.7,12379.0,97.1249,97.1728,96.32,96.4925,12379.0
2022-05-24 11:00:00,100.69,101.42,100.69,101.11,18913.0,96.4829,97.1824,96.4829,96.8854,18913.0
2022-05-24 11:30:00,101.16,101.55,101.05,101.3,10851.0,96.9333,97.307,96.8279,97.0674,10851.0
2022-05-24 12:00:00,101.29,101.52,101.27,101.38,8977.0,97.0578,97.2782,97.0387,97.1441,8977.0
2022-05-24 12:30:00,101.44,101.57,101.18,101.36,10006.0,97.2016,97.3261,96.9524,97.1249,10006.0
2022-05-24 13:00:00,101.21,101.56,101.19,101.53,14003.0,96.9812,97.3166,96.962,97.2878,14003.0
2022-05-24 13:30:00,101.52,101.75,101.38,101.7,9860.0,97.2782,97.4986,97.1441,97.4507,9860.0
2022-05-24 14:00:00,101.71,101.91,101.5,101.83,23732.0,97.4603,97.6519,97.2591,97.5753,23732.0
2022-05-24 14:30:00,101.79,101.98,101.56,101.61,19037.0,97.537,97.719,97.3166,97.3645,19037.0
2022-05-24 15:00:00,101.73,102.1,101.73,102.1,26424.0,97.4795,97.834,97.4795,97.834,26424.0
2022-05-24 15:30:00,102.12,102.21,101.78,102.02,161192.0,97.8532,97.9394,97.5274,97.7573,161192.0
2022-05-25 09:30:00,102.15,102.46,101.52,101.9,52336.0,97.8819,98.179,97.2782,97.6424,52336.0
2022-05-25 10:00:00,101.85,102.42,101.45,102.42,11083.0,97.5944,98.1406,97.2112,98.1406,11083.0
2022-05-25 10:30:00,102.32,102.33,101.86,102.05,15717.0,98.0448,98.0544,97.604,97.7861,15717.0
2022-05-25 11:00:00,101.96,102.2,101.84,102.2,14157.0,97.6999,97.9298,97.5849,97.9298,14157.0
2022-05-25 11:30:00,102.14,102.14,101.8,102.01,7923.0,97.8723,97.8723,97.5465,97.7478,7923.0
2022-05-25 12:00:00,102.16,102.22,101.7,101.7,8030.0,97.8915,97.949,97.4507,97.4507,8030.0
2022-05-25 12:30:00,101.76,101.81,101.53,101.73,5259.0,97.5082,97.5561,97.2878,97.4795,5259.0
2022-05-25 13:00:00,101.73,102.02,101.59,101.84,12021.0,97.4795,97.7573,97.3453,97.5849,12021.0
2022-05-25 13:30:00,101.84,102.25,101.8,101.93,20384.0,97.5849,97.9777,97.5465,97.6711,20384.0
2022-05-25 14:00:00,101.89,102.27,101.78,102.18,10698.0,97.6328,97.9969,97.5274,97.9107,10698.0
2022-05-25 14:30:00,102.23,102.42,102.09,102.35,18847.0,97.9586,98.1406,97.8244,98.0736,18847.0
2022-05-25 15:00:00,102.47,102.75,102.45,102.73,9338.0,98.1885,98.4568,98.1694,98.4377,9338.0
2022-05-25 15:30:00,102.71,102.82,102.16,102.42,96598.0,98.4185,98.5239,97.8915,98.1406,96598.0
2022-05-26 09:30:00,103.18,103.64,103.13,103.21,21713.0,98.8689,99.3097,98.821,98.8976,21713.0
2022-05-26 10:00:00,103.37,103.7,103.24,103.34,11980.0,99.0509,99.3671,98.9264,99.0222,11980.0
2022-05-26 10:30:00,103.55,104.11,103.41,104.0,11549.0,99.2234,99.76,99.0893,99.6546,11549.0
2022-05-26 11:00:00,104.05,104.22,103.97,104.2,13687.0,99.7025,99.8654,99.6259,99.8463,13687.0
2022-05-26 11:30:00,104.32,104.41,103.99,104.3,12263.0,99.9612,100.0475,99.645,99.9421,12263.0
2022-05-26 12:00:00,104.34,104.37,103.88,103.89,9448.0,99.9804,100.0092,99.5396,99.5492,9448.0
2022-05-26 12:30:00,103.94,104.12,103.87,103.97,8915.0,99.5971,99.7696,99.53,99.6259,8915.0
2022-05-26 13:00:00,104.05,104.19,103.8,103.8,10885.0,99.7025,99.8367,99.463,99.463,10885.0
2022-05-26 13:30:00,103.78,104.04,103.75,104.03,8554.0,99.4438,99.6929,99.4151,99.6834,8554.0
2022-05-26 14:00:00,104.02,104.05,103.73,103.76,12679.0,99.6738,99.7025,99.3959,99.4246,12679.0
2022-05-26 14:30:00,103.73,103.87,103.67,103.83,12197.0,99.3959,99.53,99.3384,99.4917,12197.0
2022-05-26 15:00:00,103.81,103.86,103.5,103.74,12343.0,99.4726,99.5205,99.1755,99.4055,12343.0
2022-05-26 15:30:00,103.78,103.98,103.45,103.63,58402.0,99.4438,99.6354,99.1276,99.3001,58402.0
2022-05-27 09:30:00,103.98,104.38,103.79,104.02,8237.0,99.6354,100.0187,99.4534,99.6738,8237.0
2022-05-27 10:00:00,104.02,104.7,103.94,104.62,13699.0,99.6738,100.3254,99.5971,100.2487,13699.0
2022-05-27 10:30:00,104.64,104.75,104.26,104.4,28027.0,100.2679,100.3733,99.9038,100.0379,28027.0
2022-05-27 11:00:00,104.36,104.66,104.2,104.28,11122.0,99.9996,100.287,99.8463,99.9229,11122.0
2022-05-27 11:30:00,104.27,104.44,104.12,104.34,13260.0,99.9133,100.0762,99.7696,99.9804,13260.0
2022-05-27 12:00:00,104.35,104.71,104.26,104.71,12766.0,99.99,100.3349,99.9038,100.3349,12766.0
2022-05-27 12:30:00,104.74,104.88,104.53,104.78,19636.0,100.3637,100.4978,100.1625,100.402,19636.0
2022-05-27 13:00:00,104.74,104.83,104.4,104.46,18433.0,100.3637,100.4499,100.0379,100.0954,18433.0
2022-05-27 13:30:00,104.49,104.65,104.31,104.31,11663.0,100.1241,100.2775,99.9517,99.9517,11663.0
2022-05-27 14:00:00,104.31,104.73,104.27,104.49,34147.0,99.9517,100.3541,99.9133,100.1241,34147.0
2022-05-27 14:30:00,104.5,104.86,104.46,104.76,17864.0,100.1337,100.4787,100.0954,100.3829,17864.0
2022-05-27 15:00:00,104.79,105.13,104.77,105.07,31911.0,100.4116,100.7374,100.3924,100.6799,31911.0
2022-05-27 15:30:00,105.04,105.38,104.96,105.36,86941.0,100.6512,100.977,100.5745,100.9578,86941.0
2022-05-31 09:30:00,104.82,104.82,103.63,103.81,22828.0,100.4404,100.4404,99.3001,99.4726,22828.0
2022-05-31 10:00:00,103.74,104.5,103.6,103.6,27438.0,99.4055,100.1337,99.2713,99.2713,27438.0
2022-05-31 10:30:00,103.61,104.23,103.61,104.23,14326.0,99.2809,99.875,99.2809,99.875,14326.0
2022-05-31 11:00:00,104.21,104.21,103.7,103.83,15238.0,99.8558,99.8558,99.3671,99.4917,15238.0
2022-05-31 11:30:00,103.83,104.38,103.83,104.31,11445.0,99.4917,100.0187,99.4917,99.9517,11445.0
2022-05-31 12:00:00,104.3,104.47,104.11,104.19,13335.0,99.9421,100.105,99.76,99.8367,13335.0
2022-05-31 12:30:00,104.22,104.66,104.22,104.46,6424.0,99.8654,100.287,99.8654,100.0954,6424.0
2022-05-31 13:00:00,104.44,104.69,104.33,104.64,13327.0,100.0762,100.3158,99.9708,100.2679,13327.0
2022-05-31 13:30:00,104.63,104.88,104.59,104.72,7649.0,100.2583,100.4978,100.22,100.3445,7649.0
2022-05-31 14:00:00,104.7,105.11,104.68,104.89,8396.0,100.3254,100.7182,100.3062,100.5074,8396.0
2022-05-31 14:30:00,104.92,104.92,104.53,104.67,16187.0,100.5362,100.5362,100.1625,100.2966,16187.0
2022-05-31 15:00:00,104.63,104.63,104.24,104.49,19485.0,100.2583,100.2583,99.8846,100.1241,19485.0
2022-05-31 15:30:00,104.48,104.84,104.39,104.5,123954.0,100.1146,100.4595,100.0283,100.1337,123954.0
2022-06-01 09:30:00,104.85,104.85,104.15,104.37,15500.0,100.4691,100.4691,99.7983,100.0092,15500.0
2022-06-01 10:00:00,104.39,104.39,103.64,103.64,11913.0,100.0283,100.0283,99.3097,99.3097,11913.0
2022-06-01 10:30:00,103.6,103.66,103.33,103.54,8306.0,99.2713,99.3288,99.0126,99.2138,8306.0
2022-06-01 11:00:00,103.63,103.79,103.28,103.39,11246.0,99.3001,99.4534,98.9647,99.0701,11246.0
2022-06-01 11:30:00,103.35,103.62,103.15,103.28,8066.0,99.0318,99.2905,98.8401,98.9647,8066.0
2022-06-01 12:00:00,103.39,104.05,103.39,103.75,14163.0,99.0701,99.7025,99.0701,99.4151,14163.0
2022-06-01 12:30:00,103.75,103.98,103.7,103.73,12046.0,99.4151,99.6354,99.3671,99.3959,12046.0
2022-06-01 13:00:00,103.76,104.1,103.74,104.09,18645.0,99.4246,99.7504,99.4055,99.7409,18645.0
2022-06-01 13:30:00,104.1,104.42,104.08,104.42,17039.0,99.7504,100.0571,99.7313,100.0571,17039.0
2022-06-01 14:00:00,104.35,104.71,104.31,104.57,12256.0,99.99,100.3349,99.9517,100.2008,12256.0
2022-06-01 14:30:00,104.55,104.68,104.44,104.49,10141.0,100.1816,100.3062,100.0762,100.1241,10141.0
2022-06-01 15:00:00,104.5,104.83,104.46,104.81,10753.0,100.1337,100.4499,100.0954,100.4308,10753.0
2022-06-01 15:30:00,104.77,105.06,104.55,104.69,138643.0,100.3924,100.6703,100.1816,100.3158,138643.0
2022-06-02 09:30:00,104.72,104.91,103.17,103.21,14026.0,100.3445,100.5266,98.8593,98.8976,14026.0
2022-06-02 10:00:00,103.2,103.98,102.97,103.98,27355.0,98.888,99.6354,98.6677,99.6354,27355.0
2022-06-02 10:30:00,104.02,104.35,103.73,104.35,15632.0,99.6738,99.99,99.3959,99.99,15632.0
2022-06-02 11:00:00,104.31,104.55,104.14,104.48,18051.0,99.9517,100.1816,99.7888,100.1146,18051.0
2022-06-02 11:30:00,104.54,105.04,104.35,104.8,13048.0,100.1721,100.6512,99.99,100.4212,13048.0
2022-06-02 12:00:00,104.85,105.13,104.63,105.13,15160.0,100.4691,100.7374,100.2583,100.7374,15160.0
2022-06-02 12:30:00,105.14,105.16,104.88,105.06,12365.0,100.747,100.7661,100.4978,100.6703,12365.0
2022-06-02 13:00:00,105.07,105.08,104.71,104.93,14327.0,100.6799,100.6895,100.3349,100.5458,14327.0
2022-06-02 13:30:00,104.92,105.13,104.89,104.99,12663.0,100.5362,100.7374,100.5074,100.6032,12663.0
2022-06-02 14:00:00,105.01,105.11,104.9,104.94,13839.0,100.6224,100.7182,100.517,100.5553,13839.0
2022-06-02 14:30:00,104.95,105.17,104.92,104.97,12897.0,100.5649,100.7757,100.5362,100.5841,12897.0
2022-06-02 15:00:00,104.92,105.28,104.92,105.28,17165.0,100.5362,100.8811,100.5362,100.8811,17165.0
2022-06-02 15:30:00,105.29,105.89,105.26,105.62,84545.0,100.8907,101.4656,100.862,101.2069,84545.0
2022-06-03 09:30:00,105.27,105.47,104.7,104.75,8069.0,100.8716,101.0632,100.3254,100.3733,8069.0
2022-06-03 10:00:00,104.81,105.91,104.81,105.64,12786.0,100.4308,101.4848,100.4308,101.2261,12786.0
2022-06-03 10:30:00,105.54,105.54,105.06,105.29,7769.0,101.1303,101.1303,100.6703,100.8907,7769.0
2022-06-03 11:00:00,105.27,105.27,104.88,105.05,5015.0,100.8716,100.8716,100.4978,100.6607,5015.0
2022-06-03 11:30:00,104.93,105.3,104.84,105.04,7070.0,100.5458,100.9003,100.4595,100.6512,7070.0
2022-06-03 12:00:00,105.12,105.42,105.07,105.34,9812.0,100.7278,101.0153,100.6799,100.9386,9812.0
2022-06-03 12:30:00,105.25,105.48,105.24,105.39,4106.0,100.8524,101.0728,100.8428,100.9865,4106.0
2022-06-03 13:00:00,105.47,105.65,105.37,105.5,6404.0,101.0632,101.2357,100.9674,101.0919,6404.0
2022-06-03 13:30:00,105.44,105.65,105.39,105.64,7440.0,101.0344,101.2357,100.9865,101.2261,7440.0
2022-06-03 14:00:00,105.62,106.23,105.56,106.14,13819.0,101.2069,101.7914,101.1494,101.7052,13819.0
2022-06-03 14:30:00,106.12,106.14,105.63,105.85,13556.0,101.686,101.7052,101.2165,101.4273,13556.0
2022-06-03 15:00:00,105.86,105.93,105.46,105.65,18886.0,101.4369,101.504,101.0536,101.2357,18886.0
2022-06-03 15:30:00,105.6,105.87,105.39,105.76,81329.0,101.1878,101.4465,100.9865,101.3411,81329.0
2022-06-06 09:30:00,106.14,106.94,105.56,106.07,23116.0,101.7052,102.4718,101.1494,101.6381,23116.0
2022-06-06 10:00:00,106.07,106.25,105.86,105.97,10294.0,101.6381,101.8106,101.4369,101.5423,10294.0
2022-06-06 10:30:00,106.06,106.54,106.0,106.5,30785.0,101.6285,102.0885,101.571,102.0502,30785.0
2022-06-06 11:00:00,106.51,106.73,106.1,106.13,23444.0,102.0597,102.2705,101.6669,101.6956,23444.0
2022-06-06 11:30:00,106.15,106.56,106.15,106.39,15409.0,101.7148,102.1077,101.7148,101.9448,15409.0
2022-06-06 12:00:00,106.44,106.49,106.04,106.09,8838.0,101.9927,102.0406,101.6094,101.6573,8838.0
2022-06-06 12:30:00,106.13,106.23,105.89,106.23,6149.0,101.6956,101.7914,101.4656,101.7914,6149.0
2022-06-06 13:00:00,106.22,106.25,106.04,106.12,15530.0,101.7819,101.8106,101.6094,101.686,15530.0
2022-06-06 13:30:00,106.1,106.31,106.0,106.06,10864.0,101.6669,101.8681,101.571,101.6285,10864.0
2022-06-06 14:00:00,106.02,106.19,105.76,105.77,9292.0,101.5902,101.7531,101.3411,101.3507,9292.0
2022-06-06 14:30:00,105.76,105.98,105.71,105.86,9583.0,101.3411,101.5519,101.2932,101.4369,9583.0
2022-06-06 15:00:00,105.82,106.0,105.78,105.92,12467.0,101.3986,101.571,101.3602,101.4944,12467.0
2022-06-06 15:30:00,105.94,106.18,105.75,105.89,73216.0,101.5136,101.7435,101.3315,101.4656,73216.0
2022-06-07 09:30:00,103.78,104.62,103.45,103.95,36203.0,99.4438,100.2487,99.1276,99.6067,36203.0
2022-06-07 10:00:00,104.0,104.13,103.57,103.94,15717.0,99.6546,99.7792,99.2426,99.5971,15717.0
2022-06-07 10:30:00,103.94,104.95,103.94,104.95,39374.0,99.5971,100.5649,99.5971,100.5649,39374.0
2022-06-07 11:00:00,104.95,105.36,104.88,105.26,9034.0,100.5649,100.9578,100.4978,100.862,9034.0
2022-06-07 11:30:00,105.29,105.57,105.23,105.57,11819.0,100.8907,101.159,100.8332,101.159,11819.0
2022-06-07 12:00:00,105.63,105.76,105.51,105.7,19146.0,101.2165,101.3411,101.1015,101.2836,19146.0
2022-06-07 12:30:00,105.7,106.51,105.69,106.51,10684.0,101.2836,102.0597,101.274,102.0597,10684.0
2022-06-07 13:00:00,106.56,106.85,106.47,106.6,12638.0,102.1077,102.3855,102.0214,102.146,12638.0
2022-06-07 13:30:00,106.59,106.7,106.5,106.55,9820.0,102.1364,102.2418,102.0502,102.0981,9820.0
2022-06-07 14:00:00,106.55,106.89,106.52,106.62,15177.0,102.0981,102.4239,102.0693,102.1651,15177.0
2022-06-07 14:30:00,106.63,107.0,106.63,107.0,19177.0,102.1747,102.5293,102.1747,102.5293,19177.0
2022-06-07 15:00:00,106.98,107.05,106.87,107.02,20016.0,102.5101,102.5772,102.4047,102.5484,20016.0
2022-06-07 15:30:00,107.04,107.31,106.93,107.06,128078.0,102.5676,102.8263,102.4622,102.5868,128078.0
2022-06-08 09:30:00,106.52,106.55,106.18,106.21,8889.0,102.0693,102.0981,101.7435,101.7723,8889.0
2022-06-08 10:00:00,106.21,106.29,105.33,105.75,8172.0,101.7723,101.8489,100.929,101.3315,8172.0
2022-06-08 10:30:00,105.67,105.97,105.23,105.23,7599.0,101.2548,101.5423,100.8332,100.8332,7599.0
2022-06-08 11:00:00,105.2,105.34,104.97,105.01,5790.0,100.8045,100.9386,100.5841,100.6224,5790.0
2022-06-08 11:30:00,105.06,105.2,104.94,104.97,9629.0,100.6703,100.8045,100.5553,100.5841,9629.0
2022-06-08 12:00:00,105.06,105.29,104.86,105.24,7784.0,100.6703,100.8907,100.4787,100.8428,7784.0
2022-06-08 12:30:00,105.23,105.26,104.59,104.84,7904.0,100.8332,100.862,100.22,100.4595,7904.0
2022-06-08 13:00:00,104.78,104.91,104.42,104.48,7877.0,100.402,100.5266,100.0571,100.1146,7877.0
2022-06-08 13:30:00,104.43,104.46,103.97,103.97,11113.0,100.0666,100.0954,99.6259,99.6259,11113.0
2022-06-08 14:00:00,104.04,104.25,103.94,104.24,11170.0,99.6929,99.8942,99.5971,99.8846,11170.0
2022-06-08 14:30:00,104.35,104.48,104.14,104.36,15120.0,99.99,100.1146,99.7888,99.9996,15120.0
2022-06-08 15:00:00,104.31,104.44,104.2,104.4,12356.0,99.9517,100.0762,99.8463,100.0379,12356.0
2022-06-08 15:30:00,104.38,104.48,103.84,103.87,61752.0,100.0187,100.1146,99.5013,99.53,61752.0
2022-06-09 09:30:00,104.14,104.48,103.68,104.43,14558.0,99.7888,100.1146,99.348,100.0666,14558.0
2022-06-09 10:00:00,104.55,104.6,104.12,104.26,9729.0,100.1816,100.2295,99.7696,99.9038,9729.0
2022-06-09 10:30:00,104.19,104.42,104.1,104.31,9324.0,99.8367,100.0571,99.7504,99.9517,9324.0
2022-06-09 11:00:00,104.44,104.44,104.03,104.14,6093.0,100.0762,100.0762,99.6834,99.7888,6093.0
2022-06-09 11:30:00,104.15,104.37,103.97,104.13,8853.0,99.7983,100.0092,99.6259,99.7792,8853.0
2022-06-09 12:00:00,104.14,104.15,103.66,103.99,7463.0,99.7888,99.7983,99.3288,99.645,7463.0
2022-06-09 12:30:00,104.07,104.23,103.83,104.06,5865.0,99.7217,99.875,99.4917,99.7121,5865.0
2022-06-09 13:00:00,104.03,104.22,103.88,103.88,9201.0,99.6834,99.8654,99.5396,99.5396,9201.0
2022-06-09 13:30:00,103.91,104.47,103.9,104.47,11524.0,99.5684,100.105,99.5588,100.105,11524.0
2022-06-09 14:00:00,104.53,104.53,104.09,104.21,12917.0,100.1625,100.1625,99.7409,99.8558,12917.0
2022-06-09 14:30:00,104.23,104.3,104.12,104.17,29730.0,99.875,99.9421,99.7696,99.8175,29730.0
2022-06-09 15:00:00,104.09,104.1,103.58,103.58,20511.0,99.7409,99.7504,99.2522,99.2522,20511.0
2022-06-09 15:30:00,103.58,103.61,102.78,102.83,91408.0,99.2522,99.2809,98.4856,98.5335,91408.0
2022-06-10 09:30:00,101.75,101.9,101.36,101.89,13716.0,97.4986,97.6424,97.1249,97.6328,13716.0
2022-06-10 10:00:00,101.85,101.89,101.24,101.3,16294.0,97.5944,97.6328,97.0099,97.0674,16294.0
2022-06-10 10:30:00,101.3,101.91,101.28,101.76,12207.0,97.0674,97.6519,97.0483,97.5082,12207.0
2022-06-10 11:00:00,101.68,101.94,101.63,101.82,12999.0,97.4315,97.6807,97.3836,97.5657,12999.0
2022-06-10 11:30:00,101.74,101.79,101.28,101.35,10174.0,97.489,97.537,97.0483,97.1153,10174.0
2022-06-10 12:00:00,101.39,101.6,101.23,101.29,9864.0,97.1537,97.3549,97.0004,97.0578,9864.0
2022-06-10 12:30:00,101.28,101.33,100.9,100.96,11358.0,97.0483,97.0962,96.6841,96.7416,11358.0
2022-06-10 13:00:00,100.89,101.06,100.61,101.06,16509.0,96.6746,96.8375,96.4063,96.8375,16509.0
2022-06-10 13:30:00,101.06,101.27,100.86,100.94,13417.0,96.8375,97.0387,96.6458,96.7225,13417.0
2022-06-10 14:00:00,100.85,101.26,100.84,101.08,14234.0,96.6362,97.0291,96.6266,96.8566,14234.0
2022-06-10 14:30:00,101.1,101.39,101.04,101.32,13998.0,96.8758,97.1537,96.8183,97.0866,13998.0
2022-06-10 15:00:00,101.28,101.66,101.13,101.66,22196.0,97.0483,97.4124,96.9045,97.4124,22196.0
2022-06-10 15:30:00,101.65,101.69,100.67,100.69,88425.0,97.4028,97.4411,96.4638,96.4829,88425.0
2022-06-13 09:30:00,99.28,99.32,98.3,98.83,41321.0,95.1318,95.1702,94.1928,94.7006,41321.0
2022-06-13 10:00:00,98.72,98.86,98.3,98.45,36199.0,94.5952,94.7294,94.1928,94.3365,36199.0
2022-06-13 10:30:00,98.49,98.93,98.35,98.85,23701.0,94.3748,94.7965,94.2407,94.7198,23701.0
2022-06-13 11:00:00,98.77,99.35,98.65,99.19,33441.0,94.6431,95.1989,94.5282,95.0456,33441.0
2022-06-13 11:30:00,99.15,99.98,99.05,99.95,28063.0,95.0073,95.8026,94.9114,95.7738,28063.0
2022-06-13 12:00:00,99.98,100.3,99.95,100.04,26413.0,95.8026,96.1092,95.7738,95.8601,26413.0
2022-06-13 12:30:00,100.04,100.27,99.98,100.03,16292.0,95.8601,96.0805,95.8026,95.8505,16292.0
2022-06-13 13:00:00,99.98,100.02,99.68,99.71,14084.0,95.8026,95.8409,95.5151,95.5439,14084.0
2022-06-13 13:30:00,99.8,100.43,99.49,100.43,14290.0,95.6301,96.2338,95.3331,96.2338,14290.0
2022-06-13 14:00:00,100.33,100.46,100.09,100.22,14488.0,96.138,96.2625,95.908,96.0326,14488.0
2022-06-13 14:30:00,100.19,100.53,99.78,99.83,21928.0,96.0038,96.3296,95.6109,95.6588,21928.0
2022-06-13 15:00:00,99.77,99.97,99.44,99.52,31870.0,95.6014,95.793,95.2851,95.3618,31870.0
2022-06-13 15:30:00,99.49,99.51,98.92,99.41,177969.0,95.3331,95.3522,94.7869,95.2564,177969.0
2022-06-14 09:30:00,98.83,99.39,98.58,99.2,22835.0,95.0488,95.5874,94.8084,95.4047,22835.0
2022-06-14 10:00:00,99.31,99.53,98.85,98.87,26381.0,95.5105,95.722,95.0681,95.0873,26381.0
2022-06-14 10:30:00,98.87,98.87,98.12,98.63,37209.0,95.0873,95.0873,94.366,94.8565,37209.0
2022-06-14 11:00:00,98.63,99.06,97.72,97.77,25616.0,94.8565,95.27,93.9813,94.0294,25616.0
2022-06-14 11:30:00,97.7,97.92,97.43,97.76,26630.0,93.9621,94.1736,93.7024,94.0198,26630.0
2022-06-14 12:00:00,97.7,97.7,97.22,97.37,30210.0,93.9621,93.9621,93.5004,93.6447,30210.0
2022-06-14 12:30:00,97.35,97.43,96.8,97.17,24667.0,93.6255,93.7024,93.0965,93.4523,24667.0
2022-06-14 13:00:00,97.14,97.88,97.12,97.59,22302.0,93.4235,94.1352,93.4043,93.8563,22302.0
2022-06-14 13:30:00,97.56,97.83,97.44,97.72,34824.0,93.8274,94.0871,93.712,93.9813,34824.0
2022-06-14 14:00:00,97.77,98.27,97.64,97.91,33993.0,94.0294,94.5103,93.9044,94.164,33993.0
2022-06-14 14:30:00,97.8,97.92,97.53,97.69,23834.0,94.0582,94.1736,93.7986,93.9524,23834.0
2022-06-14 15:00:00,97.64,97.76,97.21,97.58,35886.0,93.9044,94.0198,93.4908,93.8467,35886.0
2022-06-14 15:30:00,97.57,98.12,97.57,97.95,118243.0,93.837,94.366,93.837,94.2025,118243.0
2022-06-15 09:30:00,98.56,99.19,97.9,98.74,25137.0,94.7892,95.3951,94.1544,94.9623,25137.0
2022-06-15 10:00:00,98.87,99.23,98.62,98.68,31292.0,95.0873,95.4335,94.8469,94.9046,31292.0
2022-06-15 10:30:00,98.72,98.87,98.32,98.47,30348.0,94.943,95.0873,94.5583,94.7026,30348.0
2022-06-15 11:00:00,98.49,98.49,97.56,97.93,15806.0,94.7218,94.7218,93.8274,94.1833,15806.0
2022-06-15 11:30:00,97.91,98.0,97.6,97.92,14194.0,94.164,94.2506,93.8659,94.1736,14194.0
2022-06-15 12:00:00,97.89,98.24,97.8,98.18,12181.0,94.1448,94.4814,94.0582,94.4237,12181.0
2022-06-15 12:30:00,98.2,98.33,97.94,98.04,16323.0,94.4429,94.568,94.1929,94.2891,16323.0
2022-06-15 13:00:00,98.02,98.37,98.02,98.29,26097.0,94.2698,94.6064,94.2698,94.5295,26097.0
2022-06-15 13:30:00,98.28,98.66,97.91,98.66,30735.0,94.5199,94.8853,94.164,94.8853,30735.0
2022-06-15 14:00:00,98.35,98.53,97.78,97.89,19402.0,94.5872,94.7603,94.039,94.1448,19402.0
2022-06-15 14:30:00,97.85,98.95,97.29,98.28,31289.0,94.1063,95.1642,93.5677,94.5199,31289.0
2022-06-15 15:00:00,98.35,99.14,98.24,99.1,35976.0,94.5872,95.347,94.4814,95.3085,35976.0
2022-06-15 15:30:00,99.11,99.34,98.66,98.8,141122.0,95.3181,95.5393,94.8853,95.02,141122.0
2022-06-16 09:30:00,97.5,97.58,96.18,96.75,33126.0,93.7697,93.8467,92.5002,93.0484,33126.0
2022-06-16 10:00:00,96.66,97.06,96.32,96.91,26640.0,92.9619,93.3465,92.6349,93.2023,26640.0
2022-06-16 10:30:00,96.89,96.89,95.33,95.48,17816.0,93.1831,93.1831,91.6827,91.827,17816.0
2022-06-16 11:00:00,95.42,96.17,95.19,96.05,16872.0,91.7693,92.4906,91.5481,92.3752,16872.0
2022-06-16 11:30:00,96.0,96.35,95.93,96.35,17884.0,92.3271,92.6637,92.2598,92.6637,17884.0
2022-06-16 12:00:00,96.37,96.38,95.97,96.25,18501.0,92.6829,92.6926,92.2983,92.5675,18501.0
2022-06-16 12:30:00,96.17,96.22,95.89,96.14,20105.0,92.4906,92.5387,92.2213,92.4617,20105.0
2022-06-16 13:00:00,96.23,96.52,96.05,96.35,15390.0,92.5483,92.8272,92.3752,92.6637,15390.0
2022-06-16 13:30:00,96.29,96.29,95.73,95.73,23006.0,92.606,92.606,92.0674,92.0674,23006.0
2022-06-16 14:00:00,95.63,95.87,95.63,95.73,27910.0,91.9713,92.2021,91.9713,92.0674,27910.0
2022-06-16 14:30:00,95.75,95.86,95.15,95.38,27406.0,92.0867,92.1925,91.5096,91.7308,27406.0
2022-06-16 15:00:00,95.48,95.89,95.28,95.82,31445.0,91.827,92.2213,91.6347,92.154,31445.0
2022-06-16 15:30:00,95.79,95.89,94.97,95.39,141376.0,92.1251,92.2213,91.3365,91.7404,141376.0
2022-06-17 09:30:00,94.96,95.24,93.84,93.87,193455.0,91.3269,91.5962,90.2497,90.2786,193455.0
2022-06-17 10:00:00,93.84,94.26,93.07,93.12,25843.0,90.2497,90.6537,89.5092,89.5573,25843.0
2022-06-17 10:30:00,93.15,93.29,92.31,92.54,22691.0,89.5861,89.7208,88.7783,88.9995,22691.0
2022-06-17 11:00:00,92.52,93.14,92.5,93.0,21663.0,88.9802,89.5765,88.961,89.4419,21663.0
2022-06-17 11:30:00,92.99,93.19,92.43,92.56,23233.0,89.4323,89.6246,88.8937,89.0187,23233.0
2022-06-17 12:00:00,92.54,92.54,91.76,92.09,34297.0,88.9995,88.9995,88.2493,88.5667,34297.0
2022-06-17 12:30:00,92.14,92.14,91.72,91.98,24466.0,88.6148,88.6148,88.2109,88.4609,24466.0
2022-06-17 13:00:00,91.96,93.13,91.93,92.51,30488.0,88.4417,89.5669,88.4128,88.9706,30488.0
2022-06-17 13:30:00,92.55,92.65,92.21,92.23,19288.0,89.0091,89.1053,88.6821,88.7013,19288.0
2022-06-17 14:00:00,92.33,92.86,92.32,92.66,24976.0,88.7975,89.3072,88.7879,89.1149,24976.0
2022-06-17 14:30:00,92.6,93.43,92.41,93.39,48392.0,89.0572,89.8554,88.8745,89.817,48392.0
2022-06-17 15:00:00,93.46,93.78,93.13,93.72,47658.0,89.8843,90.192,89.5669,90.1343,47658.0
2022-06-17 15:30:00,93.74,94.24,93.34,94.14,231358.0,90.1536,90.6344,89.7689,90.5383,231358.0
2022-06-21 09:30:00,95.66,96.12,94.74,95.93,30124.0,92.0001,92.4425,91.1153,92.2598,30124.0
2022-06-21 10:00:00,95.96,96.59,95.89,96.48,17699.0,92.2886,92.8945,92.2213,92.7887,17699.0
2022-06-21 10:30:00,96.49,96.81,96.42,96.46,23574.0,92.7984,93.1061,92.731,92.7695,23574.0
2022-06-21 11:00:00,96.39,96.54,96.23,96.28,17588.0,92.7022,92.8464,92.5483,92.5964,17588.0
2022-06-21 11:30:00,96.38,96.65,96.03,96.17,14854.0,92.6926,92.9522,92.356,92.4906,14854.0
2022-06-21 12:00:00,96.22,96.36,96.14,96.33,12265.0,92.5387,92.6733,92.4617,92.6445,12265.0
2022-06-21 12:30:00,96.38,96.63,96.38,96.54,14752.0,92.6926,92.933,92.6926,92.8464,14752.0
2022-06-21 13:00:00,96.57,96.69,96.4,96.4,15741.0,92.8753,92.9907,92.7118,92.7118,15741.0
2022-06-21 13:30:00,96.39,96.7,96.36,96.55,14773.0,92.7022,93.0003,92.6733,92.8561,14773.0
2022-06-21 14:00:00,96.56,96.81,96.5,96.71,13296.0,92.8657,93.1061,92.808,93.0099,13296.0
2022-06-21 14:30:00,96.81,97.0,96.61,96.99,13951.0,93.1061,93.2888,92.9138,93.2792,13951.0
2022-06-21 15:00:00,97.01,97.22,97.0,97.1,17631.0,93.2985,93.5004,93.2888,93.385,17631.0
2022-06-21 15:30:00,97.08,97.15,96.86,96.89,80274.0,93.3658,93.4331,93.1542,93.1831,80274.0
2022-06-22 09:30:00,95.91,96.01,95.37,95.67,29040.0,92.2405,92.3367,91.7212,92.0097,29040.0
2022-06-22 10:00:00,95.56,96.81,95.53,96.81,14392.0,91.9039,93.1061,91.8751,93.1061,14392.0
2022-06-22 10:30:00,96.88,97.28,96.79,97.23,19237.0,93.1734,93.5581,93.0869,93.51,19237.0
2022-06-22 11:00:00,97.28,97.67,97.04,97.46,14546.0,93.5581,93.9332,93.3273,93.7312,14546.0
2022-06-22 11:30:00,97.58,97.75,97.38,97.38,15526.0,93.8467,94.0101,93.6543,93.6543,15526.0
2022-06-22 12:00:00,97.4,97.78,97.39,97.55,12783.0,93.6735,94.039,93.6639,93.8178,12783.0
2022-06-22 12:30:00,97.44,97.64,97.25,97.38,9082.0,93.712,93.9044,93.5293,93.6543,9082.0
2022-06-22 13:00:00,97.43,97.43,97.13,97.27,13057.0,93.7024,93.7024,93.4139,93.5485,13057.0
2022-06-22 13:30:00,97.31,97.42,97.07,97.16,12574.0,93.587,93.6928,93.3562,93.4427,12574.0
2022-06-22 14:00:00,97.18,97.8,97.16,97.37,23736.0,93.462,94.0582,93.4427,93.6447,23736.0
2022-06-22 14:30:00,97.39,97.46,97.16,97.27,8316.0,93.6639,93.7312,93.4427,93.5485,8316.0
2022-06-22 15:00:00,97.22,97.34,97.09,97.16,13015.0,93.5004,93.6158,93.3754,93.4427,13015.0
2022-06-22 15:30:00,97.09,97.66,97.02,97.37,103193.0,93.3754,93.9236,93.3081,93.6447,103193.0
2022-06-23 09:30:00,98.28,98.9,97.99,98.29,24728.0,94.5199,95.1162,94.241,94.5295,24728.0
2022-06-23 10:00:00,98.36,98.51,97.81,97.83,19485.0,94.5968,94.7411,94.0679,94.0871,19485.0
2022-06-23 10:30:00,97.86,98.0,97.57,97.86,7209.0,94.1159,94.2506,93.837,94.1159,7209.0
2022-06-23 11:00:00,97.85,97.86,97.43,97.48,4590.0,94.1063,94.1159,93.7024,93.7505,4590.0
2022-06-23 11:30:00,97.55,97.55,96.64,96.64,43401.0,93.8178,93.8178,92.9426,92.9426,43401.0
2022-06-23 12:00:00,96.64,96.91,96.52,96.7,7311.0,92.9426,93.2023,92.8272,93.0003,7311.0
2022-06-23 12:30:00,96.67,97.1,96.61,96.98,7879.0,92.9715,93.385,92.9138,93.2696,7879.0
2022-06-23 13:00:00,96.98,97.16,96.94,97.04,8015.0,93.2696,93.4427,93.2311,93.3273,8015.0
2022-06-23 13:30:00,97.03,97.19,96.97,97.15,5716.0,93.3177,93.4716,93.26,93.4331,5716.0
2022-06-23 14:00:00,97.05,97.24,96.97,97.24,11367.0,93.3369,93.5197,93.26,93.5197,11367.0
2022-06-23 14:30:00,97.24,97.37,97.1,97.24,9459.0,93.5197,93.6447,93.385,93.5197,9459.0
2022-06-23 15:00:00,97.23,97.89,97.21,97.76,42010.0,93.51,94.1448,93.4908,94.0198,42010.0
2022-06-23 15:30:00,97.77,98.05,97.41,97.54,107933.0,94.0294,94.2987,93.6832,93.8082,107933.0
2022-06-24 09:30:00,98.54,98.77,97.91,98.56,22066.0,94.7699,94.9911,94.164,94.7892,22066.0
2022-06-24 10:00:00,98.64,99.73,98.62,99.6,27327.0,94.8661,95.9144,94.8469,95.7894,27327.0
2022-06-24 10:30:00,99.64,100.04,99.45,99.85,20709.0,95.8278,96.2125,95.6451,96.0298,20709.0
2022-06-24 11:00:00,99.79,99.85,99.34,99.68,25680.0,95.9721,96.0298,95.5393,95.8663,25680.0
2022-06-24 11:30:00,99.66,99.96,99.41,99.63,22845.0,95.8471,96.1356,95.6066,95.8182,22845.0
2022-06-24 12:00:00,99.66,99.94,99.61,99.91,17673.0,95.8471,96.1164,95.799,96.0875,17673.0
2022-06-24 12:30:00,99.88,100.09,99.88,100.04,18921.0,96.0587,96.2606,96.0587,96.2125,18921.0
2022-06-24 13:00:00,100.05,100.34,100.05,100.16,70023.0,96.2222,96.5011,96.2222,96.3279,70023.0
2022-06-24 13:30:00,100.14,100.91,100.12,100.61,60228.0,96.3087,97.0493,96.2895,96.7607,60228.0
2022-06-24 14:00:00,100.64,100.8,100.42,100.61,16211.0,96.7896,96.9435,96.578,96.7607,16211.0
2022-06-24 14:30:00,100.59,100.87,100.51,100.84,18420.0,96.7415,97.0108,96.6646,96.9819,18420.0
2022-06-24 15:00:00,100.83,100.89,100.64,100.83,33874.0,96.9723,97.03,96.7896,96.9723,33874.0
2022-06-24 15:30:00,100.84,101.83,100.82,101.57,234480.0,96.9819,97.9341,96.9627,97.684,234480.0
2022-06-27 09:30:00,101.52,101.75,100.76,100.81,18329.0,97.6359,97.8571,96.905,96.9531,18329.0
2022-06-27 10:00:00,100.91,101.74,100.87,101.56,18449.0,97.0493,97.8475,97.0108,97.6744,18449.0
2022-06-27 10:30:00,101.51,101.88,101.48,101.77,12094.0,97.6263,97.9821,97.5974,97.8763,12094.0
2022-06-27 11:00:00,101.77,102.19,101.67,101.98,18759.0,97.8763,98.2803,97.7802,98.0783,18759.0
2022-06-27 11:30:00,102.03,102.43,101.86,102.43,14016.0,98.1264,98.5111,97.9629,98.5111,14016.0
2022-06-27 12:00:00,102.43,102.52,102.23,102.49,16672.0,98.5111,98.5977,98.3187,98.5688,16672.0
2022-06-27 12:30:00,102.45,102.76,102.31,102.68,14752.0,98.5303,98.8285,98.3957,98.7515,14752.0
2022-06-27 13:00:00,102.71,102.71,102.38,102.38,10524.0,98.7804,98.7804,98.463,98.463,10524.0
2022-06-27 13:30:00,102.41,102.62,102.2,102.25,12287.0,98.4919,98.6938,98.2899,98.338,12287.0
2022-06-27 14:00:00,102.29,102.29,101.98,102.06,15662.0,98.3765,98.3765,98.0783,98.1553,15662.0
2022-06-27 14:30:00,102.07,102.29,101.99,102.13,15631.0,98.1649,98.3765,98.0879,98.2226,15631.0
2022-06-27 15:00:00,102.13,102.23,101.91,102.08,20388.0,98.2226,98.3187,98.011,98.1745,20388.0
2022-06-27 15:30:00,102.04,102.07,101.55,101.71,92274.0,98.136,98.1649,97.6648,97.8186,92274.0
2022-06-28 09:30:00,102.1,102.56,101.58,101.96,33170.0,98.1937,98.6361,97.6936,98.0591,33170.0
2022-06-28 10:00:00,101.95,102.1,101.11,101.27,17101.0,98.0495,98.1937,97.2416,97.3955,17101.0
2022-06-28 10:30:00,101.23,101.27,100.85,101.17,20397.0,97.357,97.3955,96.9915,97.2993,20397.0
2022-06-28 11:00:00,101.16,101.32,100.94,100.99,16963.0,97.2897,97.4436,97.0781,97.1262,16963.0
2022-06-28 11:30:00,100.93,101.0,100.52,100.66,17606.0,97.0685,97.1358,96.6742,96.8088,17606.0
2022-06-28 12:00:00,100.66,100.95,100.43,100.95,13466.0,96.8088,97.0877,96.5876,97.0877,13466.0
2022-06-28 12:30:00,100.85,100.85,100.36,100.41,12973.0,96.9915,96.9915,96.5203,96.5684,12973.0
2022-06-28 13:00:00,100.43,100.55,100.09,100.29,14246.0,96.5876,96.703,96.2606,96.453,14246.0
2022-06-28 13:30:00,100.2,100.2,99.94,100.14,12126.0,96.3664,96.3664,96.1164,96.3087,12126.0
2022-06-28 14:00:00,100.16,100.19,99.48,99.51,16855.0,96.3279,96.3568,95.674,95.7028,16855.0
2022-06-28 14:30:00,99.47,99.61,99.32,99.55,18282.0,95.6643,95.799,95.5201,95.7413,18282.0
2022-06-28 15:00:00,99.54,99.73,99.42,99.52,20568.0,95.7317,95.9144,95.6163,95.7124,20568.0
2022-06-28 15:30:00,99.48,99.53,98.95,99.23,106986.0,95.674,95.722,95.1642,95.4335,106986.0
2022-06-29 09:30:00,99.82,99.82,98.9,99.36,17742.0,96.001,96.001,95.1162,95.5586,17742.0
2022-06-29 10:00:00,99.31,99.46,98.74,99.0,14419.0,95.5105,95.6547,94.9623,95.2123,14419.0
2022-06-29 10:30:00,99.18,99.21,98.72,98.75,20342.0,95.3854,95.4143,94.943,94.9719,20342.0
2022-06-29 11:00:00,98.8,99.0,98.48,98.67,11522.0,95.02,95.2123,94.7122,94.895,11522.0
2022-06-29 11:30:00,98.67,98.79,98.51,98.7,13657.0,94.895,95.0104,94.7411,94.9238,13657.0
2022-06-29 12:00:00,98.65,98.78,98.59,98.59,8489.0,94.8757,95.0007,94.818,94.818,8489.0
2022-06-29 12:30:00,98.61,98.93,98.61,98.8,11663.0,94.8372,95.145,94.8372,95.02,11663.0
2022-06-29 13:00:00,98.75,98.88,98.61,98.83,8796.0,94.9719,95.0969,94.8372,95.0488,8796.0
2022-06-29 13:30:00,98.84,99.42,98.8,99.31,10982.0,95.0584,95.6163,95.02,95.5105,10982.0
2022-06-29 14:00:00,99.26,99.66,99.26,99.48,23972.0,95.4624,95.8471,95.4624,95.674,23972.0
2022-06-29 14:30:00,99.49,99.54,99.17,99.3,11178.0,95.6836,95.7317,95.3758,95.5008,11178.0
2022-06-29 15:00:00,99.3,99.45,99.12,99.45,14659.0,95.5008,95.6451,95.3277,95.6451,14659.0
2022-06-29 15:30:00,99.42,99.45,98.95,99.3,109125.0,95.6163,95.6451,95.1642,95.5008,109125.0
2022-06-30 09:30:00,98.89,99.38,98.39,99.12,33075.0,95.1065,95.5778,94.6257,95.3277,33075.0
2022-06-30 10:00:00,99.11,99.79,99.04,99.68,19126.0,95.3181,95.9721,95.2508,95.8663,19126.0
2022-06-30 10:30:00,99.66,100.08,99.34,99.9,20261.0,95.8471,96.251,95.5393,96.0779,20261.0
2022-06-30 11:00:00,99.76,100.04,99.49,99.7,23142.0,95.9432,96.2125,95.6836,95.8855,23142.0
2022-06-30 11:30:00,99.65,99.71,99.38,99.66,15342.0,95.8375,95.8952,95.5778,95.8471,15342.0
2022-06-30 12:00:00,99.65,100.24,99.61,100.2,12820.0,95.8375,96.4049,95.799,96.3664,12820.0
2022-06-30 12:30:00,100.23,100.43,100.02,100.39,17384.0,96.3953,96.5876,96.1933,96.5491,17384.0
2022-06-30 13:00:00,100.42,100.63,99.88,100.47,15076.0,96.578,96.78,96.0587,96.6261,15076.0
2022-06-30 13:30:00,100.55,100.62,100.3,100.44,15128.0,96.703,96.7703,96.4626,96.5972,15128.0
2022-06-30 14:00:00,100.44,100.6,100.16,100.39,16696.0,96.5972,96.7511,96.3279,96.5491,16696.0
2022-06-30 14:30:00,100.44,100.5,100.16,100.25,12114.0,96.5972,96.6549,96.3279,96.4145,12114.0
2022-06-30 15:00:00,100.25,100.34,99.72,100.04,36758.0,96.4145,96.5011,95.9048,96.2125,36758.0
2022-06-30 15:30:00,100.12,100.9,100.1,100.81,224981.0,96.2895,97.0396,96.2702,96.9531,224981.0
2022-07-01 09:30:00,101.06,101.15,100.59,100.69,30763.0,97.1935,97.2801,96.7415,96.8377,30763.0
2022-07-01 10:00:00,100.75,100.8,99.68,99.82,7882.0,96.8954,96.9435,95.8663,96.001,7882.0
2022-07-01 10:30:00,99.83,100.04,99.57,99.89,9331.0,96.0106,96.2125,95.7605,96.0683,9331.0
2022-07-01 11:00:00,99.76,100.23,99.68,100.08,8527.0,95.9432,96.3953,95.8663,96.251,8527.0
2022-07-01 11:30:00,100.21,100.27,100.0,100.0,3748.0,96.376,96.4337,96.1741,96.1741,3748.0
2022-07-01 12:00:00,100.13,100.61,100.13,100.61,3947.0,96.2991,96.7607,96.2991,96.7607,3947.0
2022-07-01 12:30:00,100.61,100.79,100.49,100.6,8854.0,96.7607,96.9338,96.6453,96.7511,8854.0
2022-07-01 13:00:00,100.6,100.77,100.48,100.73,6813.0,96.7511,96.9146,96.6357,96.8761,6813.0
2022-07-01 13:30:00,100.77,101.36,100.77,101.26,53622.0,96.9146,97.482,96.9146,97.3859,53622.0
2022-07-01 14:00:00,101.26,101.6,101.06,101.44,13486.0,97.3859,97.7129,97.1935,97.559,13486.0
2022-07-01 14:30:00,101.53,101.81,101.53,101.81,9633.0,97.6455,97.9148,97.6455,97.9148,9633.0
2022-07-01 15:00:00,101.82,102.19,101.66,102.18,20401.0,97.9244,98.2803,97.7706,98.2707,20401.0
2022-07-01 15:30:00,102.17,102.71,102.1,102.46,102097.0,98.261,98.7804,98.1937,98.5399,102097.0
2022-07-05 09:30:00,101.7,101.87,99.18,99.28,28633.0,97.809,97.9725,95.3854,95.4816,28633.0
2022-07-05 10:00:00,99.28,99.28,98.0,98.01,17664.0,95.4816,95.4816,94.2506,94.2602,17664.0
2022-07-05 10:30:00,97.98,98.42,97.77,98.07,15846.0,94.2314,94.6545,94.0294,94.3179,15846.0
2022-07-05 11:00:00,98.02,98.42,97.87,98.31,15556.0,94.2698,94.6545,94.1256,94.5487,15556.0
2022-07-05 11:30:00,98.28,98.72,98.24,98.5,14782.0,94.5199,94.943,94.4814,94.7315,14782.0
2022-07-05 12:00:00,98.42,98.61,98.06,98.38,11412.0,94.6545,94.8372,94.3083,94.616,11412.0
2022-07-05 12:30:00,98.38,98.38,97.9,98.33,21161.0,94.616,94.616,94.1544,94.568,21161.0
2022-07-05 13:00:00,98.38,98.56,98.23,98.29,14869.0,94.616,94.7892,94.4718,94.5295,14869.0
2022-07-05 13:30:00,98.25,98.52,98.18,98.5,12133.0,94.491,94.7507,94.4237,94.7315,12133.0
2022-07-05 14:00:00,98.45,98.95,98.45,98.93,12270.0,94.6834,95.1642,94.6834,95.145,12270.0
2022-07-05 14:30:00,98.93,99.1,98.9,99.05,13255.0,95.145,95.3085,95.1162,95.2604,13255.0
2022-07-05 15:00:00,99.05,99.55,98.99,99.47,19708.0,95.2604,95.7413,95.2027,95.6643,19708.0
2022-07-05 15:30:00,99.44,99.82,99.25,99.61,110163.0,95.6355,96.001,95.4528,95.799,110163.0
2022-07-06 09:30:00,100.14,100.59,99.62,99.63,28811.0,96.3087,96.7415,95.8086,95.8182,28811.0
2022-07-06 10:00:00,99.65,100.52,99.65,100.28,19384.0,95.8375,96.6742,95.8375,96.4434,19384.0
2022-07-06 10:30:00,100.28,100.42,99.76,100.03,13769.0,96.4434,96.578,95.9432,96.2029,13769.0
2022-07-06 11:00:00,99.91,100.5,99.85,100.5,6858.0,96.0875,96.6549,96.0298,96.6549,6858.0
2022-07-06 11:30:00,100.52,100.89,100.42,100.77,8755.0,96.6742,97.03,96.578,96.9146,8755.0
2022-07-06 12:00:00,100.74,100.77,100.06,100.14,8591.0,96.8858,96.9146,96.2318,96.3087,8591.0
2022-07-06 12:30:00,100.16,100.47,100.07,100.41,15659.0,96.3279,96.6261,96.2414,96.5684,15659.0
2022-07-06 13:00:00,100.45,100.69,100.44,100.67,6931.0,96.6068,96.8377,96.5972,96.8184,6931.0
2022-07-06 13:30:00,100.7,101.08,100.66,101.01,14896.0,96.8473,97.2127,96.8088,97.1454,14896.0
2022-07-06 14:00:00,101.01,101.48,100.88,101.48,11344.0,97.1454,97.5974,97.0204,97.5974,11344.0
2022-07-06 14:30:00,101.56,102.18,101.53,101.86,13464.0,97.6744,98.2707,97.6455,97.9629,13464.0
2022-07-06 15:00:00,101.89,102.13,101.69,102.08,17739.0,97.9918,98.2226,97.7994,98.1745,17739.0
2022-07-06 15:30:00,102.06,102.27,101.16,101.38,113375.0,98.1553,98.3572,97.2897,97.5013,113375.0
2022-07-07 09:30:00,101.47,101.81,101.2,101.67,14512.0,97.5878,97.9148,97.3282,97.7802,14512.0
2022-07-07 10:00:00,101.54,101.88,101.21,101.82,26563.0,97.6551,97.9821,97.3378,97.9244,26563.0
2022-07-07 10:30:00,101.8,102.16,101.6,101.62,9194.0,97.9052,98.2514,97.7129,97.7321,9194.0
2022-07-07 11:00:00,101.68,101.96,101.57,101.68,7588.0,97.7898,98.0591,97.684,97.7898,7588.0
2022-07-07 11:30:00,101.76,101.92,101.59,101.61,9515.0,97.8667,98.0206,97.7032,97.7225,9515.0
2022-07-07 12:00:00,101.64,101.81,101.6,101.69,9024.0,97.7513,97.9148,97.7129,97.7994,9024.0
2022-07-07 12:30:00,101.78,101.87,101.59,101.7,37564.0,97.886,97.9725,97.7032,97.809,37564.0
2022-07-07 13:00:00,101.75,101.78,101.23,101.23,8815.0,97.8571,97.886,97.357,97.357,8815.0
2022-07-07 13:30:00,101.27,101.29,101.16,101.22,7830.0,97.3955,97.4147,97.2897,97.3474,7830.0
2022-07-07 14:00:00,101.23,101.54,101.23,101.41,11652.0,97.357,97.6551,97.357,97.5301,11652.0
2022-07-07 14:30:00,101.44,101.46,101.25,101.4,9640.0,97.559,97.5782,97.3762,97.5205,9640.0
2022-07-07 15:00:00,101.44,101.69,101.36,101.65,12473.0,97.559,97.7994,97.482,97.7609,12473.0
2022-07-07 15:30:00,101.67,101.78,101.34,101.48,64677.0,97.7802,97.886,97.4628,97.5974,64677.0
2022-07-08 09:30:00,101.59,101.67,101.35,101.55,6888.0,97.7032,97.7802,97.4724,97.6648,6888.0
2022-07-08 10:00:00,101.44,102.35,101.42,102.28,9670.0,97.559,98.4342,97.5397,98.3668,9670.0
2022-07-08 10:30:00,102.29,102.3,101.84,102.01,13822.0,98.3765,98.3861,97.9437,98.1072,13822.0
2022-07-08 11:00:00,101.98,101.98,101.8,101.96,6838.0,98.0783,98.0783,97.9052,98.0591,6838.0
2022-07-08 11:30:00,101.89,102.02,101.77,101.87,5264.0,97.9918,98.1168,97.8763,97.9725,5264.0
2022-07-08 12:00:00,101.86,101.87,101.66,101.79,10748.0,97.9629,97.9725,97.7706,97.8956,10748.0
2022-07-08 12:30:00,101.82,101.93,101.47,101.47,7955.0,97.9244,98.0302,97.5878,97.5878,7955.0
2022-07-08 13:00:00,101.37,101.62,101.31,101.55,6258.0,97.4917,97.7321,97.4339,97.6648,6258.0
2022-07-08 13:30:00,101.58,101.71,101.51,101.58,7386.0,97.6936,97.8186,97.6263,97.6936,7386.0
2022-07-08 14:00:00,101.59,102.11,101.59,102.09,18961.0,97.7032,98.2033,97.7032,98.1841,18961.0
2022-07-08 14:30:00,102.06,102.18,102.04,102.06,8930.0,98.1553,98.2707,98.136,98.1553,8930.0
2022-07-08 15:00:00,102.04,102.14,101.71,101.76,19425.0,98.136,98.2322,97.8186,97.8667,19425.0
2022-07-08 15:30:00,101.76,101.91,101.55,101.64,70746.0,97.8667,98.011,97.6648,97.7513,70746.0
2022-07-11 09:30:00,100.81,102.03,100.68,102.03,9355.0,96.9531,98.1264,96.8281,98.1264,9355.0
2022-07-11 10:00:00,101.68,101.68,100.67,100.78,8646.0,97.7898,97.7898,96.8184,96.9242,8646.0
2022-07-11 10:30:00,100.96,101.15,100.88,100.98,2911.0,97.0973,97.2801,97.0204,97.1166,2911.0
2022-07-11 11:00:00,100.82,101.13,100.82,101.11,3684.0,96.9627,97.2608,96.9627,97.2416,3684.0
2022-07-11 11:30:00,101.07,101.14,100.83,101.0,2091.0,97.2031,97.2705,96.9723,97.1358,2091.0
2022-07-11 12:00:00,100.99,101.16,100.81,101.1,3493.0,97.1262,97.2897,96.9531,97.232,3493.0
2022-07-11 12:30:00,101.14,101.31,101.13,101.21,2804.0,97.2705,97.4339,97.2608,97.3378,2804.0
2022-07-11 13:00:00,101.16,101.38,101.01,101.26,7520.0,97.2897,97.5013,97.1454,97.3859,7520.0
2022-07-11 13:30:00,101.27,101.66,101.27,101.57,3626.0,97.3955,97.7706,97.3955,97.684,3626.0
2022-07-11 14:00:00,101.45,101.47,101.17,101.32,7961.0,97.5686,97.5878,97.2993,97.4436,7961.0
2022-07-11 14:30:00,101.36,101.56,101.26,101.26,10524.0,97.482,97.6744,97.3859,97.3859,10524.0
2022-07-11 15:00:00,101.22,101.42,101.21,101.41,8342.0,97.3474,97.5397,97.3378,97.5301,8342.0
2022-07-11 15:30:00,101.39,101.47,101.09,101.17,24553.0,97.5109,97.5878,97.2224,97.2993,24553.0
2022-07-12 09:30:00,101.0,102.24,101.0,101.83,15191.0,97.1358,98.3284,97.1358,97.9341,15191.0
2022-07-12 10:00:00,101.93,101.98,100.8,100.8,10870.0,98.0302,98.0783,96.9435,96.9435,10870.0
2022-07-12 10:30:00,100.8,101.61,100.8,101.58,7564.0,96.9435,97.7225,96.9435,97.6936,7564.0
2022-07-12 11:00:00,101.55,101.64,101.27,101.39,7998.0,97.6648,97.7513,97.3955,97.5109,7998.0
2022-07-12 11:30:00,101.38,101.38,101.12,101.31,12655.0,97.5013,97.5013,97.2512,97.4339,12655.0
2022-07-12 12:00:00,101.37,101.54,101.2,101.32,11150.0,97.4917,97.6551,97.3282,97.4436,11150.0
2022-07-12 12:30:00,101.29,101.34,101.16,101.34,7057.0,97.4147,97.4628,97.2897,97.4628,7057.0
2022-07-12 13:00:00,101.35,101.35,101.08,101.13,6919.0,97.4724,97.4724,97.2127,97.2608,6919.0
2022-07-12 13:30:00,101.18,101.3,101.07,101.11,7879.0,97.3089,97.4243,97.2031,97.2416,7879.0
2022-07-12 14:00:00,101.12,101.15,100.66,100.84,25728.0,97.2512,97.2801,96.8088,96.9819,25728.0
2022-07-12 14:30:00,100.84,100.84,100.32,100.34,19356.0,96.9819,96.9819,96.4818,96.5011,19356.0
2022-07-12 15:00:00,100.28,100.28,99.83,99.84,24013.0,96.4434,96.4434,96.0106,96.0202,24013.0
2022-07-12 15:30:00,99.81,99.95,99.41,99.87,71612.0,95.9913,96.126,95.6066,96.049,71612.0
2022-07-13 09:30:00,98.79,99.86,98.79,99.62,19723.0,95.0104,96.0394,95.0104,95.8086,19723.0
2022-07-13 10:00:00,99.64,99.73,99.08,99.08,21102.0,95.8278,95.9144,95.2893,95.2893,21102.0
2022-07-13 10:30:00,99.09,99.58,99.05,99.47,34768.0,95.2989,95.7701,95.2604,95.6643,34768.0
2022-07-13 11:00:00,99.51,99.95,99.51,99.64,12134.0,95.7028,96.126,95.7028,95.8278,12134.0
2022-07-13 11:30:00,99.68,99.79,99.44,99.56,7934.0,95.8663,95.9721,95.6355,95.7509,7934.0
2022-07-13 12:00:00,99.54,100.0,99.54,99.9,4673.0,95.7317,96.1741,95.7317,96.0779,4673.0
2022-07-13 12:30:00,100.03,100.07,99.89,99.98,7594.0,96.2029,96.2414,96.0683,96.1548,7594.0
2022-07-13 13:00:00,99.94,100.15,99.86,99.93,19488.0,96.1164,96.3183,96.0394,96.1067,19488.0
2022-07-13 13:30:00,99.91,99.91,99.63,99.7,6965.0,96.0875,96.0875,95.8182,95.8855,6965.0
2022-07-13 14:00:00,99.68,99.68,99.17,99.45,17046.0,95.8663,95.8663,95.3758,95.6451,17046.0
2022-07-13 14:30:00,99.45,99.87,99.4,99.7,11116.0,95.6451,96.049,95.597,95.8855,11116.0
2022-07-13 15:00:00,99.66,99.69,99.49,99.64,23650.0,95.8471,95.8759,95.6836,95.8278,23650.0
2022-07-13 15:30:00,99.62,99.64,98.96,98.98,121948.0,95.8086,95.8278,95.1739,95.1931,121948.0
2022-07-14 09:30:00,97.92,98.32,97.63,97.64,19954.0,94.1736,94.5583,93.8947,93.9044,19954.0
2022-07-14 10:00:00,97.61,97.63,97.13,97.4,11953.0,93.8755,93.8947,93.4139,93.6735,11953.0
2022-07-14 10:30:00,97.4,97.48,97.2,97.24,9696.0,93.6735,93.7505,93.4812,93.5197,9696.0
2022-07-14 11:00:00,97.33,97.58,97.29,97.48,5929.0,93.6062,93.8467,93.5677,93.7505,5929.0
2022-07-14 11:30:00,97.5,97.99,97.45,97.99,7367.0,93.7697,94.241,93.7216,94.241,7367.0
2022-07-14 12:00:00,97.99,97.99,97.69,97.7,9961.0,94.241,94.241,93.9524,93.9621,9961.0
2022-07-14 12:30:00,97.72,97.76,97.23,97.48,9235.0,93.9813,94.0198,93.51,93.7505,9235.0
2022-07-14 13:00:00,97.48,97.74,97.38,97.52,8034.0,93.7505,94.0005,93.6543,93.7889,8034.0
2022-07-14 13:30:00,97.52,97.77,97.09,97.7,11166.0,93.7889,94.0294,93.3754,93.9621,11166.0
2022-07-14 14:00:00,97.76,98.27,97.75,98.27,8512.0,94.0198,94.5103,94.0101,94.5103,8512.0
2022-07-14 14:30:00,98.27,98.29,98.0,98.19,15536.0,94.5103,94.5295,94.2506,94.4333,15536.0
2022-07-14 15:00:00,98.21,98.25,97.98,98.15,23153.0,94.4526,94.491,94.2314,94.3948,23153.0
2022-07-14 15:30:00,98.12,98.33,97.93,98.2,92810.0,94.366,94.568,94.1833,94.4429,92810.0
2022-07-15 09:30:00,99.35,99.47,98.53,98.7,36063.0,95.5489,95.6643,94.7603,94.9238,36063.0
2022-07-15 10:00:00,98.73,99.17,98.62,99.13,19487.0,94.9527,95.3758,94.8469,95.3374,19487.0
2022-07-15 10:30:00,99.2,99.3,99.02,99.15,11650.0,95.4047,95.5008,95.2316,95.3566,11650.0
2022-07-15 11:00:00,99.12,99.46,99.09,99.44,9750.0,95.3277,95.6547,95.2989,95.6355,9750.0
2022-07-15 11:30:00,99.44,99.59,99.3,99.3,8794.0,95.6355,95.7798,95.5008,95.5008,8794.0
2022-07-15 12:00:00,99.38,99.39,99.04,99.07,7625.0,95.5778,95.5874,95.2508,95.2796,7625.0
2022-07-15 12:30:00,99.21,99.27,99.07,99.24,17897.0,95.4143,95.472,95.2796,95.4431,17897.0
2022-07-15 13:00:00,99.28,99.33,99.13,99.15,13305.0,95.4816,95.5297,95.3374,95.3566,13305.0
2022-07-15 13:30:00,99.12,99.23,98.84,99.06,14386.0,95.3277,95.4335,95.0584,95.27,14386.0
2022-07-15 14:00:00,98.98,99.03,98.77,98.81,26233.0,95.1931,95.2412,94.9911,95.0296,26233.0
2022-07-15 14:30:00,98.79,98.91,98.7,98.73,49319.0,95.0104,95.1258,94.9238,94.9527,49319.0
2022-07-15 15:00:00,98.73,98.81,98.62,98.63,55922.0,94.9527,95.0296,94.8469,94.8565,55922.0
2022-07-15 15:30:00,98.62,98.65,98.34,98.65,229929.0,94.8469,94.8757,94.5776,94.8757,229929.0
2022-07-18 09:30:00,99.01,99.38,98.81,98.82,17780.0,95.2219,95.5778,95.0296,95.0392,17780.0
2022-07-18 10:00:00,98.89,99.12,98.71,99.0,14374.0,95.1065,95.3277,94.9334,95.2123,14374.0
2022-07-18 10:30:00,98.98,99.03,98.78,98.92,9983.0,95.1931,95.2412,95.0007,95.1354,9983.0
2022-07-18 11:00:00,98.88,99.04,98.84,98.87,8008.0,95.0969,95.2508,95.0584,95.0873,8008.0
2022-07-18 11:30:00,98.91,98.93,98.57,98.67,10602.0,95.1258,95.145,94.7988,94.895,10602.0
2022-07-18 12:00:00,98.7,98.94,98.61,98.73,16444.0,94.9238,95.1546,94.8372,94.9527,16444.0
2022-07-18 12:30:00,98.7,99.02,98.68,98.81,10571.0,94.9238,95.2316,94.9046,95.0296,10571.0
2022-07-18 13:00:00,98.83,98.83,98.64,98.83,9978.0,95.0488,95.0488,94.8661,95.0488,9978.0
2022-07-18 13:30:00,98.82,99.07,98.79,98.84,13006.0,95.0392,95.2796,95.0104,95.0584,13006.0
2022-07-18 14:00:00,98.81,98.93,98.65,98.67,12335.0,95.0296,95.145,94.8757,94.895,12335.0
2022-07-18 14:30:00,98.63,98.78,98.54,98.55,14840.0,94.8565,95.0007,94.7699,94.7795,14840.0
2022-07-18 15:00:00,98.54,98.64,98.33,98.4,13777.0,94.7699,94.8661,94.568,94.6353,13777.0
2022-07-18 15:30:00,98.37,98.38,97.79,97.85,101926.0,94.6064,94.616,94.0486,94.1063,101926.0
2022-07-19 09:30:00,98.31,98.9,97.77,98.8,31029.0,94.5487,95.1162,94.0294,95.02,31029.0
2022-07-19 10:00:00,98.84,99.51,98.76,99.5,26671.0,95.0584,95.7028,94.9815,95.6932,26671.0
2022-07-19 10:30:00,99.49,99.6,99.22,99.52,34240.0,95.6836,95.7894,95.4239,95.7124,34240.0
2022-07-19 11:00:00,99.57,99.83,99.49,99.6,22332.0,95.7605,96.0106,95.6836,95.7894,22332.0
2022-07-19 11:30:00,99.59,99.72,99.43,99.65,14327.0,95.7798,95.9048,95.6259,95.8375,14327.0
2022-07-19 12:00:00,99.7,99.7,99.33,99.45,18954.0,95.8855,95.8855,95.5297,95.6451,18954.0
2022-07-19 12:30:00,99.4,99.83,99.4,99.75,15886.0,95.597,96.0106,95.597,95.9336,15886.0
2022-07-19 13:00:00,99.81,99.97,99.66,99.78,11122.0,95.9913,96.1452,95.8471,95.9625,11122.0
2022-07-19 13:30:00,99.82,99.98,99.72,99.97,16659.0,96.001,96.1548,95.9048,96.1452,16659.0
2022-07-19 14:00:00,99.96,100.21,99.87,99.98,76889.0,96.1356,96.376,96.049,96.1548,76889.0
2022-07-19 14:30:00,99.98,100.01,99.73,99.99,25172.0,96.1548,96.1837,95.9144,96.1644,25172.0
2022-07-19 15:00:00,99.96,100.03,99.88,100.02,30151.0,96.1356,96.2029,96.0587,96.1933,30151.0
2022-07-19 15:30:00,100.02,100.25,99.83,100.15,217021.0,96.1933,96.4145,96.0106,96.3183,217021.0
2022-07-20 09:30:00,100.28,100.55,99.72,100.45,14928.0,96.4434,96.703,95.9048,96.6068,14928.0
2022-07-20 10:00:00,100.4,100.78,100.33,100.67,22546.0,96.5588,96.9242,96.4914,96.8184,22546.0
2022-07-20 10:30:00,100.62,100.87,100.5,100.68,20214.0,96.7703,97.0108,96.6549,96.8281,20214.0
2022-07-20 11:00:00,100.71,100.94,100.45,100.59,21775.0,96.8569,97.0781,96.6068,96.7415,21775.0
2022-07-20 11:30:00,100.56,100.9,100.56,100.84,40450.0,96.7126,97.0396,96.7126,96.9819,40450.0
2022-07-20 12:00:00,100.81,100.92,100.6,100.6,47137.0,96.9531,97.0589,96.7511,96.7511,47137.0
2022-07-20 12:30:00,100.61,100.88,100.44,100.88,35176.0,96.7607,97.0204,96.5972,97.0204,35176.0
2022-07-20 13:00:00,100.82,100.83,100.11,100.2,37696.0,96.9627,96.9723,96.2799,96.3664,37696.0
2022-07-20 13:30:00,100.23,100.36,99.66,99.66,26598.0,96.3953,96.5203,95.8471,95.8471,26598.0
2022-07-20 14:00:00,99.67,100.03,99.56,99.91,37218.0,95.8567,96.2029,95.7509,96.0875,37218.0
2022-07-20 14:30:00,99.95,100.09,99.82,100.02,26510.0,96.126,96.2606,96.001,96.1933,26510.0
2022-07-20 15:00:00,100.0,100.34,99.98,100.19,42180.0,96.1741,96.5011,96.1548,96.3568,42180.0
2022-07-20 15:30:00,100.2,100.21,99.94,99.98,137950.0,96.3664,96.376,96.1164,96.1548,137950.0
2022-07-21 09:30:00,100.0,100.05,99.47,99.94,26290.0,96.1741,96.2222,95.6643,96.1164,26290.0
2022-07-21 10:00:00,99.95,100.05,99.33,99.42,25323.0,96.126,96.2222,95.5297,95.6163,25323.0
2022-07-21 10:30:00,99.42,99.85,99.4,99.85,23557.0,95.6163,96.0298,95.597,96.0298,23557.0
2022-07-21 11:00:00,99.84,100.06,99.68,99.84,23737.0,96.0202,96.2318,95.8663,96.0202,23737.0
2022-07-21 11:30:00,99.88,100.11,99.88,99.96,22608.0,96.0587,96.2799,96.0587,96.1356,22608.0
2022-07-21 12:00:00,99.93,100.27,99.89,100.23,39957.0,96.1067,96.4337,96.0683,96.3953,39957.0
2022-07-21 12:30:00,100.2,100.28,100.08,100.12,38048.0,96.3664,96.4434,96.251,96.2895,38048.0
2022-07-21 13:00:00,100.15,100.24,100.03,100.15,26548.0,96.3183,96.4049,96.2029,96.3183,26548.0
2022-07-21 13:30:00,100.14,100.3,99.98,100.15,18170.0,96.3087,96.4626,96.1548,96.3183,18170.0
2022-07-21 14:00:00,100.14,100.36,100.06,100.2,48978.0,96.3087,96.5203,96.2318,96.3664,48978.0
2022-07-21 14:30:00,100.21,100.35,100.04,100.18,30694.0,96.376,96.5107,96.2125,96.3472,30694.0
2022-07-21 15:00:00,100.18,100.53,100.17,100.43,29737.0,96.3472,96.6838,96.3376,96.5876,29737.0
2022-07-21 15:30:00,100.42,100.95,100.36,100.89,97479.0,96.578,97.0877,96.5203,97.03,97479.0
2022-07-22 09:30:00,101.29,101.76,100.94,101.26,17660.0,97.4147,97.8667,97.0781,97.3859,17660.0
2022-07-22 10:00:00,101.37,102.27,101.3,102.27,24360.0,97.4917,98.3572,97.4243,98.3572,24360.0
2022-07-22 10:30:00,102.28,102.36,101.88,102.18,13583.0,98.3668,98.4438,97.9821,98.2707,13583.0
2022-07-22 11:00:00,102.18,102.18,101.91,102.17,8942.0,98.2707,98.2707,98.011,98.261,8942.0
2022-07-22 11:30:00,102.11,102.35,102.04,102.34,15275.0,98.2033,98.4342,98.136,98.4245,15275.0
2022-07-22 12:00:00,102.33,102.34,102.07,102.09,11137.0,98.4149,98.4245,98.1649,98.1841,11137.0
2022-07-22 12:30:00,102.09,102.23,101.72,101.72,9259.0,98.1841,98.3187,97.8283,97.8283,9259.0
2022-07-22 13:00:00,101.74,101.76,101.46,101.49,10096.0,97.8475,97.8667,97.5782,97.6071,10096.0
2022-07-22 13:30:00,101.44,101.44,101.1,101.21,13008.0,97.559,97.559,97.232,97.3378,13008.0
2022-07-22 14:00:00,101.22,101.22,100.86,101.03,11575.0,97.3474,97.3474,97.0012,97.1647,11575.0
2022-07-22 14:30:00,101.0,101.15,100.97,101.05,16807.0,97.1358,97.2801,97.107,97.1839,16807.0
2022-07-22 15:00:00,101.03,101.29,100.95,101.29,20151.0,97.1647,97.4147,97.0877,97.4147,20151.0
2022-07-22 15:30:00,101.31,101.51,101.14,101.47,95659.0,97.4339,97.6263,97.2705,97.5878,95659.0
2022-07-25 09:30:00,101.67,101.67,101.25,101.47,11479.0,97.7802,97.7802,97.3762,97.5878,11479.0
2022-07-25 10:00:00,101.5,102.07,101.5,102.07,53121.0,97.6167,98.1649,97.6167,98.1649,53121.0
2022-07-25 10:30:00,102.08,102.86,101.94,102.85,99470.0,98.1745,98.9246,98.0398,98.915,99470.0
2022-07-25 11:00:00,102.88,102.9,102.5,102.65,13275.0,98.9439,98.9631,98.5784,98.7227,13275.0
2022-07-25 11:30:00,102.63,103.12,102.58,102.98,21849.0,98.7034,99.1747,98.6554,99.0401,21849.0
2022-07-25 12:00:00,102.99,103.09,102.83,102.87,10153.0,99.0497,99.1458,98.8958,98.9343,10153.0
2022-07-25 12:30:00,102.92,102.99,102.76,102.8,8051.0,98.9823,99.0497,98.8285,98.8669,8051.0
2022-07-25 13:00:00,102.79,103.0,102.78,102.87,9724.0,98.8573,99.0593,98.8477,98.9343,9724.0
2022-07-25 13:30:00,102.87,103.07,102.76,102.81,17233.0,98.9343,99.1266,98.8285,98.8766,17233.0
2022-07-25 14:00:00,102.8,102.83,102.65,102.76,9708.0,98.8669,98.8958,98.7227,98.8285,9708.0
2022-07-25 14:30:00,102.75,102.85,102.71,102.73,10375.0,98.8189,98.915,98.7804,98.7996,10375.0
2022-07-25 15:00:00,102.75,102.91,102.61,102.74,12753.0,98.8189,98.9727,98.6842,98.8092,12753.0
2022-07-25 15:30:00,102.72,103.01,102.72,102.93,84660.0,98.79,99.0689,98.79,98.992,84660.0
2022-07-26 09:30:00,103.23,103.48,102.86,103.48,14670.0,99.2805,99.5209,98.9246,99.5209,14670.0
2022-07-26 10:00:00,103.56,103.82,103.45,103.56,14593.0,99.5979,99.8479,99.4921,99.5979,14593.0
2022-07-26 10:30:00,103.56,103.57,103.16,103.52,10186.0,99.5979,99.6075,99.2132,99.5594,10186.0
2022-07-26 11:00:00,103.51,103.59,103.31,103.37,8091.0,99.5498,99.6267,99.3574,99.4151,8091.0
2022-07-26 11:30:00,103.31,103.41,103.27,103.41,8995.0,99.3574,99.4536,99.319,99.4536,8995.0
2022-07-26 12:00:00,103.44,103.7,103.44,103.67,9158.0,99.4825,99.7325,99.4825,99.7037,9158.0
2022-07-26 12:30:00,103.72,103.8,103.65,103.74,20983.0,99.7517,99.8287,99.6844,99.771,20983.0
2022-07-26 13:00:00,103.82,103.96,103.76,103.88,8749.0,99.8479,99.9826,99.7902,99.9056,8749.0
2022-07-26 13:30:00,103.89,104.03,103.76,103.77,13497.0,99.9152,100.0499,99.7902,99.7998,13497.0
2022-07-26 14:00:00,103.8,103.99,103.59,103.6,10214.0,99.8287,100.0114,99.6267,99.6363,10214.0
2022-07-26 14:30:00,103.61,103.62,103.29,103.41,16618.0,99.646,99.6556,99.3382,99.4536,16618.0
2022-07-26 15:00:00,103.38,103.41,103.16,103.37,9891.0,99.4247,99.4536,99.2132,99.4151,9891.0
2022-07-26 15:30:00,103.44,103.59,103.28,103.5,82107.0,99.4825,99.6267,99.3286,99.5402,82107.0
2022-07-27 09:30:00,103.73,103.9,103.32,103.33,8462.0,99.7614,99.9249,99.367,99.3767,8462.0
2022-07-27 10:00:00,103.36,103.71,103.35,103.68,14029.0,99.4055,99.7421,99.3959,99.7133,14029.0
2022-07-27 10:30:00,103.66,103.84,103.6,103.8,11970.0,99.694,99.8672,99.6363,99.8287,11970.0
2022-07-27 11:00:00,103.8,103.88,103.35,103.52,8998.0,99.8287,99.9056,99.3959,99.5594,8998.0
2022-07-27 11:30:00,103.52,103.56,103.36,103.4,8978.0,99.5594,99.5979,99.4055,99.444,8978.0
2022-07-27 12:00:00,103.4,103.4,103.09,103.1,11500.0,99.444,99.444,99.1458,99.1555,11500.0
2022-07-27 12:30:00,103.11,103.22,103.05,103.06,14290.0,99.1651,99.2709,99.1074,99.117,14290.0
2022-07-27 13:00:00,103.07,103.1,102.89,103.06,12884.0,99.1266,99.1555,98.9535,99.117,12884.0
2022-07-27 13:30:00,103.02,103.09,102.84,102.86,14755.0,99.0785,99.1458,98.9054,98.9246,14755.0
2022-07-27 14:00:00,102.89,103.05,102.71,102.95,9257.0,98.9535,99.1074,98.7804,99.0112,9257.0
2022-07-27 14:30:00,102.93,103.16,102.81,102.95,77715.0,98.992,99.2132,98.8766,99.0112,77715.0
2022-07-27 15:00:00,103.02,103.59,102.87,103.47,95085.0,99.0785,99.6267,98.9343,99.5113,95085.0
2022-07-27 15:30:00,103.46,103.52,103.18,103.18,61087.0,99.5017,99.5594,99.2324,99.2324,61087.0
2022-07-28 09:30:00,103.41,103.91,103.21,103.45,13046.0,99.4536,99.9345,99.2613,99.4921,13046.0
2022-07-28 10:00:00,103.44,104.07,103.44,104.07,19604.0,99.4825,100.0884,99.4825,100.0884,19604.0
2022-07-28 10:30:00,104.08,104.79,104.08,104.77,16044.0,100.098,100.7808,100.098,100.7616,16044.0
2022-07-28 11:00:00,104.79,104.87,104.53,104.76,14832.0,100.7808,100.8577,100.5308,100.752,14832.0
2022-07-28 11:30:00,104.69,104.87,104.45,104.66,15458.0,100.6846,100.8577,100.4538,100.6558,15458.0
2022-07-28 12:00:00,104.66,104.9,104.55,104.76,10415.0,100.6558,100.8866,100.55,100.752,10415.0
2022-07-28 12:30:00,104.76,105.27,104.6,105.27,13598.0,100.752,101.2424,100.5981,101.2424,13598.0
2022-07-28 13:00:00,105.28,105.42,105.16,105.39,9803.0,101.2521,101.3867,101.1366,101.3578,9803.0
2022-07-28 13:30:00,105.4,105.74,105.32,105.7,15212.0,101.3675,101.6945,101.2905,101.656,15212.0
2022-07-28 14:00:00,105.63,105.71,105.5,105.63,18925.0,101.5887,101.6656,101.4636,101.5887,18925.0
2022-07-28 14:30:00,105.63,105.98,105.54,105.97,12698.0,101.5887,101.9253,101.5021,101.9157,12698.0
2022-07-28 15:00:00,105.97,106.26,105.85,106.25,31095.0,101.9157,102.1946,101.8002,102.1849,31095.0
2022-07-28 15:30:00,106.25,106.41,105.71,105.87,120992.0,102.1849,102.3388,101.6656,101.8195,120992.0
2022-07-29 09:30:00,106.0,106.97,105.67,106.97,12609.0,101.9445,102.8774,101.6271,102.8774,12609.0
2022-07-29 10:00:00,106.84,107.34,106.72,107.19,10811.0,102.7524,103.2332,102.637,103.089,10811.0
2022-07-29 10:30:00,107.11,107.46,106.84,106.9,14113.0,103.012,103.3487,102.7524,102.8101,14113.0
2022-07-29 11:00:00,106.9,107.57,106.9,107.45,10431.0,102.8101,103.4544,102.8101,103.339,10431.0
2022-07-29 11:30:00,107.5,107.7,107.34,107.49,8484.0,103.3871,103.5795,103.2332,103.3775,8484.0
2022-07-29 12:00:00,107.44,107.62,107.32,107.54,8917.0,103.3294,103.5025,103.214,103.4256,8917.0
2022-07-29 12:30:00,107.55,107.71,107.4,107.64,7706.0,103.4352,103.5891,103.2909,103.5218,7706.0
2022-07-29 13:00:00,107.61,107.65,107.51,107.53,7180.0,103.4929,103.5314,103.3967,103.416,7180.0
2022-07-29 13:30:00,107.6,107.72,107.52,107.59,9601.0,103.4833,103.5987,103.4064,103.4737,9601.0
2022-07-29 14:00:00,107.64,107.83,107.62,107.81,12207.0,103.5218,103.7045,103.5025,103.6853,12207.0
2022-07-29 14:30:00,107.8,107.85,107.66,107.74,13970.0,103.6756,103.7237,103.541,103.6179,13970.0
2022-07-29 15:00:00,107.76,107.76,107.33,107.39,13917.0,103.6372,103.6372,103.2236,103.2813,13917.0
2022-07-29 15:30:00,107.39,107.47,106.93,107.01,115194.0,103.2813,103.3583,102.8389,102.9159,115194.0
2022-08-01 09:30:00,107.0,107.0,105.99,106.52,124987.0,102.9063,102.9063,101.9349,102.4446,124987.0
2022-08-01 10:00:00,106.52,106.83,106.13,106.14,32093.0,102.4446,102.7428,102.0695,102.0792,32093.0
2022-08-01 10:30:00,106.18,106.3,105.61,105.93,18982.0,102.1176,102.233,101.5694,101.8772,18982.0
2022-08-01 11:00:00,105.84,106.16,105.68,106.12,24217.0,101.7906,102.0984,101.6368,102.0599,24217.0
2022-08-01 11:30:00,106.1,106.17,105.9,105.9,23863.0,102.0407,102.108,101.8483,101.8483,23863.0
2022-08-01 12:00:00,105.98,106.02,105.78,105.84,31903.0,101.9253,101.9637,101.7329,101.7906,31903.0
2022-08-01 12:30:00,105.85,105.94,105.69,105.83,18694.0,101.8002,101.8868,101.6464,101.781,18694.0
2022-08-01 13:00:00,105.82,105.92,105.59,105.64,24030.0,101.7714,101.8676,101.5502,101.5983,24030.0
2022-08-01 13:30:00,105.6,105.61,104.9,105.38,31140.0,101.5598,101.5694,100.8866,101.3482,31140.0
2022-08-01 14:00:00,105.34,105.65,105.31,105.53,19182.0,101.3098,101.6079,101.2809,101.4925,19182.0
2022-08-01 14:30:00,105.55,105.74,105.44,105.6,23769.0,101.5117,101.6945,101.4059,101.5598,23769.0
2022-08-01 15:00:00,105.59,105.64,105.42,105.59,33753.0,101.5502,101.5983,101.3867,101.5502,33753.0
2022-08-01 15:30:00,105.59,105.7,105.13,105.19,122434.0,101.5502,101.656,101.1078,101.1655,122434.0
2022-08-02 09:30:00,102.0,102.82,97.79,98.48,110582.0,98.0975,98.8862,94.0486,94.7122,110582.0
2022-08-02 10:00:00,98.54,99.36,98.39,99.36,46459.0,94.7699,95.5586,94.6257,95.5586,46459.0
2022-08-02 10:30:00,99.28,101.78,99.19,101.22,68516.0,95.4816,97.886,95.3951,97.3474,68516.0
2022-08-02 11:00:00,101.18,101.6,99.46,99.63,57257.0,97.3089,97.7129,95.6547,95.8182,57257.0
2022-08-02 11:30:00,99.63,100.57,99.39,100.09,27391.0,95.8182,96.7223,95.5874,96.2606,27391.0
2022-08-02 12:00:00,100.1,100.62,100.07,100.34,25527.0,96.2702,96.7703,96.2414,96.5011,25527.0
2022-08-02 12:30:00,100.34,101.52,100.21,101.43,57600.0,96.5011,97.6359,96.376,97.5494,57600.0
2022-08-02 13:00:00,101.39,101.71,100.64,100.71,54266.0,97.5109,97.8186,96.7896,96.8569,54266.0
2022-08-02 13:30:00,100.61,101.24,100.51,100.86,25354.0,96.7607,97.3666,96.6646,97.0012,25354.0
2022-08-02 14:00:00,100.89,101.3,100.79,101.18,31646.0,97.03,97.4243,96.9338,97.3089,31646.0
2022-08-02 14:30:00,101.17,101.21,100.51,100.6,27147.0,97.2993,97.3378,96.6646,96.7511,27147.0
2022-08-02 15:00:00,100.6,100.72,100.15,100.35,31998.0,96.7511,96.8665,96.3183,96.5107,31998.0
2022-08-02 15:30:00,100.31,100.52,100.21,100.48,196969.0,96.4722,96.6742,96.376,96.6357,196969.0
2022-08-03 09:30:00,100.63,100.63,99.21,99.8,40303.0,96.78,96.78,95.4143,95.9817,40303.0
2022-08-03 10:00:00,99.75,100.17,99.21,99.7,27772.0,95.9336,96.3376,95.4143,95.8855,27772.0
2022-08-03 10:30:00,99.77,100.03,99.54,99.61,23081.0,95.9529,96.2029,95.7317,95.799,23081.0
2022-08-03 11:00:00,99.62,99.7,99.11,99.25,20053.0,95.8086,95.8855,95.3181,95.4528,20053.0
2022-08-03 11:30:00,99.31,99.47,99.15,99.21,14495.0,95.5105,95.6643,95.3566,95.4143,14495.0
2022-08-03 12:00:00,99.2,100.02,99.18,99.95,27741.0,95.4047,96.1933,95.3854,96.126,27741.0
2022-08-03 12:30:00,99.99,100.54,99.98,100.38,43653.0,96.1644,96.6934,96.1548,96.5395,43653.0
2022-08-03 13:00:00,100.41,100.47,99.9,99.97,15316.0,96.5684,96.6261,96.0779,96.1452,15316.0
2022-08-03 13:30:00,99.96,100.03,99.77,99.93,19078.0,96.1356,96.2029,95.9529,96.1067,19078.0
2022-08-03 14:00:00,99.89,100.11,99.85,99.98,29578.0,96.0683,96.2799,96.0298,96.1548,29578.0
2022-08-03 14:30:00,99.97,100.06,99.83,99.93,25784.0,96.1452,96.2318,96.0106,96.1067,25784.0
2022-08-03 15:00:00,99.96,100.18,99.96,100.11,32152.0,96.1356,96.3472,96.1356,96.2799,32152.0
2022-08-03 15:30:00,100.11,100.44,99.84,99.98,153564.0,96.2799,96.5972,96.0202,96.1548,153564.0
2022-08-04 09:30:00,99.75,100.1,99.27,99.48,31017.0,95.9336,96.2702,95.472,95.674,31017.0
2022-08-04 10:00:00,99.43,100.3,99.32,100.07,22929.0,95.6259,96.4626,95.5201,96.2414,22929.0
2022-08-04 10:30:00,100.1,100.77,100.03,100.53,27173.0,96.2702,96.9146,96.2029,96.6838,27173.0
2022-08-04 11:00:00,100.55,100.56,99.76,99.81,38928.0,96.703,96.7126,95.9432,95.9913,38928.0
2022-08-04 11:30:00,99.7,99.89,99.61,99.75,10301.0,95.8855,96.0683,95.799,95.9336,10301.0
2022-08-04 12:00:00,99.7,99.77,99.39,99.43,9928.0,95.8855,95.9529,95.5874,95.6259,9928.0
2022-08-04 12:30:00,99.42,99.84,99.41,99.65,17071.0,95.6163,96.0202,95.6066,95.8375,17071.0
2022-08-04 13:00:00,99.67,99.87,99.49,99.83,12117.0,95.8567,96.049,95.6836,96.0106,12117.0
2022-08-04 13:30:00,99.81,99.95,99.78,99.95,18434.0,95.9913,96.126,95.9625,96.126,18434.0
2022-08-04 14:00:00,99.9,99.92,99.72,99.78,16540.0,96.0779,96.0971,95.9048,95.9625,16540.0
2022-08-04 14:30:00,99.83,99.83,99.6,99.62,17592.0,96.0106,96.0106,95.7894,95.8086,17592.0
2022-08-04 15:00:00,99.63,99.63,99.4,99.49,17754.0,95.8182,95.8182,95.597,95.6836,17754.0
2022-08-04 15:30:00,99.46,99.46,99.09,99.28,126142.0,95.6547,95.6547,95.2989,95.4816,126142.0
2022-08-05 09:30:00,98.92,99.67,98.63,99.48,12950.0,95.1354,95.8567,94.8565,95.674,12950.0
2022-08-05 10:00:00,99.45,99.71,99.04,99.16,17619.0,95.6451,95.8952,95.2508,95.3662,17619.0
2022-08-05 10:30:00,99.22,99.25,98.92,99.15,13698.0,95.4239,95.4528,95.1354,95.3566,13698.0
2022-08-05 11:00:00,99.12,99.32,99.0,99.23,9415.0,95.3277,95.5201,95.2123,95.4335,9415.0
2022-08-05 11:30:00,99.13,99.24,98.96,99.11,7928.0,95.3374,95.4431,95.1739,95.3181,7928.0
2022-08-05 12:00:00,99.19,99.41,99.19,99.38,6755.0,95.3951,95.6066,95.3951,95.5778,6755.0
2022-08-05 12:30:00,99.39,99.81,99.39,99.72,6070.0,95.5874,95.9913,95.5874,95.9048,6070.0
2022-08-05 13:00:00,99.7,99.98,99.67,99.82,8904.0,95.8855,96.1548,95.8567,96.001,8904.0
2022-08-05 13:30:00,99.83,100.12,99.83,99.97,6920.0,96.0106,96.2895,96.0106,96.1452,6920.0
2022-08-05 14:00:00,99.91,100.16,99.9,99.99,15225.0,96.0875,96.3279,96.0779,96.1644,15225.0
2022-08-05 14:30:00,99.92,100.11,99.9,100.0,9833.0,96.0971,96.2799,96.0779,96.1741,9833.0
2022-08-05 15:00:00,100.09,100.18,99.97,100.06,10572.0,96.2606,96.3472,96.1452,96.2318,10572.0
2022-08-05 15:30:00,100.08,100.59,100.05,100.54,68230.0,96.251,96.7415,96.2222,96.6934,68230.0
2022-08-08 09:30:00,100.82,100.9,100.09,100.6,16722.0,96.9627,97.0396,96.2606,96.7511,16722.0
2022-08-08 10:00:00,100.55,100.71,100.14,100.52,12675.0,96.703,96.8569,96.3087,96.6742,12675.0
2022-08-08 10:30:00,100.49,100.49,99.99,100.14,7852.0,96.6453,96.6453,96.1644,96.3087,7852.0
2022-08-08 11:00:00,100.15,100.15,99.66,99.69,20087.0,96.3183,96.3183,95.8471,95.8759,20087.0
2022-08-08 11:30:00,99.62,99.62,98.43,98.43,23776.0,95.8086,95.8086,94.6641,94.6641,23776.0
2022-08-08 12:00:00,98.42,98.61,98.05,98.14,23587.0,94.6545,94.8372,94.2987,94.3852,23587.0
2022-08-08 12:30:00,98.09,98.28,98.03,98.16,12615.0,94.3371,94.5199,94.2794,94.4045,12615.0
2022-08-08 13:00:00,98.15,98.44,98.1,98.21,15641.0,94.3948,94.6738,94.3468,94.4526,15641.0
2022-08-08 13:30:00,98.22,98.74,98.19,98.67,18655.0,94.4622,94.9623,94.4333,94.895,18655.0
2022-08-08 14:00:00,98.59,98.67,98.2,98.22,20544.0,94.818,94.895,94.4429,94.4622,20544.0
2022-08-08 14:30:00,98.28,98.31,97.96,97.96,28974.0,94.5199,94.5487,94.2121,94.2121,28974.0
2022-08-08 15:00:00,97.97,98.23,97.93,97.96,48047.0,94.2217,94.4718,94.1833,94.2121,48047.0
2022-08-08 15:30:00,97.95,98.42,97.9,98.36,153922.0,94.2025,94.6545,94.1544,94.5968,153922.0
2022-08-09 09:30:00,98.92,99.06,98.27,98.66,41858.0,95.1354,95.27,94.5103,94.8853,41858.0
2022-08-09 10:00:00,98.69,98.95,98.47,98.61,97935.0,94.9142,95.1642,94.7026,94.8372,97935.0
2022-08-09 10:30:00,98.77,99.0,98.66,98.66,15009.0,94.9911,95.2123,94.8853,94.8853,15009.0
2022-08-09 11:00:00,98.66,98.83,98.51,98.72,14136.0,94.8853,95.0488,94.7411,94.943,14136.0
2022-08-09 11:30:00,98.72,98.89,98.59,98.87,20394.0,94.943,95.1065,94.818,95.0873,20394.0
2022-08-09 12:00:00,98.87,99.03,98.81,98.88,30910.0,95.0873,95.2412,95.0296,95.0969,30910.0
2022-08-09 12:30:00,98.87,98.87,98.66,98.7,10098.0,95.0873,95.0873,94.8853,94.9238,10098.0
2022-08-09 13:00:00,98.7,98.71,98.55,98.6,7420.0,94.9238,94.9334,94.7795,94.8276,7420.0
2022-08-09 13:30:00,98.57,98.84,98.55,98.55,18217.0,94.7988,95.0584,94.7795,94.7795,18217.0
2022-08-09 14:00:00,98.56,98.56,98.15,98.23,21216.0,94.7892,94.7892,94.3948,94.4718,21216.0
2022-08-09 14:30:00,98.3,98.3,98.02,98.17,15838.0,94.5391,94.5391,94.2698,94.4141,15838.0
2022-08-09 15:00:00,98.14,98.3,98.12,98.19,15344.0,94.3852,94.5391,94.366,94.4333,15344.0
2022-08-09 15:30:00,98.19,98.21,97.76,98.1,125682.0,94.4333,94.4526,94.0198,94.3468,125682.0
2022-08-10 09:30:00,99.17,99.36,98.72,99.06,16006.0,95.3758,95.5586,94.943,95.27,16006.0
2022-08-10 10:00:00,99.2,99.41,98.68,98.85,9314.0,95.4047,95.6066,94.9046,95.0681,9314.0
2022-08-10 10:30:00,98.81,99.11,98.78,98.99,13590.0,95.0296,95.3181,95.0007,95.2027,13590.0
2022-08-10 11:00:00,99.01,99.27,98.93,99.11,25841.0,95.2219,95.472,95.145,95.3181,25841.0
2022-08-10 11:30:00,99.16,99.22,98.98,99.15,12169.0,95.3662,95.4239,95.1931,95.3566,12169.0
2022-08-10 12:00:00,99.14,99.21,98.84,98.84,14800.0,95.347,95.4143,95.0584,95.0584,14800.0
2022-08-10 12:30:00,98.85,98.95,98.72,98.93,18369.0,95.0681,95.1642,94.943,95.145,18369.0
2022-08-10 13:00:00,98.93,98.95,98.76,98.81,19394.0,95.145,95.1642,94.9815,95.0296,19394.0
2022-08-10 13:30:00,98.8,98.9,98.72,98.73,12425.0,95.02,95.1162,94.943,94.9527,12425.0
2022-08-10 14:00:00,98.73,98.87,98.63,98.66,14861.0,94.9527,95.0873,94.8565,94.8853,14861.0
2022-08-10 14:30:00,98.66,98.75,98.51,98.61,12136.0,94.8853,94.9719,94.7411,94.8372,12136.0
2022-08-10 15:00:00,98.6,98.6,98.38,98.46,20558.0,94.8276,94.8276,94.616,94.693,20558.0
2022-08-10 15:30:00,98.48,98.73,98.38,98.63,118788.0,94.7122,94.9527,94.616,94.8565,118788.0
2022-08-11 09:30:00,98.77,98.83,98.1,98.1,17679.0,94.9911,95.0488,94.3468,94.3468,17679.0
2022-08-11 10:00:00,98.13,98.65,98.0,98.6,34529.0,94.3756,94.8757,94.2506,94.8276,34529.0
2022-08-11 10:30:00,98.66,98.93,98.43,98.64,31772.0,94.8853,95.145,94.6641,94.8661,31772.0
2022-08-11 11:00:00,98.6,98.68,98.31,98.47,19106.0,94.8276,94.9046,94.5487,94.7026,19106.0
2022-08-11 11:30:00,98.44,98.44,98.12,98.25,20120.0,94.6738,94.6738,94.366,94.491,20120.0
2022-08-11 12:00:00,98.22,98.34,97.94,98.1,21733.0,94.4622,94.5776,94.1929,94.3468,21733.0
2022-08-11 12:30:00,98.09,98.21,97.86,97.97,36876.0,94.3371,94.4526,94.1159,94.2217,36876.0
2022-08-11 13:00:00,98.01,98.24,97.78,98.23,54811.0,94.2602,94.4814,94.039,94.4718,54811.0
2022-08-11 13:30:00,98.2,98.47,98.13,98.15,23900.0,94.4429,94.7026,94.3756,94.3948,23900.0
2022-08-11 14:00:00,98.17,98.26,98.02,98.13,15552.0,94.4141,94.5006,94.2698,94.3756,15552.0
2022-08-11 14:30:00,98.13,98.15,97.86,97.89,16433.0,94.3756,94.3948,94.1159,94.1448,16433.0
2022-08-11 15:00:00,97.88,97.88,97.59,97.64,44352.0,94.1352,94.1352,93.8563,93.9044,44352.0
2022-08-11 15:30:00,97.64,98.29,97.64,98.14,150596.0,93.9044,94.5295,93.9044,94.3852,150596.0
2022-08-12 09:30:00,98.32,99.0,98.32,98.93,27386.0,94.5583,95.2123,94.5583,95.145,27386.0
2022-08-12 10:00:00,98.84,99.43,98.72,99.28,19268.0,95.0584,95.6259,94.943,95.4816,19268.0
2022-08-12 10:30:00,99.35,99.43,99.08,99.14,15792.0,95.5489,95.6259,95.2893,95.347,15792.0
2022-08-12 11:00:00,99.17,99.25,98.98,99.14,16038.0,95.3758,95.4528,95.1931,95.347,16038.0
2022-08-12 11:30:00,99.13,99.32,98.91,99.16,9975.0,95.3374,95.5201,95.1258,95.3662,9975.0
2022-08-12 12:00:00,99.25,99.6,99.24,99.56,8972.0,95.4528,95.7894,95.4431,95.7509,8972.0
2022-08-12 12:30:00,99.59,99.59,99.35,99.35,9085.0,95.7798,95.7798,95.5489,95.5489,9085.0
2022-08-12 13:00:00,99.37,99.47,99.34,99.41,8113.0,95.5682,95.6643,95.5393,95.6066,8113.0
2022-08-12 13:30:00,99.41,99.61,99.39,99.54,9529.0,95.6066,95.799,95.5874,95.7317,9529.0
2022-08-12 14:00:00,99.56,99.8,99.52,99.78,9389.0,95.7509,95.9817,95.7124,95.9625,9389.0
2022-08-12 14:30:00,99.77,99.93,99.77,99.87,10929.0,95.9529,96.1067,95.9529,96.049,10929.0
2022-08-12 15:00:00,99.85,99.98,99.82,99.91,13257.0,96.0298,96.1548,96.001,96.0875,13257.0
2022-08-12 15:30:00,99.88,100.11,99.83,100.05,71806.0,96.0587,96.2799,96.0106,96.2222,71806.0
2022-08-15 09:30:00,99.57,100.67,98.6,100.62,18746.0,95.7605,96.8184,94.8276,96.7703,18746.0
2022-08-15 10:00:00,100.7,101.18,100.62,101.16,15460.0,96.8473,97.3089,96.7703,97.2897,15460.0
2022-08-15 10:30:00,101.09,101.25,100.74,101.22,13454.0,97.2224,97.3762,96.8858,97.3474,13454.0
2022-08-15 11:00:00,101.14,101.74,101.08,101.57,23154.0,97.2705,97.8475,97.2127,97.684,23154.0
2022-08-15 11:30:00,101.53,101.66,101.18,101.4,8666.0,97.6455,97.7706,97.3089,97.5205,8666.0
2022-08-15 12:00:00,101.32,101.57,101.32,101.45,16682.0,97.4436,97.684,97.4436,97.5686,16682.0
2022-08-15 12:30:00,101.46,101.55,101.28,101.38,10721.0,97.5782,97.6648,97.4051,97.5013,10721.0
2022-08-15 13:00:00,101.37,101.44,101.11,101.23,11302.0,97.4917,97.559,97.2416,97.357,11302.0
2022-08-15 13:30:00,101.28,101.34,101.18,101.25,9966.0,97.4051,97.4628,97.3089,97.3762,9966.0
2022-08-15 14:00:00,101.25,101.38,101.13,101.27,9927.0,97.3762,97.5013,97.2608,97.3955,9927.0
2022-08-15 14:30:00,101.28,101.33,101.12,101.15,27597.0,97.4051,97.4532,97.2512,97.2801,27597.0
2022-08-15 15:00:00,101.13,101.15,100.88,101.0,21879.0,97.2608,97.2801,97.0204,97.1358,21879.0
2022-08-15 15:30:00,100.99,101.17,100.9,100.98,72107.0,97.1262,97.2993,97.0396,97.1166,72107.0
2022-08-16 09:30:00,100.87,101.44,100.87,101.3,12289.0,97.0108,97.559,97.0108,97.4243,12289.0
2022-08-16 10:00:00,101.32,101.73,101.14,101.14,10036.0,97.4436,97.8379,97.2705,97.2705,10036.0
2022-08-16 10:30:00,101.27,101.32,100.99,101.09,12170.0,97.3955,97.4436,97.1262,97.2224,12170.0
2022-08-16 11:00:00,101.12,101.2,100.97,101.1,12784.0,97.2512,97.3282,97.107,97.232,12784.0
2022-08-16 11:30:00,101.08,101.39,101.03,101.24,11568.0,97.2127,97.5109,97.1647,97.3666,11568.0
2022-08-16 12:00:00,101.21,101.35,101.14,101.31,5521.0,97.3378,97.4724,97.2705,97.4339,5521.0
2022-08-16 12:30:00,101.31,101.36,100.92,100.92,4820.0,97.4339,97.482,97.0589,97.0589,4820.0
2022-08-16 13:00:00,100.99,101.13,100.92,101.05,10639.0,97.1262,97.2608,97.0589,97.1839,10639.0
2022-08-16 13:30:00,101.08,101.28,101.03,101.26,20555.0,97.2127,97.4051,97.1647,97.3859,20555.0
2022-08-16 14:00:00,101.27,101.37,101.14,101.27,15090.0,97.3955,97.4917,97.2705,97.3955,15090.0
2022-08-16 14:30:00,101.33,101.33,100.92,101.2,26882.0,97.4532,97.4532,97.0589,97.3282,26882.0
2022-08-16 15:00:00,101.16,101.22,100.86,101.2,10856.0,97.2897,97.3474,97.0012,97.3282,10856.0
2022-08-16 15:30:00,101.18,101.3,101.11,101.2,77540.0,97.3089,97.4243,97.2416,97.3282,77540.0
2022-08-17 09:30:00,100.7,100.94,100.38,100.67,20444.0,96.8473,97.0781,96.5395,96.8184,20444.0
2022-08-17 10:00:00,100.69,100.8,100.57,100.71,12326.0,96.8377,96.9435,96.7223,96.8569,12326.0
2022-08-17 10:30:00,100.7,100.9,100.65,100.71,5831.0,96.8473,97.0396,96.7992,96.8569,5831.0
2022-08-17 11:00:00,100.7,100.84,100.59,100.83,8925.0,96.8473,96.9819,96.7415,96.9723,8925.0
2022-08-17 11:30:00,100.84,100.84,100.32,100.39,7911.0,96.9819,96.9819,96.4818,96.5491,7911.0
2022-08-17 12:00:00,100.36,100.46,100.31,100.41,5685.0,96.5203,96.6165,96.4722,96.5684,5685.0
2022-08-17 12:30:00,100.42,100.45,100.29,100.36,6155.0,96.578,96.6068,96.453,96.5203,6155.0
2022-08-17 13:00:00,100.34,100.55,100.3,100.51,6328.0,96.5011,96.703,96.4626,96.6646,6328.0
2022-08-17 13:30:00,100.55,100.87,100.47,100.75,9848.0,96.703,97.0108,96.6261,96.8954,9848.0
2022-08-17 14:00:00,100.83,101.3,100.81,101.26,9930.0,96.9723,97.4243,96.9531,97.3859,9930.0
2022-08-17 14:30:00,101.25,101.49,101.15,101.25,13261.0,97.3762,97.6071,97.2801,97.3762,13261.0
2022-08-17 15:00:00,101.22,101.35,101.06,101.15,13996.0,97.3474,97.4724,97.1935,97.2801,13996.0
2022-08-17 15:30:00,101.16,101.26,101.09,101.14,41917.0,97.2897,97.3859,97.2224,97.2705,41917.0
2022-08-18 09:30:00,101.61,101.88,101.28,101.76,10768.0,97.7225,97.9821,97.4051,97.8667,10768.0
2022-08-18 10:00:00,101.38,101.51,101.27,101.39,8532.0,97.5013,97.6263,97.3955,97.5109,8532.0
2022-08-18 10:30:00,101.52,101.52,101.23,101.3,9709.0,97.6359,97.6359,97.357,97.4243,9709.0
2022-08-18 11:00:00,101.26,101.4,101.18,101.35,9737.0,97.3859,97.5205,97.3089,97.4724,9737.0
2022-08-18 11:30:00,101.35,101.56,101.28,101.42,12800.0,97.4724,97.6744,97.4051,97.5397,12800.0
2022-08-18 12:00:00,101.5,101.78,101.42,101.42,6707.0,97.6167,97.886,97.5397,97.5397,6707.0
2022-08-18 12:30:00,101.38,101.53,101.3,101.49,8462.0,97.5013,97.6455,97.4243,97.6071,8462.0
2022-08-18 13:00:00,101.49,101.52,101.3,101.45,7273.0,97.6071,97.6359,97.4243,97.5686,7273.0
2022-08-18 13:30:00,101.44,101.58,101.36,101.36,11487.0,97.559,97.6936,97.482,97.482,11487.0
2022-08-18 14:00:00,101.41,101.78,101.36,101.69,11229.0,97.5301,97.886,97.482,97.7994,11229.0
2022-08-18 14:30:00,101.7,101.7,101.42,101.42,13691.0,97.809,97.809,97.5397,97.5397,13691.0
2022-08-18 15:00:00,101.43,101.62,101.43,101.61,8736.0,97.5494,97.7321,97.5494,97.7225,8736.0
2022-08-18 15:30:00,101.63,101.66,101.39,101.59,51156.0,97.7417,97.7706,97.5109,97.7032,51156.0
2022-08-19 09:30:00,101.57,101.8,101.15,101.61,45899.0,97.684,97.9052,97.2801,97.7225,45899.0
2022-08-19 10:00:00,101.6,101.94,101.56,101.94,15282.0,97.7129,98.0398,97.6744,98.0398,15282.0
2022-08-19 10:30:00,101.96,102.24,101.83,102.11,30937.0,98.0591,98.3284,97.9341,98.2033,30937.0
2022-08-19 11:00:00,102.08,102.12,101.46,101.46,11185.0,98.1745,98.213,97.5782,97.5782,11185.0
2022-08-19 11:30:00,101.54,101.77,101.37,101.77,7814.0,97.6551,97.8763,97.4917,97.8763,7814.0
2022-08-19 12:00:00,101.71,101.79,101.55,101.64,6942.0,97.8186,97.8956,97.6648,97.7513,6942.0
2022-08-19 12:30:00,101.64,102.01,101.62,101.93,7878.0,97.7513,98.1072,97.7321,98.0302,7878.0
2022-08-19 13:00:00,101.96,102.09,101.84,102.05,7752.0,98.0591,98.1841,97.9437,98.1456,7752.0
2022-08-19 13:30:00,102.04,102.04,101.89,101.92,10127.0,98.136,98.136,97.9918,98.0206,10127.0
2022-08-19 14:00:00,101.89,102.0,101.87,102.0,11533.0,97.9918,98.0975,97.9725,98.0975,11533.0
2022-08-19 14:30:00,101.97,101.97,101.64,101.75,9529.0,98.0687,98.0687,97.7513,97.8571,9529.0
2022-08-19 15:00:00,101.75,102.05,101.72,102.05,21442.0,97.8571,98.1456,97.8283,98.1456,21442.0
2022-08-19 15:30:00,102.05,102.64,101.91,102.57,154642.0,98.1456,98.7131,98.011,98.6457,154642.0
2022-08-22 09:30:00,102.02,102.11,101.33,101.6,36317.0,98.1168,98.2033,97.4532,97.7129,36317.0
2022-08-22 10:00:00,101.63,101.83,101.49,101.72,16734.0,97.7417,97.9341,97.6071,97.8283,16734.0
2022-08-22 10:30:00,101.67,101.98,101.65,101.89,14874.0,97.7802,98.0783,97.7609,97.9918,14874.0
2022-08-22 11:00:00,101.91,102.11,101.89,101.94,9917.0,98.011,98.2033,97.9918,98.0398,9917.0
2022-08-22 11:30:00,101.95,101.97,101.55,101.6,12473.0,98.0495,98.0687,97.6648,97.7129,12473.0
2022-08-22 12:00:00,101.61,101.69,101.44,101.45,10413.0,97.7225,97.7994,97.559,97.5686,10413.0
2022-08-22 12:30:00,101.42,101.49,101.11,101.3,17299.0,97.5397,97.6071,97.2416,97.4243,17299.0
2022-08-22 13:00:00,101.36,101.51,100.66,100.66,34467.0,97.482,97.6263,96.8088,96.8088,34467.0
2022-08-22 13:30:00,100.65,100.8,100.44,100.79,13744.0,96.7992,96.9435,96.5972,96.9338,13744.0
2022-08-22 14:00:00,100.82,100.91,100.74,100.83,13398.0,96.9627,97.0493,96.8858,96.9723,13398.0
2022-08-22 14:30:00,100.82,100.84,100.61,100.61,12892.0,96.9627,96.9819,96.7607,96.7607,12892.0
2022-08-22 15:00:00,100.64,100.8,100.63,100.66,20089.0,96.7896,96.9435,96.78,96.8088,20089.0
2022-08-22 15:30:00,100.7,100.8,100.41,100.66,91376.0,96.8473,96.9435,96.5684,96.8088,91376.0
2022-08-23 09:30:00,100.55,100.87,100.08,100.75,31144.0,96.703,97.0108,96.251,96.8954,31144.0
2022-08-23 10:00:00,100.81,101.06,100.57,100.68,9144.0,96.9531,97.1935,96.7223,96.8281,9144.0
2022-08-23 10:30:00,100.73,101.02,100.63,100.66,17399.0,96.8761,97.155,96.78,96.8088,17399.0
2022-08-23 11:00:00,100.69,100.69,100.23,100.33,8814.0,96.8377,96.8377,96.3953,96.4914,8814.0
2022-08-23 11:30:00,100.29,100.52,100.28,100.52,9514.0,96.453,96.6742,96.4434,96.6742,9514.0
2022-08-23 12:00:00,100.5,100.5,100.09,100.09,8714.0,96.6549,96.6549,96.2606,96.2606,8714.0
2022-08-23 12:30:00,100.05,100.2,100.04,100.18,5508.0,96.2222,96.3664,96.2125,96.3472,5508.0
2022-08-23 13:00:00,100.19,100.34,100.03,100.34,9713.0,96.3568,96.5011,96.2029,96.5011,9713.0
2022-08-23 13:30:00,100.38,100.49,100.29,100.33,26492.0,96.5395,96.6453,96.453,96.4914,26492.0
2022-08-23 14:00:00,100.3,100.64,100.29,100.64,15160.0,96.4626,96.7896,96.453,96.7896,15160.0
2022-08-23 14:30:00,100.69,100.69,100.45,100.61,10548.0,96.8377,96.8377,96.6068,96.7607,10548.0
2022-08-23 15:00:00,100.57,100.72,100.57,100.7,14402.0,96.7223,96.8665,96.7223,96.8473,14402.0
2022-08-23 15:30:00,100.7,100.7,100.17,100.26,96489.0,96.8473,96.8473,96.3376,96.4241,96489.0
2022-08-24 09:30:00,100.48,100.6,100.15,100.28,13771.0,96.6357,96.7511,96.3183,96.4434,13771.0
2022-08-24 10:00:00,100.4,100.4,99.85,99.94,5840.0,96.5588,96.5588,96.0298,96.1164,5840.0
2022-08-24 10:30:00,99.91,100.12,99.89,100.01,18510.0,96.0875,96.2895,96.0683,96.1837,18510.0
2022-08-24 11:00:00,100.01,100.41,100.0,100.4,18762.0,96.1837,96.5684,96.1741,96.5588,18762.0
2022-08-24 11:30:00,100.37,100.45,99.97,99.97,11695.0,96.5299,96.6068,96.1452,96.1452,11695.0
2022-08-24 12:00:00,99.98,100.02,99.73,99.95,8241.0,96.1548,96.1933,95.9144,96.126,8241.0
2022-08-24 12:30:00,99.92,99.92,99.46,99.56,5332.0,96.0971,96.0971,95.6547,95.7509,5332.0
2022-08-24 13:00:00,99.55,99.63,99.46,99.57,5007.0,95.7413,95.8182,95.6547,95.7605,5007.0
2022-08-24 13:30:00,99.61,99.72,99.36,99.53,29028.0,95.799,95.9048,95.5586,95.722,29028.0
2022-08-24 14:00:00,99.54,99.72,99.52,99.64,7291.0,95.7317,95.9048,95.7124,95.8278,7291.0
2022-08-24 14:30:00,99.63,99.77,99.5,99.77,10406.0,95.8182,95.9529,95.6932,95.9529,10406.0
2022-08-24 15:00:00,99.73,99.94,99.68,99.78,11625.0,95.9144,96.1164,95.8663,95.9625,11625.0
2022-08-24 15:30:00,99.79,99.85,99.49,99.59,90803.0,95.9721,96.0298,95.6836,95.7798,90803.0
2022-08-25 09:30:00,99.94,100.19,99.51,99.66,23912.0,96.1164,96.3568,95.7028,95.8471,23912.0
2022-08-25 10:00:00,99.75,99.87,99.49,99.79,7388.0,95.9336,96.049,95.6836,95.9721,7388.0
2022-08-25 10:30:00,99.84,99.88,99.58,99.73,6301.0,96.0202,96.0587,95.7701,95.9144,6301.0
2022-08-25 11:00:00,99.7,99.74,99.37,99.44,5770.0,95.8855,95.924,95.5682,95.6355,5770.0
2022-08-25 11:30:00,99.45,99.58,99.45,99.54,4356.0,95.6451,95.7701,95.6451,95.7317,4356.0
2022-08-25 12:00:00,99.52,99.52,99.33,99.42,4659.0,95.7124,95.7124,95.5297,95.6163,4659.0
2022-08-25 12:30:00,99.44,99.44,99.14,99.19,9137.0,95.6355,95.6355,95.347,95.3951,9137.0
2022-08-25 13:00:00,99.16,99.29,99.1,99.22,7041.0,95.3662,95.4912,95.3085,95.4239,7041.0
2022-08-25 13:30:00,99.19,99.35,99.19,99.33,7601.0,95.3951,95.5489,95.3951,95.5297,7601.0
2022-08-25 14:00:00,99.34,99.43,99.18,99.4,12532.0,95.5393,95.6259,95.3854,95.597,12532.0
2022-08-25 14:30:00,99.42,99.46,99.36,99.39,15594.0,95.6163,95.6547,95.5586,95.5874,15594.0
2022-08-25 15:00:00,99.39,99.47,99.26,99.41,18707.0,95.5874,95.6643,95.4624,95.6066,18707.0
2022-08-25 15:30:00,99.38,99.77,99.36,99.74,78986.0,95.5778,95.9529,95.5586,95.924,78986.0
2022-08-26 09:30:00,99.87,99.98,99.51,99.56,6923.0,96.049,96.1548,95.7028,95.7509,6923.0
2022-08-26 10:00:00,99.49,99.51,98.88,98.95,9238.0,95.6836,95.7028,95.0969,95.1642,9238.0
2022-08-26 10:30:00,98.83,98.85,98.45,98.75,6849.0,95.0488,95.0681,94.6834,94.9719,6849.0
2022-08-26 11:00:00,98.65,98.8,98.47,98.75,4938.0,94.8757,95.02,94.7026,94.9719,4938.0
2022-08-26 11:30:00,98.8,98.87,98.61,98.63,6185.0,95.02,95.0873,94.8372,94.8565,6185.0
2022-08-26 12:00:00,98.57,98.57,98.32,98.38,13527.0,94.7988,94.7988,94.5583,94.616,13527.0
2022-08-26 12:30:00,98.4,98.54,98.34,98.47,7790.0,94.6353,94.7699,94.5776,94.7026,7790.0
2022-08-26 13:00:00,98.47,98.6,98.42,98.56,4918.0,94.7026,94.8276,94.6545,94.7892,4918.0
2022-08-26 13:30:00,98.54,98.54,98.35,98.36,5083.0,94.7699,94.7699,94.5872,94.5968,5083.0
2022-08-26 14:00:00,98.36,98.37,98.11,98.22,14642.0,94.5968,94.6064,94.3564,94.4622,14642.0
2022-08-26 14:30:00,98.25,98.25,97.77,97.77,7909.0,94.491,94.491,94.0294,94.0294,7909.0
2022-08-26 15:00:00,97.8,97.8,97.43,97.43,15031.0,94.0582,94.0582,93.7024,93.7024,15031.0
2022-08-26 15:30:00,97.38,97.53,97.16,97.19,59499.0,93.6543,93.7986,93.4427,93.4716,59499.0
2022-08-29 09:30:00,96.68,96.68,95.66,95.77,19904.0,92.9811,92.9811,92.0001,92.1059,19904.0
2022-08-29 10:00:00,95.77,96.2,95.72,96.02,15320.0,92.1059,92.5195,92.0578,92.3463,15320.0
2022-08-29 10:30:00,96.0,96.05,95.51,95.8,10358.0,92.3271,92.3752,91.8559,92.1348,10358.0
2022-08-29 11:00:00,95.73,96.25,95.73,96.19,10480.0,92.0674,92.5675,92.0674,92.5098,10480.0
2022-08-29 11:30:00,96.19,96.58,96.16,96.51,20375.0,92.5098,92.8849,92.481,92.8176,20375.0
2022-08-29 12:00:00,96.57,97.04,96.57,96.84,9809.0,92.8753,93.3273,92.8753,93.135,9809.0
2022-08-29 12:30:00,96.84,96.92,96.73,96.79,22651.0,93.135,93.2119,93.0292,93.0869,22651.0
2022-08-29 13:00:00,96.8,96.92,96.6,96.92,62481.0,93.0965,93.2119,92.9041,93.2119,62481.0
2022-08-29 13:30:00,96.9,97.64,96.86,97.64,16837.0,93.1927,93.9044,93.1542,93.9044,16837.0
2022-08-29 14:00:00,97.61,97.69,97.46,97.51,9997.0,93.8755,93.9524,93.7312,93.7793,9997.0
2022-08-29 14:30:00,97.53,97.7,97.48,97.69,7223.0,93.7986,93.9621,93.7505,93.9524,7223.0
2022-08-29 15:00:00,97.74,97.94,97.62,97.64,9771.0,94.0005,94.1929,93.8851,93.9044,9771.0
2022-08-29 15:30:00,97.62,97.67,97.23,97.24,41754.0,93.8851,93.9332,93.51,93.5197,41754.0
2022-08-30 09:30:00,97.34,97.57,96.5,96.76,10228.0,93.6158,93.837,92.808,93.058,10228.0
2022-08-30 10:00:00,96.62,96.72,96.21,96.37,6965.0,92.9234,93.0196,92.5291,92.6829,6965.0
2022-08-30 10:30:00,96.33,96.42,95.93,96.16,49153.0,92.6445,92.731,92.2598,92.481,49153.0
2022-08-30 11:00:00,96.16,96.32,95.99,96.2,16688.0,92.481,92.6349,92.3175,92.5195,16688.0
2022-08-30 11:30:00,96.22,96.29,96.05,96.1,7640.0,92.5387,92.606,92.3752,92.4233,7640.0
2022-08-30 12:00:00,96.12,96.3,96.07,96.2,5920.0,92.4425,92.6156,92.3944,92.5195,5920.0
2022-08-30 12:30:00,96.16,96.32,96.02,96.25,13566.0,92.481,92.6349,92.3463,92.5675,13566.0
2022-08-30 13:00:00,96.21,96.34,96.01,96.02,6275.0,92.5291,92.6541,92.3367,92.3463,6275.0
2022-08-30 13:30:00,96.03,96.1,95.77,95.95,14227.0,92.356,92.4233,92.1059,92.279,14227.0
2022-08-30 14:00:00,95.96,96.09,95.84,95.86,18552.0,92.2886,92.4137,92.1732,92.1925,18552.0
2022-08-30 14:30:00,95.84,96.06,95.83,95.96,9266.0,92.1732,92.3848,92.1636,92.2886,9266.0
2022-08-30 15:00:00,95.98,96.42,95.98,96.19,13482.0,92.3079,92.731,92.3079,92.5098,13482.0
2022-08-30 15:30:00,96.16,96.18,95.79,95.82,64744.0,92.481,92.5002,92.1251,92.154,64744.0
2022-08-31 09:30:00,96.18,96.77,95.99,96.19,33578.0,92.5002,93.0676,92.3175,92.5098,33578.0
2022-08-31 10:00:00,96.12,96.22,95.73,95.73,11108.0,92.4425,92.5387,92.0674,92.0674,11108.0
2022-08-31 10:30:00,95.85,96.31,95.85,96.18,23135.0,92.1828,92.6252,92.1828,92.5002,23135.0
2022-08-31 11:00:00,96.18,96.25,95.98,96.08,10372.0,92.5002,92.5675,92.3079,92.404,10372.0
2022-08-31 11:30:00,96.06,96.27,95.89,96.06,22826.0,92.3848,92.5868,92.2213,92.3848,22826.0
2022-08-31 12:00:00,96.08,96.13,95.73,95.83,12772.0,92.404,92.4521,92.0674,92.1636,12772.0
2022-08-31 12:30:00,95.82,95.9,95.57,95.69,10438.0,92.154,92.2309,91.9136,92.029,10438.0
2022-08-31 13:00:00,95.68,95.69,95.32,95.39,26557.0,92.0193,92.029,91.6731,91.7404,26557.0
2022-08-31 13:30:00,95.4,95.42,95.12,95.36,64025.0,91.7501,91.7693,91.4808,91.7116,64025.0
2022-08-31 14:00:00,95.36,95.37,95.02,95.02,29906.0,91.7116,91.7212,91.3846,91.3846,29906.0
2022-08-31 14:30:00,95.0,95.03,94.73,94.93,25906.0,91.3654,91.3942,91.1057,91.298,25906.0
2022-08-31 15:00:00,94.92,95.21,94.89,94.99,38036.0,91.2884,91.5673,91.2596,91.3557,38036.0
2022-08-31 15:30:00,94.96,95.38,94.85,95.04,205528.0,91.3269,91.7308,91.2211,91.4038,205528.0
2022-09-01 09:30:00,94.87,95.21,94.63,94.71,19811.0,91.2403,91.5673,91.0095,91.0865,19811.0
2022-09-01 10:00:00,94.75,94.92,94.25,94.57,19665.0,91.1249,91.2884,90.6441,90.9518,19665.0
2022-09-01 10:30:00,94.55,94.75,94.48,94.61,18455.0,90.9326,91.1249,90.8653,90.9903,18455.0
2022-09-01 11:00:00,94.61,94.94,94.55,94.72,44927.0,90.9903,91.3077,90.9326,91.0961,44927.0
2022-09-01 11:30:00,94.75,95.07,94.72,94.76,22061.0,91.1249,91.4327,91.0961,91.1345,22061.0
2022-09-01 12:00:00,94.76,95.01,94.7,94.85,17320.0,91.1345,91.375,91.0768,91.2211,17320.0
2022-09-01 12:30:00,94.83,94.83,94.46,94.48,12333.0,91.2019,91.2019,90.846,90.8653,12333.0
2022-09-01 13:00:00,94.47,94.87,94.42,94.78,13289.0,90.8556,91.2403,90.8076,91.1538,13289.0
2022-09-01 13:30:00,94.8,94.86,94.68,94.71,13005.0,91.173,91.2307,91.0576,91.0865,13005.0
2022-09-01 14:00:00,94.7,94.98,94.65,94.94,16623.0,91.0768,91.3461,91.0288,91.3077,16623.0
2022-09-01 14:30:00,94.97,95.06,94.74,94.95,15598.0,91.3365,91.4231,91.1153,91.3173,15598.0
2022-09-01 15:00:00,94.94,95.32,94.92,94.95,14279.0,91.3077,91.6731,91.2884,91.3173,14279.0
2022-09-01 15:30:00,94.92,95.08,94.84,95.07,95473.0,91.2884,91.4423,91.2115,91.4327,95473.0
2022-09-02 09:30:00,95.82,96.11,94.72,94.73,19050.0,92.154,92.4329,91.0961,91.1057,19050.0
2022-09-02 10:00:00,94.77,95.31,94.69,95.27,16422.0,91.1442,91.6635,91.0672,91.625,16422.0
2022-09-02 10:30:00,95.39,95.59,95.37,95.48,12738.0,91.7404,91.9328,91.7212,91.827,12738.0
2022-09-02 11:00:00,95.48,95.69,95.44,95.59,11016.0,91.827,92.029,91.7885,91.9328,11016.0
2022-09-02 11:30:00,95.58,95.61,95.38,95.48,6679.0,91.9232,91.952,91.7308,91.827,6679.0
2022-09-02 12:00:00,95.51,95.57,95.06,95.06,10521.0,91.8559,91.9136,91.4231,91.4231,10521.0
2022-09-02 12:30:00,95.09,95.14,94.66,94.73,9638.0,91.4519,91.5,91.0384,91.1057,9638.0
2022-09-02 13:00:00,94.66,94.66,94.06,94.08,11646.0,91.0384,91.0384,90.4613,90.4806,11646.0
2022-09-02 13:30:00,94.1,94.17,93.77,93.83,9851.0,90.4998,90.5671,90.1824,90.2401,9851.0
2022-09-02 14:00:00,93.84,94.18,93.81,94.15,8739.0,90.2497,90.5767,90.2209,90.5479,8739.0
2022-09-02 14:30:00,94.11,94.28,94.01,94.06,10282.0,90.5094,90.6729,90.4132,90.4613,10282.0
2022-09-02 15:00:00,94.04,94.21,93.85,93.94,15572.0,90.4421,90.6056,90.2594,90.3459,15572.0
2022-09-02 15:30:00,93.9,93.9,93.4,93.71,52344.0,90.3074,90.3074,89.8266,90.1247,52344.0
2022-09-06 09:30:00,93.94,94.19,93.68,94.1,16230.0,90.3459,90.5864,90.0959,90.4998,16230.0
2022-09-06 10:00:00,94.06,94.15,93.52,93.71,17425.0,90.4613,90.5479,89.942,90.1247,17425.0
2022-09-06 10:30:00,93.65,94.32,93.59,94.24,17544.0,90.067,90.7114,90.0093,90.6344,17544.0
2022-09-06 11:00:00,94.22,94.59,94.06,94.06,24278.0,90.6152,90.971,90.4613,90.4613,24278.0
2022-09-06 11:30:00,94.05,94.37,93.95,93.95,17906.0,90.4517,90.7595,90.3555,90.3555,17906.0
2022-09-06 12:00:00,93.96,93.96,93.49,93.54,15097.0,90.3652,90.3652,89.9131,89.9612,15097.0
2022-09-06 12:30:00,93.53,93.7,93.44,93.69,31348.0,89.9516,90.1151,89.865,90.1055,31348.0
2022-09-06 13:00:00,93.68,93.71,93.21,93.3,9511.0,90.0959,90.1247,89.6438,89.7304,9511.0
2022-09-06 13:30:00,93.35,93.69,93.35,93.69,10904.0,89.7785,90.1055,89.7785,90.1055,10904.0
2022-09-06 14:00:00,93.73,93.81,93.51,93.54,24673.0,90.144,90.2209,89.9324,89.9612,24673.0
2022-09-06 14:30:00,93.59,93.61,93.27,93.35,22192.0,90.0093,90.0285,89.7016,89.7785,22192.0
2022-09-06 15:00:00,93.36,93.82,93.34,93.76,13918.0,89.7881,90.2305,89.7689,90.1728,13918.0
2022-09-06 15:30:00,93.73,93.87,93.5,93.61,141215.0,90.144,90.2786,89.9228,90.0285,141215.0
2022-09-07 09:30:00,93.83,94.05,93.65,93.74,15031.0,90.2401,90.4517,90.067,90.1536,15031.0
2022-09-07 10:00:00,93.72,93.76,93.38,93.7,12084.0,90.1343,90.1728,89.8073,90.1151,12084.0
2022-09-07 10:30:00,93.72,94.31,93.72,94.08,17136.0,90.1343,90.7018,90.1343,90.4806,17136.0
2022-09-07 11:00:00,94.05,94.28,93.93,94.06,11568.0,90.4517,90.6729,90.3363,90.4613,11568.0
2022-09-07 11:30:00,94.07,94.19,94.04,94.05,8214.0,90.4709,90.5864,90.4421,90.4517,8214.0
2022-09-07 12:00:00,94.08,94.2,94.01,94.11,11138.0,90.4806,90.596,90.4132,90.5094,11138.0
2022-09-07 12:30:00,94.05,94.43,94.04,94.21,35140.0,90.4517,90.8172,90.4421,90.6056,35140.0
2022-09-07 13:00:00,94.25,94.34,94.08,94.15,25226.0,90.6441,90.7306,90.4806,90.5479,25226.0
2022-09-07 13:30:00,94.17,94.53,94.12,94.47,23708.0,90.5671,90.9133,90.519,90.8556,23708.0
2022-09-07 14:00:00,94.51,94.92,94.48,94.74,28597.0,90.8941,91.2884,90.8653,91.1153,28597.0
2022-09-07 14:30:00,94.76,95.03,94.76,95.01,10431.0,91.1345,91.3942,91.1345,91.375,10431.0
2022-09-07 15:00:00,95.0,95.17,94.99,95.1,14614.0,91.3654,91.5289,91.3557,91.4615,14614.0
2022-09-07 15:30:00,95.1,95.31,94.94,95.01,62932.0,91.4615,91.6635,91.3077,91.375,62932.0
2022-09-08 09:30:00,94.47,94.61,94.01,94.07,15453.0,90.8556,90.9903,90.4132,90.4709,15453.0
2022-09-08 10:00:00,94.11,94.5,94.11,94.45,6884.0,90.5094,90.8845,90.5094,90.8364,6884.0
2022-09-08 10:30:00,94.43,94.59,94.34,94.46,11023.0,90.8172,90.971,90.7306,90.846,11023.0
2022-09-08 11:00:00,94.47,94.65,94.43,94.45,9374.0,90.8556,91.0288,90.8172,90.8364,9374.0
2022-09-08 11:30:00,94.43,94.49,94.23,94.32,43020.0,90.8172,90.8749,90.6248,90.7114,43020.0
2022-09-08 12:00:00,94.34,94.34,93.62,93.86,8331.0,90.7306,90.7306,90.0382,90.269,8331.0
2022-09-08 12:30:00,93.84,94.51,93.84,94.44,20172.0,90.2497,90.8941,90.2497,90.8268,20172.0
2022-09-08 13:00:00,94.41,94.67,94.3,94.58,17496.0,90.7979,91.048,90.6921,90.9614,17496.0
2022-09-08 13:30:00,94.57,94.81,94.51,94.73,24854.0,90.9518,91.1826,90.8941,91.1057,24854.0
2022-09-08 14:00:00,94.71,94.91,94.68,94.84,10683.0,91.0865,91.2788,91.0576,91.2115,10683.0
2022-09-08 14:30:00,94.86,94.97,94.49,94.57,11699.0,91.2307,91.3365,90.8749,90.9518,11699.0
2022-09-08 15:00:00,94.57,94.64,94.36,94.37,16994.0,90.9518,91.0191,90.7498,90.7595,16994.0
2022-09-08 15:30:00,94.36,94.74,94.22,94.56,98724.0,90.7498,91.1153,90.6152,90.9422,98724.0
2022-09-09 09:30:00,94.65,94.96,94.5,94.95,11433.0,91.0288,91.3269,90.8845,91.3173,11433.0
2022-09-09 10:00:00,95.01,95.46,94.99,95.43,14534.0,91.375,91.8078,91.3557,91.7789,14534.0
2022-09-09 10:30:00,95.41,95.68,95.38,95.59,6337.0,91.7597,92.0193,91.7308,91.9328,6337.0
2022-09-09 11:00:00,95.63,95.68,95.47,95.64,17912.0,91.9713,92.0193,91.8174,91.9809,17912.0
2022-09-09 11:30:00,95.64,95.72,95.47,95.59,5585.0,91.9809,92.0578,91.8174,91.9328,5585.0
2022-09-09 12:00:00,95.59,95.66,95.42,95.51,8598.0,91.9328,92.0001,91.7693,91.8559,8598.0
2022-09-09 12:30:00,95.43,95.69,95.43,95.64,7827.0,91.7789,92.029,91.7789,91.9809,7827.0
2022-09-09 13:00:00,95.69,95.91,95.66,95.88,8702.0,92.029,92.2405,92.0001,92.2117,8702.0
2022-09-09 13:30:00,95.88,95.98,95.78,95.98,8631.0,92.2117,92.3079,92.1155,92.3079,8631.0
2022-09-09 14:00:00,95.98,96.13,95.94,96.11,8880.0,92.3079,92.4521,92.2694,92.4329,8880.0
2022-09-09 14:30:00,96.2,96.22,96.08,96.16,8482.0,92.5195,92.5387,92.404,92.481,8482.0
2022-09-09 15:00:00,96.12,96.23,96.0,96.02,18041.0,92.4425,92.5483,92.3271,92.3463,18041.0
2022-09-09 15:30:00,95.92,95.98,95.65,95.68,119274.0,92.2502,92.3079,91.9905,92.0193,119274.0
2022-09-12 09:30:00,96.05,96.97,96.05,96.82,14130.0,92.3752,93.26,92.3752,93.1157,14130.0
2022-09-12 10:00:00,96.9,96.92,96.54,96.84,8127.0,93.1927,93.2119,92.8464,93.135,8127.0
2022-09-12 10:30:00,96.9,96.93,96.5,96.61,74234.0,93.1927,93.2215,92.808,92.9138,74234.0
2022-09-12 11:00:00,96.6,96.72,96.49,96.65,12920.0,92.9041,93.0196,92.7984,92.9522,12920.0
2022-09-12 11:30:00,96.66,96.72,96.14,96.16,14064.0,92.9619,93.0196,92.4617,92.481,14064.0
2022-09-12 12:00:00,96.18,96.27,95.97,96.13,9145.0,92.5002,92.5868,92.2983,92.4521,9145.0
2022-09-12 12:30:00,96.12,96.29,96.11,96.19,12607.0,92.4425,92.606,92.4329,92.5098,12607.0
2022-09-12 13:00:00,96.18,96.3,96.05,96.22,12400.0,92.5002,92.6156,92.3752,92.5387,12400.0
2022-09-12 13:30:00,96.22,96.53,96.22,96.4,11040.0,92.5387,92.8368,92.5387,92.7118,11040.0
2022-09-12 14:00:00,96.4,96.4,96.07,96.14,18924.0,92.7118,92.7118,92.3944,92.4617,18924.0
2022-09-12 14:30:00,96.17,96.21,95.97,95.99,23699.0,92.4906,92.5291,92.2983,92.3175,23699.0
2022-09-12 15:00:00,95.98,96.15,95.96,95.97,19861.0,92.3079,92.4714,92.2886,92.2983,19861.0
2022-09-12 15:30:00,95.97,96.27,95.91,96.23,100710.0,92.2983,92.5868,92.2405,92.5483,100710.0
2022-09-13 09:30:00,94.94,95.48,94.78,95.32,12032.0,91.3077,91.827,91.1538,91.6731,12032.0
2022-09-13 10:00:00,95.06,95.17,94.78,94.93,9487.0,91.4231,91.5289,91.1538,91.298,9487.0
2022-09-13 10:30:00,94.89,95.01,94.47,94.47,18533.0,91.2596,91.375,90.8556,90.8556,18533.0
2022-09-13 11:00:00,94.47,94.72,94.39,94.53,10362.0,90.8556,91.0961,90.7787,90.9133,10362.0
2022-09-13 11:30:00,94.51,94.6,94.42,94.6,7403.0,90.8941,90.9807,90.8076,90.9807,7403.0
2022-09-13 12:00:00,94.65,94.85,94.63,94.65,5111.0,91.0288,91.2211,91.0095,91.0288,5111.0
2022-09-13 12:30:00,94.65,94.79,94.6,94.66,7603.0,91.0288,91.1634,90.9807,91.0384,7603.0
2022-09-13 13:00:00,94.66,94.68,94.42,94.56,7962.0,91.0384,91.0576,90.8076,90.9422,7962.0
2022-09-13 13:30:00,94.49,94.55,94.22,94.22,10679.0,90.8749,90.9326,90.6152,90.6152,10679.0
2022-09-13 14:00:00,94.24,94.27,93.65,93.65,10798.0,90.6344,90.6633,90.067,90.067,10798.0
2022-09-13 14:30:00,93.67,93.67,93.26,93.3,19601.0,90.0862,90.0862,89.6919,89.7304,19601.0
2022-09-13 15:00:00,93.34,93.35,92.73,92.73,33489.0,89.7689,89.7785,89.1822,89.1822,33489.0
2022-09-13 15:30:00,92.72,92.85,92.34,92.76,151555.0,89.1726,89.2976,88.8071,89.2111,151555.0
2022-09-14 09:30:00,92.56,93.2,92.56,93.0,23144.0,89.3635,89.9814,89.3635,89.7883,23144.0
2022-09-14 10:00:00,93.03,93.21,92.35,92.35,28367.0,89.8173,89.9911,89.1608,89.1608,28367.0
2022-09-14 10:30:00,92.35,92.85,92.35,92.76,9568.0,89.1608,89.6435,89.1608,89.5566,9568.0
2022-09-14 11:00:00,92.72,92.86,92.42,92.45,9705.0,89.518,89.6532,89.2284,89.2573,9705.0
2022-09-14 11:30:00,92.43,92.48,92.26,92.38,14029.0,89.238,89.2863,89.0739,89.1897,14029.0
2022-09-14 12:00:00,92.4,92.69,92.37,92.59,5270.0,89.2091,89.489,89.1801,89.3925,5270.0
2022-09-14 12:30:00,92.65,93.18,92.62,93.13,200712.0,89.4504,89.9621,89.4215,89.9138,200712.0
2022-09-14 13:00:00,93.15,93.69,93.03,93.62,15910.0,89.9332,90.4545,89.8173,90.3869,15910.0
2022-09-14 13:30:00,93.7,93.71,93.03,93.08,14214.0,90.4642,90.4738,89.8173,89.8656,14214.0
2022-09-14 14:00:00,93.14,93.15,92.78,92.91,7862.0,89.9235,89.9332,89.5759,89.7014,7862.0
2022-09-14 14:30:00,92.93,92.99,92.73,92.74,11296.0,89.7207,89.7787,89.5277,89.5373,11296.0
2022-09-14 15:00:00,92.73,92.79,92.42,92.6,47907.0,89.5277,89.5856,89.2284,89.4021,47907.0
2022-09-14 15:30:00,92.56,93.05,92.36,92.95,73296.0,89.3635,89.8366,89.1704,89.7401,73296.0
2022-09-15 09:30:00,92.83,92.99,92.1,92.4,10381.0,89.6242,89.7787,88.9194,89.2091,10381.0
2022-09-15 10:00:00,92.46,92.55,91.91,91.97,8068.0,89.267,89.3539,88.736,88.7939,8068.0
2022-09-15 10:30:00,91.94,92.0,91.69,91.99,8158.0,88.7649,88.8229,88.5236,88.8132,8158.0
2022-09-15 11:00:00,92.03,92.52,92.0,92.47,21837.0,88.8518,89.3249,88.8229,89.2766,21837.0
2022-09-15 11:30:00,92.47,92.47,92.13,92.15,20242.0,89.2766,89.2766,88.9484,88.9677,20242.0
2022-09-15 12:00:00,92.16,92.24,91.97,92.09,8788.0,88.9773,89.0546,88.7939,88.9098,8788.0
2022-09-15 12:30:00,92.14,92.56,92.13,92.47,28328.0,88.958,89.3635,88.9484,89.2766,28328.0
2022-09-15 13:00:00,92.5,92.88,92.5,92.8,9227.0,89.3056,89.6725,89.3056,89.5952,9227.0
2022-09-15 13:30:00,92.82,92.95,92.76,92.78,13802.0,89.6145,89.7401,89.5566,89.5759,13802.0
2022-09-15 14:00:00,92.77,92.79,92.48,92.79,14654.0,89.5663,89.5856,89.2863,89.5856,14654.0
2022-09-15 14:30:00,92.8,92.84,92.47,92.5,13421.0,89.5952,89.6339,89.2766,89.3056,13421.0
2022-09-15 15:00:00,92.48,92.53,92.17,92.32,23813.0,89.2863,89.3346,88.987,89.1318,23813.0
2022-09-15 15:30:00,92.32,92.71,92.21,92.41,87471.0,89.1318,89.5083,89.0256,89.2187,87471.0
2022-09-16 09:30:00,93.11,93.3,92.54,92.9,227603.0,89.8945,90.078,89.3442,89.6918,227603.0
2022-09-16 10:00:00,92.95,93.25,92.72,93.07,24718.0,89.7401,90.0297,89.518,89.8559,24718.0
2022-09-16 10:30:00,93.08,93.21,92.94,93.05,19460.0,89.8656,89.9911,89.7304,89.8366,19460.0
2022-09-16 11:00:00,93.04,93.72,93.03,93.71,25347.0,89.827,90.4835,89.8173,90.4738,25347.0
2022-09-16 11:30:00,93.71,93.77,93.43,93.63,31501.0,90.4738,90.5317,90.2035,90.3966,31501.0
2022-09-16 12:00:00,93.65,93.65,92.92,93.02,15288.0,90.4159,90.4159,89.7111,89.8076,15288.0
2022-09-16 12:30:00,93.02,93.02,92.68,92.77,16119.0,89.8076,89.8076,89.4794,89.5663,16119.0
2022-09-16 13:00:00,92.8,92.8,92.57,92.57,7934.0,89.5952,89.5952,89.3732,89.3732,7934.0
2022-09-16 13:30:00,92.59,92.66,92.48,92.61,14715.0,89.3925,89.4601,89.2863,89.4118,14715.0
2022-09-16 14:00:00,92.58,92.99,92.55,92.92,21647.0,89.3828,89.7787,89.3539,89.7111,21647.0
2022-09-16 14:30:00,92.91,93.08,92.77,93.03,24823.0,89.7014,89.8656,89.5663,89.8173,24823.0
2022-09-16 15:00:00,93.07,93.21,92.83,92.92,19358.0,89.8559,89.9911,89.6242,89.7111,19358.0
2022-09-16 15:30:00,92.92,93.45,92.78,93.26,187922.0,89.7111,90.2228,89.5759,90.0394,187922.0
2022-09-19 09:30:00,92.69,92.78,91.96,92.58,27980.0,89.489,89.5759,88.7842,89.3828,27980.0
2022-09-19 10:00:00,92.58,92.97,92.42,92.83,19443.0,89.3828,89.7594,89.2284,89.6242,19443.0
2022-09-19 10:30:00,92.88,93.08,92.58,92.64,65929.0,89.6725,89.8656,89.3828,89.4408,65929.0
2022-09-19 11:00:00,92.62,92.79,92.23,92.24,27215.0,89.4215,89.5856,89.0449,89.0546,27215.0
2022-09-19 11:30:00,92.22,92.27,91.87,91.93,13022.0,89.0353,89.0835,88.6974,88.7553,13022.0
2022-09-19 12:00:00,91.92,92.05,91.82,91.92,12341.0,88.7456,88.8711,88.6491,88.7456,12341.0
2022-09-19 12:30:00,91.89,92.44,91.89,92.44,9961.0,88.7167,89.2477,88.7167,89.2477,9961.0
2022-09-19 13:00:00,92.43,92.44,92.27,92.34,9897.0,89.238,89.2477,89.0835,89.1511,9897.0
2022-09-19 13:30:00,92.35,92.6,92.24,92.56,11196.0,89.1608,89.4021,89.0546,89.3635,11196.0
2022-09-19 14:00:00,92.58,92.64,92.49,92.56,9428.0,89.3828,89.4408,89.2959,89.3635,9428.0
2022-09-19 14:30:00,92.57,92.78,92.56,92.71,9251.0,89.3732,89.5759,89.3635,89.5083,9251.0
2022-09-19 15:00:00,92.71,93.31,92.71,93.23,20271.0,89.5083,90.0876,89.5083,90.0104,20271.0
2022-09-19 15:30:00,93.31,93.48,93.16,93.2,110802.0,90.0876,90.2518,89.9428,89.9814,110802.0
2022-09-20 09:30:00,93.02,93.02,92.09,92.17,21341.0,89.8076,89.8076,88.9098,88.987,21341.0
2022-09-20 10:00:00,92.18,92.45,92.0,92.45,14497.0,88.9966,89.2573,88.8229,89.2573,14497.0
2022-09-20 10:30:00,92.5,93.0,92.41,92.89,10287.0,89.3056,89.7883,89.2187,89.6821,10287.0
2022-09-20 11:00:00,92.9,92.91,92.43,92.43,15227.0,89.6918,89.7014,89.238,89.238,15227.0
2022-09-20 11:30:00,92.42,92.71,92.32,92.69,13727.0,89.2284,89.5083,89.1318,89.489,13727.0
2022-09-20 12:00:00,92.67,93.02,92.67,92.89,15232.0,89.4697,89.8076,89.4697,89.6821,15232.0
2022-09-20 12:30:00,92.87,92.87,92.62,92.69,12798.0,89.6628,89.6628,89.4215,89.489,12798.0
2022-09-20 13:00:00,92.66,92.86,92.61,92.82,12761.0,89.4601,89.6532,89.4118,89.6145,12761.0
2022-09-20 13:30:00,92.79,92.89,92.67,92.72,14720.0,89.5856,89.6821,89.4697,89.518,14720.0
2022-09-20 14:00:00,92.76,93.05,92.65,93.04,27420.0,89.5566,89.8366,89.4504,89.827,27420.0
2022-09-20 14:30:00,93.01,93.27,92.88,93.26,15254.0,89.798,90.049,89.6725,90.0394,15254.0
2022-09-20 15:00:00,93.22,93.35,93.02,93.3,57090.0,90.0007,90.1262,89.8076,90.078,57090.0
2022-09-20 15:30:00,93.28,93.52,93.06,93.1,122895.0,90.0587,90.2904,89.8463,89.8849,122895.0
2022-09-21 09:30:00,93.9,94.74,93.66,94.73,19471.0,90.6573,91.4682,90.4255,91.4586,19471.0
2022-09-21 10:00:00,94.63,95.05,94.59,94.89,14323.0,91.362,91.7675,91.3234,91.6131,14323.0
2022-09-21 10:30:00,94.89,94.95,94.26,94.27,10930.0,91.6131,91.671,91.0048,91.0145,10930.0
2022-09-21 11:00:00,94.21,94.23,93.85,93.99,16318.0,90.9565,90.9759,90.609,90.7441,16318.0
2022-09-21 11:30:00,94.02,94.05,93.82,93.94,15872.0,90.7731,90.8021,90.58,90.6959,15872.0
2022-09-21 12:00:00,93.95,94.04,93.84,94.04,23773.0,90.7055,90.7924,90.5993,90.7924,23773.0
2022-09-21 12:30:00,94.06,94.06,93.73,93.79,10263.0,90.8117,90.8117,90.4931,90.551,10263.0
2022-09-21 13:00:00,93.76,93.83,93.6,93.62,12127.0,90.5221,90.5897,90.3676,90.3869,12127.0
2022-09-21 13:30:00,93.64,93.66,93.4,93.5,17262.0,90.4062,90.4255,90.1745,90.2711,17262.0
2022-09-21 14:00:00,93.43,93.43,92.16,92.31,32243.0,90.2035,90.2035,88.9773,89.1222,32243.0
2022-09-21 14:30:00,92.26,93.49,92.1,93.09,41199.0,89.0739,90.2614,88.9194,89.8752,41199.0
2022-09-21 15:00:00,93.13,93.17,92.16,92.31,79679.0,89.9138,89.9525,88.9773,89.1222,79679.0
2022-09-21 15:30:00,92.3,92.47,91.81,91.83,124512.0,89.1125,89.2766,88.6394,88.6587,124512.0
2022-09-22 09:30:00,91.64,91.64,90.38,90.53,13513.0,88.4753,88.4753,87.2588,87.4036,13513.0
2022-09-22 10:00:00,90.58,91.36,90.51,91.18,20577.0,87.4519,88.205,87.3843,88.0312,20577.0
2022-09-22 10:30:00,91.17,91.37,90.77,90.77,10869.0,88.0215,88.2146,87.6353,87.6353,10869.0
2022-09-22 11:00:00,90.8,91.1,90.71,91.06,11830.0,87.6643,87.9539,87.5774,87.9153,11830.0
2022-09-22 11:30:00,91.05,91.22,90.78,90.81,9783.0,87.9057,88.0698,87.645,87.674,9783.0
2022-09-22 12:00:00,90.83,91.36,90.76,91.15,20721.0,87.6933,88.205,87.6257,88.0022,20721.0
2022-09-22 12:30:00,91.12,91.21,91.0,91.05,10726.0,87.9733,88.0601,87.8574,87.9057,10726.0
2022-09-22 13:00:00,91.1,91.21,91.06,91.16,6102.0,87.9539,88.0601,87.9153,88.0119,6102.0
2022-09-22 13:30:00,91.23,91.46,91.18,91.4,9408.0,88.0795,88.3015,88.0312,88.2436,9408.0
2022-09-22 14:00:00,91.35,91.38,91.02,91.17,7261.0,88.1953,88.2243,87.8767,88.0215,7261.0
2022-09-22 14:30:00,91.16,91.22,90.9,91.03,12686.0,88.0119,88.0698,87.7609,87.8864,12686.0
2022-09-22 15:00:00,91.03,91.22,90.89,90.99,21440.0,87.8864,88.0698,87.7512,87.8477,21440.0
2022-09-22 15:30:00,91.0,91.2,90.61,90.67,87192.0,87.8574,88.0505,87.4809,87.5388,87192.0
2022-09-23 09:30:00,90.04,90.18,89.02,89.15,65049.0,86.9306,87.0657,85.9458,86.0713,65049.0
2022-09-23 10:00:00,89.16,89.62,89.16,89.37,19312.0,86.0809,86.5251,86.0809,86.2837,19312.0
2022-09-23 10:30:00,89.39,89.58,89.17,89.18,14877.0,86.303,86.4864,86.0906,86.1003,14877.0
2022-09-23 11:00:00,89.15,89.46,89.05,89.33,13113.0,86.0713,86.3706,85.9747,86.2451,13113.0
2022-09-23 11:30:00,89.33,89.33,88.69,88.72,10963.0,86.2451,86.2451,85.6272,85.6561,10963.0
2022-09-23 12:00:00,88.69,88.69,88.29,88.31,10799.0,85.6272,85.6272,85.241,85.2603,10799.0
2022-09-23 12:30:00,88.29,88.38,87.85,88.33,17322.0,85.241,85.3279,84.8162,85.2796,17322.0
2022-09-23 13:00:00,88.41,88.55,88.32,88.32,13331.0,85.3568,85.492,85.27,85.27,13331.0
2022-09-23 13:30:00,88.3,88.42,88.12,88.42,10357.0,85.2506,85.3665,85.0769,85.3665,10357.0
2022-09-23 14:00:00,88.41,88.59,88.07,88.22,18552.0,85.3568,85.5306,85.0286,85.1734,18552.0
2022-09-23 14:30:00,88.19,88.2,87.83,87.89,12641.0,85.1444,85.1541,84.7969,84.8548,12641.0
2022-09-23 15:00:00,87.9,88.68,87.9,88.48,18605.0,84.8645,85.6175,84.8645,85.4244,18605.0
2022-09-23 15:30:00,88.5,88.74,88.3,88.68,89846.0,85.4437,85.6754,85.2506,85.6175,89846.0
2022-09-26 09:30:00,88.39,88.95,88.27,88.67,23015.0,85.3375,85.8782,85.2217,85.6079,23015.0
2022-09-26 10:00:00,88.68,89.47,88.55,89.47,13393.0,85.6175,86.3802,85.492,86.3802,13393.0
2022-09-26 10:30:00,89.44,89.51,89.19,89.5,13380.0,86.3513,86.4189,86.1099,86.4092,13380.0
2022-09-26 11:00:00,89.48,89.49,88.91,88.91,9375.0,86.3899,86.3995,85.8396,85.8396,9375.0
2022-09-26 11:30:00,88.91,88.97,88.6,88.95,9446.0,85.8396,85.8975,85.5403,85.8782,9446.0
2022-09-26 12:00:00,88.99,88.99,88.61,88.64,8401.0,85.9168,85.9168,85.5499,85.5789,8401.0
2022-09-26 12:30:00,88.62,88.76,88.35,88.72,9572.0,85.5596,85.6948,85.2989,85.6561,9572.0
2022-09-26 13:00:00,88.71,88.71,88.02,88.12,10435.0,85.6465,85.6465,84.9803,85.0769,10435.0
2022-09-26 13:30:00,88.15,88.43,88.13,88.13,17216.0,85.1058,85.3762,85.0865,85.0865,17216.0
2022-09-26 14:00:00,88.17,88.45,88.16,88.2,12226.0,85.1251,85.3955,85.1155,85.1541,12226.0
2022-09-26 14:30:00,88.17,88.56,88.13,88.45,13280.0,85.1251,85.5017,85.0865,85.3955,13280.0
2022-09-26 15:00:00,88.47,88.63,88.3,88.44,17693.0,85.4148,85.5692,85.2506,85.3858,17693.0
2022-09-26 15:30:00,88.39,88.87,88.29,88.39,74401.0,85.3375,85.801,85.241,85.3375,74401.0
2022-09-27 09:30:00,89.03,89.24,88.61,88.86,18344.0,85.9554,86.1582,85.5499,85.7913,18344.0
2022-09-27 10:00:00,89.03,89.15,88.57,88.96,12634.0,85.9554,86.0713,85.5113,85.8878,12634.0
2022-09-27 10:30:00,89.0,89.39,89.0,89.19,11928.0,85.9265,86.303,85.9265,86.1099,11928.0
2022-09-27 11:00:00,89.19,89.19,88.55,88.59,12354.0,86.1099,86.1099,85.492,85.5306,12354.0
2022-09-27 11:30:00,88.62,88.74,88.28,88.28,7501.0,85.5596,85.6754,85.2313,85.2313,7501.0
2022-09-27 12:00:00,88.27,88.37,87.79,87.95,14251.0,85.2217,85.3182,84.7583,84.9127,14251.0
2022-09-27 12:30:00,87.97,88.19,87.88,88.18,10077.0,84.932,85.1444,84.8451,85.1348,10077.0
2022-09-27 13:00:00,88.15,88.15,87.75,87.81,12958.0,85.1058,85.1058,84.7196,84.7776,12958.0
2022-09-27 13:30:00,87.79,87.9,87.61,87.69,16549.0,84.7583,84.8645,84.5845,84.6617,16549.0
2022-09-27 14:00:00,87.69,87.91,87.69,87.86,12379.0,84.6617,84.8741,84.6617,84.8258,12379.0
2022-09-27 14:30:00,87.89,88.28,87.8,88.23,16407.0,84.8548,85.2313,84.7679,85.1831,16407.0
2022-09-27 15:00:00,88.17,88.25,87.84,88.02,24903.0,85.1251,85.2024,84.8065,84.9803,24903.0
2022-09-27 15:30:00,88.04,88.35,87.87,88.19,85313.0,84.9996,85.2989,84.8355,85.1444,85313.0
2022-09-28 09:30:00,88.8,88.8,87.51,88.03,20291.0,85.7334,85.7334,84.4879,84.99,20291.0
2022-09-28 10:00:00,88.01,88.63,87.94,88.63,20940.0,84.9707,85.5692,84.9031,85.5692,20940.0
2022-09-28 10:30:00,88.63,88.76,88.4,88.57,9368.0,85.5692,85.6948,85.3472,85.5113,9368.0
2022-09-28 11:00:00,88.47,88.7,88.3,88.53,8381.0,85.4148,85.6368,85.2506,85.4727,8381.0
2022-09-28 11:30:00,88.51,88.8,88.38,88.75,8259.0,85.4534,85.7334,85.3279,85.6851,8259.0
2022-09-28 12:00:00,88.77,89.2,88.73,89.04,8965.0,85.7044,86.1196,85.6658,85.9651,8965.0
2022-09-28 12:30:00,89.05,89.21,88.96,89.06,6853.0,85.9747,86.1292,85.8878,85.9844,6853.0
2022-09-28 13:00:00,89.06,89.22,88.98,89.03,6992.0,85.9844,86.1389,85.9072,85.9554,6992.0
2022-09-28 13:30:00,88.99,89.18,88.93,89.03,14567.0,85.9168,86.1003,85.8589,85.9554,14567.0
2022-09-28 14:00:00,89.02,89.1,88.85,88.86,8808.0,85.9458,86.023,85.7816,85.7913,8808.0
2022-09-28 14:30:00,88.89,89.05,88.85,88.85,6671.0,85.8203,85.9747,85.7816,85.7816,6671.0
2022-09-28 15:00:00,88.84,89.2,88.84,89.11,12306.0,85.772,86.1196,85.772,86.0327,12306.0
2022-09-28 15:30:00,89.11,89.31,88.83,88.89,77423.0,86.0327,86.2258,85.7623,85.8203,77423.0
2022-09-29 09:30:00,88.59,88.59,87.72,87.85,18826.0,85.5306,85.5306,84.6907,84.8162,18826.0
2022-09-29 10:00:00,87.81,87.92,87.45,87.61,11421.0,84.7776,84.8838,84.43,84.5845,11421.0
2022-09-29 10:30:00,87.54,87.83,87.54,87.83,9127.0,84.5169,84.7969,84.5169,84.7969,9127.0
2022-09-29 11:00:00,87.77,88.03,87.63,87.76,7662.0,84.7389,84.99,84.6038,84.7293,7662.0
2022-09-29 11:30:00,87.76,88.05,87.66,88.01,13075.0,84.7293,85.0093,84.6327,84.9707,13075.0
2022-09-29 12:00:00,87.87,87.96,87.7,87.77,6474.0,84.8355,84.9224,84.6714,84.7389,6474.0
2022-09-29 12:30:00,87.78,87.93,87.76,87.84,5331.0,84.7486,84.8934,84.7293,84.8065,5331.0
2022-09-29 13:00:00,87.72,87.74,87.32,87.4,4927.0,84.6907,84.71,84.3045,84.3817,4927.0
2022-09-29 13:30:00,87.39,87.53,87.31,87.37,25128.0,84.3721,84.5072,84.2948,84.3528,25128.0
2022-09-29 14:00:00,87.35,87.65,87.24,87.65,52300.0,84.3334,84.6231,84.2272,84.6231,52300.0
2022-09-29 14:30:00,87.63,87.9,87.58,87.68,39730.0,84.6038,84.8645,84.5555,84.6521,39730.0
2022-09-29 15:00:00,87.64,87.97,87.64,87.78,17510.0,84.6134,84.932,84.6134,84.7486,17510.0
2022-09-29 15:30:00,87.81,88.2,87.8,88.13,92710.0,84.7776,85.1541,84.7679,85.0865,92710.0
2022-09-30 09:30:00,88.25,88.59,87.7,88.47,20381.0,85.2024,85.5306,84.6714,85.4148,20381.0
2022-09-30 10:00:00,88.65,88.82,88.29,88.65,24461.0,85.5886,85.7527,85.241,85.5886,24461.0
2022-09-30 10:30:00,88.66,88.88,88.52,88.52,10053.0,85.5982,85.8106,85.463,85.463,10053.0
2022-09-30 11:00:00,88.51,88.87,88.48,88.87,13377.0,85.4534,85.801,85.4244,85.801,13377.0
2022-09-30 11:30:00,88.87,88.92,88.16,88.3,11008.0,85.801,85.8492,85.1155,85.2506,11008.0
2022-09-30 12:00:00,88.27,88.37,88.11,88.28,11530.0,85.2217,85.3182,85.0672,85.2313,11530.0
2022-09-30 12:30:00,88.29,88.58,88.29,88.55,12547.0,85.241,85.521,85.241,85.492,12547.0
2022-09-30 13:00:00,88.52,88.6,88.27,88.35,11446.0,85.463,85.5403,85.2217,85.2989,11446.0
2022-09-30 13:30:00,88.37,88.39,88.08,88.13,9785.0,85.3182,85.3375,85.0382,85.0865,9785.0
2022-09-30 14:00:00,88.1,88.21,87.85,87.88,9266.0,85.0575,85.1638,84.8162,84.8451,9266.0
2022-09-30 14:30:00,87.89,88.02,87.64,87.67,10320.0,84.8548,84.9803,84.6134,84.6424,10320.0
2022-09-30 15:00:00,87.65,87.94,87.55,87.78,13730.0,84.6231,84.9031,84.5265,84.7486,13730.0
2022-09-30 15:30:00,87.84,87.92,87.38,87.54,109903.0,84.8065,84.8838,84.3624,84.5169,109903.0
2022-10-03 09:30:00,88.38,88.94,88.09,88.85,25672.0,85.3279,85.8685,85.0479,85.7816,25672.0
2022-10-03 10:00:00,88.85,90.08,88.85,89.72,35223.0,85.7816,86.9692,85.7816,86.6216,35223.0
2022-10-03 10:30:00,89.67,89.87,89.2,89.74,17915.0,86.5733,86.7664,86.1196,86.6409,17915.0
2022-10-03 11:00:00,89.86,90.08,89.82,90.06,8295.0,86.7568,86.9692,86.7182,86.9499,8295.0
2022-10-03 11:30:00,90.1,90.2,89.89,90.17,9757.0,86.9885,87.085,86.7857,87.0561,9757.0
2022-10-03 12:00:00,90.26,90.49,90.16,90.2,11265.0,87.143,87.365,87.0464,87.085,11265.0
2022-10-03 12:30:00,90.17,90.53,90.17,90.52,22942.0,87.0561,87.4036,87.0561,87.394,22942.0
2022-10-03 13:00:00,90.51,90.8,90.51,90.69,23201.0,87.3843,87.6643,87.3843,87.5581,23201.0
2022-10-03 13:30:00,90.74,91.15,90.74,91.03,27266.0,87.6064,88.0022,87.6064,87.8864,27266.0
2022-10-03 14:00:00,91.03,91.25,91.02,91.2,13886.0,87.8864,88.0988,87.8767,88.0505,13886.0
2022-10-03 14:30:00,91.18,91.43,91.0,91.37,22145.0,88.0312,88.2726,87.8574,88.2146,22145.0
2022-10-03 15:00:00,91.37,91.4,91.01,91.09,14588.0,88.2146,88.2436,87.8671,87.9443,14588.0
2022-10-03 15:30:00,91.06,91.1,90.65,90.8,97114.0,87.9153,87.9539,87.5195,87.6643,97114.0
2022-10-04 09:30:00,91.47,92.88,91.38,92.88,18788.0,88.3112,89.6725,88.2243,89.6725,18788.0
2022-10-04 10:00:00,92.96,93.21,92.51,92.59,15925.0,89.7497,89.9911,89.3153,89.3925,15925.0
2022-10-04 10:30:00,92.54,92.72,92.14,92.59,19346.0,89.3442,89.518,88.958,89.3925,19346.0
2022-10-04 11:00:00,92.66,93.05,92.63,92.95,13296.0,89.4601,89.8366,89.4311,89.7401,13296.0
2022-10-04 11:30:00,92.99,93.02,92.74,92.83,18252.0,89.7787,89.8076,89.5373,89.6242,18252.0
2022-10-04 12:00:00,92.84,93.28,92.79,93.27,47730.0,89.6339,90.0587,89.5856,90.049,47730.0
2022-10-04 12:30:00,93.21,93.37,93.2,93.37,13436.0,89.9911,90.1456,89.9814,90.1456,13436.0
2022-10-04 13:00:00,93.35,93.42,92.74,93.01,8192.0,90.1262,90.1938,89.5373,89.798,8192.0
2022-10-04 13:30:00,93.02,93.13,92.76,92.9,10377.0,89.8076,89.9138,89.5566,89.6918,10377.0
2022-10-04 14:00:00,92.93,92.97,92.65,92.67,10978.0,89.7207,89.7594,89.4504,89.4697,10978.0
2022-10-04 14:30:00,92.59,92.87,92.59,92.8,16764.0,89.3925,89.6628,89.3925,89.5952,16764.0
2022-10-04 15:00:00,92.79,93.09,92.74,93.07,73346.0,89.5856,89.8752,89.5373,89.8559,73346.0
2022-10-04 15:30:00,93.03,93.42,92.98,93.38,86600.0,89.8173,90.1938,89.769,90.1552,86600.0
2022-10-05 09:30:00,92.73,93.25,92.39,92.81,14362.0,89.5277,90.0297,89.1994,89.6049,14362.0
2022-10-05 10:00:00,92.76,92.76,92.06,92.28,15579.0,89.5566,89.5566,88.8808,89.0932,15579.0
2022-10-05 10:30:00,92.29,92.58,92.26,92.3,12851.0,89.1029,89.3828,89.0739,89.1125,12851.0
2022-10-05 11:00:00,92.33,92.63,92.3,92.56,11524.0,89.1415,89.4311,89.1125,89.3635,11524.0
2022-10-05 11:30:00,92.56,92.79,92.54,92.63,11100.0,89.3635,89.5856,89.3442,89.4311,11100.0
2022-10-05 12:00:00,92.65,92.98,92.52,92.84,9863.0,89.4504,89.769,89.3249,89.6339,9863.0
2022-10-05 12:30:00,92.85,92.99,92.74,92.82,7291.0,89.6435,89.7787,89.5373,89.6145,7291.0
2022-10-05 13:00:00,92.81,93.04,92.81,92.88,7319.0,89.6049,89.827,89.6049,89.6725,7319.0
2022-10-05 13:30:00,92.9,93.11,92.82,92.99,11809.0,89.6918,89.8945,89.6145,89.7787,11809.0
2022-10-05 14:00:00,92.92,93.37,92.91,93.31,13619.0,89.7111,90.1456,89.7014,90.0876,13619.0
2022-10-05 14:30:00,93.3,93.3,93.02,93.11,11873.0,90.078,90.078,89.8076,89.8945,11873.0
2022-10-05 15:00:00,93.14,93.24,93.1,93.12,16850.0,89.9235,90.02,89.8849,89.9042,16850.0
2022-10-05 15:30:00,93.13,93.19,92.41,92.58,90499.0,89.9138,89.9718,89.2187,89.3828,90499.0
2022-10-06 09:30:00,92.26,92.32,91.69,91.96,12488.0,89.0739,89.1318,88.5236,88.7842,12488.0
2022-10-06 10:00:00,91.87,91.96,91.36,91.4,16499.0,88.6974,88.7842,88.205,88.2436,16499.0
2022-10-06 10:30:00,91.4,91.61,91.04,91.61,14645.0,88.2436,88.4463,87.896,88.4463,14645.0
2022-10-06 11:00:00,91.66,91.66,91.34,91.58,7422.0,88.4946,88.4946,88.1857,88.4174,7422.0
2022-10-06 11:30:00,91.52,91.65,91.27,91.31,11848.0,88.3594,88.485,88.1181,88.1567,11848.0
2022-10-06 12:00:00,91.32,91.35,91.07,91.29,13354.0,88.1663,88.1953,87.925,88.1374,13354.0
2022-10-06 12:30:00,91.31,91.53,91.1,91.49,143093.0,88.1567,88.3691,87.9539,88.3305,143093.0
2022-10-06 13:00:00,91.5,91.75,91.39,91.65,7427.0,88.3401,88.5815,88.2339,88.485,7427.0
2022-10-06 13:30:00,91.61,91.72,91.48,91.72,7626.0,88.4463,88.5525,88.3208,88.5525,7626.0
2022-10-06 14:00:00,91.66,91.66,91.47,91.54,10271.0,88.4946,88.4946,88.3112,88.3788,10271.0
2022-10-06 14:30:00,91.58,91.66,91.38,91.55,10135.0,88.4174,88.4946,88.2243,88.3884,10135.0
2022-10-06 15:00:00,91.56,91.64,91.27,91.64,10866.0,88.3981,88.4753,88.1181,88.4753,10866.0
2022-10-06 15:30:00,91.67,91.74,91.41,91.61,84721.0,88.5043,88.5718,88.2532,88.4463,84721.0
2022-10-07 09:30:00,91.05,91.6,90.81,91.06,22139.0,87.9057,88.4367,87.674,87.9153,22139.0
2022-10-07 10:00:00,91.07,91.65,90.8,91.58,21097.0,87.925,88.485,87.6643,88.4174,21097.0
2022-10-07 10:30:00,91.58,91.58,91.33,91.42,9280.0,88.4174,88.4174,88.176,88.2629,9280.0
2022-10-07 11:00:00,91.38,91.38,91.1,91.3,6428.0,88.2243,88.2243,87.9539,88.147,6428.0
2022-10-07 11:30:00,91.2,91.39,91.18,91.33,6321.0,88.0505,88.2339,88.0312,88.176,6321.0
2022-10-07 12:00:00,91.35,91.35,91.02,91.1,8973.0,88.1953,88.1953,87.8767,87.9539,8973.0
2022-10-07 12:30:00,91.06,91.14,90.92,90.93,9626.0,87.9153,87.9926,87.7802,87.7898,9626.0
2022-10-07 13:00:00,90.91,91.09,90.88,91.0,10519.0,87.7705,87.9443,87.7415,87.8574,10519.0
2022-10-07 13:30:00,90.99,91.19,90.96,91.07,5840.0,87.8477,88.0408,87.8188,87.925,5840.0
2022-10-07 14:00:00,91.08,91.33,91.07,91.16,11301.0,87.9346,88.176,87.925,88.0119,11301.0
2022-10-07 14:30:00,91.14,91.37,91.07,91.31,10408.0,87.9926,88.2146,87.925,88.1567,10408.0
2022-10-07 15:00:00,91.34,91.46,90.91,90.94,13321.0,88.1857,88.3015,87.7705,87.7995,13321.0
2022-10-07 15:30:00,90.95,91.65,90.88,91.49,116643.0,87.8091,88.485,87.7415,88.3305,116643.0
2022-10-10 09:30:00,91.98,92.87,91.98,92.31,22308.0,88.8036,89.6628,88.8036,89.1222,22308.0
2022-10-10 10:00:00,92.22,92.31,91.89,92.23,13427.0,89.0353,89.1222,88.7167,89.0449,13427.0
2022-10-10 10:30:00,92.2,92.3,91.45,91.62,10114.0,89.016,89.1125,88.2919,88.456,10114.0
2022-10-10 11:00:00,91.61,91.78,91.35,91.66,10305.0,88.4463,88.6105,88.1953,88.4946,10305.0
2022-10-10 11:30:00,91.65,91.87,91.53,91.72,12195.0,88.485,88.6974,88.3691,88.5525,12195.0
2022-10-10 12:00:00,91.75,91.82,91.28,91.32,9431.0,88.5815,88.6491,88.1277,88.1663,9431.0
2022-10-10 12:30:00,91.4,91.41,91.1,91.11,6086.0,88.2436,88.2532,87.9539,87.9636,6086.0
2022-10-10 13:00:00,91.08,91.15,90.94,91.0,10781.0,87.9346,88.0022,87.7995,87.8574,10781.0
2022-10-10 13:30:00,90.98,91.81,90.98,91.75,7709.0,87.8381,88.6394,87.8381,88.5815,7709.0
2022-10-10 14:00:00,91.72,91.72,91.51,91.62,5033.0,88.5525,88.5525,88.3498,88.456,5033.0
2022-10-10 14:30:00,91.61,91.91,91.61,91.76,8741.0,88.4463,88.736,88.4463,88.5912,8741.0
2022-10-10 15:00:00,91.72,92.09,91.64,91.83,10441.0,88.5525,88.9098,88.4753,88.6587,10441.0
2022-10-10 15:30:00,91.79,92.12,91.76,91.87,59475.0,88.6201,88.9387,88.5912,88.6974,59475.0
2022-10-11 09:30:00,91.58,92.13,91.26,92.06,22309.0,88.4174,88.9484,88.1084,88.8808,22309.0
2022-10-11 10:00:00,92.06,92.43,92.04,92.23,9559.0,88.8808,89.238,88.8615,89.0449,9559.0
2022-10-11 10:30:00,92.23,92.74,92.19,92.58,10365.0,89.0449,89.5373,89.0063,89.3828,10365.0
2022-10-11 11:00:00,92.59,92.89,92.45,92.56,9742.0,89.3925,89.6821,89.2573,89.3635,9742.0
2022-10-11 11:30:00,92.42,92.91,92.38,92.81,21959.0,89.2284,89.7014,89.1897,89.6049,21959.0
2022-10-11 12:00:00,92.78,92.93,92.58,92.92,13600.0,89.5759,89.7207,89.3828,89.7111,13600.0
2022-10-11 12:30:00,92.95,93.15,92.93,93.11,8901.0,89.7401,89.9332,89.7207,89.8945,8901.0
2022-10-11 13:00:00,93.11,93.13,92.66,92.71,9355.0,89.8945,89.9138,89.4601,89.5083,9355.0
2022-10-11 13:30:00,92.7,92.8,92.54,92.55,7921.0,89.4987,89.5952,89.3442,89.3539,7921.0
2022-10-11 14:00:00,92.52,92.55,92.33,92.44,21044.0,89.3249,89.3539,89.1415,89.2477,21044.0
2022-10-11 14:30:00,92.46,92.57,91.56,91.56,9090.0,89.267,89.3732,88.3981,88.3981,9090.0
2022-10-11 15:00:00,91.48,91.58,91.07,91.38,14256.0,88.3208,88.4174,87.925,88.2243,14256.0
2022-10-11 15:30:00,91.39,91.54,91.21,91.29,82135.0,88.2339,88.3788,88.0601,88.1374,82135.0
2022-10-12 09:30:00,91.15,91.15,90.5,91.07,16455.0,88.0022,88.0022,87.3747,87.925,16455.0
2022-10-12 10:00:00,91.18,91.47,90.51,90.74,7097.0,88.0312,88.3112,87.3843,87.6064,7097.0
2022-10-12 10:30:00,90.76,90.85,90.47,90.52,5370.0,87.6257,87.7126,87.3457,87.394,5370.0
2022-10-12 11:00:00,90.55,90.81,90.55,90.62,7055.0,87.4229,87.674,87.4229,87.4905,7055.0
2022-10-12 11:30:00,90.62,90.62,90.35,90.48,9958.0,87.4905,87.4905,87.2298,87.3554,9958.0
2022-10-12 12:00:00,90.51,90.56,90.14,90.19,7242.0,87.3843,87.4326,87.0271,87.0754,7242.0
2022-10-12 12:30:00,90.25,90.35,90.12,90.31,7192.0,87.1333,87.2298,87.0078,87.1912,7192.0
2022-10-12 13:00:00,90.31,90.41,90.23,90.41,6121.0,87.1912,87.2878,87.114,87.2878,6121.0
2022-10-12 13:30:00,90.41,90.41,90.18,90.41,9402.0,87.2878,87.2878,87.0657,87.2878,9402.0
2022-10-12 14:00:00,90.43,90.52,90.29,90.41,20686.0,87.3071,87.394,87.1719,87.2878,20686.0
2022-10-12 14:30:00,90.42,90.42,89.93,89.98,13494.0,87.2974,87.2974,86.8244,86.8726,13494.0
2022-10-12 15:00:00,89.97,90.1,89.89,89.89,30780.0,86.863,86.9885,86.7857,86.7857,30780.0
2022-10-12 15:30:00,89.89,90.14,89.43,89.5,134405.0,86.7857,87.0271,86.3416,86.4092,134405.0
2022-10-13 09:30:00,88.01,89.46,88.01,88.89,24151.0,84.9707,86.3706,84.9707,85.8203,24151.0
2022-10-13 10:00:00,88.89,89.16,88.48,88.54,6873.0,85.8203,86.0809,85.4244,85.4824,6873.0
2022-10-13 10:30:00,88.6,88.88,88.6,88.78,9267.0,85.5403,85.8106,85.5403,85.7141,9267.0
2022-10-13 11:00:00,88.78,90.09,88.77,89.75,13964.0,85.7141,86.9788,85.7044,86.6506,13964.0
2022-10-13 11:30:00,89.89,90.61,89.84,90.38,11493.0,86.7857,87.4809,86.7375,87.2588,11493.0
2022-10-13 12:00:00,90.39,90.55,90.08,90.14,6717.0,87.2685,87.4229,86.9692,87.0271,6717.0
2022-10-13 12:30:00,90.18,90.72,90.14,90.67,5945.0,87.0657,87.5871,87.0271,87.5388,5945.0
2022-10-13 13:00:00,90.64,90.96,90.58,90.89,9683.0,87.5098,87.8188,87.4519,87.7512,9683.0
2022-10-13 13:30:00,90.94,91.06,90.67,90.8,12551.0,87.7995,87.9153,87.5388,87.6643,12551.0
2022-10-13 14:00:00,90.78,90.92,90.61,90.61,13354.0,87.645,87.7802,87.4809,87.4809,13354.0
2022-10-13 14:30:00,90.7,91.32,90.65,91.29,15632.0,87.5678,88.1663,87.5195,88.1374,15632.0
2022-10-13 15:00:00,91.29,91.48,91.1,91.14,11742.0,88.1374,88.3208,87.9539,87.9926,11742.0
2022-10-13 15:30:00,91.14,91.4,90.85,91.12,59597.0,87.9926,88.2436,87.7126,87.9733,59597.0
2022-10-14 09:30:00,91.52,91.76,90.94,91.1,33894.0,88.3594,88.5912,87.7995,87.9539,33894.0
2022-10-14 10:00:00,90.99,90.99,89.74,89.96,12841.0,87.8477,87.8477,86.6409,86.8533,12841.0
2022-10-14 10:30:00,89.93,90.18,89.75,89.91,10627.0,86.8244,87.0657,86.6506,86.805,10627.0
2022-10-14 11:00:00,89.87,90.11,89.53,89.65,11305.0,86.7664,86.9981,86.4382,86.554,11305.0
2022-10-14 11:30:00,89.63,89.63,88.84,88.88,9235.0,86.5347,86.5347,85.772,85.8106,9235.0
2022-10-14 12:00:00,88.91,89.34,88.9,89.34,17332.0,85.8396,86.2547,85.8299,86.2547,17332.0
2022-10-14 12:30:00,89.33,89.56,89.21,89.22,11656.0,86.2451,86.4671,86.1292,86.1389,11656.0
2022-10-14 13:00:00,89.22,89.41,88.92,89.15,20199.0,86.1389,86.3223,85.8492,86.0713,20199.0
2022-10-14 13:30:00,89.11,89.2,88.98,89.17,25845.0,86.0327,86.1196,85.9072,86.0906,25845.0
2022-10-14 14:00:00,89.18,89.22,88.93,89.02,16653.0,86.1003,86.1389,85.8589,85.9458,16653.0
2022-10-14 14:30:00,88.95,89.05,88.8,88.86,12493.0,85.8782,85.9747,85.7334,85.7913,12493.0
2022-10-14 15:00:00,88.9,89.01,88.53,88.98,13786.0,85.8299,85.9361,85.4727,85.9072,13786.0
2022-10-14 15:30:00,88.96,89.15,88.63,88.82,84221.0,85.8878,86.0713,85.5692,85.7527,84221.0
2022-10-17 09:30:00,90.08,90.73,90.04,90.44,13822.0,86.9692,87.5967,86.9306,87.3167,13822.0
2022-10-17 10:00:00,90.54,91.5,90.5,90.98,16918.0,87.4133,88.3401,87.3747,87.8381,16918.0
2022-10-17 10:30:00,90.94,91.08,90.73,90.97,17038.0,87.7995,87.9346,87.5967,87.8284,17038.0
2022-10-17 11:00:00,91.02,91.32,90.82,91.23,15626.0,87.8767,88.1663,87.6836,88.0795,15626.0
2022-10-17 11:30:00,91.24,91.63,91.15,91.58,18365.0,88.0891,88.4656,88.0022,88.4174,18365.0
2022-10-17 12:00:00,91.62,91.76,91.31,91.4,11391.0,88.456,88.5912,88.1567,88.2436,11391.0
2022-10-17 12:30:00,91.41,91.47,91.23,91.38,17295.0,88.2532,88.3112,88.0795,88.2243,17295.0
2022-10-17 13:00:00,91.44,91.62,91.32,91.57,8524.0,88.2822,88.456,88.1663,88.4077,8524.0
2022-10-17 13:30:00,91.6,91.89,91.58,91.79,12084.0,88.4367,88.7167,88.4174,88.6201,12084.0
2022-10-17 14:00:00,91.78,91.92,91.44,91.49,12107.0,88.6105,88.7456,88.2822,88.3305,12107.0
2022-10-17 14:30:00,91.5,91.7,91.5,91.65,19876.0,88.3401,88.5332,88.3401,88.485,19876.0
2022-10-17 15:00:00,91.62,91.7,91.44,91.57,14504.0,88.456,88.5332,88.2822,88.4077,14504.0
2022-10-17 15:30:00,91.55,91.59,91.08,91.14,83780.0,88.3884,88.427,87.9346,87.9926,83780.0
2022-10-18 09:30:00,92.46,92.93,92.26,92.35,25161.0,89.267,89.7207,89.0739,89.1608,25161.0
2022-10-18 10:00:00,92.3,93.21,92.3,92.93,14008.0,89.1125,89.9911,89.1125,89.7207,14008.0
2022-10-18 10:30:00,92.94,93.18,92.86,93.12,6711.0,89.7304,89.9621,89.6532,89.9042,6711.0
2022-10-18 11:00:00,93.14,93.41,93.05,93.35,13501.0,89.9235,90.1842,89.8366,90.1262,13501.0
2022-10-18 11:30:00,93.37,93.59,93.22,93.48,16844.0,90.1456,90.358,90.0007,90.2518,16844.0
2022-10-18 12:00:00,93.45,93.99,93.42,93.89,19669.0,90.2228,90.7441,90.1938,90.6476,19669.0
2022-10-18 12:30:00,93.85,94.32,93.85,94.21,15724.0,90.609,91.0627,90.609,90.9565,15724.0
2022-10-18 13:00:00,94.2,94.2,93.82,94.03,14782.0,90.9469,90.9469,90.58,90.7828,14782.0
2022-10-18 13:30:00,94.05,94.25,93.95,94.12,10677.0,90.8021,90.9952,90.7055,90.8697,10677.0
2022-10-18 14:00:00,94.1,94.13,93.77,93.99,6992.0,90.8503,90.8793,90.5317,90.7441,6992.0
2022-10-18 14:30:00,93.96,93.98,93.45,93.7,18355.0,90.7152,90.7345,90.2228,90.4642,18355.0
2022-10-18 15:00:00,93.66,93.77,93.49,93.6,23185.0,90.4255,90.5317,90.2614,90.3676,23185.0
2022-10-18 15:30:00,93.57,93.9,93.56,93.8,88857.0,90.3386,90.6573,90.329,90.5607,88857.0
2022-10-19 09:30:00,93.13,93.47,92.58,92.7,19214.0,89.9138,90.2421,89.3828,89.4987,19214.0
2022-10-19 10:00:00,92.7,93.38,92.7,93.18,8320.0,89.4987,90.1552,89.4987,89.9621,8320.0
2022-10-19 10:30:00,93.16,93.32,92.78,92.84,11098.0,89.9428,90.0973,89.5759,89.6339,11098.0
2022-10-19 11:00:00,92.83,92.97,92.63,92.63,12274.0,89.6242,89.7594,89.4311,89.4311,12274.0
2022-10-19 11:30:00,92.63,93.25,92.51,93.12,30789.0,89.4311,90.0297,89.3153,89.9042,30789.0
2022-10-19 12:00:00,93.05,93.13,92.93,92.97,14221.0,89.8366,89.9138,89.7207,89.7594,14221.0
2022-10-19 12:30:00,92.97,93.04,92.71,92.81,39763.0,89.7594,89.827,89.5083,89.6049,39763.0
2022-10-19 13:00:00,92.81,92.88,92.48,92.81,37269.0,89.6049,89.6725,89.2863,89.6049,37269.0
2022-10-19 13:30:00,92.8,92.89,92.64,92.77,26375.0,89.5952,89.6821,89.4408,89.5663,26375.0
2022-10-19 14:00:00,92.7,93.12,92.7,92.96,16660.0,89.4987,89.9042,89.4987,89.7497,16660.0
2022-10-19 14:30:00,92.95,93.11,92.93,93.03,11110.0,89.7401,89.8945,89.7207,89.8173,11110.0
2022-10-19 15:00:00,93.05,93.53,93.05,93.31,14991.0,89.8366,90.3,89.8366,90.0876,14991.0
2022-10-19 15:30:00,93.34,93.41,93.13,93.2,65123.0,90.1166,90.1842,89.9138,89.9814,65123.0
2022-10-20 09:30:00,93.36,93.83,92.82,93.61,21115.0,90.1359,90.5897,89.6145,90.3773,21115.0
2022-10-20 10:00:00,93.55,94.18,93.55,94.18,13428.0,90.3193,90.9276,90.3193,90.9276,13428.0
2022-10-20 10:30:00,94.18,94.18,93.74,93.99,6251.0,90.9276,90.9276,90.5028,90.7441,6251.0
2022-10-20 11:00:00,94.03,94.03,93.66,93.67,7144.0,90.7828,90.7828,90.4255,90.4352,7144.0
2022-10-20 11:30:00,93.78,94.13,93.76,93.96,14695.0,90.5414,90.8793,90.5221,90.7152,14695.0
2022-10-20 12:00:00,93.94,93.96,93.49,93.54,12304.0,90.6959,90.7152,90.2614,90.3097,12304.0
2022-10-20 12:30:00,93.56,93.65,93.35,93.53,21456.0,90.329,90.4159,90.1262,90.3,21456.0
2022-10-20 13:00:00,93.5,93.5,93.04,93.22,9861.0,90.2711,90.2711,89.827,90.0007,9861.0
2022-10-20 13:30:00,93.17,93.47,93.17,93.47,11367.0,89.9525,90.2421,89.9525,90.2421,11367.0
2022-10-20 14:00:00,93.5,93.51,93.15,93.19,11104.0,90.2711,90.2807,89.9332,89.9718,11104.0
2022-10-20 14:30:00,93.16,93.41,93.1,93.24,22426.0,89.9428,90.1842,89.8849,90.02,22426.0
2022-10-20 15:00:00,93.24,93.52,93.12,93.43,18043.0,90.02,90.2904,89.9042,90.2035,18043.0
2022-10-20 15:30:00,93.37,93.63,93.2,93.32,63850.0,90.1456,90.3966,89.9814,90.0973,63850.0
2022-10-21 09:30:00,93.52,94.29,92.56,94.29,57619.0,90.2904,91.0338,89.3635,91.0338,57619.0
2022-10-21 10:00:00,94.19,94.4,93.73,93.96,18530.0,90.9372,91.14,90.4931,90.7152,18530.0
2022-10-21 10:30:00,94.07,94.16,93.33,93.33,14078.0,90.8214,90.9083,90.1069,90.1069,14078.0
2022-10-21 11:00:00,93.26,93.96,93.09,93.85,14423.0,90.0394,90.7152,89.8752,90.609,14423.0
2022-10-21 11:30:00,93.84,94.44,93.84,94.41,8036.0,90.5993,91.1786,90.5993,91.1496,8036.0
2022-10-21 12:00:00,94.53,94.74,94.47,94.58,7629.0,91.2655,91.4682,91.2076,91.3138,7629.0
2022-10-21 12:30:00,94.58,95.25,94.55,94.96,11205.0,91.3138,91.9606,91.2848,91.6806,11205.0
2022-10-21 13:00:00,95.01,95.12,94.8,95.04,9382.0,91.7289,91.8351,91.5262,91.7579,9382.0
2022-10-21 13:30:00,95.06,95.29,95.06,95.25,6803.0,91.7772,91.9992,91.7772,91.9606,6803.0
2022-10-21 14:00:00,95.24,95.51,95.0,95.18,10738.0,91.951,92.2117,91.7193,91.893,10738.0
2022-10-21 14:30:00,95.2,95.29,95.07,95.25,10294.0,91.9124,91.9992,91.7868,91.9606,10294.0
2022-10-21 15:00:00,95.3,95.71,95.3,95.57,13244.0,92.0089,92.4047,92.0089,92.2696,13244.0
2022-10-21 15:30:00,95.62,95.7,95.32,95.4,78007.0,92.3179,92.3951,92.0282,92.1055,78007.0
2022-10-24 09:30:00,96.3,96.98,96.13,96.86,21330.0,92.9744,93.6309,92.8102,93.515,21330.0
2022-10-24 10:00:00,96.68,96.81,96.0,96.36,14371.0,93.3412,93.4668,92.6847,93.0323,14371.0
2022-10-24 10:30:00,96.48,96.8,96.29,96.53,12136.0,93.1482,93.4571,92.9647,93.1964,12136.0
2022-10-24 11:00:00,96.49,96.65,96.33,96.5,12862.0,93.1578,93.3123,93.0033,93.1675,12862.0
2022-10-24 11:30:00,96.44,96.64,96.35,96.51,7477.0,93.1095,93.3026,93.0226,93.1771,7477.0
2022-10-24 12:00:00,96.52,96.52,96.16,96.34,9001.0,93.1868,93.1868,92.8392,93.013,9001.0
2022-10-24 12:30:00,96.3,96.37,95.97,95.98,7198.0,92.9744,93.042,92.6558,92.6654,7198.0
2022-10-24 13:00:00,95.91,95.92,95.59,95.7,7554.0,92.5978,92.6075,92.2889,92.3951,7554.0
2022-10-24 13:30:00,95.67,96.03,95.67,95.87,11012.0,92.3661,92.7137,92.3661,92.5592,11012.0
2022-10-24 14:00:00,95.86,96.03,95.81,95.91,9519.0,92.5496,92.7137,92.5013,92.5978,9519.0
2022-10-24 14:30:00,95.94,96.34,95.89,96.34,11968.0,92.6268,93.013,92.5785,93.013,11968.0
2022-10-24 15:00:00,96.34,96.34,96.13,96.13,15513.0,93.013,93.013,92.8102,92.8102,15513.0
2022-10-24 15:30:00,96.12,96.16,95.97,96.09,52668.0,92.8006,92.8392,92.6558,92.7716,52668.0
2022-10-25 09:30:00,95.89,96.87,95.48,96.87,39770.0,92.5785,93.5247,92.1827,93.5247,39770.0
2022-10-25 10:00:00,96.87,97.11,96.29,96.62,27006.0,93.5247,93.7564,92.9647,93.2833,27006.0
2022-10-25 10:30:00,96.55,96.94,96.32,96.65,42123.0,93.2157,93.5923,92.9937,93.3123,42123.0
2022-10-25 11:00:00,96.73,96.98,96.59,96.59,14821.0,93.3895,93.6309,93.2544,93.2544,14821.0
2022-10-25 11:30:00,96.59,96.8,96.56,96.7,10754.0,93.2544,93.4571,93.2254,93.3606,10754.0
2022-10-25 12:00:00,96.73,97.27,96.7,97.16,11955.0,93.3895,93.9109,93.3606,93.8047,11955.0
2022-10-25 12:30:00,97.29,97.36,97.14,97.18,9828.0,93.9302,93.9978,93.7854,93.824,9828.0
2022-10-25 13:00:00,97.2,97.2,96.99,97.1,11473.0,93.8433,93.8433,93.6405,93.7467,11473.0
2022-10-25 13:30:00,97.12,97.41,97.07,97.28,9277.0,93.7661,94.046,93.7178,93.9205,9277.0
2022-10-25 14:00:00,97.26,97.48,97.26,97.4,9542.0,93.9012,94.1136,93.9012,94.0364,9542.0
2022-10-25 14:30:00,97.37,97.56,97.31,97.33,13314.0,94.0074,94.1909,93.9495,93.9688,13314.0
2022-10-25 15:00:00,97.37,97.67,97.31,97.66,17990.0,94.0074,94.2971,93.9495,94.2874,17990.0
2022-10-25 15:30:00,97.67,97.75,97.25,97.37,95298.0,94.2971,94.3743,93.8916,94.0074,95298.0
2022-10-26 09:30:00,97.95,98.3,96.51,96.62,23749.0,94.5674,94.9053,93.1771,93.2833,23749.0
2022-10-26 10:00:00,96.77,98.13,96.68,97.91,15775.0,93.4281,94.7412,93.3412,94.5288,15775.0
2022-10-26 10:30:00,97.85,97.85,97.39,97.39,8488.0,94.4708,94.4708,94.0267,94.0267,8488.0
2022-10-26 11:00:00,97.54,98.25,97.53,98.05,14295.0,94.1715,94.857,94.1619,94.6639,14295.0
2022-10-26 11:30:00,98.07,98.26,97.89,98.16,9245.0,94.6832,94.8667,94.5095,94.7701,9245.0
2022-10-26 12:00:00,98.25,98.4,97.91,98.01,7148.0,94.857,95.0018,94.5288,94.6253,7148.0
2022-10-26 12:30:00,97.98,98.16,97.6,97.68,7002.0,94.5964,94.7701,94.2295,94.3067,7002.0
2022-10-26 13:00:00,97.66,97.82,97.59,97.64,8023.0,94.2874,94.4419,94.2198,94.2681,8023.0
2022-10-26 13:30:00,97.69,97.88,97.63,97.68,8538.0,94.3164,94.4998,94.2584,94.3067,8538.0
2022-10-26 14:00:00,97.67,97.88,97.52,97.53,10747.0,94.2971,94.4998,94.1522,94.1619,10747.0
2022-10-26 14:30:00,97.5,97.65,97.41,97.5,8617.0,94.1329,94.2777,94.046,94.1329,8617.0
2022-10-26 15:00:00,97.43,97.66,97.32,97.5,13268.0,94.0653,94.2874,93.9591,94.1329,13268.0
2022-10-26 15:30:00,97.54,97.82,97.47,97.54,34638.0,94.1715,94.4419,94.104,94.1715,34638.0
2022-10-27 09:30:00,97.96,99.37,97.74,99.24,16139.0,94.577,95.9383,94.3646,95.8128,16139.0
2022-10-27 10:00:00,99.23,100.1,99.2,99.71,27427.0,95.8032,96.6431,95.7742,96.2666,27427.0
2022-10-27 10:30:00,99.73,99.79,99.36,99.55,23676.0,96.2859,96.3438,95.9287,96.1121,23676.0
2022-10-27 11:00:00,99.59,99.6,99.25,99.4,7273.0,96.1508,96.1604,95.8225,95.9673,7273.0
2022-10-27 11:30:00,99.35,99.39,98.98,99.05,11469.0,95.919,95.9577,95.5618,95.6294,11469.0
2022-10-27 12:00:00,99.07,99.2,98.9,98.9,11598.0,95.6487,95.7742,95.4846,95.4846,11598.0
2022-10-27 12:30:00,98.97,99.41,98.93,99.41,17949.0,95.5522,95.977,95.5135,95.977,17949.0
2022-10-27 13:00:00,99.33,99.91,99.32,99.61,7667.0,95.8997,96.4597,95.8901,96.1701,7667.0
2022-10-27 13:30:00,99.65,99.73,99.5,99.5,9340.0,96.2087,96.2859,96.0639,96.0639,9340.0
2022-10-27 14:00:00,99.49,99.73,99.39,99.56,10141.0,96.0542,96.2859,95.9577,96.1218,10141.0
2022-10-27 14:30:00,99.55,99.57,99.3,99.3,10900.0,96.1121,96.1314,95.8708,95.8708,10900.0
2022-10-27 15:00:00,99.34,99.49,99.2,99.28,14525.0,95.9094,96.0542,95.7742,95.8515,14525.0
2022-10-27 15:30:00,99.34,99.58,98.98,99.17,75216.0,95.9094,96.1411,95.5618,95.7453,75216.0
2022-10-28 09:30:00,99.53,100.27,98.93,100.15,60152.0,96.0928,96.8073,95.5135,96.6914,60152.0
2022-10-28 10:00:00,100.25,100.25,99.48,99.9,57602.0,96.788,96.788,96.0446,96.45,57602.0
2022-10-28 10:30:00,100.0,100.36,99.96,100.25,84883.0,96.5466,96.8942,96.508,96.788,84883.0
2022-10-28 11:00:00,100.25,100.45,100.06,100.38,24123.0,96.788,96.9811,96.6045,96.9135,24123.0
2022-10-28 11:30:00,100.43,100.77,100.24,100.75,10761.0,96.9617,97.29,96.7783,97.2707,10761.0
2022-10-28 12:00:00,100.75,101.03,100.6,100.98,15046.0,97.2707,97.541,97.1259,97.4928,15046.0
2022-10-28 12:30:00,100.94,100.94,100.71,100.77,10882.0,97.4541,97.4541,97.2321,97.29,10882.0
2022-10-28 13:00:00,100.75,101.15,100.75,101.12,11305.0,97.2707,97.6569,97.2707,97.6279,11305.0
2022-10-28 13:30:00,101.12,101.45,101.07,101.36,12513.0,97.6279,97.9465,97.5796,97.8596,12513.0
2022-10-28 14:00:00,101.33,101.39,101.22,101.24,12409.0,97.8307,97.8886,97.7245,97.7438,12409.0
2022-10-28 14:30:00,101.26,101.6,101.26,101.4,21119.0,97.7631,98.0913,97.7631,97.8982,21119.0
2022-10-28 15:00:00,101.4,101.6,101.39,101.56,28394.0,97.8982,98.0913,97.8886,98.0527,28394.0
2022-10-28 15:30:00,101.53,101.83,101.51,101.75,103740.0,98.0238,98.3134,98.0044,98.2362,103740.0
2022-10-31 09:30:00,101.02,101.73,100.59,101.26,36324.0,97.5314,98.2168,97.1162,97.7631,36324.0
2022-10-31 10:00:00,101.34,102.15,101.25,101.81,29456.0,97.8403,98.6223,97.7534,98.2941,29456.0
2022-10-31 10:30:00,101.73,102.21,101.73,101.93,22934.0,98.2168,98.6803,98.2168,98.4099,22934.0
2022-10-31 11:00:00,101.93,102.87,101.93,102.66,28901.0,98.4099,99.3175,98.4099,99.1147,28901.0
2022-10-31 11:30:00,102.66,102.89,102.3,102.31,26480.0,99.1147,99.3368,98.7672,98.7768,26480.0
2022-10-31 12:00:00,102.38,102.54,102.2,102.28,16976.0,98.8444,98.9989,98.6706,98.7479,16976.0
2022-10-31 12:30:00,102.26,102.3,102.08,102.11,20400.0,98.7285,98.7672,98.5548,98.5837,20400.0
2022-10-31 13:00:00,102.09,102.2,101.74,102.11,37316.0,98.5644,98.6706,98.2265,98.5837,37316.0
2022-10-31 13:30:00,102.13,102.41,102.1,102.33,36415.0,98.603,98.8734,98.5741,98.7961,36415.0
2022-10-31 14:00:00,102.32,102.39,102.25,102.25,15070.0,98.7865,98.8541,98.7189,98.7189,15070.0
2022-10-31 14:30:00,102.26,102.36,101.89,101.92,24178.0,98.7285,98.8251,98.3713,98.4003,24178.0
2022-10-31 15:00:00,101.95,101.96,101.57,101.75,33043.0,98.4293,98.4389,98.0624,98.2362,33043.0
2022-10-31 15:30:00,101.75,102.03,101.49,101.64,194475.0,98.2362,98.5065,97.9851,98.13,194475.0
2022-11-01 09:30:00,103.06,104.95,102.56,103.94,78089.0,99.5009,101.3256,99.0182,100.3505,78089.0
2022-11-01 10:00:00,103.95,104.48,103.48,104.23,52133.0,100.3602,100.8719,99.9064,100.6305,52133.0
2022-11-01 10:30:00,104.33,104.71,103.54,103.64,46684.0,100.7271,101.0939,99.9643,100.0609,46684.0
2022-11-01 11:00:00,103.63,103.87,103.17,103.75,29865.0,100.0512,100.2829,99.6071,100.1671,29865.0
2022-11-01 11:30:00,103.78,103.97,103.42,103.65,31551.0,100.1961,100.3795,99.8485,100.0705,31551.0
2022-11-01 12:00:00,103.61,104.29,103.61,103.8,38466.0,100.0319,100.6884,100.0319,100.2154,38466.0
2022-11-01 12:30:00,103.83,103.93,103.59,103.68,54869.0,100.2443,100.3409,100.0126,100.0995,54869.0
2022-11-01 13:00:00,103.66,104.35,103.57,104.25,77181.0,100.0802,100.7464,99.9933,100.6498,77181.0
2022-11-01 13:30:00,104.25,104.43,104.07,104.17,38778.0,100.6498,100.8236,100.476,100.5726,38778.0
2022-11-01 14:00:00,104.15,104.15,103.39,103.45,45285.0,100.5533,100.5533,99.8195,99.8775,45285.0
2022-11-01 14:30:00,103.44,103.44,102.67,102.9,39601.0,99.8678,99.8678,99.1244,99.3464,39601.0
2022-11-01 15:00:00,102.9,103.07,102.76,103.02,43469.0,99.3464,99.5106,99.2113,99.4623,43469.0
2022-11-01 15:30:00,103.07,103.57,102.94,103.5,261662.0,99.5106,99.9933,99.3851,99.9257,261662.0
2022-11-02 09:30:00,103.41,104.54,103.34,104.34,20484.0,99.8388,100.9298,99.7712,100.7367,20484.0
2022-11-02 10:00:00,104.47,105.83,104.47,105.45,40174.0,100.8622,102.1753,100.8622,101.8084,40174.0
2022-11-02 10:30:00,105.55,106.0,105.32,105.75,25593.0,101.9049,102.3394,101.6829,102.098,25593.0
2022-11-02 11:00:00,105.75,106.3,105.72,106.02,26243.0,102.098,102.629,102.0691,102.3587,26243.0
2022-11-02 11:30:00,106.1,106.8,105.92,106.69,24169.0,102.4359,103.1118,102.2622,103.0056,24169.0
2022-11-02 12:00:00,106.68,106.77,106.17,106.36,22264.0,102.9959,103.0828,102.5035,102.687,22264.0
2022-11-02 12:30:00,106.32,106.33,106.01,106.09,17339.0,102.6483,102.658,102.349,102.4263,17339.0
2022-11-02 13:00:00,106.07,106.17,105.51,105.52,16667.0,102.407,102.5035,101.8663,101.876,16667.0
2022-11-02 13:30:00,105.45,106.0,105.45,105.71,50566.0,101.8084,102.3394,101.8084,102.0594,50566.0
2022-11-02 14:00:00,105.79,106.7,105.65,106.35,54123.0,102.1366,103.0152,102.0015,102.6773,54123.0
2022-11-02 14:30:00,106.38,106.43,105.0,105.5,62738.0,102.7063,102.7545,101.3739,101.8567,62738.0
2022-11-02 15:00:00,105.43,106.31,104.73,104.85,42719.0,101.7891,102.6387,101.1132,101.2291,42719.0
2022-11-02 15:30:00,104.86,105.1,104.35,104.37,117493.0,101.2388,101.4705,100.7464,100.7657,117493.0
2022-11-03 09:30:00,103.49,103.87,102.77,103.73,38970.0,99.9161,100.2829,99.2209,100.1478,38970.0
2022-11-03 10:00:00,103.61,104.84,103.4,104.67,48430.0,100.0319,101.2194,99.8292,101.0553,48430.0
2022-11-03 10:30:00,104.58,105.0,104.28,104.99,35596.0,100.9684,101.3739,100.6788,101.3643,35596.0
2022-11-03 11:00:00,105.0,106.08,105.0,105.8,40638.0,101.3739,102.4166,101.3739,102.1463,40638.0
2022-11-03 11:30:00,105.82,106.23,105.43,106.19,23044.0,102.1656,102.5614,101.7891,102.5228,23044.0
2022-11-03 12:00:00,106.19,106.55,106.04,106.43,53787.0,102.5228,102.8704,102.378,102.7545,53787.0
2022-11-03 12:30:00,106.41,106.7,106.24,106.65,28113.0,102.7352,103.0152,102.5711,102.9669,28113.0
2022-11-03 13:00:00,106.59,106.74,106.54,106.72,14690.0,102.909,103.0538,102.8607,103.0345,14690.0
2022-11-03 13:30:00,106.72,106.93,106.69,106.83,20521.0,103.0345,103.2373,103.0056,103.1407,20521.0
2022-11-03 14:00:00,106.87,107.12,106.71,107.12,37735.0,103.1793,103.4207,103.0249,103.4207,37735.0
2022-11-03 14:30:00,107.08,107.4,107.05,107.26,36140.0,103.3821,103.691,103.3531,103.5559,36140.0
2022-11-03 15:00:00,107.27,107.34,106.95,106.98,50656.0,103.5655,103.6331,103.2566,103.2855,50656.0
2022-11-03 15:30:00,106.98,107.26,106.67,106.7,186781.0,103.2855,103.5559,102.9863,103.0152,186781.0
2022-11-04 09:30:00,107.06,107.43,106.31,106.82,55570.0,103.3628,103.72,102.6387,103.1311,55570.0
2022-11-04 10:00:00,106.81,106.93,105.83,106.08,26539.0,103.1214,103.2373,102.1753,102.4166,26539.0
2022-11-04 10:30:00,106.01,106.3,105.5,105.61,19676.0,102.349,102.629,101.8567,101.9629,19676.0
2022-11-04 11:00:00,105.55,105.93,104.03,104.04,20812.0,101.9049,102.2718,100.4374,100.4471,20812.0
2022-11-04 11:30:00,104.03,104.48,103.47,103.47,19996.0,100.4374,100.8719,99.8968,99.8968,19996.0
2022-11-04 12:00:00,103.5,103.83,103.15,103.68,32940.0,99.9257,100.2443,99.5878,100.0995,32940.0
2022-11-04 12:30:00,103.66,104.1,103.37,104.03,20292.0,100.0802,100.505,99.8002,100.4374,20292.0
2022-11-04 13:00:00,104.03,104.65,104.03,104.64,18385.0,100.4374,101.036,100.4374,101.0264,18385.0
2022-11-04 13:30:00,104.6,104.86,104.49,104.85,19923.0,100.9877,101.2388,100.8815,101.2291,19923.0
2022-11-04 14:00:00,104.85,105.07,104.39,105.07,49119.0,101.2291,101.4415,100.785,101.4415,49119.0
2022-11-04 14:30:00,105.02,105.68,105.01,105.6,22137.0,101.3932,102.0304,101.3836,101.9532,22137.0
2022-11-04 15:00:00,105.58,105.85,105.49,105.7,52284.0,101.9339,102.1946,101.847,102.0497,52284.0
2022-11-04 15:30:00,105.7,105.99,105.53,105.79,168941.0,102.0497,102.3297,101.8856,102.1366,168941.0
2022-11-07 09:30:00,106.25,106.89,105.94,105.97,43682.0,102.5808,103.1987,102.2815,102.3104,43682.0
2022-11-07 10:00:00,105.82,107.33,105.82,107.02,26565.0,102.1656,103.6235,102.1656,103.3242,26565.0
2022-11-07 10:30:00,107.05,107.32,106.76,106.8,16304.0,103.3531,103.6138,103.0731,103.1118,16304.0
2022-11-07 11:00:00,106.81,107.01,106.45,106.89,40380.0,103.1214,103.3145,102.7738,103.1987,40380.0
2022-11-07 11:30:00,106.94,107.02,106.61,106.91,17639.0,103.2469,103.3242,102.9283,103.218,17639.0
2022-11-07 12:00:00,106.88,107.36,106.78,107.36,19039.0,103.189,103.6524,103.0925,103.6524,19039.0
2022-11-07 12:30:00,107.29,107.65,107.25,107.62,28915.0,103.5848,103.9324,103.5462,103.9034,28915.0
2022-11-07 13:00:00,107.62,107.75,107.43,107.61,29091.0,103.9034,104.029,103.72,103.8938,29091.0
2022-11-07 13:30:00,107.6,108.02,107.49,107.93,37043.0,103.8841,104.2896,103.7779,104.2027,37043.0
2022-11-07 14:00:00,107.91,108.24,107.9,108.24,33916.0,104.1834,104.502,104.1738,104.502,33916.0
2022-11-07 14:30:00,108.24,108.63,108.22,108.31,41256.0,104.502,104.8786,104.4827,104.5696,41256.0
2022-11-07 15:00:00,108.34,108.38,108.0,108.05,22832.0,104.5986,104.6372,104.2703,104.3186,22832.0
2022-11-07 15:30:00,108.05,108.41,107.77,107.85,159514.0,104.3186,104.6662,104.0483,104.1255,159514.0
2022-11-08 09:30:00,107.19,107.85,106.71,107.38,35273.0,103.4883,104.1255,103.0249,103.6717,35273.0
2022-11-08 10:00:00,107.49,108.34,107.21,108.17,37849.0,103.7779,104.5986,103.5076,104.4345,37849.0
2022-11-08 10:30:00,108.22,108.65,108.18,108.43,12173.0,104.4827,104.8979,104.4441,104.6855,12173.0
2022-11-08 11:00:00,108.41,108.86,108.34,108.53,15093.0,104.6662,105.1006,104.5986,104.782,15093.0
2022-11-08 11:30:00,108.48,108.96,108.48,108.87,18424.0,104.7337,105.1972,104.7337,105.1103,18424.0
2022-11-08 12:00:00,108.9,109.02,108.76,108.98,15700.0,105.1392,105.2551,105.0041,105.2165,15700.0
2022-11-08 12:30:00,108.95,109.06,108.74,109.01,12040.0,105.1875,105.2937,104.9848,105.2454,12040.0
2022-11-08 13:00:00,108.98,109.17,108.4,108.48,18753.0,105.2165,105.3999,104.6565,104.7337,18753.0
2022-11-08 13:30:00,108.43,108.76,108.22,108.24,27298.0,104.6855,105.0041,104.4827,104.502,27298.0
2022-11-08 14:00:00,108.3,108.37,107.65,107.65,22725.0,104.56,104.6275,103.9324,103.9324,22725.0
2022-11-08 14:30:00,107.64,108.48,107.57,108.41,16813.0,103.9228,104.7337,103.8552,104.6662,16813.0
2022-11-08 15:00:00,108.38,108.73,108.36,108.73,21499.0,104.6372,104.9751,104.6179,104.9751,21499.0
2022-11-08 15:30:00,108.77,108.96,108.47,108.63,92386.0,105.0137,105.1972,104.7241,104.8786,92386.0
2022-11-09 09:30:00,108.62,108.62,107.46,107.8,59091.0,104.8689,104.8689,103.749,104.0772,59091.0
2022-11-09 10:00:00,107.89,108.71,107.7,107.92,10764.0,104.1641,104.9558,103.9807,104.1931,10764.0
2022-11-09 10:30:00,107.96,108.1,107.49,107.59,15532.0,104.2317,104.3669,103.7779,103.8745,15532.0
2022-11-09 11:00:00,107.68,107.88,107.45,107.88,14331.0,103.9614,104.1545,103.7393,104.1545,14331.0
2022-11-09 11:30:00,107.76,107.99,107.67,107.83,8604.0,104.0386,104.2607,103.9517,104.1062,8604.0
2022-11-09 12:00:00,107.83,107.86,107.58,107.69,10005.0,104.1062,104.1352,103.8648,103.971,10005.0
2022-11-09 12:30:00,107.65,107.95,107.62,107.95,14681.0,103.9324,104.222,103.9034,104.222,14681.0
2022-11-09 13:00:00,107.94,108.08,107.77,108.03,17079.0,104.2124,104.3476,104.0483,104.2993,17079.0
2022-11-09 13:30:00,108.02,108.02,107.53,107.64,23339.0,104.2896,104.2896,103.8166,103.9228,23339.0
2022-11-09 14:00:00,107.64,107.75,107.33,107.33,13712.0,103.9228,104.029,103.6235,103.6235,13712.0
2022-11-09 14:30:00,107.24,107.25,107.02,107.04,12310.0,103.5366,103.5462,103.3242,103.3435,12310.0
2022-11-09 15:00:00,107.01,107.23,106.93,107.05,19986.0,103.3145,103.5269,103.2373,103.3531,19986.0
2022-11-09 15:30:00,107.03,107.03,106.54,106.81,98484.0,103.3338,103.3338,102.8607,103.1214,98484.0
2022-11-10 09:30:00,109.08,109.08,107.01,107.53,57752.0,105.313,105.313,103.3145,103.8166,57752.0
2022-11-10 10:00:00,107.48,108.09,107.15,107.87,33627.0,103.7683,104.3572,103.4497,104.1448,33627.0
2022-11-10 10:30:00,107.92,107.96,107.33,107.69,34729.0,104.1931,104.2317,103.6235,103.971,34729.0
2022-11-10 11:00:00,107.61,107.76,107.21,107.7,18626.0,103.8938,104.0386,103.5076,103.9807,18626.0
2022-11-10 11:30:00,107.79,108.02,107.41,107.45,42576.0,104.0676,104.2896,103.7007,103.7393,42576.0
2022-11-10 12:00:00,107.44,107.44,105.87,105.9,35921.0,103.7297,103.7297,102.2139,102.2428,35921.0
2022-11-10 12:30:00,105.86,106.08,105.56,105.81,38403.0,102.2042,102.4166,101.9146,102.156,38403.0
2022-11-10 13:00:00,105.84,106.83,105.84,106.83,25319.0,102.1849,103.1407,102.1849,103.1407,25319.0
2022-11-10 13:30:00,106.93,107.24,106.86,106.96,17613.0,103.2373,103.5366,103.1697,103.2662,17613.0
2022-11-10 14:00:00,106.98,107.18,106.88,107.07,34275.0,103.2855,103.4786,103.189,103.3724,34275.0
2022-11-10 14:30:00,107.08,107.43,107.06,107.41,48050.0,103.3821,103.72,103.3628,103.7007,48050.0
2022-11-10 15:00:00,107.42,107.63,107.39,107.44,44384.0,103.7104,103.9131,103.6814,103.7297,44384.0
2022-11-10 15:30:00,107.44,107.81,107.18,107.23,249493.0,103.7297,104.0869,103.4786,103.5269,249493.0
2022-11-11 09:30:00,106.7,107.29,105.02,105.17,59007.0,103.0152,103.5848,101.3932,101.5381,59007.0
2022-11-11 10:00:00,105.09,106.14,104.88,105.94,42370.0,101.4608,102.4746,101.2581,102.2815,42370.0
2022-11-11 10:30:00,105.95,105.98,105.19,105.19,29451.0,102.2911,102.3201,101.5574,101.5574,29451.0
2022-11-11 11:00:00,105.2,105.88,105.14,105.45,64174.0,101.567,102.2235,101.5091,101.8084,64174.0
2022-11-11 11:30:00,105.44,105.96,105.3,105.3,31369.0,101.7987,102.3008,101.6636,101.6636,31369.0
2022-11-11 12:00:00,105.3,105.6,105.01,105.51,53783.0,101.6636,101.9532,101.3836,101.8663,53783.0
2022-11-11 12:30:00,105.51,105.53,104.96,105.15,30779.0,101.8663,101.8856,101.3353,101.5187,30779.0
2022-11-11 13:00:00,105.16,105.51,105.15,105.44,43678.0,101.5284,101.8663,101.5187,101.7987,43678.0
2022-11-11 13:30:00,105.44,105.46,104.46,104.55,54360.0,101.7987,101.818,100.8526,100.9395,54360.0
2022-11-11 14:00:00,104.56,104.69,104.07,104.19,52607.0,100.9491,101.0746,100.476,100.5919,52607.0
2022-11-11 14:30:00,104.2,104.3,103.83,104.17,75181.0,100.6016,100.6981,100.2443,100.5726,75181.0
2022-11-11 15:00:00,104.2,104.2,103.8,104.12,42814.0,100.6016,100.6016,100.2154,100.5243,42814.0
2022-11-11 15:30:00,104.13,104.17,103.16,103.35,261567.0,100.534,100.5726,99.5975,99.7809,261567.0
2022-11-14 09:30:00,103.7,105.78,103.34,105.06,74341.0,100.1188,102.127,99.7712,101.4319,74341.0
2022-11-14 10:00:00,105.06,106.33,104.65,106.31,47236.0,101.4319,102.658,101.036,102.6387,47236.0
2022-11-14 10:30:00,106.23,106.31,104.99,105.09,48067.0,102.5614,102.6387,101.3643,101.4608,48067.0
2022-11-14 11:00:00,105.04,105.16,104.54,104.62,23888.0,101.4125,101.5284,100.9298,101.007,23888.0
2022-11-14 11:30:00,104.62,105.19,104.55,104.8,22553.0,101.007,101.5574,100.9395,101.1808,22553.0
2022-11-14 12:00:00,104.81,104.82,104.29,104.36,26752.0,101.1905,101.2001,100.6884,100.756,26752.0
2022-11-14 12:30:00,104.35,104.9,104.35,104.66,24576.0,100.7464,101.2774,100.7464,101.0457,24576.0
2022-11-14 13:00:00,104.61,105.2,104.55,105.17,66080.0,100.9974,101.567,100.9395,101.5381,66080.0
2022-11-14 13:30:00,105.09,105.34,105.02,105.13,23774.0,101.4608,101.7022,101.3932,101.4994,23774.0
2022-11-14 14:00:00,105.1,105.43,105.01,105.43,30153.0,101.4705,101.7891,101.3836,101.7891,30153.0
2022-11-14 14:30:00,105.45,105.47,105.06,105.14,25518.0,101.8084,101.8277,101.4319,101.5091,25518.0
2022-11-14 15:00:00,105.1,105.31,104.84,105.14,26836.0,101.4705,101.6732,101.2194,101.5091,26836.0
2022-11-14 15:30:00,105.14,105.17,104.14,104.14,162490.0,101.5091,101.5381,100.5436,100.5436,162490.0
2022-11-15 09:30:00,104.86,105.36,103.86,104.15,46739.0,101.2388,101.7215,100.2733,100.5533,46739.0
2022-11-15 10:00:00,103.98,104.56,103.76,104.49,34130.0,100.3891,100.9491,100.1767,100.8815,34130.0
2022-11-15 10:30:00,104.53,104.89,104.3,104.79,25256.0,100.9202,101.2677,100.6981,101.1712,25256.0
2022-11-15 11:00:00,104.72,105.0,104.54,104.62,21622.0,101.1036,101.3739,100.9298,101.007,21622.0
2022-11-15 11:30:00,104.72,105.04,104.59,104.81,14887.0,101.1036,101.4125,100.9781,101.1905,14887.0
2022-11-15 12:00:00,104.85,104.87,104.36,104.36,9861.0,101.2291,101.2484,100.756,100.756,9861.0
2022-11-15 12:30:00,104.39,104.62,104.17,104.42,18354.0,100.785,101.007,100.5726,100.814,18354.0
2022-11-15 13:00:00,104.44,104.7,103.91,104.28,21945.0,100.8333,101.0843,100.3216,100.6788,21945.0
2022-11-15 13:30:00,104.19,105.05,104.19,104.87,96730.0,100.5919,101.4222,100.5919,101.2484,96730.0
2022-11-15 14:00:00,104.77,105.45,104.73,104.82,71405.0,101.1519,101.8084,101.1132,101.2001,71405.0
2022-11-15 14:30:00,104.8,104.8,104.12,104.64,31895.0,101.1808,101.1808,100.5243,101.0264,31895.0
2022-11-15 15:00:00,104.64,104.83,104.39,104.54,28681.0,101.0264,101.2098,100.785,100.9298,28681.0
2022-11-15 15:30:00,104.55,104.84,104.33,104.73,128777.0,100.9395,101.2194,100.7271,101.1132,128777.0
2022-11-16 09:30:00,105.01,105.92,105.01,105.61,19367.0,101.3836,102.2622,101.3836,101.9629,19367.0
2022-11-16 10:00:00,105.6,106.61,105.51,106.56,13906.0,101.9532,102.9283,101.8663,102.88,13906.0
2022-11-16 10:30:00,106.53,106.95,106.51,106.95,65152.0,102.8511,103.2566,102.8318,103.2566,65152.0
2022-11-16 11:00:00,106.91,106.95,106.11,106.2,32627.0,103.218,103.2566,102.4456,102.5325,32627.0
2022-11-16 11:30:00,106.18,106.18,105.48,105.98,13407.0,102.5132,102.5132,101.8373,102.3201,13407.0
2022-11-16 12:00:00,105.98,105.98,105.53,105.68,9337.0,102.3201,102.3201,101.8856,102.0304,9337.0
2022-11-16 12:30:00,105.67,106.18,105.62,105.8,47387.0,102.0208,102.5132,101.9725,102.1463,47387.0
2022-11-16 13:00:00,105.84,105.96,105.64,105.84,12761.0,102.1849,102.3008,101.9918,102.1849,12761.0
2022-11-16 13:30:00,105.88,106.08,105.61,105.67,32190.0,102.2235,102.4166,101.9629,102.0208,32190.0
2022-11-16 14:00:00,105.63,105.92,105.61,105.71,22578.0,101.9822,102.2622,101.9629,102.0594,22578.0
2022-11-16 14:30:00,105.75,106.08,105.69,106.08,16768.0,102.098,102.4166,102.0401,102.4166,16768.0
2022-11-16 15:00:00,106.09,106.26,105.91,106.12,18755.0,102.4263,102.5904,102.2525,102.4552,18755.0
2022-11-16 15:30:00,106.17,106.32,105.83,106.01,101388.0,102.5035,102.6483,102.1753,102.349,101388.0
2022-11-17 09:30:00,105.2,106.44,104.86,106.33,21273.0,101.567,102.7642,101.2388,102.658,21273.0
2022-11-17 10:00:00,106.33,106.33,105.1,105.44,20583.0,102.658,102.658,101.4705,101.7987,20583.0
2022-11-17 10:30:00,105.41,105.41,104.64,104.74,24551.0,101.7698,101.7698,101.0264,101.1229,24551.0
2022-11-17 11:00:00,104.79,104.87,104.57,104.79,7882.0,101.1712,101.2484,100.9588,101.1712,7882.0
2022-11-17 11:30:00,104.82,105.1,104.71,104.99,17840.0,101.2001,101.4705,101.0939,101.3643,17840.0
2022-11-17 12:00:00,105.06,105.3,105.0,105.19,15668.0,101.4319,101.6636,101.3739,101.5574,15668.0
2022-11-17 12:30:00,105.19,105.43,105.15,105.26,21331.0,101.5574,101.7891,101.5187,101.6249,21331.0
2022-11-17 13:00:00,105.27,105.33,105.1,105.17,23766.0,101.6346,101.6925,101.4705,101.5381,23766.0
2022-11-17 13:30:00,105.14,105.42,105.11,105.33,17929.0,101.5091,101.7794,101.4801,101.6925,17929.0
2022-11-17 14:00:00,105.38,105.38,105.12,105.29,14460.0,101.7408,101.7408,101.4898,101.6539,14460.0
2022-11-17 14:30:00,105.23,105.33,105.14,105.3,17643.0,101.596,101.6925,101.5091,101.6636,17643.0
2022-11-17 15:00:00,105.31,105.38,105.06,105.09,19899.0,101.6732,101.7408,101.4319,101.4608,19899.0
2022-11-17 15:30:00,105.07,105.37,104.99,105.36,138611.0,101.4415,101.7311,101.3643,101.7215,138611.0
2022-11-18 09:30:00,106.08,106.76,105.84,106.41,87239.0,102.4166,103.0731,102.1849,102.7352,87239.0
2022-11-18 10:00:00,106.2,106.86,106.13,106.63,92583.0,102.5325,103.1697,102.4649,102.9476,92583.0
2022-11-18 10:30:00,106.65,107.18,106.51,106.72,83677.0,102.9669,103.4786,102.8318,103.0345,83677.0
2022-11-18 11:00:00,106.7,107.15,106.57,107.01,45814.0,103.0152,103.4497,102.8897,103.3145,45814.0
2022-11-18 11:30:00,107.02,107.45,106.79,107.06,56157.0,103.3242,103.7393,103.1021,103.3628,56157.0
2022-11-18 12:00:00,107.03,107.15,106.45,106.62,15262.0,103.3338,103.4497,102.7738,102.938,15262.0
2022-11-18 12:30:00,106.62,106.62,106.17,106.17,13301.0,102.938,102.938,102.5035,102.5035,13301.0
2022-11-18 13:00:00,106.14,106.42,106.09,106.22,14899.0,102.4746,102.7449,102.4263,102.5518,14899.0
2022-11-18 13:30:00,106.23,106.6,106.01,106.2,19085.0,102.5614,102.9187,102.349,102.5325,19085.0
2022-11-18 14:00:00,106.17,106.46,106.14,106.43,46508.0,102.5035,102.7835,102.4746,102.7545,46508.0
2022-11-18 14:30:00,106.44,106.51,106.18,106.41,98696.0,102.7642,102.8318,102.5132,102.7352,98696.0
2022-11-18 15:00:00,106.4,106.82,106.33,106.74,144426.0,102.7256,103.1311,102.658,103.0538,144426.0
2022-11-18 15:30:00,106.75,106.85,106.24,106.39,198358.0,103.0635,103.16,102.5711,102.7159,198358.0
2022-11-21 09:30:00,106.4,107.55,106.4,107.08,21637.0,102.7256,103.8359,102.7256,103.3821,21637.0
2022-11-21 10:00:00,107.05,107.19,106.5,106.67,16775.0,103.3531,103.4883,102.8221,102.9863,16775.0
2022-11-21 10:30:00,106.64,106.92,106.5,106.8,35897.0,102.9573,103.2276,102.8221,103.1118,35897.0
2022-11-21 11:00:00,106.81,107.16,106.54,107.15,36407.0,103.1214,103.4593,102.8607,103.4497,36407.0
2022-11-21 11:30:00,107.19,108.12,107.19,107.67,40108.0,103.4883,104.3862,103.4883,103.9517,40108.0
2022-11-21 12:00:00,107.72,108.36,107.72,108.36,35827.0,104.0,104.6179,104.0,104.6179,35827.0
2022-11-21 12:30:00,108.31,108.67,108.24,108.46,33685.0,104.5696,104.9172,104.502,104.7144,33685.0
2022-11-21 13:00:00,108.51,108.74,108.31,108.39,53864.0,104.7627,104.9848,104.5696,104.6469,53864.0
2022-11-21 13:30:00,108.29,108.58,108.12,108.39,32455.0,104.5503,104.8303,104.3862,104.6469,32455.0
2022-11-21 14:00:00,108.36,108.59,108.34,108.35,24928.0,104.6179,104.8399,104.5986,104.6082,24928.0
2022-11-21 14:30:00,108.32,108.39,107.76,107.77,13881.0,104.5793,104.6469,104.0386,104.0483,13881.0
2022-11-21 15:00:00,107.76,107.88,107.49,107.52,12680.0,104.0386,104.1545,103.7779,103.8069,12680.0
2022-11-21 15:30:00,107.52,107.79,107.41,107.68,72612.0,103.8069,104.0676,103.7007,103.9614,72612.0
2022-11-22 09:30:00,108.31,108.71,107.77,107.94,35792.0,104.5696,104.9558,104.0483,104.2124,35792.0
2022-11-22 10:00:00,107.87,107.92,107.11,107.17,27697.0,104.1448,104.1931,103.4111,103.469,27697.0
2022-11-22 10:30:00,107.25,107.56,106.99,107.4,53103.0,103.5462,103.8455,103.2952,103.691,53103.0
2022-11-22 11:00:00,107.44,107.69,107.28,107.3,10299.0,103.7297,103.971,103.5752,103.5945,10299.0
2022-11-22 11:30:00,107.4,107.53,106.99,107.26,13505.0,103.691,103.8166,103.2952,103.5559,13505.0
2022-11-22 12:00:00,107.3,107.3,106.98,107.15,10374.0,103.5945,103.5945,103.2855,103.4497,10374.0
2022-11-22 12:30:00,107.15,107.31,106.98,107.01,9112.0,103.4497,103.6041,103.2855,103.3145,9112.0
2022-11-22 13:00:00,107.0,107.42,106.91,107.42,11450.0,103.3049,103.7104,103.218,103.7104,11450.0
2022-11-22 13:30:00,107.32,107.71,107.14,107.61,12306.0,103.6138,103.9903,103.44,103.8938,12306.0
2022-11-22 14:00:00,107.58,107.68,107.44,107.67,11451.0,103.8648,103.9614,103.7297,103.9517,11451.0
2022-11-22 14:30:00,107.63,107.83,107.56,107.83,10210.0,103.9131,104.1062,103.8455,104.1062,10210.0
2022-11-22 15:00:00,107.73,107.83,107.48,107.49,16710.0,104.0096,104.1062,103.7683,103.7779,16710.0
2022-11-22 15:30:00,107.47,107.58,107.31,107.42,81453.0,103.7586,103.8648,103.6041,103.7104,81453.0
2022-11-23 09:30:00,107.22,107.37,106.81,106.81,39019.0,103.5173,103.6621,103.1214,103.1214,39019.0
2022-11-23 10:00:00,106.83,107.09,106.71,107.09,11151.0,103.1407,103.3917,103.0249,103.3917,11151.0
2022-11-23 10:30:00,107.17,107.36,106.94,107.09,26658.0,103.469,103.6524,103.2469,103.3917,26658.0
2022-11-23 11:00:00,107.01,107.55,106.95,107.28,14582.0,103.3145,103.8359,103.2566,103.5752,14582.0
2022-11-23 11:30:00,107.31,107.31,106.71,106.76,6949.0,103.6041,103.6041,103.0249,103.0731,6949.0
2022-11-23 12:00:00,106.77,106.93,106.69,106.89,7021.0,103.0828,103.2373,103.0056,103.1987,7021.0
2022-11-23 12:30:00,106.93,107.31,106.82,107.12,10227.0,103.2373,103.6041,103.1311,103.4207,10227.0
2022-11-23 13:00:00,107.14,107.48,107.14,107.44,10234.0,103.44,103.7683,103.44,103.7297,10234.0
2022-11-23 13:30:00,107.45,107.57,107.41,107.48,14142.0,103.7393,103.8552,103.7007,103.7683,14142.0
2022-11-23 14:00:00,107.52,107.87,107.48,107.72,15467.0,103.8069,104.1448,103.7683,104.0,15467.0
2022-11-23 14:30:00,107.7,107.87,107.58,107.73,12110.0,103.9807,104.1448,103.8648,104.0096,12110.0
2022-11-23 15:00:00,107.71,107.81,107.67,107.69,11106.0,103.9903,104.0869,103.9517,103.971,11106.0
2022-11-23 15:30:00,107.65,107.65,107.37,107.5,46563.0,103.9324,103.9324,103.6621,103.7876,46563.0
2022-11-25 09:30:00,108.2,108.48,108.0,108.48,9581.0,104.4634,104.7337,104.2703,104.7337,9581.0
2022-11-25 10:00:00,108.51,108.53,108.01,108.13,17238.0,104.7627,104.782,104.28,104.3958,17238.0
2022-11-25 10:30:00,108.03,108.33,108.03,108.19,15100.0,104.2993,104.5889,104.2993,104.4538,15100.0
2022-11-25 11:00:00,108.32,108.48,108.17,108.29,25473.0,104.5793,104.7337,104.4345,104.5503,25473.0
2022-11-25 11:30:00,108.27,108.55,108.23,108.5,17756.0,104.531,104.8013,104.4924,104.7531,17756.0
2022-11-25 12:00:00,108.52,108.83,108.39,108.73,24189.0,104.7724,105.0717,104.6469,104.9751,24189.0
2022-11-25 12:30:00,108.77,108.83,108.52,108.83,43692.0,105.0137,105.0717,104.7724,105.0717,43692.0
2022-11-28 09:30:00,108.31,108.74,108.01,108.23,16211.0,104.5696,104.9848,104.28,104.4924,16211.0
2022-11-28 10:00:00,108.07,108.56,107.97,108.46,20426.0,104.3379,104.811,104.2414,104.7144,20426.0
2022-11-28 10:30:00,108.47,108.53,108.05,108.06,8518.0,104.7241,104.782,104.3186,104.3282,8518.0
2022-11-28 11:00:00,108.1,108.14,107.94,108.13,8257.0,104.3669,104.4055,104.2124,104.3958,8257.0
2022-11-28 11:30:00,108.13,108.21,107.96,107.99,25676.0,104.3958,104.4731,104.2317,104.2607,25676.0
2022-11-28 12:00:00,107.88,108.27,107.83,108.27,9839.0,104.1545,104.531,104.1062,104.531,9839.0
2022-11-28 12:30:00,108.29,108.36,108.07,108.15,9310.0,104.5503,104.6179,104.3379,104.4151,9310.0
2022-11-28 13:00:00,108.19,108.19,108.06,108.07,4930.0,104.4538,104.4538,104.3282,104.3379,4930.0
2022-11-28 13:30:00,108.04,108.17,107.96,107.98,6235.0,104.3089,104.4345,104.2317,104.251,6235.0
2022-11-28 14:00:00,107.96,108.03,107.87,107.94,10474.0,104.2317,104.2993,104.1448,104.2124,10474.0
2022-11-28 14:30:00,107.9,108.09,107.72,107.74,14717.0,104.1738,104.3572,104.0,104.0193,14717.0
2022-11-28 15:00:00,107.74,107.79,107.47,107.59,23547.0,104.0193,104.0676,103.7586,103.8745,23547.0
2022-11-28 15:30:00,107.58,108.15,107.52,108.1,77113.0,103.8648,104.4151,103.8069,104.3669,77113.0
2022-11-29 09:30:00,107.9,108.1,107.23,107.73,18721.0,104.1738,104.3669,103.5269,104.0096,18721.0
2022-11-29 10:00:00,107.8,108.84,107.67,108.67,8380.0,104.0772,105.0813,103.9517,104.9172,8380.0
2022-11-29 10:30:00,108.75,108.87,108.57,108.79,10990.0,104.9944,105.1103,104.8206,105.033,10990.0
2022-11-29 11:00:00,108.83,108.83,108.38,108.46,11152.0,105.0717,105.0717,104.6372,104.7144,11152.0
2022-11-29 11:30:00,108.42,108.51,108.22,108.39,9524.0,104.6758,104.7627,104.4827,104.6469,9524.0
2022-11-29 12:00:00,108.39,108.4,108.23,108.23,8222.0,104.6469,104.6565,104.4924,104.4924,8222.0
2022-11-29 12:30:00,108.25,108.39,108.2,108.37,5136.0,104.5117,104.6469,104.4634,104.6275,5136.0
2022-11-29 13:00:00,108.37,108.4,108.22,108.32,6736.0,104.6275,104.6565,104.4827,104.5793,6736.0
2022-11-29 13:30:00,108.37,108.47,108.27,108.39,7275.0,104.6275,104.7241,104.531,104.6469,7275.0
2022-11-29 14:00:00,108.45,108.64,108.4,108.4,9148.0,104.7048,104.8882,104.6565,104.6565,9148.0
2022-11-29 14:30:00,108.44,108.44,108.26,108.44,6252.0,104.6951,104.6951,104.5213,104.6951,6252.0
2022-11-29 15:00:00,108.44,108.6,108.44,108.5,25540.0,104.6951,104.8496,104.6951,104.7531,25540.0
2022-11-29 15:30:00,108.48,108.68,108.35,108.48,46578.0,104.7337,104.9268,104.6082,104.7337,46578.0
2022-11-30 09:30:00,108.38,108.82,107.5,108.29,14002.0,104.6372,105.062,103.7876,104.5503,14002.0
2022-11-30 10:00:00,108.42,108.47,107.58,107.66,12529.0,104.6758,104.7241,103.8648,103.9421,12529.0
2022-11-30 10:30:00,107.75,108.16,107.71,108.09,10418.0,104.029,104.4248,103.9903,104.3572,10418.0
2022-11-30 11:00:00,108.03,108.15,107.96,108.15,6353.0,104.2993,104.4151,104.2317,104.4151,6353.0
2022-11-30 11:30:00,108.14,108.15,107.68,107.8,7325.0,104.4055,104.4151,103.9614,104.0772,7325.0
2022-11-30 12:00:00,107.74,107.88,107.36,107.44,7606.0,104.0193,104.1545,103.6524,103.7297,7606.0
2022-11-30 12:30:00,107.46,107.54,107.33,107.44,16515.0,103.749,103.8262,103.6235,103.7297,16515.0
2022-11-30 13:00:00,107.42,107.55,107.34,107.54,8886.0,103.7104,103.8359,103.6331,103.8262,8886.0
2022-11-30 13:30:00,107.51,108.26,107.43,108.17,19857.0,103.7972,104.5213,103.72,104.4345,19857.0
2022-11-30 14:00:00,108.17,108.64,108.03,108.64,14539.0,104.4345,104.8882,104.2993,104.8882,14539.0
2022-11-30 14:30:00,108.55,109.1,108.55,109.09,9318.0,104.8013,105.3323,104.8013,105.3227,9318.0
2022-11-30 15:00:00,109.09,109.34,109.03,109.26,10605.0,105.3227,105.564,105.2648,105.4868,10605.0
2022-11-30 15:30:00,109.22,109.45,109.0,109.27,96836.0,105.4482,105.6702,105.2358,105.4965,96836.0
2022-12-01 09:30:00,109.73,110.31,109.56,110.31,23241.0,105.9406,106.5005,105.7764,106.5005,23241.0
2022-12-01 10:00:00,110.32,110.43,109.52,109.62,8872.0,106.5102,106.6164,105.7378,105.8344,8872.0
2022-12-01 10:30:00,109.49,109.79,109.31,109.67,7077.0,105.7089,105.9985,105.5351,105.8826,7077.0
2022-12-01 11:00:00,109.54,109.71,109.41,109.45,9230.0,105.7571,105.9213,105.6316,105.6702,9230.0
2022-12-01 11:30:00,109.46,109.68,109.41,109.44,12654.0,105.6799,105.8923,105.6316,105.6606,12654.0
2022-12-01 12:00:00,109.5,109.57,109.32,109.57,5096.0,105.7185,105.7861,105.5447,105.7861,5096.0
2022-12-01 12:30:00,109.52,109.71,109.22,109.45,9979.0,105.7378,105.9213,105.4482,105.6702,9979.0
2022-12-01 13:00:00,109.46,109.54,109.15,109.15,8281.0,105.6799,105.7571,105.3806,105.3806,8281.0
2022-12-01 13:30:00,109.17,109.21,109.0,109.03,9263.0,105.3999,105.4385,105.2358,105.2648,9263.0
2022-12-01 14:00:00,109.0,109.16,108.91,109.11,11678.0,105.2358,105.3903,105.1489,105.342,11678.0
2022-12-01 14:30:00,109.13,109.32,109.1,109.24,12310.0,105.3613,105.5447,105.3323,105.4675,12310.0
2022-12-01 15:00:00,109.24,109.3,109.07,109.28,15131.0,105.4675,105.5254,105.3034,105.5061,15131.0
2022-12-01 15:30:00,109.31,109.65,109.28,109.63,48220.0,105.5351,105.8633,105.5061,105.844,48220.0
2022-12-02 09:30:00,109.54,110.62,108.8,110.32,20152.0,105.7571,106.7998,105.0427,106.5102,20152.0
2022-12-02 10:00:00,110.29,110.39,109.81,110.02,13149.0,106.4812,106.5778,106.0178,106.2206,13149.0
2022-12-02 10:30:00,110.03,110.5,110.01,110.44,6842.0,106.2302,106.684,106.2109,106.6261,6842.0
2022-12-02 11:00:00,110.33,110.49,110.11,110.48,7050.0,106.5199,106.6743,106.3075,106.6647,7050.0
2022-12-02 11:30:00,110.52,110.85,110.52,110.54,7688.0,106.7033,107.0219,106.7033,106.7226,7688.0
2022-12-02 12:00:00,110.56,110.86,110.56,110.84,6474.0,106.7419,107.0316,106.7419,107.0122,6474.0
2022-12-02 12:30:00,110.85,110.91,110.27,110.28,14343.0,107.0219,107.0798,106.4619,106.4716,14343.0
2022-12-02 13:00:00,110.29,110.5,110.19,110.44,12975.0,106.4812,106.684,106.3847,106.6261,12975.0
2022-12-02 13:30:00,110.43,110.56,110.29,110.4,9147.0,106.6164,106.7419,106.4812,106.5874,9147.0
2022-12-02 14:00:00,110.39,110.4,110.11,110.34,10316.0,106.5778,106.5874,106.3075,106.5295,10316.0
2022-12-02 14:30:00,110.29,110.73,110.27,110.65,15948.0,106.4812,106.906,106.4619,106.8288,15948.0
2022-12-02 15:00:00,110.7,110.83,110.48,110.57,27585.0,106.8771,107.0026,106.6647,106.7516,27585.0
2022-12-02 15:30:00,110.58,110.6,110.1,110.48,75834.0,106.7612,106.7805,106.2978,106.6647,75834.0
2022-12-05 09:30:00,109.7,110.43,109.67,109.68,17460.0,105.9116,106.6164,105.8826,105.8923,17460.0
2022-12-05 10:00:00,109.54,109.94,109.44,109.44,7631.0,105.7571,106.1433,105.6606,105.6606,7631.0
2022-12-05 10:30:00,109.47,109.58,109.26,109.32,7632.0,105.6896,105.7958,105.4868,105.5447,7632.0
2022-12-05 11:00:00,109.34,109.41,108.92,109.09,8788.0,105.564,105.6316,105.1585,105.3227,8788.0
2022-12-05 11:30:00,109.11,109.36,109.05,109.05,13597.0,105.342,105.5834,105.2841,105.2841,13597.0
2022-12-05 12:00:00,108.99,109.49,108.99,109.49,5954.0,105.2261,105.7089,105.2261,105.7089,5954.0
2022-12-05 12:30:00,109.51,109.74,109.35,109.69,9119.0,105.7282,105.9502,105.5737,105.902,9119.0
2022-12-05 13:00:00,109.65,110.09,109.61,109.97,27465.0,105.8633,106.2881,105.8247,106.1723,27465.0
2022-12-05 13:30:00,109.93,110.28,109.92,110.12,17214.0,106.1337,106.4716,106.124,106.3171,17214.0
2022-12-05 14:00:00,110.14,110.2,109.84,109.89,8764.0,106.3364,106.3943,106.0468,106.0951,8764.0
2022-12-05 14:30:00,109.9,109.9,109.64,109.75,14632.0,106.1047,106.1047,105.8537,105.9599,14632.0
2022-12-05 15:00:00,109.75,110.11,109.74,109.88,14658.0,105.9599,106.3075,105.9502,106.0854,14658.0
2022-12-05 15:30:00,109.9,109.96,109.63,109.69,79186.0,106.1047,106.1626,105.844,105.902,79186.0
2022-12-06 09:30:00,109.5,109.62,108.99,109.51,14297.0,105.7185,105.8344,105.2261,105.7282,14297.0
2022-12-06 10:00:00,109.42,109.56,109.19,109.2,7717.0,105.6413,105.7764,105.4192,105.4289,7717.0
2022-12-06 10:30:00,109.18,109.66,109.05,109.66,7909.0,105.4096,105.873,105.2841,105.873,7909.0
2022-12-06 11:00:00,109.68,109.75,109.11,109.29,11975.0,105.8923,105.9599,105.342,105.5158,11975.0
2022-12-06 11:30:00,109.29,109.46,109.25,109.36,6756.0,105.5158,105.6799,105.4772,105.5834,6756.0
2022-12-06 12:00:00,109.37,109.5,108.8,108.89,8258.0,105.593,105.7185,105.0427,105.1296,8258.0
2022-12-06 12:30:00,108.94,109.19,108.92,109.03,7214.0,105.1779,105.4192,105.1585,105.2648,7214.0
2022-12-06 13:00:00,108.99,108.99,108.47,108.59,8295.0,105.2261,105.2261,104.7241,104.8399,8295.0
2022-12-06 13:30:00,108.55,108.74,108.3,108.47,10154.0,104.8013,104.9848,104.56,104.7241,10154.0
2022-12-06 14:00:00,108.47,108.63,108.29,108.44,11986.0,104.7241,104.8786,104.5503,104.6951,11986.0
2022-12-06 14:30:00,108.46,108.75,108.35,108.69,13257.0,104.7144,104.9944,104.6082,104.9365,13257.0
2022-12-06 15:00:00,108.75,109.31,108.72,109.14,32122.0,104.9944,105.5351,104.9655,105.371,32122.0
2022-12-06 15:30:00,109.17,109.56,109.1,109.46,133816.0,105.3999,105.7764,105.3323,105.6799,133816.0
2022-12-07 09:30:00,109.34,110.13,109.15,109.21,14711.0,105.564,106.3268,105.3806,105.4385,14711.0
2022-12-07 10:00:00,109.15,109.5,108.87,109.27,39447.0,105.3806,105.7185,105.1103,105.4965,39447.0
2022-12-07 10:30:00,109.38,109.55,108.95,109.22,11693.0,105.6027,105.7668,105.1875,105.4482,11693.0
2022-12-07 11:00:00,109.37,109.37,108.59,108.59,7637.0,105.593,105.593,104.8399,104.8399,7637.0
2022-12-07 11:30:00,108.72,108.73,108.35,108.46,11033.0,104.9655,104.9751,104.6082,104.7144,11033.0
2022-12-07 12:00:00,108.47,108.64,108.37,108.41,5732.0,104.7241,104.8882,104.6275,104.6662,5732.0
2022-12-07 12:30:00,108.46,108.7,108.33,108.65,7473.0,104.7144,104.9461,104.5889,104.8979,7473.0
2022-12-07 13:00:00,108.66,108.81,108.6,108.66,6431.0,104.9075,105.0523,104.8496,104.9075,6431.0
2022-12-07 13:30:00,108.68,108.78,108.48,108.48,11520.0,104.9268,105.0234,104.7337,104.7337,11520.0
2022-12-07 14:00:00,108.45,108.45,108.23,108.35,11293.0,104.7048,104.7048,104.4924,104.6082,11293.0
2022-12-07 14:30:00,108.34,108.42,108.19,108.21,11234.0,104.5986,104.6758,104.4538,104.4731,11234.0
2022-12-07 15:00:00,108.21,108.34,107.91,108.22,16341.0,104.4731,104.5986,104.1834,104.4827,16341.0
2022-12-07 15:30:00,108.27,108.61,108.22,108.48,91281.0,104.531,104.8593,104.4827,104.7337,91281.0
2022-12-08 09:30:00,109.12,109.5,108.8,109.17,23243.0,105.3516,105.7185,105.0427,105.3999,23243.0
2022-12-08 10:00:00,109.25,109.8,109.24,109.79,17363.0,105.4772,106.0082,105.4675,105.9985,17363.0
2022-12-08 10:30:00,109.68,109.68,109.32,109.61,16570.0,105.8923,105.8923,105.5447,105.8247,16570.0
2022-12-08 11:00:00,109.61,109.61,109.06,109.37,14877.0,105.8247,105.8247,105.2937,105.593,14877.0
2022-12-08 11:30:00,109.4,109.44,109.24,109.42,14919.0,105.622,105.6606,105.4675,105.6413,14919.0
2022-12-08 12:00:00,109.44,109.79,109.43,109.68,11712.0,105.6606,105.9985,105.6509,105.8923,11712.0
2022-12-08 12:30:00,109.67,109.67,109.38,109.48,11736.0,105.8826,105.8826,105.6027,105.6992,11736.0
2022-12-08 13:00:00,109.49,109.58,109.44,109.55,13222.0,105.7089,105.7958,105.6606,105.7668,13222.0
2022-12-08 13:30:00,109.57,109.6,109.21,109.23,11454.0,105.7861,105.8151,105.4385,105.4578,11454.0
2022-12-08 14:00:00,109.27,109.27,108.82,108.92,12201.0,105.4965,105.4965,105.062,105.1585,12201.0
2022-12-08 14:30:00,108.86,109.14,108.86,109.11,14071.0,105.1006,105.371,105.1006,105.342,14071.0
2022-12-08 15:00:00,109.09,109.16,109.01,109.12,13927.0,105.3227,105.3903,105.2454,105.3516,13927.0
2022-12-08 15:30:00,109.12,109.2,108.77,109.08,60779.0,105.3516,105.4289,105.0137,105.313,60779.0
2022-12-09 09:30:00,108.9,109.09,108.55,108.69,14545.0,105.1392,105.3227,104.8013,104.9365,14545.0
2022-12-09 10:00:00,108.72,109.16,108.45,108.61,8145.0,104.9655,105.3903,104.7048,104.8593,8145.0
2022-12-09 10:30:00,108.53,108.53,108.05,108.12,11202.0,104.782,104.782,104.3186,104.3862,11202.0
2022-12-09 11:00:00,108.13,108.21,107.71,108.07,9605.0,104.3958,104.4731,103.9903,104.3379,9605.0
2022-12-09 11:30:00,108.05,108.07,107.78,108.02,6021.0,104.3186,104.3379,104.0579,104.2896,6021.0
2022-12-09 12:00:00,108.07,108.14,107.83,107.83,6319.0,104.3379,104.4055,104.1062,104.1062,6319.0
2022-12-09 12:30:00,107.81,108.09,107.74,107.83,8929.0,104.0869,104.3572,104.0193,104.1062,8929.0
2022-12-09 13:00:00,107.85,107.85,107.46,107.46,10947.0,104.1255,104.1255,103.749,103.749,10947.0
2022-12-09 13:30:00,107.52,107.55,107.27,107.34,7886.0,103.8069,103.8359,103.5655,103.6331,7886.0
2022-12-09 14:00:00,107.36,107.41,107.17,107.38,10516.0,103.6524,103.7007,103.469,103.6717,10516.0
2022-12-09 14:30:00,107.36,107.42,107.26,107.33,14841.0,103.6524,103.7104,103.5559,103.6235,14841.0
2022-12-09 15:00:00,107.32,107.51,107.28,107.44,16501.0,103.6138,103.7972,103.5752,103.7297,16501.0
2022-12-09 15:30:00,107.42,107.44,106.77,106.82,94830.0,103.7104,103.7297,103.0828,103.1311,94830.0
2022-12-12 09:30:00,106.51,106.84,106.24,106.4,16959.0,102.8318,103.1504,102.5711,102.7256,16959.0
2022-12-12 10:00:00,106.4,106.75,106.22,106.65,10939.0,102.7256,103.0635,102.5518,102.9669,10939.0
2022-12-12 10:30:00,106.58,106.94,106.54,106.72,11231.0,102.8994,103.2469,102.8607,103.0345,11231.0
2022-12-12 11:00:00,106.65,106.89,106.54,106.8,9538.0,102.9669,103.1987,102.8607,103.1118,9538.0
2022-12-12 11:30:00,106.79,106.79,106.39,106.44,15398.0,103.1021,103.1021,102.7159,102.7642,15398.0
2022-12-12 12:00:00,106.47,106.49,106.08,106.46,16700.0,102.7932,102.8125,102.4166,102.7835,16700.0
2022-12-12 12:30:00,106.51,107.35,106.47,107.28,41479.0,102.8318,103.6428,102.7932,103.5752,41479.0
2022-12-12 13:00:00,107.34,107.57,107.25,107.41,16767.0,103.6331,103.8552,103.5462,103.7007,16767.0
2022-12-12 13:30:00,107.42,107.59,107.37,107.45,11715.0,103.7104,103.8745,103.6621,103.7393,11715.0
2022-12-12 14:00:00,107.47,107.52,107.16,107.24,8579.0,103.7586,103.8069,103.4593,103.5366,8579.0
2022-12-12 14:30:00,107.22,107.35,107.08,107.33,7537.0,103.5173,103.6428,103.3821,103.6235,7537.0
2022-12-12 15:00:00,107.33,107.61,107.28,107.61,10229.0,103.6235,103.8938,103.5752,103.8938,10229.0
2022-12-12 15:30:00,107.6,107.8,107.59,107.78,60168.0,103.8841,104.0772,103.8745,104.0579,60168.0
2022-12-13 09:30:00,109.2,109.2,106.57,107.83,40510.0,105.4289,105.4289,102.8897,104.1062,40510.0
2022-12-13 10:00:00,107.77,108.01,106.83,106.96,22671.0,104.0483,104.28,103.1407,103.2662,22671.0
2022-12-13 10:30:00,107.06,107.43,106.64,107.04,24497.0,103.3628,103.72,102.9573,103.3435,24497.0
2022-12-13 11:00:00,107.04,107.22,106.79,106.94,48108.0,103.3435,103.5173,103.1021,103.2469,48108.0
2022-12-13 11:30:00,106.95,107.03,106.34,106.49,12809.0,103.2566,103.3338,102.6676,102.8125,12809.0
2022-12-13 12:00:00,106.56,106.7,106.08,106.1,25057.0,102.88,103.0152,102.4166,102.4359,25057.0
2022-12-13 12:30:00,106.08,106.19,105.36,105.77,35824.0,102.4166,102.5228,101.7215,102.1173,35824.0
2022-12-13 13:00:00,105.82,106.68,105.78,106.67,15794.0,102.1656,102.9959,102.127,102.9863,15794.0
2022-12-13 13:30:00,106.66,106.84,106.39,106.81,16579.0,102.9766,103.1504,102.7159,103.1214,16579.0
2022-12-13 14:00:00,106.84,106.9,106.58,106.73,24990.0,103.1504,103.2083,102.8994,103.0442,24990.0
2022-12-13 14:30:00,106.73,107.09,106.64,106.84,26242.0,103.0442,103.3917,102.9573,103.1504,26242.0
2022-12-13 15:00:00,106.83,106.83,106.42,106.57,46514.0,103.1407,103.1407,102.7449,102.8897,46514.0
2022-12-13 15:30:00,106.59,106.86,106.38,106.58,185178.0,102.909,103.1697,102.7063,102.8994,185178.0
2022-12-14 09:30:00,106.2,106.85,106.01,106.42,20481.0,102.8781,103.5078,102.694,103.0912,20481.0
2022-12-14 10:00:00,106.38,107.26,106.37,107.23,20491.0,103.0525,103.9049,103.0428,103.8759,20491.0
2022-12-14 10:30:00,107.26,107.77,107.25,107.53,12926.0,103.9049,104.399,103.8953,104.1665,12926.0
2022-12-14 11:00:00,107.47,107.85,107.46,107.68,11278.0,104.1084,104.4765,104.0987,104.3118,11278.0
2022-12-14 11:30:00,107.71,107.84,107.12,107.17,8530.0,104.3409,104.4668,103.7693,103.8178,8530.0
2022-12-14 12:00:00,107.16,107.52,107.16,107.4,8346.0,103.8081,104.1568,103.8081,104.0406,8346.0
2022-12-14 12:30:00,107.38,107.44,107.19,107.34,16357.0,104.0212,104.0793,103.8371,103.9824,16357.0
2022-12-14 13:00:00,107.36,107.56,107.27,107.27,15281.0,104.0018,104.1956,103.9146,103.9146,15281.0
2022-12-14 13:30:00,107.3,107.7,107.19,107.69,15237.0,103.9437,104.3312,103.8371,104.3215,15237.0
2022-12-14 14:00:00,107.61,107.61,106.21,106.42,28732.0,104.244,104.244,102.8878,103.0912,28732.0
2022-12-14 14:30:00,106.38,106.38,105.58,106.16,31187.0,103.0525,103.0525,102.2775,102.8393,31187.0
2022-12-14 15:00:00,106.13,106.7,106.04,106.04,45410.0,102.8103,103.3625,102.7231,102.7231,45410.0
2022-12-14 15:30:00,105.94,107.32,105.9,106.83,197005.0,102.6262,103.9631,102.5875,103.4884,197005.0
2022-12-15 09:30:00,106.31,106.56,105.31,105.42,16333.0,102.9847,103.2268,102.0159,102.1225,16333.0
2022-12-15 10:00:00,105.42,105.8,105.17,105.43,15240.0,102.1225,102.4906,101.8803,102.1322,15240.0
2022-12-15 10:30:00,105.39,105.74,105.2,105.31,10295.0,102.0934,102.4325,101.9094,102.0159,10295.0
2022-12-15 11:00:00,105.37,105.42,104.9,104.96,10302.0,102.0741,102.1225,101.6188,101.6769,10302.0
2022-12-15 11:30:00,104.96,105.07,104.73,105.02,12426.0,101.6769,101.7834,101.4541,101.735,12426.0
2022-12-15 12:00:00,105.1,105.31,105.04,105.31,8258.0,101.8125,102.0159,101.7544,102.0159,8258.0
2022-12-15 12:30:00,105.43,105.61,105.18,105.23,8937.0,102.1322,102.3066,101.89,101.9384,8937.0
2022-12-15 13:00:00,105.21,105.21,104.81,104.92,7591.0,101.9191,101.9191,101.5316,101.6381,7591.0
2022-12-15 13:30:00,104.87,104.99,104.51,104.57,28794.0,101.5897,101.7059,101.241,101.2991,28794.0
2022-12-15 14:00:00,104.55,104.69,104.33,104.67,9695.0,101.2797,101.4153,101.0666,101.396,9695.0
2022-12-15 14:30:00,104.68,105.03,104.68,105.0,11190.0,101.4056,101.7447,101.4056,101.7156,11190.0
2022-12-15 15:00:00,105.03,105.17,104.67,105.0,16734.0,101.7447,101.8803,101.396,101.7156,16734.0
2022-12-15 15:30:00,105.03,105.47,105.0,105.25,139238.0,101.7447,102.1709,101.7156,101.9578,139238.0
2022-12-16 09:30:00,104.82,104.86,103.41,104.25,126960.0,101.5413,101.58,100.1754,100.9891,126960.0
2022-12-16 10:00:00,104.1,104.1,103.57,103.73,14107.0,100.8438,100.8438,100.3304,100.4854,14107.0
2022-12-16 10:30:00,103.73,103.82,103.27,103.54,17297.0,100.4854,100.5725,100.0397,100.3013,17297.0
2022-12-16 11:00:00,103.59,103.92,103.57,103.76,18186.0,100.3497,100.6694,100.3304,100.5144,18186.0
2022-12-16 11:30:00,103.77,103.84,103.22,103.34,10367.0,100.5241,100.5919,99.9913,100.1076,10367.0
2022-12-16 12:00:00,103.37,103.46,103.2,103.38,11159.0,100.1366,100.2238,99.9719,100.1463,11159.0
2022-12-16 12:30:00,103.33,103.54,103.33,103.39,8552.0,100.0979,100.3013,100.0979,100.156,8552.0
2022-12-16 13:00:00,103.38,103.83,103.35,103.69,34410.0,100.1463,100.5822,100.1172,100.4466,34410.0
2022-12-16 13:30:00,103.7,104.46,103.6,104.46,15924.0,100.4563,101.1925,100.3594,101.1925,15924.0
2022-12-16 14:00:00,104.46,104.59,104.25,104.26,13844.0,101.1925,101.3185,100.9891,100.9988,13844.0
2022-12-16 14:30:00,104.21,104.62,104.16,104.58,19362.0,100.9503,101.3475,100.9019,101.3088,19362.0
2022-12-16 15:00:00,104.53,104.89,104.32,104.79,20122.0,101.2603,101.6091,101.0569,101.5122,20122.0
2022-12-16 15:30:00,104.8,105.35,104.68,104.78,215575.0,101.5219,102.0547,101.4056,101.5025,215575.0
2022-12-19 09:30:00,104.91,106.58,104.91,105.45,39646.0,101.6284,103.2462,101.6284,102.1516,39646.0
2022-12-19 10:00:00,105.62,106.15,105.47,105.99,37860.0,102.3162,102.8297,102.1709,102.6747,37860.0
2022-12-19 10:30:00,105.97,106.25,105.8,105.81,33908.0,102.6553,102.9265,102.4906,102.5003,33908.0
2022-12-19 11:00:00,105.73,105.73,105.38,105.55,13545.0,102.4228,102.4228,102.0837,102.2484,13545.0
2022-12-19 11:30:00,105.54,105.55,105.23,105.47,13638.0,102.2387,102.2484,101.9384,102.1709,13638.0
2022-12-19 12:00:00,105.46,105.56,105.27,105.31,14214.0,102.1612,102.2581,101.9772,102.0159,14214.0
2022-12-19 12:30:00,105.3,105.3,104.83,105.08,23230.0,102.0062,102.0062,101.551,101.7931,23230.0
2022-12-19 13:00:00,105.1,105.1,104.65,104.68,12704.0,101.8125,101.8125,101.3766,101.4056,12704.0
2022-12-19 13:30:00,104.68,104.82,104.55,104.6,18603.0,101.4056,101.5413,101.2797,101.3281,18603.0
2022-12-19 14:00:00,104.62,104.62,104.25,104.28,14921.0,101.3475,101.3475,100.9891,101.0182,14921.0
2022-12-19 14:30:00,104.34,104.39,104.08,104.24,14655.0,101.0763,101.1247,100.8244,100.9794,14655.0
2022-12-19 15:00:00,104.24,104.36,104.04,104.34,17955.0,100.9794,101.0957,100.7857,101.0763,17955.0
2022-12-19 15:30:00,104.34,104.63,104.33,104.42,81731.0,101.0763,101.3572,101.0666,101.1538,81731.0
2022-12-20 09:30:00,104.51,104.58,103.82,104.39,29567.0,101.241,101.3088,100.5725,101.1247,29567.0
2022-12-20 10:00:00,104.35,104.79,104.2,104.57,22291.0,101.086,101.5122,100.9407,101.2991,22291.0
2022-12-20 10:30:00,104.61,105.04,104.51,104.84,8737.0,101.3378,101.7544,101.241,101.5606,8737.0
2022-12-20 11:00:00,104.81,104.82,104.29,104.29,8979.0,101.5316,101.5413,101.0278,101.0278,8979.0
2022-12-20 11:30:00,104.32,104.65,104.31,104.65,6011.0,101.0569,101.3766,101.0472,101.3766,6011.0
2022-12-20 12:00:00,104.65,104.86,104.63,104.86,8705.0,101.3766,101.58,101.3572,101.58,8705.0
2022-12-20 12:30:00,104.86,105.02,104.77,104.99,10609.0,101.58,101.735,101.4928,101.7059,10609.0
2022-12-20 13:00:00,105.02,105.1,104.84,105.0,11377.0,101.735,101.8125,101.5606,101.7156,11377.0
2022-12-20 13:30:00,105.0,105.11,104.96,105.04,17106.0,101.7156,101.8222,101.6769,101.7544,17106.0
2022-12-20 14:00:00,105.03,105.11,104.8,104.83,14412.0,101.7447,101.8222,101.5219,101.551,14412.0
2022-12-20 14:30:00,104.81,104.85,104.66,104.74,11184.0,101.5316,101.5703,101.3863,101.4638,11184.0
2022-12-20 15:00:00,104.73,104.75,104.52,104.74,9546.0,101.4541,101.4735,101.2506,101.4638,9546.0
2022-12-20 15:30:00,104.73,104.85,104.36,104.42,47603.0,101.4541,101.5703,101.0957,101.1538,47603.0
2022-12-21 09:30:00,104.75,105.36,104.4,104.6,21354.0,101.4735,102.0644,101.1344,101.3281,21354.0
2022-12-21 10:00:00,104.87,105.51,104.71,105.51,21325.0,101.5897,102.2097,101.4347,102.2097,21325.0
2022-12-21 10:30:00,105.54,105.84,105.42,105.63,14276.0,102.2387,102.5294,102.1225,102.3259,14276.0
2022-12-21 11:00:00,105.66,105.78,105.22,105.32,23335.0,102.355,102.4712,101.9288,102.0256,23335.0
2022-12-21 11:30:00,105.32,105.43,104.89,104.89,13599.0,102.0256,102.1322,101.6091,101.6091,13599.0
2022-12-21 12:00:00,104.9,105.43,104.9,105.37,12893.0,101.6188,102.1322,101.6188,102.0741,12893.0
2022-12-21 12:30:00,105.36,105.54,105.35,105.52,9059.0,102.0644,102.2387,102.0547,102.2194,9059.0
2022-12-21 13:00:00,105.53,105.65,105.27,105.27,13337.0,102.2291,102.3453,101.9772,101.9772,13337.0
2022-12-21 13:30:00,105.29,105.79,105.29,105.75,16225.0,101.9966,102.4809,101.9966,102.4422,16225.0
2022-12-21 14:00:00,105.8,106.0,105.8,105.86,14354.0,102.4906,102.6844,102.4906,102.5487,14354.0
2022-12-21 14:30:00,105.85,106.02,105.81,105.99,17020.0,102.539,102.7037,102.5003,102.6747,17020.0
2022-12-21 15:00:00,105.99,106.2,105.99,106.06,16371.0,102.6747,102.8781,102.6747,102.7425,16371.0
2022-12-21 15:30:00,106.06,106.2,105.71,105.83,94348.0,102.7425,102.8781,102.4034,102.5197,94348.0
2022-12-22 09:30:00,105.63,105.9,104.86,105.38,23138.0,102.3259,102.5875,101.58,102.0837,23138.0
2022-12-22 10:00:00,105.3,105.71,105.15,105.43,13146.0,102.0062,102.4034,101.8609,102.1322,13146.0
2022-12-22 10:30:00,105.39,105.5,105.18,105.27,20679.0,102.0934,102.2,101.89,101.9772,20679.0
2022-12-22 11:00:00,105.22,105.22,104.89,104.94,16839.0,101.9288,101.9288,101.6091,101.6575,16839.0
2022-12-22 11:30:00,104.98,105.12,104.31,104.39,19247.0,101.6963,101.8319,101.0472,101.1247,19247.0
2022-12-22 12:00:00,104.38,104.42,103.9,103.91,16601.0,101.115,101.1538,100.65,100.6597,16601.0
2022-12-22 12:30:00,103.9,103.99,103.74,103.76,13463.0,100.65,100.7372,100.495,100.5144,13463.0
2022-12-22 13:00:00,103.75,103.75,103.26,103.42,14626.0,100.5047,100.5047,100.0301,100.1851,14626.0
2022-12-22 13:30:00,103.39,103.43,103.15,103.34,11964.0,100.156,100.1947,99.9235,100.1076,11964.0
2022-12-22 14:00:00,103.37,103.63,103.25,103.63,15570.0,100.1366,100.3885,100.0204,100.3885,15570.0
2022-12-22 14:30:00,103.61,104.3,103.61,104.3,16373.0,100.3691,101.0375,100.3691,101.0375,16373.0
2022-12-22 15:00:00,104.34,104.6,104.1,104.55,20784.0,101.0763,101.3281,100.8438,101.2797,20784.0
2022-12-22 15:30:00,104.56,104.84,104.37,104.8,92968.0,101.2894,101.5606,101.1053,101.5219,92968.0
2022-12-23 09:30:00,104.83,104.91,104.39,104.81,15346.0,101.551,101.6284,101.1247,101.5316,15346.0
2022-12-23 10:00:00,104.92,105.37,104.9,105.23,6707.0,101.6381,102.0741,101.6188,101.9384,6707.0
2022-12-23 10:30:00,105.37,105.56,105.08,105.08,5161.0,102.0741,102.2581,101.7931,101.7931,5161.0
2022-12-23 11:00:00,105.26,105.35,105.11,105.16,4653.0,101.9675,102.0547,101.8222,101.8706,4653.0
2022-12-23 11:30:00,105.25,105.49,105.18,105.45,3654.0,101.9578,102.1903,101.89,102.1516,3654.0
2022-12-23 12:00:00,105.51,105.51,105.22,105.3,6782.0,102.2097,102.2097,101.9288,102.0062,6782.0
2022-12-23 12:30:00,105.39,105.51,105.33,105.44,7654.0,102.0934,102.2097,102.0353,102.1419,7654.0
2022-12-23 13:00:00,105.47,105.67,105.47,105.55,6604.0,102.1709,102.3647,102.1709,102.2484,6604.0
2022-12-23 13:30:00,105.56,105.57,105.2,105.2,7852.0,102.2581,102.2678,101.9094,101.9094,7852.0
2022-12-23 14:00:00,105.23,105.23,105.05,105.13,6234.0,101.9384,101.9384,101.7641,101.8416,6234.0
2022-12-23 14:30:00,105.13,105.28,105.11,105.28,4332.0,101.8416,101.9869,101.8222,101.9869,4332.0
2022-12-23 15:00:00,105.3,105.45,105.2,105.2,9960.0,102.0062,102.1516,101.9094,101.9094,9960.0
2022-12-23 15:30:00,105.22,105.43,105.06,105.18,71722.0,101.9288,102.1322,101.7738,101.89,71722.0
2022-12-27 09:30:00,105.44,105.83,105.29,105.55,6967.0,102.1419,102.5197,101.9966,102.2484,6967.0
2022-12-27 10:00:00,105.56,106.05,105.34,105.92,4322.0,102.2581,102.7328,102.045,102.6069,4322.0
2022-12-27 10:30:00,105.95,106.05,105.72,105.77,3354.0,102.6359,102.7328,102.4131,102.4615,3354.0
2022-12-27 11:00:00,105.82,105.96,105.6,105.75,8276.0,102.51,102.6456,102.2969,102.4422,8276.0
2022-12-27 11:30:00,105.71,105.89,105.63,105.88,3710.0,102.4034,102.5778,102.3259,102.5681,3710.0
2022-12-27 12:00:00,105.89,106.06,105.8,105.8,4615.0,102.5778,102.7425,102.4906,102.4906,4615.0
2022-12-27 12:30:00,105.73,105.87,105.72,105.79,4052.0,102.4228,102.5584,102.4131,102.4809,4052.0
2022-12-27 13:00:00,105.93,106.04,105.88,105.9,3917.0,102.6165,102.7231,102.5681,102.5875,3917.0
2022-12-27 13:30:00,105.88,105.88,105.64,105.64,4309.0,102.5681,102.5681,102.3356,102.3356,4309.0
2022-12-27 14:00:00,105.7,105.71,105.51,105.51,3658.0,102.3937,102.4034,102.2097,102.2097,3658.0
2022-12-27 14:30:00,105.51,105.72,105.43,105.72,8148.0,102.2097,102.4131,102.1322,102.4131,8148.0
2022-12-27 15:00:00,105.75,105.91,105.69,105.79,7714.0,102.4422,102.5972,102.384,102.4809,7714.0
2022-12-27 15:30:00,105.79,105.95,105.7,105.91,53977.0,102.4809,102.6359,102.3937,102.5972,53977.0
2022-12-28 09:30:00,106.05,106.23,105.8,105.99,10481.0,102.7328,102.9072,102.4906,102.6747,10481.0
2022-12-28 10:00:00,106.1,106.16,105.52,105.61,5019.0,102.7812,102.8393,102.2194,102.3066,5019.0
2022-12-28 10:30:00,105.49,105.7,105.49,105.52,4432.0,102.1903,102.3937,102.1903,102.2194,4432.0
2022-12-28 11:00:00,105.46,105.61,105.38,105.45,4770.0,102.1612,102.3066,102.0837,102.1516,4770.0
2022-12-28 11:30:00,105.43,105.44,105.11,105.14,3659.0,102.1322,102.1419,101.8222,101.8513,3659.0
2022-12-28 12:00:00,105.09,105.09,104.91,104.94,3609.0,101.8028,101.8028,101.6284,101.6575,3609.0
2022-12-28 12:30:00,104.97,105.25,104.97,105.19,3044.0,101.6866,101.9578,101.6866,101.8997,3044.0
2022-12-28 13:00:00,105.33,105.46,105.23,105.25,6387.0,102.0353,102.1612,101.9384,101.9578,6387.0
2022-12-28 13:30:00,105.23,105.23,105.01,105.07,5517.0,101.9384,101.9384,101.7253,101.7834,5517.0
2022-12-28 14:00:00,105.06,105.13,104.95,105.01,7447.0,101.7738,101.8416,101.6672,101.7253,7447.0
2022-12-28 14:30:00,105.05,105.32,104.96,104.98,6386.0,101.7641,102.0256,101.6769,101.6963,6386.0
2022-12-28 15:00:00,104.98,104.99,104.42,104.45,10115.0,101.6963,101.7059,101.1538,101.1828,10115.0
2022-12-28 15:30:00,104.45,104.57,104.1,104.11,56595.0,101.1828,101.2991,100.8438,100.8535,56595.0
2022-12-29 09:30:00,104.39,104.82,104.12,104.65,12892.0,101.1247,101.5413,100.8632,101.3766,12892.0
2022-12-29 10:00:00,104.71,104.85,104.47,104.54,9654.0,101.4347,101.5703,101.2022,101.27,9654.0
2022-12-29 10:30:00,104.61,104.7,104.29,104.38,6177.0,101.3378,101.425,101.0278,101.115,6177.0
2022-12-29 11:00:00,104.39,104.46,104.11,104.46,6906.0,101.1247,101.1925,100.8535,101.1925,6906.0
2022-12-29 11:30:00,104.43,104.97,104.43,104.97,15796.0,101.1635,101.6866,101.1635,101.6866,15796.0
2022-12-29 12:00:00,104.94,105.2,104.81,105.18,66244.0,101.6575,101.9094,101.5316,101.89,66244.0
2022-12-29 12:30:00,105.22,105.5,105.22,105.5,11466.0,101.9288,102.2,101.9288,102.2,11466.0
2022-12-29 13:00:00,105.51,105.54,105.32,105.42,5810.0,102.2097,102.2387,102.0256,102.1225,5810.0
2022-12-29 13:30:00,105.4,105.52,105.39,105.47,7259.0,102.1031,102.2194,102.0934,102.1709,7259.0
2022-12-29 14:00:00,105.54,105.56,105.4,105.42,4651.0,102.2387,102.2581,102.1031,102.1225,4651.0
2022-12-29 14:30:00,105.38,105.5,105.27,105.33,12841.0,102.0837,102.2,101.9772,102.0353,12841.0
2022-12-29 15:00:00,105.3,105.3,104.97,104.97,9485.0,102.0062,102.0062,101.6866,101.6866,9485.0
2022-12-29 15:30:00,104.99,105.18,104.82,105.03,35906.0,101.7059,101.89,101.5413,101.7447,35906.0
2022-12-30 09:30:00,104.82,105.19,104.33,104.43,10636.0,101.5413,101.8997,101.0666,101.1635,10636.0
2022-12-30 10:00:00,104.42,104.99,104.27,104.88,7519.0,101.1538,101.7059,101.0085,101.5994,7519.0
2022-12-30 10:30:00,104.81,105.04,104.67,104.73,8077.0,101.5316,101.7544,101.396,101.4541,8077.0
2022-12-30 11:00:00,104.74,104.86,104.46,104.49,8126.0,101.4638,101.58,101.1925,101.2216,8126.0
2022-12-30 11:30:00,104.45,104.65,104.45,104.65,5417.0,101.1828,101.3766,101.1828,101.3766,5417.0
2022-12-30 12:00:00,104.68,104.77,104.62,104.73,4656.0,101.4056,101.4928,101.3475,101.4541,4656.0
2022-12-30 12:30:00,104.69,104.71,104.56,104.61,5500.0,101.4153,101.4347,101.2894,101.3378,5500.0
2022-12-30 13:00:00,104.66,104.71,104.07,104.36,6102.0,101.3863,101.4347,100.8147,101.0957,6102.0
2022-12-30 13:30:00,104.45,104.55,104.35,104.42,6648.0,101.1828,101.2797,101.086,101.1538,6648.0
2022-12-30 14:00:00,104.4,104.4,104.19,104.25,6068.0,101.1344,101.1344,100.931,100.9891,6068.0
2022-12-30 14:30:00,104.27,104.27,104.09,104.18,5150.0,101.0085,101.0085,100.8341,100.9213,5150.0
2022-12-30 15:00:00,104.24,104.65,104.24,104.56,6741.0,100.9794,101.3766,100.9794,101.2894,6741.0
2022-12-30 15:30:00,104.58,105.4,104.57,105.18,58992.0,101.3088,102.1031,101.2991,101.89,58992.0
2023-01-03 09:30:00,104.46,104.99,102.65,102.96,71212.0,101.1925,101.7059,99.4391,99.7394,71212.0
2023-01-03 10:00:00,103.13,104.06,103.03,103.75,26661.0,99.9041,100.805,99.8073,100.5047,26661.0
2023-01-03 10:30:00,103.82,103.94,103.42,103.42,18082.0,100.5725,100.6888,100.1851,100.1851,18082.0
2023-01-03 11:00:00,103.57,103.66,103.21,103.42,11030.0,100.3304,100.4175,99.9816,100.1851,11030.0
2023-01-03 11:30:00,103.5,103.68,103.25,103.67,30834.0,100.2626,100.4369,100.0204,100.4272,30834.0
2023-01-03 12:00:00,103.74,104.2,103.74,104.09,9199.0,100.495,100.9407,100.495,100.8341,9199.0
2023-01-03 12:30:00,104.12,104.52,103.96,104.01,15000.0,100.8632,101.2506,100.7082,100.7566,15000.0
2023-01-03 13:00:00,103.95,104.43,103.83,104.43,10238.0,100.6985,101.1635,100.5822,101.1635,10238.0
2023-01-03 13:30:00,104.38,104.55,104.25,104.55,14830.0,101.115,101.2797,100.9891,101.2797,14830.0
2023-01-03 14:00:00,104.52,104.52,103.95,104.08,13183.0,101.2506,101.2506,100.6985,100.8244,13183.0
2023-01-03 14:30:00,104.08,104.36,103.58,104.36,22976.0,100.8244,101.0957,100.3401,101.0957,22976.0
2023-01-03 15:00:00,104.37,104.52,104.2,104.29,17513.0,101.1053,101.2506,100.9407,101.0278,17513.0
2023-01-03 15:30:00,104.33,104.84,104.3,104.67,84985.0,101.0666,101.5606,101.0375,101.396,84985.0
2023-01-04 09:30:00,104.38,105.0,103.53,104.96,19715.0,101.115,101.7156,100.2916,101.6769,19715.0
2023-01-04 10:00:00,104.92,105.12,103.97,104.36,28205.0,101.6381,101.8319,100.7179,101.0957,28205.0
2023-01-04 10:30:00,104.48,104.69,104.27,104.64,16010.0,101.2119,101.4153,101.0085,101.3669,16010.0
2023-01-04 11:00:00,104.64,104.8,104.46,104.61,13193.0,101.3669,101.5219,101.1925,101.3378,13193.0
2023-01-04 11:30:00,104.58,105.13,104.58,105.1,16254.0,101.3088,101.8416,101.3088,101.8125,16254.0
2023-01-04 12:00:00,105.12,105.2,104.81,104.82,13860.0,101.8319,101.9094,101.5316,101.5413,13860.0
2023-01-04 12:30:00,104.82,105.02,104.8,104.81,11015.0,101.5413,101.735,101.5219,101.5316,11015.0
2023-01-04 13:00:00,104.81,105.04,104.72,104.99,14575.0,101.5316,101.7544,101.4444,101.7059,14575.0
2023-01-04 13:30:00,104.99,105.2,104.84,105.11,99078.0,101.7059,101.9094,101.5606,101.8222,99078.0
2023-01-04 14:00:00,104.98,105.16,104.2,104.23,19443.0,101.6963,101.8706,100.9407,100.9697,19443.0
2023-01-04 14:30:00,104.26,104.45,104.07,104.29,16147.0,100.9988,101.1828,100.8147,101.0278,16147.0
2023-01-04 15:00:00,104.32,104.71,104.31,104.38,18753.0,101.0569,101.4347,101.0472,101.115,18753.0
2023-01-04 15:30:00,104.34,104.39,103.92,104.36,108196.0,101.0763,101.1247,100.6694,101.0957,108196.0
2023-01-05 09:30:00,104.11,104.93,103.38,104.93,37134.0,100.8535,101.6478,100.1463,101.6478,37134.0
2023-01-05 10:00:00,104.95,105.85,104.77,105.13,36112.0,101.6672,102.539,101.4928,101.8416,36112.0
2023-01-05 10:30:00,105.15,105.15,104.35,104.36,36897.0,101.8609,101.8609,101.086,101.0957,36897.0
2023-01-05 11:00:00,104.36,104.43,103.98,104.19,22913.0,101.0957,101.1635,100.7275,100.931,22913.0
2023-01-05 11:30:00,104.19,104.24,103.85,103.94,12594.0,100.931,100.9794,100.6016,100.6888,12594.0
2023-01-05 12:00:00,103.96,104.24,103.96,104.13,16248.0,100.7082,100.9794,100.7082,100.8728,16248.0
2023-01-05 12:30:00,104.13,104.23,104.0,104.12,21834.0,100.8728,100.9697,100.7469,100.8632,21834.0
2023-01-05 13:00:00,104.19,104.43,103.89,104.37,29712.0,100.931,101.1635,100.6404,101.1053,29712.0
2023-01-05 13:30:00,104.41,104.42,104.06,104.11,16438.0,101.1441,101.1538,100.805,100.8535,16438.0
2023-01-05 14:00:00,104.15,104.19,103.8,103.83,27360.0,100.8922,100.931,100.5532,100.5822,27360.0
2023-01-05 14:30:00,103.83,104.26,103.81,104.13,28270.0,100.5822,100.9988,100.5629,100.8728,28270.0
2023-01-05 15:00:00,104.09,104.22,104.01,104.2,27852.0,100.8341,100.96,100.7566,100.9407,27852.0
2023-01-05 15:30:00,104.2,104.25,103.86,104.0,117489.0,100.9407,100.9891,100.6113,100.7469,117489.0
2023-01-06 09:30:00,104.74,105.56,104.64,105.53,25934.0,101.4638,102.2581,101.3669,102.2291,25934.0
2023-01-06 10:00:00,105.8,106.11,105.66,106.07,15704.0,102.4906,102.7909,102.355,102.7522,15704.0
2023-01-06 10:30:00,106.08,106.6,106.06,106.6,12398.0,102.7619,103.2656,102.7425,103.2656,12398.0
2023-01-06 11:00:00,106.63,106.98,106.56,106.56,9778.0,103.2946,103.6337,103.2268,103.2268,9778.0
2023-01-06 11:30:00,106.65,106.93,106.51,106.93,10728.0,103.314,103.5853,103.1784,103.5853,10728.0
2023-01-06 12:00:00,106.89,106.89,104.77,104.92,61384.0,103.5465,103.5465,101.4928,101.6381,61384.0
2023-01-06 12:30:00,104.92,105.11,104.32,104.55,22410.0,101.6381,101.8222,101.0569,101.2797,22410.0
2023-01-06 13:00:00,104.66,104.82,104.44,104.44,10285.0,101.3863,101.5413,101.1731,101.1731,10285.0
2023-01-06 13:30:00,104.44,104.7,104.28,104.66,10800.0,101.1731,101.425,101.0182,101.3863,10800.0
2023-01-06 14:00:00,104.66,105.0,104.59,104.91,19287.0,101.3863,101.7156,101.3185,101.6284,19287.0
2023-01-06 14:30:00,104.94,105.3,104.85,105.21,12431.0,101.6575,102.0062,101.5703,101.9191,12431.0
2023-01-06 15:00:00,105.2,105.36,105.05,105.07,12685.0,101.9094,102.0644,101.7641,101.7834,12685.0
2023-01-06 15:30:00,105.05,105.24,104.85,104.95,86563.0,101.7641,101.9481,101.5703,101.6672,86563.0
2023-01-09 09:30:00,104.92,105.44,103.04,103.81,37884.0,101.6381,102.1419,99.8169,100.5629,37884.0
2023-01-09 10:00:00,103.86,103.92,102.49,102.49,29805.0,100.6113,100.6694,99.2841,99.2841,29805.0
2023-01-09 10:30:00,102.6,103.57,102.38,103.28,60431.0,99.3907,100.3304,99.1776,100.0494,60431.0
2023-01-09 11:00:00,103.28,103.65,103.18,103.18,30313.0,100.0494,100.4079,99.9526,99.9526,30313.0
2023-01-09 11:30:00,103.23,103.23,102.53,102.6,25060.0,100.001,100.001,99.3229,99.3907,25060.0
2023-01-09 12:00:00,102.55,102.55,101.83,101.83,19840.0,99.3423,99.3423,98.6448,98.6448,19840.0
2023-01-09 12:30:00,101.84,102.3,101.62,102.28,37285.0,98.6545,99.1001,98.4414,99.0807,37285.0
2023-01-09 13:00:00,102.26,102.26,101.63,101.74,15355.0,99.0613,99.0613,98.451,98.5576,15355.0
2023-01-09 13:30:00,101.68,101.77,101.44,101.68,19269.0,98.4995,98.5867,98.267,98.4995,19269.0
2023-01-09 14:00:00,101.7,101.8,100.96,100.97,23690.0,98.5189,98.6157,97.802,97.8117,23690.0
2023-01-09 14:30:00,100.92,101.02,100.52,100.52,31994.0,97.7633,97.8601,97.3758,97.3758,31994.0
2023-01-09 15:00:00,100.52,100.54,99.88,100.29,48992.0,97.3758,97.3951,96.7558,97.153,48992.0
2023-01-09 15:30:00,100.28,100.58,100.08,100.33,220563.0,97.1433,97.4339,96.9495,97.1917,220563.0
2023-01-10 09:30:00,100.54,100.96,100.08,100.67,19399.0,97.3951,97.802,96.9495,97.5211,19399.0
2023-01-10 10:00:00,100.69,100.79,100.26,100.48,15050.0,97.5404,97.6373,97.1239,97.337,15050.0
2023-01-10 10:30:00,100.41,100.88,100.36,100.82,13396.0,97.2692,97.7245,97.2208,97.6664,13396.0
2023-01-10 11:00:00,100.82,100.89,100.05,100.15,11876.0,97.6664,97.7342,96.9205,97.0173,11876.0
2023-01-10 11:30:00,100.15,100.41,100.12,100.34,15023.0,97.0173,97.2692,96.9883,97.2014,15023.0
2023-01-10 12:00:00,100.33,100.42,100.07,100.18,17756.0,97.1917,97.2789,96.9398,97.0464,17756.0
2023-01-10 12:30:00,100.19,100.52,100.16,100.44,9108.0,97.0561,97.3758,97.027,97.2983,9108.0
2023-01-10 13:00:00,100.41,100.54,100.4,100.49,16694.0,97.2692,97.3951,97.2595,97.3467,16694.0
2023-01-10 13:30:00,100.47,100.47,100.22,100.47,12164.0,97.3273,97.3273,97.0851,97.3273,12164.0
2023-01-10 14:00:00,100.48,100.65,100.41,100.41,11581.0,97.337,97.5017,97.2692,97.2692,11581.0
2023-01-10 14:30:00,100.41,100.42,100.12,100.12,21742.0,97.2692,97.2789,96.9883,96.9883,21742.0
2023-01-10 15:00:00,100.13,100.13,99.82,100.0,23174.0,96.998,96.998,96.6977,96.872,23174.0
2023-01-10 15:30:00,100.03,100.06,99.89,99.99,121905.0,96.9011,96.9302,96.7655,96.8623,121905.0
2023-01-11 09:30:00,99.88,100.03,99.33,99.69,35760.0,96.7558,96.9011,96.223,96.5717,35760.0
2023-01-11 10:00:00,99.68,99.99,99.56,99.74,21954.0,96.562,96.8623,96.4458,96.6202,21954.0
2023-01-11 10:30:00,99.69,99.92,99.55,99.59,20623.0,96.5717,96.7945,96.4361,96.4749,20623.0
2023-01-11 11:00:00,99.59,99.66,99.3,99.51,17469.0,96.4749,96.5427,96.1939,96.3974,17469.0
2023-01-11 11:30:00,99.5,99.63,99.4,99.56,34304.0,96.3877,96.5136,96.2908,96.4458,34304.0
2023-01-11 12:00:00,99.57,99.89,99.56,99.89,21912.0,96.4555,96.7655,96.4458,96.7655,21912.0
2023-01-11 12:30:00,99.87,99.88,99.75,99.81,14004.0,96.7461,96.7558,96.6299,96.688,14004.0
2023-01-11 13:00:00,99.81,99.96,99.71,99.83,18750.0,96.688,96.8333,96.5911,96.7073,18750.0
2023-01-11 13:30:00,99.83,99.95,99.77,99.81,25711.0,96.7073,96.8236,96.6492,96.688,25711.0
2023-01-11 14:00:00,99.81,99.83,99.47,99.73,23853.0,96.688,96.7073,96.3586,96.6105,23853.0
2023-01-11 14:30:00,99.75,99.83,99.69,99.73,16065.0,96.6299,96.7073,96.5717,96.6105,16065.0
2023-01-11 15:00:00,99.73,99.79,99.58,99.6,31948.0,96.6105,96.6686,96.4652,96.4845,31948.0
2023-01-11 15:30:00,99.59,99.84,99.46,99.59,190813.0,96.4749,96.717,96.3489,96.4749,190813.0
2023-01-12 09:30:00,99.49,99.56,98.34,98.59,23455.0,96.378,96.4458,95.264,95.5061,23455.0
2023-01-12 10:00:00,98.58,99.24,98.44,99.13,23697.0,95.4964,96.1358,95.3608,96.0292,23697.0
2023-01-12 10:30:00,99.16,99.26,98.75,99.02,40054.0,96.0583,96.1552,95.6611,95.9227,40054.0
2023-01-12 11:00:00,99.05,99.43,98.81,99.18,45158.0,95.9517,96.3199,95.7193,96.0777,45158.0
2023-01-12 11:30:00,99.23,99.35,99.0,99.29,37925.0,96.1261,96.2424,95.9033,96.1842,37925.0
2023-01-12 12:00:00,99.29,99.8,99.25,99.58,46481.0,96.1842,96.6783,96.1455,96.4652,46481.0
2023-01-12 12:30:00,99.58,100.03,99.58,99.85,52029.0,96.4652,96.9011,96.4652,96.7267,52029.0
2023-01-12 13:00:00,99.84,99.94,99.32,99.39,27632.0,96.717,96.8139,96.2133,96.2811,27632.0
2023-01-12 13:30:00,99.4,99.59,99.33,99.48,18931.0,96.2908,96.4749,96.223,96.3683,18931.0
2023-01-12 14:00:00,99.52,99.61,99.33,99.48,16604.0,96.407,96.4942,96.223,96.3683,16604.0
2023-01-12 14:30:00,99.43,99.54,99.24,99.34,32818.0,96.3199,96.4264,96.1358,96.2327,32818.0
2023-01-12 15:00:00,99.34,99.54,98.98,99.02,49252.0,96.2327,96.4264,95.8839,95.9227,49252.0
2023-01-12 15:30:00,99.04,99.11,98.57,98.72,169236.0,95.9421,96.0099,95.4868,95.6321,169236.0
2023-01-13 09:30:00,97.63,98.43,97.34,98.31,64444.0,94.5762,95.3511,94.2952,95.2349,64444.0
2023-01-13 10:00:00,98.25,98.72,98.25,98.69,78192.0,95.1768,95.6321,95.1768,95.603,78192.0
2023-01-13 10:30:00,98.65,98.71,98.05,98.21,40869.0,95.5643,95.6224,94.983,95.138,40869.0
2023-01-13 11:00:00,98.21,98.48,97.96,98.35,17682.0,95.138,95.3996,94.8958,95.2736,17682.0
2023-01-13 11:30:00,98.35,98.35,97.98,98.0,17998.0,95.2736,95.2736,94.9152,94.9346,17998.0
2023-01-13 12:00:00,98.04,98.22,97.89,98.03,22174.0,94.9733,95.1477,94.828,94.9637,22174.0
2023-01-13 12:30:00,98.01,98.09,97.8,97.89,21305.0,94.9443,95.0218,94.7408,94.828,21305.0
2023-01-13 13:00:00,97.93,98.25,97.93,98.15,22000.0,94.8668,95.1768,94.8668,95.0799,22000.0
2023-01-13 13:30:00,98.18,98.28,97.99,98.13,25778.0,95.109,95.2058,94.9249,95.0605,25778.0
2023-01-13 14:00:00,98.13,98.17,97.95,97.98,22609.0,95.0605,95.0993,94.8862,94.9152,22609.0
2023-01-13 14:30:00,97.98,98.23,97.89,98.2,25184.0,94.9152,95.1574,94.828,95.1283,25184.0
2023-01-13 15:00:00,98.2,98.31,98.04,98.19,31780.0,95.1283,95.2349,94.9733,95.1186,31780.0
2023-01-13 15:30:00,98.18,98.69,98.17,98.34,164731.0,95.109,95.603,95.0993,95.264,164731.0
2023-01-17 09:30:00,98.92,99.09,98.1,98.76,38899.0,95.8258,95.9905,95.0315,95.6708,38899.0
2023-01-17 10:00:00,98.73,98.99,98.69,98.85,15365.0,95.6418,95.8936,95.603,95.758,15365.0
2023-01-17 10:30:00,98.95,99.11,98.55,98.55,15765.0,95.8549,96.0099,95.4674,95.4674,15765.0
2023-01-17 11:00:00,98.55,99.03,98.45,98.92,37824.0,95.4674,95.9324,95.3705,95.8258,37824.0
2023-01-17 11:30:00,98.91,98.91,98.68,98.81,18079.0,95.8161,95.8161,95.5933,95.7193,18079.0
2023-01-17 12:00:00,98.83,99.06,98.79,98.82,17674.0,95.7386,95.9614,95.6999,95.7289,17674.0
2023-01-17 12:30:00,98.83,99.07,98.82,98.9,33681.0,95.7386,95.9711,95.7289,95.8064,33681.0
2023-01-17 13:00:00,98.9,98.97,98.7,98.76,19782.0,95.8064,95.8742,95.6127,95.6708,19782.0
2023-01-17 13:30:00,98.78,98.96,98.63,98.65,18747.0,95.6902,95.8646,95.5449,95.5643,18747.0
2023-01-17 14:00:00,98.62,98.64,98.26,98.26,18072.0,95.5352,95.5546,95.1865,95.1865,18072.0
2023-01-17 14:30:00,98.24,98.41,98.14,98.16,17387.0,95.1671,95.3318,95.0702,95.0896,17387.0
2023-01-17 15:00:00,98.16,98.18,97.86,97.97,22517.0,95.0896,95.109,94.799,94.9055,22517.0
2023-01-17 15:30:00,97.97,98.05,97.78,97.82,95498.0,94.9055,94.983,94.7215,94.7602,95498.0
2023-01-18 09:30:00,97.78,98.43,96.86,96.98,33928.0,94.7215,95.3511,93.8302,93.9465,33928.0
2023-01-18 10:00:00,97.03,97.12,96.45,96.45,26812.0,93.9949,94.0821,93.4331,93.4331,26812.0
2023-01-18 10:30:00,96.48,96.65,96.07,96.13,35197.0,93.4621,93.6268,93.065,93.1231,35197.0
2023-01-18 11:00:00,96.13,96.21,95.53,95.76,57753.0,93.1231,93.2006,92.5419,92.7647,57753.0
2023-01-18 11:30:00,95.75,95.94,95.72,95.91,16824.0,92.755,92.939,92.7259,92.91,16824.0
2023-01-18 12:00:00,95.93,96.25,95.9,96.24,25437.0,92.9293,93.2393,92.9003,93.2296,25437.0
2023-01-18 12:30:00,96.2,96.31,95.86,95.94,11532.0,93.1909,93.2975,92.8615,92.939,11532.0
2023-01-18 13:00:00,95.96,96.02,95.65,96.0,22072.0,92.9584,93.0165,92.6581,92.9972,22072.0
2023-01-18 13:30:00,96.11,96.6,96.06,96.3,26753.0,93.1037,93.5784,93.0553,93.2878,26753.0
2023-01-18 14:00:00,96.33,96.45,95.97,96.09,19761.0,93.3168,93.4331,92.9681,93.0843,19761.0
2023-01-18 14:30:00,96.12,96.24,95.97,96.03,14502.0,93.1134,93.2296,92.9681,93.0262,14502.0
2023-01-18 15:00:00,96.01,96.21,95.97,96.06,20033.0,93.0068,93.2006,92.9681,93.0553,20033.0
2023-01-18 15:30:00,96.03,96.17,95.54,95.54,415403.0,93.0262,93.1618,92.5515,92.5515,415403.0
2023-01-19 09:30:00,95.5,96.14,95.42,95.53,33862.0,92.5128,93.1328,92.4353,92.5419,33862.0
2023-01-19 10:00:00,95.46,96.02,95.39,95.7,20700.0,92.474,93.0165,92.4062,92.7065,20700.0
2023-01-19 10:30:00,95.7,95.82,95.49,95.72,30619.0,92.7065,92.8228,92.5031,92.7259,30619.0
2023-01-19 11:00:00,95.68,95.89,95.62,95.63,15113.0,92.6872,92.8906,92.629,92.6387,15113.0
2023-01-19 11:30:00,95.65,95.86,95.63,95.77,12883.0,92.6581,92.8615,92.6387,92.7743,12883.0
2023-01-19 12:00:00,95.75,95.85,95.58,95.72,35054.0,92.755,92.8518,92.5903,92.7259,35054.0
2023-01-19 12:30:00,95.73,95.78,95.33,95.46,36981.0,92.7356,92.784,92.3481,92.474,36981.0
2023-01-19 13:00:00,95.55,95.82,95.54,95.72,10121.0,92.5612,92.8228,92.5515,92.7259,10121.0
2023-01-19 13:30:00,95.77,95.86,95.33,95.44,14421.0,92.7743,92.8615,92.3481,92.4547,14421.0
2023-01-19 14:00:00,95.46,95.46,95.14,95.24,12860.0,92.474,92.474,92.1641,92.2609,12860.0
2023-01-19 14:30:00,95.22,95.36,95.08,95.22,14845.0,92.2415,92.3772,92.1059,92.2415,14845.0
2023-01-19 15:00:00,95.23,95.29,95.01,95.02,20612.0,92.2512,92.3094,92.0381,92.0478,20612.0
2023-01-19 15:30:00,95.04,95.11,94.55,94.59,116904.0,92.0672,92.135,91.5925,91.6313,116904.0
2023-01-20 09:30:00,94.63,94.99,94.11,94.88,69189.0,91.67,92.0187,91.1663,91.9122,69189.0
2023-01-20 10:00:00,94.83,95.62,94.79,95.47,18504.0,91.8637,92.629,91.825,92.4837,18504.0
2023-01-20 10:30:00,95.46,95.48,95.24,95.48,7576.0,92.474,92.4934,92.2609,92.4934,7576.0
2023-01-20 11:00:00,95.43,95.66,95.41,95.48,13413.0,92.445,92.6678,92.4256,92.4934,13413.0
2023-01-20 11:30:00,95.44,95.58,95.27,95.47,12829.0,92.4547,92.5903,92.29,92.4837,12829.0
2023-01-20 12:00:00,95.49,95.61,95.39,95.52,9617.0,92.5031,92.6193,92.4062,92.5322,9617.0
2023-01-20 12:30:00,95.48,95.56,95.28,95.56,9331.0,92.4934,92.5709,92.2997,92.5709,9331.0
2023-01-20 13:00:00,95.56,95.71,95.32,95.69,17222.0,92.5709,92.7162,92.3384,92.6968,17222.0
2023-01-20 13:30:00,95.76,96.24,95.76,96.24,24041.0,92.7647,93.2296,92.7647,93.2296,24041.0
2023-01-20 14:00:00,96.24,96.39,96.18,96.3,27222.0,93.2296,93.375,93.1715,93.2878,27222.0
2023-01-20 14:30:00,96.3,96.34,96.03,96.22,22237.0,93.2878,93.3265,93.0262,93.2103,22237.0
2023-01-20 15:00:00,96.26,96.56,96.23,96.23,26962.0,93.249,93.5396,93.22,93.22,26962.0
2023-01-20 15:30:00,96.22,96.24,95.82,96.08,128874.0,93.2103,93.2296,92.8228,93.0746,128874.0
2023-01-23 09:30:00,96.45,96.7,95.81,96.51,12438.0,93.4331,93.6753,92.8131,93.4912,12438.0
2023-01-23 10:00:00,96.56,96.67,96.15,96.5,25428.0,93.5396,93.6462,93.1425,93.4815,25428.0
2023-01-23 10:30:00,96.52,96.53,96.18,96.26,11306.0,93.5009,93.5106,93.1715,93.249,11306.0
2023-01-23 11:00:00,96.19,96.6,96.12,96.39,14348.0,93.1812,93.5784,93.1134,93.375,14348.0
2023-01-23 11:30:00,96.42,96.44,96.22,96.31,11985.0,93.404,93.4234,93.2103,93.2975,11985.0
2023-01-23 12:00:00,96.43,96.43,95.92,96.08,10321.0,93.4137,93.4137,92.9197,93.0746,10321.0
2023-01-23 12:30:00,96.08,96.48,96.07,96.48,12418.0,93.0746,93.4621,93.065,93.4621,12418.0
2023-01-23 13:00:00,96.45,96.55,96.23,96.28,9734.0,93.4331,93.5299,93.22,93.2684,9734.0
2023-01-23 13:30:00,96.29,96.53,96.17,96.5,14524.0,93.2781,93.5106,93.1618,93.4815,14524.0
2023-01-23 14:00:00,96.46,96.46,95.98,95.98,9234.0,93.4428,93.4428,92.9778,92.9778,9234.0
2023-01-23 14:30:00,96.0,96.15,95.77,96.03,22205.0,92.9972,93.1425,92.7743,93.0262,22205.0
2023-01-23 15:00:00,96.06,96.21,95.95,96.07,19961.0,93.0553,93.2006,92.9487,93.065,19961.0
2023-01-23 15:30:00,96.09,96.44,96.04,96.38,86757.0,93.0843,93.4234,93.0359,93.3653,86757.0
2023-01-24 09:30:00,96.72,97.77,96.19,97.28,43293.0,93.6946,94.7118,93.1812,94.2371,43293.0
2023-01-24 10:00:00,97.28,97.28,96.41,96.77,12684.0,94.2371,94.2371,93.3943,93.7431,12684.0
2023-01-24 10:30:00,96.91,97.21,96.86,97.17,5772.0,93.8787,94.1693,93.8302,94.1306,5772.0
2023-01-24 11:00:00,97.1,97.64,97.09,97.64,28427.0,94.0627,94.5859,94.0531,94.5859,28427.0
2023-01-24 11:30:00,97.61,97.66,97.33,97.36,16209.0,94.5568,94.6052,94.2855,94.3146,16209.0
2023-01-24 12:00:00,97.33,97.5,97.21,97.38,8173.0,94.2855,94.4502,94.1693,94.334,8173.0
2023-01-24 12:30:00,97.38,97.48,97.31,97.35,25769.0,94.334,94.4309,94.2662,94.3049,25769.0
2023-01-24 13:00:00,97.31,97.31,97.12,97.29,13929.0,94.2662,94.2662,94.0821,94.2468,13929.0
2023-01-24 13:30:00,97.28,97.54,97.25,97.39,7756.0,94.2371,94.489,94.2081,94.3437,7756.0
2023-01-24 14:00:00,97.38,97.42,97.09,97.09,7670.0,94.334,94.3727,94.0531,94.0531,7670.0
2023-01-24 14:30:00,97.12,97.43,97.02,97.43,11334.0,94.0821,94.3824,93.9852,94.3824,11334.0
2023-01-24 15:00:00,97.46,97.66,97.36,97.66,28284.0,94.4115,94.6052,94.3146,94.6052,28284.0
2023-01-24 15:30:00,97.68,97.71,97.28,97.29,76958.0,94.6246,94.6537,94.2371,94.2468,76958.0
2023-01-25 09:30:00,96.99,97.7,96.53,97.66,21579.0,93.9562,94.644,93.5106,94.6052,21579.0
2023-01-25 10:00:00,97.65,97.85,97.26,97.32,13027.0,94.5955,94.7893,94.2177,94.2759,13027.0
2023-01-25 10:30:00,97.27,97.36,97.0,97.09,9086.0,94.2274,94.3146,93.9659,94.0531,9086.0
2023-01-25 11:00:00,97.09,97.18,96.87,97.12,10141.0,94.0531,94.1402,93.8399,94.0821,10141.0
2023-01-25 11:30:00,97.09,97.3,96.81,97.26,17318.0,94.0531,94.2565,93.7818,94.2177,17318.0
2023-01-25 12:00:00,97.23,97.57,97.18,97.51,29703.0,94.1887,94.518,94.1402,94.4599,29703.0
2023-01-25 12:30:00,97.52,97.79,97.51,97.62,8378.0,94.4696,94.7312,94.4599,94.5665,8378.0
2023-01-25 13:00:00,97.59,97.79,97.59,97.78,7624.0,94.5374,94.7312,94.5374,94.7215,7624.0
2023-01-25 13:30:00,97.81,97.94,97.71,97.87,10919.0,94.7505,94.8765,94.6537,94.8087,10919.0
2023-01-25 14:00:00,97.87,98.05,97.84,97.95,26608.0,94.8087,94.983,94.7796,94.8862,26608.0
2023-01-25 14:30:00,97.97,98.05,97.85,97.98,14329.0,94.9055,94.983,94.7893,94.9152,14329.0
2023-01-25 15:00:00,97.97,98.06,97.81,97.97,19833.0,94.9055,94.9927,94.7505,94.9055,19833.0
2023-01-25 15:30:00,97.99,98.25,97.83,98.11,112939.0,94.9249,95.1768,94.7699,95.0411,112939.0
2023-01-26 09:30:00,98.75,98.75,97.83,97.94,22256.0,95.6611,95.6611,94.7699,94.8765,22256.0
2023-01-26 10:00:00,97.96,98.44,97.83,98.15,23743.0,94.8958,95.3608,94.7699,95.0799,23743.0
2023-01-26 10:30:00,98.15,98.16,97.73,97.95,15359.0,95.0799,95.0896,94.673,94.8862,15359.0
2023-01-26 11:00:00,97.95,98.26,97.89,98.12,19222.0,94.8862,95.1865,94.828,95.0508,19222.0
2023-01-26 11:30:00,98.13,98.2,97.83,97.89,37333.0,95.0605,95.1283,94.7699,94.828,37333.0
2023-01-26 12:00:00,97.89,98.18,97.87,98.17,16285.0,94.828,95.109,94.8087,95.0993,16285.0
2023-01-26 12:30:00,98.14,98.24,98.06,98.14,11027.0,95.0702,95.1671,94.9927,95.0702,11027.0
2023-01-26 13:00:00,98.13,98.21,98.02,98.16,9511.0,95.0605,95.138,94.954,95.0896,9511.0
2023-01-26 13:30:00,98.18,98.2,97.79,97.88,14947.0,95.109,95.1283,94.7312,94.8183,14947.0
2023-01-26 14:00:00,97.86,97.97,97.74,97.79,8967.0,94.799,94.9055,94.6827,94.7312,8967.0
2023-01-26 14:30:00,97.81,97.99,97.77,97.96,10565.0,94.7505,94.9249,94.7118,94.8958,10565.0
2023-01-26 15:00:00,97.97,98.1,97.84,97.87,23405.0,94.9055,95.0315,94.7796,94.8087,23405.0
2023-01-26 15:30:00,97.84,97.86,97.48,97.78,105931.0,94.7796,94.799,94.4309,94.7215,105931.0
2023-01-27 09:30:00,97.78,97.94,97.43,97.65,18260.0,94.7215,94.8765,94.3824,94.5955,18260.0
2023-01-27 10:00:00,97.69,97.97,97.43,97.49,11755.0,94.6343,94.9055,94.3824,94.4405,11755.0
2023-01-27 10:30:00,97.39,97.43,96.79,97.02,22720.0,94.3437,94.3824,93.7624,93.9852,22720.0
2023-01-27 11:00:00,97.0,97.0,96.35,96.52,18021.0,93.9659,93.9659,93.3362,93.5009,18021.0
2023-01-27 11:30:00,96.46,97.04,96.43,96.75,46909.0,93.4428,94.0046,93.4137,93.7237,46909.0
2023-01-27 12:00:00,96.75,96.75,96.28,96.35,20112.0,93.7237,93.7237,93.2684,93.3362,20112.0
2023-01-27 12:30:00,96.35,96.5,96.3,96.32,19295.0,93.3362,93.4815,93.2878,93.3071,19295.0
2023-01-27 13:00:00,96.3,96.3,95.86,95.92,15783.0,93.2878,93.2878,92.8615,92.9197,15783.0
2023-01-27 13:30:00,95.92,96.16,95.88,95.91,16782.0,92.9197,93.1521,92.8809,92.91,16782.0
2023-01-27 14:00:00,95.97,96.53,95.97,96.5,16967.0,92.9681,93.5106,92.9681,93.4815,16967.0
2023-01-27 14:30:00,96.47,96.74,96.45,96.7,22834.0,93.4524,93.714,93.4331,93.6753,22834.0
2023-01-27 15:00:00,96.7,96.7,96.19,96.25,24928.0,93.6753,93.6753,93.1812,93.2393,24928.0
2023-01-27 15:30:00,96.27,96.49,96.11,96.48,132256.0,93.2587,93.4718,93.1037,93.4621,132256.0
2023-01-30 09:30:00,97.06,98.3,97.06,98.2,35832.0,94.024,95.2252,94.024,95.1283,35832.0
2023-01-30 10:00:00,98.22,98.42,98.11,98.3,32894.0,95.1477,95.3415,95.0411,95.2252,32894.0
2023-01-30 10:30:00,98.37,98.44,97.47,97.75,25092.0,95.293,95.3608,94.4212,94.6924,25092.0
2023-01-30 11:00:00,97.65,97.94,97.29,97.4,34901.0,94.5955,94.8765,94.2468,94.3534,34901.0
2023-01-30 11:30:00,97.43,97.56,97.34,97.54,27301.0,94.3824,94.5084,94.2952,94.489,27301.0
2023-01-30 12:00:00,97.49,97.92,97.49,97.76,27248.0,94.4405,94.8571,94.4405,94.7021,27248.0
2023-01-30 12:30:00,97.7,97.85,97.5,97.52,15592.0,94.644,94.7893,94.4502,94.4696,15592.0
2023-01-30 13:00:00,97.49,97.51,97.11,97.23,22138.0,94.4405,94.4599,94.0724,94.1887,22138.0
2023-01-30 13:30:00,97.23,97.74,97.15,97.56,22601.0,94.1887,94.6827,94.1112,94.5084,22601.0
2023-01-30 14:00:00,97.56,97.61,97.06,97.2,24549.0,94.5084,94.5568,94.024,94.1596,24549.0
2023-01-30 14:30:00,97.16,97.27,96.96,96.96,22190.0,94.1209,94.2274,93.9271,93.9271,22190.0
2023-01-30 15:00:00,96.96,97.25,96.92,97.19,21800.0,93.9271,94.2081,93.8884,94.1499,21800.0
2023-01-30 15:30:00,97.19,97.42,97.02,97.32,133295.0,94.1499,94.3727,93.9852,94.2759,133295.0
2023-01-31 09:30:00,97.72,98.19,97.21,97.65,22977.0,94.6633,95.1186,94.1693,94.5955,22977.0
2023-01-31 10:00:00,97.62,97.97,97.48,97.67,14766.0,94.5665,94.9055,94.4309,94.6149,14766.0
2023-01-31 10:30:00,97.75,97.95,97.65,97.77,14853.0,94.6924,94.8862,94.5955,94.7118,14853.0
2023-01-31 11:00:00,97.83,97.97,97.65,97.81,30689.0,94.7699,94.9055,94.5955,94.7505,30689.0
2023-01-31 11:30:00,97.8,98.15,97.69,98.06,25297.0,94.7408,95.0799,94.6343,94.9927,25297.0
2023-01-31 12:00:00,98.06,98.28,97.99,98.17,45868.0,94.9927,95.2058,94.9249,95.0993,45868.0
2023-01-31 12:30:00,98.22,98.33,97.97,98.02,12853.0,95.1477,95.2543,94.9055,94.954,12853.0
2023-01-31 13:00:00,97.98,98.15,97.95,98.09,26280.0,94.9152,95.0799,94.8862,95.0218,26280.0
2023-01-31 13:30:00,98.11,98.23,97.93,98.2,21979.0,95.0411,95.1574,94.8668,95.1283,21979.0
2023-01-31 14:00:00,98.27,98.38,97.81,97.92,66897.0,95.1961,95.3027,94.7505,94.8571,66897.0
2023-01-31 14:30:00,97.9,98.14,97.86,98.05,35260.0,94.8377,95.0702,94.799,94.983,35260.0
2023-01-31 15:00:00,98.04,98.26,98.0,98.06,44490.0,94.9733,95.1865,94.9346,94.9927,44490.0
2023-01-31 15:30:00,98.09,98.84,98.08,98.79,156229.0,95.0218,95.7483,95.0121,95.6999,156229.0
2023-02-01 09:30:00,98.63,99.16,98.25,99.12,25298.0,95.5449,96.0583,95.1768,96.0196,25298.0
2023-02-01 10:00:00,99.05,99.06,98.22,98.42,23773.0,95.9517,95.9614,95.1477,95.3415,23773.0
2023-02-01 10:30:00,98.52,98.84,98.44,98.56,16589.0,95.4383,95.7483,95.3608,95.4771,16589.0
2023-02-01 11:00:00,98.59,98.82,98.5,98.67,14310.0,95.5061,95.7289,95.419,95.5836,14310.0
2023-02-01 11:30:00,98.71,98.77,98.27,98.27,9981.0,95.6224,95.6805,95.1961,95.1961,9981.0
2023-02-01 12:00:00,98.24,98.37,98.01,98.08,15669.0,95.1671,95.293,94.9443,95.0121,15669.0
2023-02-01 12:30:00,98.09,98.18,97.66,97.89,18786.0,95.0218,95.109,94.6052,94.828,18786.0
2023-02-01 13:00:00,97.82,97.94,97.62,97.64,10178.0,94.7602,94.8765,94.5665,94.5859,10178.0
2023-02-01 13:30:00,97.62,98.18,97.61,98.15,21117.0,94.5665,95.109,94.5568,95.0799,21117.0
2023-02-01 14:00:00,98.09,98.26,97.65,97.85,27911.0,95.0218,95.1865,94.5955,94.7893,27911.0
2023-02-01 14:30:00,97.88,98.41,97.49,97.84,21638.0,94.8183,95.3318,94.4405,94.7796,21638.0
2023-02-01 15:00:00,97.94,98.2,97.83,98.17,32604.0,94.8765,95.1283,94.7699,95.0993,32604.0
2023-02-01 15:30:00,98.22,98.62,97.77,97.84,124141.0,95.1477,95.5352,94.7118,94.7796,124141.0
2023-02-02 09:30:00,97.01,97.76,96.57,97.68,25279.0,93.9756,94.7021,93.5493,94.6246,25279.0
2023-02-02 10:00:00,97.59,97.89,97.32,97.66,23602.0,94.5374,94.828,94.2759,94.6052,23602.0
2023-02-02 10:30:00,97.71,97.98,97.65,97.93,16200.0,94.6537,94.9152,94.5955,94.8668,16200.0
2023-02-02 11:00:00,97.91,98.32,97.73,98.14,25415.0,94.8474,95.2446,94.673,95.0702,25415.0
2023-02-02 11:30:00,98.17,98.32,98.11,98.19,22664.0,95.0993,95.2446,95.0411,95.1186,22664.0
2023-02-02 12:00:00,98.16,98.16,97.64,97.92,14401.0,95.0896,95.0896,94.5859,94.8571,14401.0
2023-02-02 12:30:00,97.88,98.12,97.83,98.03,30345.0,94.8183,95.0508,94.7699,94.9637,30345.0
2023-02-02 13:00:00,98.03,98.17,97.99,98.12,8625.0,94.9637,95.0993,94.9249,95.0508,8625.0
2023-02-02 13:30:00,98.12,98.4,98.1,98.22,12626.0,95.0508,95.3221,95.0315,95.1477,12626.0
2023-02-02 14:00:00,98.27,98.3,97.84,97.89,13101.0,95.1961,95.2252,94.7796,94.828,13101.0
2023-02-02 14:30:00,97.91,98.01,97.81,97.85,17940.0,94.8474,94.9443,94.7505,94.7893,17940.0
2023-02-02 15:00:00,97.89,98.12,97.85,98.08,22382.0,94.828,95.0508,94.7893,95.0121,22382.0
2023-02-02 15:30:00,98.18,98.27,97.89,97.92,90507.0,95.109,95.1961,94.828,94.8571,90507.0
2023-02-03 09:30:00,98.11,98.54,97.4,97.72,17103.0,95.0411,95.4577,94.3534,94.6633,17103.0
2023-02-03 10:00:00,97.58,97.85,97.33,97.69,11666.0,94.5277,94.7893,94.2855,94.6343,11666.0
2023-02-03 10:30:00,97.76,97.96,97.6,97.87,12720.0,94.7021,94.8958,94.5471,94.8087,12720.0
2023-02-03 11:00:00,97.89,97.97,97.54,97.59,9875.0,94.828,94.9055,94.489,94.5374,9875.0
2023-02-03 11:30:00,97.63,97.69,97.11,97.36,13915.0,94.5762,94.6343,94.0724,94.3146,13915.0
2023-02-03 12:00:00,97.4,97.78,97.38,97.74,10398.0,94.3534,94.7215,94.334,94.6827,10398.0
2023-02-03 12:30:00,97.71,98.18,97.71,98.01,15845.0,94.6537,95.109,94.6537,94.9443,15845.0
2023-02-03 13:00:00,97.95,98.05,97.86,97.89,18135.0,94.8862,94.983,94.799,94.828,18135.0
2023-02-03 13:30:00,97.86,98.19,97.86,98.13,13920.0,94.799,95.1186,94.799,95.0605,13920.0
2023-02-03 14:00:00,98.14,98.22,97.98,98.11,11255.0,95.0702,95.1477,94.9152,95.0411,11255.0
2023-02-03 14:30:00,98.09,98.21,97.97,98.06,13111.0,95.0218,95.138,94.9055,94.9927,13111.0
2023-02-03 15:00:00,98.01,98.21,97.87,98.16,21750.0,94.9443,95.138,94.8087,95.0896,21750.0
2023-02-03 15:30:00,98.18,98.33,97.83,98.07,86617.0,95.109,95.2543,94.7699,95.0024,86617.0
2023-02-06 09:30:00,98.24,99.27,98.24,98.81,19256.0,95.1671,96.1649,95.1671,95.7193,19256.0
2023-02-06 10:00:00,98.78,98.8,98.19,98.2,13685.0,95.6902,95.7096,95.1186,95.1283,13685.0
2023-02-06 10:30:00,98.13,98.76,98.06,98.66,24914.0,95.0605,95.6708,94.9927,95.5739,24914.0
2023-02-06 11:00:00,98.66,98.82,98.55,98.55,13980.0,95.5739,95.7289,95.4674,95.4674,13980.0
2023-02-06 11:30:00,98.56,98.67,98.17,98.18,13757.0,95.4771,95.5836,95.0993,95.109,13757.0
2023-02-06 12:00:00,98.18,98.26,98.0,98.05,8323.0,95.109,95.1865,94.9346,94.983,8323.0
2023-02-06 12:30:00,98.07,98.51,98.05,98.5,19799.0,95.0024,95.4286,94.983,95.419,19799.0
2023-02-06 13:00:00,98.51,98.68,98.45,98.56,15806.0,95.4286,95.5933,95.3705,95.4771,15806.0
2023-02-06 13:30:00,98.54,98.61,98.4,98.59,13676.0,95.4577,95.5255,95.3221,95.5061,13676.0
2023-02-06 14:00:00,98.58,98.6,98.28,98.33,11211.0,95.4964,95.5158,95.2058,95.2543,11211.0
2023-02-06 14:30:00,98.35,98.38,98.14,98.36,16382.0,95.2736,95.3027,95.0702,95.2833,16382.0
2023-02-06 15:00:00,98.38,98.38,98.06,98.06,23498.0,95.3027,95.3027,94.9927,94.9927,23498.0
2023-02-06 15:30:00,98.04,98.39,97.97,98.37,124903.0,94.9733,95.3124,94.9055,95.293,124903.0
2023-02-07 09:30:00,98.19,98.19,97.18,97.79,23966.0,95.1186,95.1186,94.1402,94.7312,23966.0
2023-02-07 10:00:00,97.71,97.85,97.02,97.25,48749.0,94.6537,94.7893,93.9852,94.2081,48749.0
2023-02-07 10:30:00,97.19,97.38,97.06,97.17,5858.0,94.1499,94.334,94.024,94.1306,5858.0
2023-02-07 11:00:00,97.2,97.49,97.19,97.49,13177.0,94.1596,94.4405,94.1499,94.4405,13177.0
2023-02-07 11:30:00,97.47,97.6,97.43,97.44,15032.0,94.4212,94.5471,94.3824,94.3921,15032.0
2023-02-07 12:00:00,97.53,97.96,97.5,97.95,6875.0,94.4793,94.8958,94.4502,94.8862,6875.0
2023-02-07 12:30:00,97.95,98.67,97.91,98.48,19265.0,94.8862,95.5836,94.8474,95.3996,19265.0
2023-02-07 13:00:00,98.49,98.67,97.93,97.95,17927.0,95.4093,95.5836,94.8668,94.8862,17927.0
2023-02-07 13:30:00,97.81,97.82,97.48,97.71,19602.0,94.7505,94.7602,94.4309,94.6537,19602.0
2023-02-07 14:00:00,97.72,98.74,97.72,98.52,45637.0,94.6633,95.6514,94.6633,95.4383,45637.0
2023-02-07 14:30:00,98.55,98.76,98.42,98.73,22836.0,95.4674,95.6708,95.3415,95.6418,22836.0
2023-02-07 15:00:00,98.75,98.91,98.57,98.85,23309.0,95.6611,95.8161,95.4868,95.758,23309.0
2023-02-07 15:30:00,98.86,99.22,98.68,98.98,81108.0,95.7677,96.1164,95.5933,95.8839,81108.0
2023-02-08 09:30:00,98.45,99.01,98.26,99.0,22869.0,95.3705,95.913,95.1865,95.9033,22869.0
2023-02-08 10:00:00,98.76,98.81,98.32,98.78,11694.0,95.6708,95.7193,95.2446,95.6902,11694.0
2023-02-08 10:30:00,98.82,99.14,98.78,99.13,14135.0,95.7289,96.0389,95.6902,96.0292,14135.0
2023-02-08 11:00:00,99.12,99.42,99.08,99.24,16021.0,96.0196,96.3102,95.9808,96.1358,16021.0
2023-02-08 11:30:00,99.28,99.3,98.72,99.02,10908.0,96.1746,96.1939,95.6321,95.9227,10908.0
2023-02-08 12:00:00,99.02,99.17,98.86,99.03,12226.0,95.9227,96.068,95.7677,95.9324,12226.0
2023-02-08 12:30:00,99.02,99.15,98.86,99.15,6230.0,95.9227,96.0486,95.7677,96.0486,6230.0
2023-02-08 13:00:00,99.13,99.26,99.06,99.07,9387.0,96.0292,96.1552,95.9614,95.9711,9387.0
2023-02-08 13:30:00,99.06,99.14,98.95,99.11,7444.0,95.9614,96.0389,95.8549,96.0099,7444.0
2023-02-08 14:00:00,99.07,99.18,98.85,98.88,17282.0,95.9711,96.0777,95.758,95.7871,17282.0
2023-02-08 14:30:00,98.86,99.16,98.72,99.11,23924.0,95.7677,96.0583,95.6321,96.0099,23924.0
2023-02-08 15:00:00,99.14,99.28,98.97,99.06,31006.0,96.0389,96.1746,95.8742,95.9614,31006.0
2023-02-08 15:30:00,99.04,99.12,98.81,98.98,136613.0,95.9421,96.0196,95.7193,95.8839,136613.0
2023-02-09 09:30:00,99.08,99.38,98.84,99.13,22056.0,95.9808,96.2714,95.7483,96.0292,22056.0
2023-02-09 10:00:00,99.08,99.28,98.7,98.87,15551.0,95.9808,96.1746,95.6127,95.7774,15551.0
2023-02-09 10:30:00,98.8,99.05,98.77,98.79,5885.0,95.7096,95.9517,95.6805,95.6999,5885.0
2023-02-09 11:00:00,98.84,99.03,98.71,98.97,11298.0,95.7483,95.9324,95.6224,95.8742,11298.0
2023-02-09 11:30:00,98.9,98.95,98.59,98.7,7578.0,95.8064,95.8549,95.5061,95.6127,7578.0
2023-02-09 12:00:00,98.67,98.73,98.45,98.63,6315.0,95.5836,95.6418,95.3705,95.5449,6315.0
2023-02-09 12:30:00,98.59,98.59,98.23,98.27,6338.0,95.5061,95.5061,95.1574,95.1961,6338.0
2023-02-09 13:00:00,98.27,98.32,98.12,98.22,5309.0,95.1961,95.2446,95.0508,95.1477,5309.0
2023-02-09 13:30:00,98.25,98.4,98.14,98.37,8726.0,95.1768,95.3221,95.0702,95.293,8726.0
2023-02-09 14:00:00,98.42,98.46,98.21,98.28,8538.0,95.3415,95.3802,95.138,95.2058,8538.0
2023-02-09 14:30:00,98.28,98.38,98.21,98.31,10271.0,95.2058,95.3027,95.138,95.2349,10271.0
2023-02-09 15:00:00,98.3,98.31,98.05,98.2,18993.0,95.2252,95.2349,94.983,95.1283,18993.0
2023-02-09 15:30:00,98.18,98.36,97.84,97.94,163698.0,95.109,95.2833,94.7796,94.8765,163698.0
2023-02-10 09:30:00,98.21,99.64,98.21,98.98,39897.0,95.138,96.5233,95.138,95.8839,39897.0
2023-02-10 10:00:00,98.91,99.43,98.89,99.4,14303.0,95.8161,96.3199,95.7968,96.2908,14303.0
2023-02-10 10:30:00,99.34,99.51,99.1,99.44,18451.0,96.2327,96.3974,96.0002,96.3295,18451.0
2023-02-10 11:00:00,99.43,99.97,99.42,99.78,13182.0,96.3199,96.843,96.3102,96.6589,13182.0
2023-02-10 11:30:00,99.78,99.84,99.45,99.69,14511.0,96.6589,96.717,96.3392,96.5717,14511.0
2023-02-10 12:00:00,99.72,99.77,99.48,99.77,14050.0,96.6008,96.6492,96.3683,96.6492,14050.0
2023-02-10 12:30:00,99.76,99.92,99.7,99.92,12398.0,96.6395,96.7945,96.5814,96.7945,12398.0
2023-02-10 13:00:00,99.93,99.93,99.69,99.75,17724.0,96.8042,96.8042,96.5717,96.6299,17724.0
2023-02-10 13:30:00,99.71,100.14,99.65,100.11,23468.0,96.5911,97.0077,96.533,96.9786,23468.0
2023-02-10 14:00:00,100.13,100.22,99.9,100.07,34263.0,96.998,97.0851,96.7752,96.9398,34263.0
2023-02-10 14:30:00,100.06,100.41,100.06,100.27,27969.0,96.9302,97.2692,96.9302,97.1336,27969.0
2023-02-10 15:00:00,100.29,100.37,100.13,100.35,44996.0,97.153,97.2305,96.998,97.2111,44996.0
2023-02-10 15:30:00,100.35,100.83,100.31,100.82,183379.0,97.2111,97.6761,97.1723,97.6664,183379.0
2023-02-13 09:30:00,100.89,102.27,100.83,101.05,85543.0,97.7342,99.071,97.6761,97.8892,85543.0
2023-02-13 10:00:00,101.04,101.69,100.79,101.56,40291.0,97.8795,98.5092,97.6373,98.3832,40291.0
2023-02-13 10:30:00,101.56,101.69,101.28,101.39,34395.0,98.3832,98.5092,98.112,98.2186,34395.0
2023-02-13 11:00:00,101.46,101.51,101.07,101.2,25563.0,98.2864,98.3348,97.9086,98.0345,25563.0
2023-02-13 11:30:00,101.24,101.45,101.02,101.38,31916.0,98.0732,98.2767,97.8601,98.2089,31916.0
2023-02-13 12:00:00,101.39,101.52,100.71,100.97,19556.0,98.2186,98.3445,97.5598,97.8117,19556.0
2023-02-13 12:30:00,100.93,100.95,100.79,100.83,17125.0,97.7729,97.7923,97.6373,97.6761,17125.0
2023-02-13 13:00:00,100.83,100.99,100.8,100.8,10947.0,97.6761,97.8311,97.647,97.647,10947.0
2023-02-13 13:30:00,100.83,101.01,100.76,100.8,20090.0,97.6761,97.8504,97.6083,97.647,20090.0
2023-02-13 14:00:00,100.82,100.88,100.22,100.33,25356.0,97.6664,97.7245,97.0851,97.1917,25356.0
2023-02-13 14:30:00,100.31,100.51,100.22,100.43,22610.0,97.1723,97.3661,97.0851,97.2886,22610.0
2023-02-13 15:00:00,100.41,100.55,100.07,100.38,29649.0,97.2692,97.4048,96.9398,97.2401,29649.0
2023-02-13 15:30:00,100.39,100.76,100.19,100.72,218192.0,97.2498,97.6083,97.0561,97.5695,218192.0
2023-02-14 09:30:00,98.65,100.18,97.75,99.4,192649.0,95.5643,97.0464,94.6924,96.2908,192649.0
2023-02-14 10:00:00,99.31,99.32,97.29,97.67,55624.0,96.2036,96.2133,94.2468,94.6149,55624.0
2023-02-14 10:30:00,97.56,98.04,96.5,96.54,44102.0,94.5084,94.9733,93.4815,93.5203,44102.0
2023-02-14 11:00:00,96.42,97.03,95.9,96.41,62804.0,93.404,93.9949,92.9003,93.3943,62804.0
2023-02-14 11:30:00,96.4,96.79,95.73,96.13,73427.0,93.3846,93.7624,92.7356,93.1231,73427.0
2023-02-14 12:00:00,96.09,96.7,96.01,96.5,31906.0,93.0843,93.6753,93.0068,93.4815,31906.0
2023-02-14 12:30:00,96.57,96.87,96.45,96.58,23658.0,93.5493,93.8399,93.4331,93.559,23658.0
2023-02-14 13:00:00,96.63,96.87,96.45,96.45,26006.0,93.6074,93.8399,93.4331,93.4331,26006.0
2023-02-14 13:30:00,96.46,96.59,96.02,96.08,31635.0,93.4428,93.5687,93.0165,93.0746,31635.0
2023-02-14 14:00:00,96.08,96.33,95.41,95.78,57045.0,93.0746,93.3168,92.4256,92.784,57045.0
2023-02-14 14:30:00,95.78,96.38,95.77,96.11,39646.0,92.784,93.3653,92.7743,93.1037,39646.0
2023-02-14 15:00:00,96.12,96.12,95.52,95.65,50548.0,93.1134,93.1134,92.5322,92.6581,50548.0
2023-02-14 15:30:00,95.61,95.69,94.97,95.21,317935.0,92.6193,92.6968,91.9994,92.2319,317935.0
2023-02-15 09:30:00,94.39,94.69,93.37,94.07,55101.0,91.4375,91.7281,90.4494,91.1275,55101.0
2023-02-15 10:00:00,94.06,94.31,93.55,94.08,18033.0,91.1178,91.36,90.6238,91.1372,18033.0
2023-02-15 10:30:00,94.08,95.26,94.08,94.9,32456.0,91.1372,92.2803,91.1372,91.9316,32456.0
2023-02-15 11:00:00,94.9,95.72,94.89,95.34,38566.0,91.9316,92.7259,91.9219,92.3578,38566.0
2023-02-15 11:30:00,95.35,95.35,94.88,95.06,20504.0,92.3675,92.3675,91.9122,92.0866,20504.0
2023-02-15 12:00:00,95.04,95.43,94.88,95.43,16284.0,92.0672,92.445,91.9122,92.445,16284.0
2023-02-15 12:30:00,95.51,95.92,95.47,95.9,14991.0,92.5225,92.9197,92.4837,92.9003,14991.0
2023-02-15 13:00:00,95.94,96.53,95.89,96.51,16718.0,92.939,93.5106,92.8906,93.4912,16718.0
2023-02-15 13:30:00,96.49,96.76,96.43,96.76,22156.0,93.4718,93.7334,93.4137,93.7334,22156.0
2023-02-15 14:00:00,96.73,96.74,96.44,96.53,18126.0,93.7043,93.714,93.4234,93.5106,18126.0
2023-02-15 14:30:00,96.59,97.01,96.59,96.71,25582.0,93.5687,93.9756,93.5687,93.6849,25582.0
2023-02-15 15:00:00,96.73,97.62,96.67,97.47,56502.0,93.7043,94.5665,93.6462,94.4212,56502.0
2023-02-15 15:30:00,97.54,98.05,97.44,97.94,247385.0,94.489,94.983,94.3921,94.8765,247385.0
2023-02-16 09:30:00,97.39,99.11,97.39,98.67,41187.0,94.3437,96.0099,94.3437,95.5836,41187.0
2023-02-16 10:00:00,98.58,98.59,97.74,97.82,30748.0,95.4964,95.5061,94.6827,94.7602,30748.0
2023-02-16 10:30:00,97.76,98.89,97.74,98.89,39663.0,94.7021,95.7968,94.6827,95.7968,39663.0
2023-02-16 11:00:00,98.84,99.34,98.77,98.91,55909.0,95.7483,96.2327,95.6805,95.8161,55909.0
2023-02-16 11:30:00,98.93,98.97,98.55,98.8,32579.0,95.8355,95.8742,95.4674,95.7096,32579.0
2023-02-16 12:00:00,98.84,99.25,98.69,99.25,22521.0,95.7483,96.1455,95.603,96.1455,22521.0
2023-02-16 12:30:00,99.28,99.63,99.22,99.54,19312.0,96.1746,96.5136,96.1164,96.4264,19312.0
2023-02-16 13:00:00,99.61,99.84,99.55,99.72,33958.0,96.4942,96.717,96.4361,96.6008,33958.0
2023-02-16 13:30:00,99.7,99.73,99.48,99.49,20228.0,96.5814,96.6105,96.3683,96.378,20228.0
2023-02-16 14:00:00,99.51,99.59,99.11,99.39,17446.0,96.3974,96.4749,96.0099,96.2811,17446.0
2023-02-16 14:30:00,99.4,99.47,99.07,99.08,23442.0,96.2908,96.3586,95.9711,95.9808,23442.0
2023-02-16 15:00:00,99.13,99.5,98.96,99.5,49846.0,96.0292,96.3877,95.8646,96.3877,49846.0
2023-02-16 15:30:00,99.48,99.9,99.41,99.43,200538.0,96.3683,96.7752,96.3005,96.3199,200538.0
2023-02-17 09:30:00,99.81,100.34,99.5,100.03,56459.0,96.688,97.2014,96.3877,96.9011,56459.0
2023-02-17 10:00:00,99.95,100.73,99.95,100.29,82686.0,96.8236,97.5792,96.8236,97.153,82686.0
2023-02-17 10:30:00,100.38,100.62,100.18,100.29,18831.0,97.2401,97.4726,97.0464,97.153,18831.0
2023-02-17 11:00:00,100.24,100.44,100.12,100.44,18492.0,97.1045,97.2983,96.9883,97.2983,18492.0
2023-02-17 11:30:00,100.44,100.85,100.42,100.76,19065.0,97.2983,97.6954,97.2789,97.6083,19065.0
2023-02-17 12:00:00,100.81,101.04,100.74,100.97,17449.0,97.6567,97.8795,97.5889,97.8117,17449.0
2023-02-17 12:30:00,100.95,101.02,100.6,100.73,17569.0,97.7923,97.8601,97.4533,97.5792,17569.0
2023-02-17 13:00:00,100.72,100.85,100.61,100.78,15799.0,97.5695,97.6954,97.463,97.6276,15799.0
2023-02-17 13:30:00,100.81,101.07,100.81,100.96,22576.0,97.6567,97.9086,97.6567,97.802,22576.0
2023-02-17 14:00:00,100.98,101.07,100.72,101.05,27304.0,97.8214,97.9086,97.5695,97.8892,27304.0
2023-02-17 14:30:00,101.05,101.5,101.05,101.32,39121.0,97.8892,98.3251,97.8892,98.1507,39121.0
2023-02-17 15:00:00,101.3,101.54,101.22,101.33,61180.0,98.1314,98.3639,98.0539,98.1604,61180.0
2023-02-17 15:30:00,101.33,101.61,101.16,101.24,185370.0,98.1604,98.4317,97.9957,98.0732,185370.0
2023-02-21 09:30:00,101.27,101.71,101.09,101.67,41079.0,98.1023,98.5285,97.9279,98.4898,41079.0
2023-02-21 10:00:00,101.76,101.83,100.9,101.25,27192.0,98.577,98.6448,97.7439,98.0829,27192.0
2023-02-21 10:30:00,101.27,101.41,101.06,101.27,30179.0,98.1023,98.2379,97.8989,98.1023,30179.0
2023-02-21 11:00:00,101.23,101.23,100.67,100.71,23330.0,98.0636,98.0636,97.5211,97.5598,23330.0
2023-02-21 11:30:00,100.7,100.83,100.43,100.83,19525.0,97.5501,97.6761,97.2886,97.6761,19525.0
2023-02-21 12:00:00,100.81,100.81,100.21,100.21,13825.0,97.6567,97.6567,97.0755,97.0755,13825.0
2023-02-21 12:30:00,100.29,100.7,100.27,100.46,14945.0,97.153,97.5501,97.1336,97.3176,14945.0
2023-02-21 13:00:00,100.5,100.67,100.35,100.48,16452.0,97.3564,97.5211,97.2111,97.337,16452.0
2023-02-21 13:30:00,100.47,100.54,100.27,100.36,25370.0,97.3273,97.3951,97.1336,97.2208,25370.0
2023-02-21 14:00:00,100.36,100.37,99.91,100.03,23318.0,97.2208,97.2305,96.7848,96.9011,23318.0
2023-02-21 14:30:00,100.09,100.25,100.07,100.22,20612.0,96.9592,97.1142,96.9398,97.0851,20612.0
2023-02-21 15:00:00,100.24,100.58,100.21,100.53,27503.0,97.1045,97.4339,97.0755,97.3855,27503.0
2023-02-21 15:30:00,100.55,100.64,99.94,100.01,291017.0,97.4048,97.492,96.8139,96.8817,291017.0
2023-02-22 09:30:00,100.04,100.31,99.42,100.06,62685.0,96.9108,97.1723,96.3102,96.9302,62685.0
2023-02-22 10:00:00,100.06,100.31,99.95,100.24,16851.0,96.9302,97.1723,96.8236,97.1045,16851.0
2023-02-22 10:30:00,100.15,100.78,100.14,100.78,17407.0,97.0173,97.6276,97.0077,97.6276,17407.0
2023-02-22 11:00:00,100.73,101.02,100.71,100.98,21839.0,97.5792,97.8601,97.5598,97.8214,21839.0
2023-02-22 11:30:00,100.95,100.98,100.72,100.72,17338.0,97.7923,97.8214,97.5695,97.5695,17338.0
2023-02-22 12:00:00,100.75,100.86,100.63,100.78,13690.0,97.5986,97.7051,97.4823,97.6276,13690.0
2023-02-22 12:30:00,100.79,100.92,100.79,100.82,14040.0,97.6373,97.7633,97.6373,97.6664,14040.0
2023-02-22 13:00:00,100.85,101.07,100.82,100.98,10805.0,97.6954,97.9086,97.6664,97.8214,10805.0
2023-02-22 13:30:00,101.0,101.01,100.72,100.89,14340.0,97.8408,97.8504,97.5695,97.7342,14340.0
2023-02-22 14:00:00,100.83,101.1,100.78,100.95,27439.0,97.6761,97.9376,97.6276,97.7923,27439.0
2023-02-22 14:30:00,100.91,100.93,100.41,100.5,28662.0,97.7536,97.7729,97.2692,97.3564,28662.0
2023-02-22 15:00:00,100.44,100.67,100.41,100.41,32207.0,97.2983,97.5211,97.2692,97.2692,32207.0
2023-02-22 15:30:00,100.41,100.42,100.05,100.14,102443.0,97.2692,97.2789,96.9205,97.0077,102443.0
2023-02-23 09:30:00,100.13,101.37,100.13,101.24,35270.0,96.998,98.1992,96.998,98.0732,35270.0
2023-02-23 10:00:00,101.27,101.28,100.82,100.86,14668.0,98.1023,98.112,97.6664,97.7051,14668.0
2023-02-23 10:30:00,100.85,100.87,100.34,100.56,23920.0,97.6954,97.7148,97.2014,97.4145,23920.0
2023-02-23 11:00:00,100.59,100.66,100.11,100.13,18771.0,97.4436,97.5114,96.9786,96.998,18771.0
2023-02-23 11:30:00,100.11,100.15,99.7,99.77,31780.0,96.9786,97.0173,96.5814,96.6492,31780.0
2023-02-23 12:00:00,99.7,100.0,99.64,99.79,32588.0,96.5814,96.872,96.5233,96.6686,32588.0
2023-02-23 12:30:00,99.77,100.0,99.76,99.95,21813.0,96.6492,96.872,96.6395,96.8236,21813.0
2023-02-23 13:00:00,99.9,99.98,99.77,99.89,25052.0,96.7752,96.8527,96.6492,96.7655,25052.0
2023-02-23 13:30:00,99.86,99.88,99.31,99.45,16988.0,96.7364,96.7558,96.2036,96.3392,16988.0
2023-02-23 14:00:00,99.43,99.72,99.25,99.69,17255.0,96.3199,96.6008,96.1455,96.5717,17255.0
2023-02-23 14:30:00,99.72,100.08,99.72,99.99,17241.0,96.6008,96.9495,96.6008,96.8623,17241.0
2023-02-23 15:00:00,99.97,100.24,99.92,100.03,32957.0,96.843,97.1045,96.7945,96.9011,32957.0
2023-02-23 15:30:00,100.06,100.06,99.49,99.59,112581.0,96.9302,96.9302,96.378,96.4749,112581.0
2023-02-24 09:30:00,98.62,99.68,98.62,98.99,33951.0,95.5352,96.562,95.5352,95.8936,33951.0
2023-02-24 10:00:00,99.03,99.17,98.73,98.81,15360.0,95.9324,96.068,95.6418,95.7193,15360.0
2023-02-24 10:30:00,98.76,99.06,98.74,98.79,10164.0,95.6708,95.9614,95.6514,95.6999,10164.0
2023-02-24 11:00:00,98.81,98.97,98.8,98.85,12522.0,95.7193,95.8742,95.7096,95.758,12522.0
2023-02-24 11:30:00,98.89,99.27,98.84,99.09,13816.0,95.7968,96.1649,95.7483,95.9905,13816.0
2023-02-24 12:00:00,99.16,99.37,99.06,99.29,14521.0,96.0583,96.2617,95.9614,96.1842,14521.0
2023-02-24 12:30:00,99.32,99.38,99.24,99.36,16800.0,96.2133,96.2714,96.1358,96.2521,16800.0
2023-02-24 13:00:00,99.36,99.47,99.19,99.33,18797.0,96.2521,96.3586,96.0874,96.223,18797.0
2023-02-24 13:30:00,99.3,99.62,99.22,99.56,20192.0,96.1939,96.5039,96.1164,96.4458,20192.0
2023-02-24 14:00:00,99.58,99.7,99.37,99.4,16932.0,96.4652,96.5814,96.2617,96.2908,16932.0
2023-02-24 14:30:00,99.38,99.43,99.11,99.4,11903.0,96.2714,96.3199,96.0099,96.2908,11903.0
2023-02-24 15:00:00,99.41,99.47,99.23,99.36,15976.0,96.3005,96.3586,96.1261,96.2521,15976.0
2023-02-24 15:30:00,99.39,99.4,98.95,99.32,86381.0,96.2811,96.2908,95.8549,96.2133,86381.0
2023-02-27 09:30:00,99.9,99.9,98.96,99.05,50630.0,96.7752,96.7752,95.8646,95.9517,50630.0
2023-02-27 10:00:00,99.15,99.43,98.75,98.84,26246.0,96.0486,96.3199,95.6611,95.7483,26246.0
2023-02-27 10:30:00,98.75,98.77,97.73,98.03,27338.0,95.6611,95.6805,94.673,94.9637,27338.0
2023-02-27 11:00:00,98.08,98.08,97.16,97.16,24908.0,95.0121,95.0121,94.1209,94.1209,24908.0
2023-02-27 11:30:00,97.14,97.45,96.91,97.31,25284.0,94.1015,94.4018,93.8787,94.2662,25284.0
2023-02-27 12:00:00,97.33,97.5,97.08,97.5,20520.0,94.2855,94.4502,94.0434,94.4502,20520.0
2023-02-27 12:30:00,97.55,97.59,97.4,97.43,14005.0,94.4987,94.5374,94.3534,94.3824,14005.0
2023-02-27 13:00:00,97.4,97.62,97.4,97.61,13794.0,94.3534,94.5665,94.3534,94.5568,13794.0
2023-02-27 13:30:00,97.59,97.78,97.46,97.76,26172.0,94.5374,94.7215,94.4115,94.7021,26172.0
2023-02-27 14:00:00,97.74,97.9,97.51,97.63,32299.0,94.6827,94.8377,94.4599,94.5762,32299.0
2023-02-27 14:30:00,97.62,97.77,97.46,97.51,32788.0,94.5665,94.7118,94.4115,94.4599,32788.0
2023-02-27 15:00:00,97.48,97.52,97.22,97.28,37761.0,94.4309,94.4696,94.179,94.2371,37761.0
2023-02-27 15:30:00,97.26,97.61,97.05,97.49,278178.0,94.2177,94.5568,94.0143,94.4405,278178.0
2023-02-28 09:30:00,97.62,97.79,97.01,97.61,17482.0,94.5665,94.7312,93.9756,94.5568,17482.0
2023-02-28 10:00:00,97.61,98.13,97.54,97.83,14253.0,94.5568,95.0605,94.489,94.7699,14253.0
2023-02-28 10:30:00,97.86,97.9,97.71,97.82,21773.0,94.799,94.8377,94.6537,94.7602,21773.0
2023-02-28 11:00:00,97.87,97.99,97.73,97.76,8473.0,94.8087,94.9249,94.673,94.7021,8473.0
2023-02-28 11:30:00,97.76,97.77,97.59,97.63,16178.0,94.7021,94.7118,94.5374,94.5762,16178.0
2023-02-28 12:00:00,97.63,97.84,97.6,97.77,13545.0,94.5762,94.7796,94.5471,94.7118,13545.0
2023-02-28 12:30:00,97.78,97.84,97.63,97.67,12853.0,94.7215,94.7796,94.5762,94.6149,12853.0
2023-02-28 13:00:00,97.63,97.78,97.61,97.66,19483.0,94.5762,94.7215,94.5568,94.6052,19483.0
2023-02-28 13:30:00,97.67,97.67,97.27,97.36,33430.0,94.6149,94.6149,94.2274,94.3146,33430.0
2023-02-28 14:00:00,97.37,97.42,97.17,97.4,35516.0,94.3243,94.3727,94.1306,94.3534,35516.0
2023-02-28 14:30:00,97.44,97.49,96.95,96.95,50543.0,94.3921,94.4405,93.9174,93.9174,50543.0
2023-02-28 15:00:00,96.93,96.93,96.67,96.67,22939.0,93.8981,93.8981,93.6462,93.6462,22939.0
2023-02-28 15:30:00,96.68,97.34,96.63,97.03,187834.0,93.6559,94.2952,93.6074,93.9949,187834.0
2023-03-01 09:30:00,96.68,97.52,96.47,97.02,32824.0,93.6559,94.4696,93.4524,93.9852,32824.0
2023-03-01 10:00:00,96.91,97.47,96.88,97.33,20342.0,93.8787,94.4212,93.8496,94.2855,20342.0
2023-03-01 10:30:00,97.25,97.55,97.23,97.42,12964.0,94.2081,94.4987,94.1887,94.3727,12964.0
2023-03-01 11:00:00,97.41,97.5,96.77,97.16,17890.0,94.363,94.4502,93.7431,94.1209,17890.0
2023-03-01 11:30:00,97.06,97.39,97.02,97.31,11292.0,94.024,94.3437,93.9852,94.2662,11292.0
2023-03-01 12:00:00,97.4,97.5,97.25,97.42,9589.0,94.3534,94.4502,94.2081,94.3727,9589.0
2023-03-01 12:30:00,97.37,97.42,97.23,97.23,5717.0,94.3243,94.3727,94.1887,94.1887,5717.0
2023-03-01 13:00:00,97.2,97.21,96.9,96.92,12787.0,94.1596,94.1693,93.869,93.8884,12787.0
2023-03-01 13:30:00,96.89,96.89,96.62,96.68,6938.0,93.8593,93.8593,93.5978,93.6559,6938.0
2023-03-01 14:00:00,96.63,96.69,96.51,96.54,10949.0,93.6074,93.6656,93.4912,93.5203,10949.0
2023-03-01 14:30:00,96.51,96.64,96.47,96.61,10897.0,93.4912,93.6171,93.4524,93.5881,10897.0
2023-03-01 15:00:00,96.61,96.74,96.6,96.64,15712.0,93.5881,93.714,93.5784,93.6171,15712.0
2023-03-01 15:30:00,96.62,96.9,96.62,96.66,74643.0,93.5978,93.869,93.5978,93.6365,74643.0
2023-03-02 09:30:00,96.54,97.12,96.28,97.06,21178.0,93.5203,94.0821,93.2684,94.024,21178.0
2023-03-02 10:00:00,97.05,97.23,96.94,97.11,6891.0,94.0143,94.1887,93.9077,94.0724,6891.0
2023-03-02 10:30:00,97.1,97.27,97.06,97.19,7460.0,94.0627,94.2274,94.024,94.1499,7460.0
2023-03-02 11:00:00,97.2,97.29,96.95,97.04,9849.0,94.1596,94.2468,93.9174,94.0046,9849.0
2023-03-02 11:30:00,97.07,97.2,96.93,97.15,10653.0,94.0337,94.1596,93.8981,94.1112,10653.0
2023-03-02 12:00:00,97.14,97.24,97.06,97.08,11890.0,94.1015,94.1984,94.024,94.0434,11890.0
2023-03-02 12:30:00,97.1,97.15,96.75,96.83,25215.0,94.0627,94.1112,93.7237,93.8012,25215.0
2023-03-02 13:00:00,96.84,97.05,96.75,97.03,22180.0,93.8109,94.0143,93.7237,93.9949,22180.0
2023-03-02 13:30:00,97.03,97.13,96.84,96.91,15224.0,93.9949,94.0918,93.8109,93.8787,15224.0
2023-03-02 14:00:00,96.92,97.05,96.83,96.92,11917.0,93.8884,94.0143,93.8012,93.8884,11917.0
2023-03-02 14:30:00,96.96,96.97,96.73,96.79,11922.0,93.9271,93.9368,93.7043,93.7624,11922.0
2023-03-02 15:00:00,96.79,96.83,96.48,96.65,27976.0,93.7624,93.8012,93.4621,93.6268,27976.0
2023-03-02 15:30:00,96.66,97.04,96.66,96.95,142103.0,93.6365,94.0046,93.6365,93.9174,142103.0
2023-03-03 09:30:00,97.28,97.41,96.48,96.66,16895.0,94.2371,94.363,93.4621,93.6365,16895.0
2023-03-03 10:00:00,96.7,96.7,96.21,96.49,12778.0,93.6753,93.6753,93.2006,93.4718,12778.0
2023-03-03 10:30:00,96.49,96.52,96.14,96.37,13536.0,93.4718,93.5009,93.1328,93.3556,13536.0
2023-03-03 11:00:00,96.37,96.65,96.34,96.64,19117.0,93.3556,93.6268,93.3265,93.6171,19117.0
2023-03-03 11:30:00,96.68,96.72,96.55,96.61,8332.0,93.6559,93.6946,93.5299,93.5881,8332.0
2023-03-03 12:00:00,96.62,96.66,96.34,96.44,21434.0,93.5978,93.6365,93.3265,93.4234,21434.0
2023-03-03 12:30:00,96.45,96.57,96.25,96.4,20870.0,93.4331,93.5493,93.2393,93.3846,20870.0
2023-03-03 13:00:00,96.4,96.83,96.39,96.81,10843.0,93.3846,93.8012,93.375,93.7818,10843.0
2023-03-03 13:30:00,96.85,96.91,96.81,96.87,13192.0,93.8206,93.8787,93.7818,93.8399,13192.0
2023-03-03 14:00:00,96.86,96.92,96.76,96.9,33892.0,93.8302,93.8884,93.7334,93.869,33892.0
2023-03-03 14:30:00,96.9,97.12,96.88,97.11,18343.0,93.869,94.0821,93.8496,94.0724,18343.0
2023-03-03 15:00:00,97.1,97.48,97.1,97.34,16567.0,94.0627,94.4309,94.0627,94.2952,16567.0
2023-03-03 15:30:00,97.31,97.32,96.97,97.3,112740.0,94.2662,94.2759,93.9368,94.2565,112740.0
2023-03-06 09:30:00,97.15,97.6,96.96,97.2,38733.0,94.1112,94.5471,93.9271,94.1596,38733.0
2023-03-06 10:00:00,97.12,97.12,96.74,96.79,13331.0,94.0821,94.0821,93.714,93.7624,13331.0
2023-03-06 10:30:00,96.76,96.82,96.02,96.26,18701.0,93.7334,93.7915,93.0165,93.249,18701.0
2023-03-06 11:00:00,96.29,96.48,96.03,96.07,36702.0,93.2781,93.4621,93.0262,93.065,36702.0
2023-03-06 11:30:00,96.08,96.48,96.07,96.48,38852.0,93.0746,93.4621,93.065,93.4621,38852.0
2023-03-06 12:00:00,96.45,96.98,96.39,96.82,20638.0,93.4331,93.9465,93.375,93.7915,20638.0
2023-03-06 12:30:00,96.79,96.88,96.59,96.86,22133.0,93.7624,93.8496,93.5687,93.8302,22133.0
2023-03-06 13:00:00,96.86,96.92,96.67,96.81,24168.0,93.8302,93.8884,93.6462,93.7818,24168.0
2023-03-06 13:30:00,96.82,96.96,96.73,96.88,22941.0,93.7915,93.9271,93.7043,93.8496,22941.0
2023-03-06 14:00:00,96.85,96.98,96.81,96.97,31355.0,93.8206,93.9465,93.7818,93.9368,31355.0
2023-03-06 14:30:00,96.98,97.01,96.7,96.73,15794.0,93.9465,93.9756,93.6753,93.7043,15794.0
2023-03-06 15:00:00,96.73,96.8,96.57,96.68,27931.0,93.7043,93.7721,93.5493,93.6559,27931.0
2023-03-06 15:30:00,96.68,97.04,96.63,96.96,139393.0,93.6559,94.0046,93.6074,93.9271,139393.0
2023-03-07 09:30:00,97.24,97.6,96.82,97.22,21109.0,94.1984,94.5471,93.7915,94.179,21109.0
2023-03-07 10:00:00,97.23,97.23,96.57,96.77,45036.0,94.1887,94.1887,93.5493,93.7431,45036.0
2023-03-07 10:30:00,96.75,96.92,96.51,96.53,33216.0,93.7237,93.8884,93.4912,93.5106,33216.0
2023-03-07 11:00:00,96.53,96.66,96.41,96.57,29566.0,93.5106,93.6365,93.3943,93.5493,29566.0
2023-03-07 11:30:00,96.6,96.84,96.54,96.77,18957.0,93.5784,93.8109,93.5203,93.7431,18957.0
2023-03-07 12:00:00,96.79,97.11,96.68,96.98,14846.0,93.7624,94.0724,93.6559,93.9465,14846.0
2023-03-07 12:30:00,96.91,96.99,96.81,96.84,8170.0,93.8787,93.9562,93.7818,93.8109,8170.0
2023-03-07 13:00:00,96.77,96.92,96.68,96.83,12083.0,93.7431,93.8884,93.6559,93.8012,12083.0
2023-03-07 13:30:00,96.82,96.93,96.74,96.85,15860.0,93.7915,93.8981,93.714,93.8206,15860.0
2023-03-07 14:00:00,96.88,96.97,96.75,96.8,18056.0,93.8496,93.9368,93.7237,93.7721,18056.0
2023-03-07 14:30:00,96.81,96.86,96.68,96.69,13931.0,93.7818,93.8302,93.6559,93.6656,13931.0
2023-03-07 15:00:00,96.69,96.85,96.63,96.77,12775.0,93.6656,93.8206,93.6074,93.7431,12775.0
2023-03-07 15:30:00,96.8,97.07,96.41,96.53,135762.0,93.7721,94.0337,93.3943,93.5106,135762.0
2023-03-08 09:30:00,96.29,96.71,96.0,96.06,12732.0,93.2781,93.6849,92.9972,93.0553,12732.0
2023-03-08 10:00:00,96.13,96.15,95.75,95.75,12916.0,93.1231,93.1425,92.755,92.755,12916.0
2023-03-08 10:30:00,95.73,95.78,94.95,94.96,19511.0,92.7356,92.784,91.98,91.9897,19511.0
2023-03-08 11:00:00,95.02,95.02,94.57,94.92,20437.0,92.0478,92.0478,91.6119,91.9509,20437.0
2023-03-08 11:30:00,94.96,94.96,94.66,94.77,10599.0,91.9897,91.9897,91.6991,91.8056,10599.0
2023-03-08 12:00:00,94.77,94.86,94.55,94.82,25122.0,91.8056,91.8928,91.5925,91.8541,25122.0
2023-03-08 12:30:00,94.79,94.79,94.18,94.34,28519.0,91.825,91.825,91.2341,91.3891,28519.0
2023-03-08 13:00:00,94.28,94.34,93.51,93.6,22472.0,91.331,91.3891,90.585,90.6722,22472.0
2023-03-08 13:30:00,93.59,93.82,93.54,93.67,17677.0,90.6625,90.8853,90.6141,90.74,17677.0
2023-03-08 14:00:00,93.72,93.81,93.65,93.74,12219.0,90.7885,90.8757,90.7207,90.8078,12219.0
2023-03-08 14:30:00,93.73,93.76,93.5,93.62,23239.0,90.7982,90.8272,90.5753,90.6916,23239.0
2023-03-08 15:00:00,93.59,93.94,93.51,93.82,83840.0,90.6625,91.0016,90.585,90.8853,83840.0
2023-03-08 15:30:00,93.78,94.25,93.75,94.06,128508.0,90.8466,91.3019,90.8175,91.1178,128508.0
2023-03-09 09:30:00,94.6,95.04,94.54,94.76,24678.0,91.6409,92.0672,91.5828,91.7959,24678.0
2023-03-09 10:00:00,94.72,94.75,94.23,94.34,17708.0,91.7572,91.7862,91.2825,91.3891,17708.0
2023-03-09 10:30:00,94.33,94.42,94.11,94.12,15165.0,91.3794,91.4666,91.1663,91.176,15165.0
2023-03-09 11:00:00,94.06,94.08,93.77,93.86,15938.0,91.1178,91.1372,90.8369,90.9241,15938.0
2023-03-09 11:30:00,93.9,94.06,93.78,93.83,10001.0,90.9628,91.1178,90.8466,90.895,10001.0
2023-03-09 12:00:00,93.78,93.81,93.54,93.81,7395.0,90.8466,90.8757,90.6141,90.8757,7395.0
2023-03-09 12:30:00,93.78,94.02,93.76,94.0,19424.0,90.8466,91.0791,90.8272,91.0597,19424.0
2023-03-09 13:00:00,93.97,94.0,93.75,93.84,14063.0,91.0306,91.0597,90.8175,90.9047,14063.0
2023-03-09 13:30:00,93.85,94.01,93.76,93.82,13757.0,90.9144,91.0694,90.8272,90.8853,13757.0
2023-03-09 14:00:00,93.84,93.87,93.65,93.79,12797.0,90.9047,90.9338,90.7207,90.8563,12797.0
2023-03-09 14:30:00,93.76,93.79,93.2,93.2,14227.0,90.8272,90.8563,90.2847,90.2847,14227.0
2023-03-09 15:00:00,93.2,93.24,92.76,92.95,20738.0,90.2847,90.3235,89.8585,90.0426,20738.0
2023-03-09 15:30:00,92.94,93.24,92.68,92.74,75024.0,90.0329,90.3235,89.781,89.8391,75024.0
2023-03-10 09:30:00,92.63,93.02,92.41,92.45,25329.0,89.7326,90.1104,89.5194,89.5582,25329.0
2023-03-10 10:00:00,92.34,92.93,92.32,92.93,16871.0,89.4516,90.0232,89.4323,90.0232,16871.0
2023-03-10 10:30:00,92.94,93.42,92.86,93.35,26201.0,90.0329,90.4979,89.9554,90.43,26201.0
2023-03-10 11:00:00,93.28,93.3,92.94,93.15,39707.0,90.3622,90.3816,90.0329,90.2363,39707.0
2023-03-10 11:30:00,93.32,93.82,93.11,93.11,67849.0,90.401,90.8853,90.1975,90.1975,67849.0
2023-03-10 12:00:00,93.17,93.17,92.78,93.09,15615.0,90.2557,90.2557,89.8779,90.1782,15615.0
2023-03-10 12:30:00,93.17,93.39,93.06,93.06,12257.0,90.2557,90.4688,90.1491,90.1491,12257.0
2023-03-10 13:00:00,93.06,93.2,92.42,92.42,16820.0,90.1491,90.2847,89.5291,89.5291,16820.0
2023-03-10 13:30:00,92.55,92.68,92.38,92.58,17220.0,89.6551,89.781,89.4904,89.6841,17220.0
2023-03-10 14:00:00,92.59,92.95,92.49,92.5,27406.0,89.6938,90.0426,89.5969,89.6066,27406.0
2023-03-10 14:30:00,92.66,93.05,92.64,92.92,21293.0,89.7616,90.1394,89.7422,90.0135,21293.0
2023-03-10 15:00:00,92.92,93.01,92.62,92.82,29028.0,90.0135,90.1007,89.7229,89.9166,29028.0
2023-03-10 15:30:00,92.78,92.8,92.31,92.5,122449.0,89.8779,89.8972,89.4226,89.6066,122449.0
2023-03-13 09:30:00,92.0,93.63,91.63,93.23,46856.0,89.1223,90.7013,88.7638,90.3138,46856.0
2023-03-13 10:00:00,93.16,93.21,92.1,92.11,21672.0,90.246,90.2944,89.2191,89.2288,21672.0
2023-03-13 10:30:00,92.26,92.34,91.71,92.29,16799.0,89.3741,89.4516,88.8413,89.4032,16799.0
2023-03-13 11:00:00,92.28,92.57,91.88,92.18,18765.0,89.3935,89.6744,89.006,89.2966,18765.0
2023-03-13 11:30:00,92.18,92.25,91.72,92.13,22890.0,89.2966,89.3644,88.851,89.2482,22890.0
2023-03-13 12:00:00,92.3,92.58,91.86,91.98,12186.0,89.4129,89.6841,88.9866,89.1029,12186.0
2023-03-13 12:30:00,92.06,92.13,91.69,91.98,23347.0,89.1804,89.2482,88.822,89.1029,23347.0
2023-03-13 13:00:00,92.02,92.47,91.91,92.47,36925.0,89.1416,89.5776,89.0351,89.5776,36925.0
2023-03-13 13:30:00,92.38,92.84,92.29,92.75,27234.0,89.4904,89.936,89.4032,89.8488,27234.0
2023-03-13 14:00:00,92.77,92.86,92.55,92.64,30691.0,89.8682,89.9554,89.6551,89.7422,30691.0
2023-03-13 14:30:00,92.6,92.76,92.53,92.65,25599.0,89.7035,89.8585,89.6357,89.7519,25599.0
2023-03-13 15:00:00,92.65,92.74,92.1,92.3,41741.0,89.7519,89.8391,89.2191,89.4129,41741.0
2023-03-13 15:30:00,92.35,92.73,92.11,92.21,161381.0,89.4613,89.8294,89.2288,89.3257,161381.0
2023-03-14 09:30:00,92.63,93.37,92.63,92.88,29215.0,90.0789,90.7985,90.0789,90.322,29215.0
2023-03-14 10:00:00,92.82,93.15,92.77,93.14,15921.0,90.2637,90.5846,90.2151,90.5749,15921.0
2023-03-14 10:30:00,93.17,93.39,93.11,93.19,19813.0,90.604,90.818,90.5457,90.6235,19813.0
2023-03-14 11:00:00,93.26,93.52,93.11,93.43,30692.0,90.6916,90.9444,90.5457,90.8569,30692.0
2023-03-14 11:30:00,93.47,93.61,93.2,93.26,13835.0,90.8958,91.0319,90.6332,90.6916,13835.0
2023-03-14 12:00:00,93.25,93.34,93.07,93.08,17061.0,90.6818,90.7694,90.5068,90.5165,17061.0
2023-03-14 12:30:00,93.08,93.33,92.98,93.28,22219.0,90.5165,90.7596,90.4193,90.711,22219.0
2023-03-14 13:00:00,93.33,93.33,92.76,92.79,35373.0,90.7596,90.7596,90.2053,90.2345,35373.0
2023-03-14 13:30:00,92.8,93.0,92.63,92.74,34146.0,90.2442,90.4387,90.0789,90.1859,34146.0
2023-03-14 14:00:00,92.78,93.01,92.65,92.97,21189.0,90.2248,90.4484,90.0984,90.4095,21189.0
2023-03-14 14:30:00,92.99,93.19,92.9,92.93,23842.0,90.429,90.6235,90.3415,90.3706,23842.0
2023-03-14 15:00:00,92.92,93.05,92.62,92.7,37547.0,90.3609,90.4873,90.0692,90.147,37547.0
2023-03-14 15:30:00,92.7,93.48,92.66,93.26,207504.0,90.147,90.9055,90.1081,90.6916,207504.0
2023-03-15 09:30:00,92.36,92.58,91.63,91.77,25718.0,89.8163,90.0303,89.1064,89.2426,25718.0
2023-03-15 10:00:00,91.73,92.11,91.62,91.8,10448.0,89.2037,89.5732,89.0967,89.2718,10448.0
2023-03-15 10:30:00,91.78,91.87,91.25,91.43,13315.0,89.2523,89.3398,88.7369,88.912,13315.0
2023-03-15 11:00:00,91.39,91.71,91.23,91.56,10746.0,88.8731,89.1842,88.7175,89.0384,10746.0
2023-03-15 11:30:00,91.53,91.53,90.85,90.92,12800.0,89.0092,89.0092,88.3479,88.416,12800.0
2023-03-15 12:00:00,90.99,91.0,90.61,90.82,15619.0,88.4841,88.4938,88.1145,88.3188,15619.0
2023-03-15 12:30:00,90.88,91.0,90.68,90.89,14421.0,88.3771,88.4938,88.1826,88.3868,14421.0
2023-03-15 13:00:00,90.87,91.11,90.7,91.04,14496.0,88.3674,88.6008,88.2021,88.5327,14496.0
2023-03-15 13:30:00,91.01,91.46,90.85,91.45,19322.0,88.5035,88.9411,88.3479,88.9314,19322.0
2023-03-15 14:00:00,91.47,92.2,91.36,92.01,21605.0,88.9509,89.6608,88.8439,89.476,21605.0
2023-03-15 14:30:00,92.07,92.08,91.74,91.92,23761.0,89.5343,89.5441,89.2134,89.3885,23761.0
2023-03-15 15:00:00,91.92,92.18,91.73,92.12,24244.0,89.3885,89.6413,89.2037,89.583,24244.0
2023-03-15 15:30:00,92.12,92.35,91.82,92.35,93793.0,89.583,89.8066,89.2912,89.8066,93793.0
2023-03-16 09:30:00,92.17,92.84,91.58,92.6,21071.0,89.6316,90.2831,89.0578,90.0497,21071.0
2023-03-16 10:00:00,92.49,92.49,92.09,92.31,7727.0,89.9428,89.9428,89.5538,89.7677,7727.0
2023-03-16 10:30:00,92.34,93.0,92.21,92.84,11886.0,89.7969,90.4387,89.6705,90.2831,11886.0
2023-03-16 11:00:00,92.91,93.09,92.75,92.99,12446.0,90.3512,90.5262,90.1956,90.429,12446.0
2023-03-16 11:30:00,92.99,92.99,92.69,92.71,12098.0,90.429,90.429,90.1373,90.1567,12098.0
2023-03-16 12:00:00,92.62,92.83,92.31,92.67,13256.0,90.0692,90.2734,89.7677,90.1178,13256.0
2023-03-16 12:30:00,92.63,92.99,92.52,92.92,20827.0,90.0789,90.429,89.9719,90.3609,20827.0
2023-03-16 13:00:00,92.95,93.25,92.75,92.78,9604.0,90.3901,90.6818,90.1956,90.2248,9604.0
2023-03-16 13:30:00,92.68,92.9,92.67,92.72,14498.0,90.1275,90.3415,90.1178,90.1664,14498.0
2023-03-16 14:00:00,92.76,92.76,92.32,92.36,10348.0,90.2053,90.2053,89.7774,89.8163,10348.0
2023-03-16 14:30:00,92.34,92.5,92.19,92.5,11407.0,89.7969,89.9525,89.651,89.9525,11407.0
2023-03-16 15:00:00,92.52,92.61,92.07,92.38,32598.0,89.9719,90.0595,89.5343,89.8358,32598.0
2023-03-16 15:30:00,92.46,92.91,92.41,92.57,158506.0,89.9136,90.3512,89.865,90.0206,158506.0
2023-03-17 09:30:00,92.57,92.57,91.11,91.25,161722.0,90.0206,90.0206,88.6008,88.7369,161722.0
2023-03-17 10:00:00,91.37,91.65,90.65,90.88,31726.0,88.8536,89.1259,88.1534,88.3771,31726.0
2023-03-17 10:30:00,90.83,90.83,90.19,90.19,32079.0,88.3285,88.3285,87.7061,87.7061,32079.0
2023-03-17 11:00:00,90.2,90.67,90.09,90.32,18748.0,87.7158,88.1729,87.6089,87.8325,18748.0
2023-03-17 11:30:00,90.44,90.51,90.0,90.06,19879.0,87.9492,88.0173,87.5213,87.5797,19879.0
2023-03-17 12:00:00,90.22,90.35,90.11,90.19,11056.0,87.7353,87.8617,87.6283,87.7061,11056.0
2023-03-17 12:30:00,90.23,90.37,90.11,90.2,11305.0,87.745,87.8812,87.6283,87.7158,11305.0
2023-03-17 13:00:00,90.14,90.19,89.86,89.93,15162.0,87.6575,87.7061,87.3852,87.4533,15162.0
2023-03-17 13:30:00,89.9,90.04,89.72,89.95,43058.0,87.4241,87.5602,87.2491,87.4727,43058.0
2023-03-17 14:00:00,90.01,90.06,89.64,89.99,24365.0,87.5311,87.5797,87.1713,87.5116,24365.0
2023-03-17 14:30:00,89.99,90.26,89.96,90.22,28831.0,87.5116,87.7742,87.4824,87.7353,28831.0
2023-03-17 15:00:00,90.22,90.44,89.99,90.23,82729.0,87.7353,87.9492,87.5116,87.745,82729.0
2023-03-17 15:30:00,90.21,90.56,90.09,90.46,163096.0,87.7256,88.0659,87.6089,87.9687,163096.0
2023-03-20 09:30:00,90.95,92.37,90.95,92.37,15059.0,88.4452,89.8261,88.4452,89.8261,15059.0
2023-03-20 10:00:00,92.32,92.7,92.09,92.6,20748.0,89.7774,90.147,89.5538,90.0497,20748.0
2023-03-20 10:30:00,92.61,92.64,92.41,92.47,12177.0,90.0595,90.0886,89.865,89.9233,12177.0
2023-03-20 11:00:00,92.5,92.71,92.37,92.45,13227.0,89.9525,90.1567,89.8261,89.9039,13227.0
2023-03-20 11:30:00,92.44,92.49,92.05,92.06,10929.0,89.8941,89.9428,89.5149,89.5246,10929.0
2023-03-20 12:00:00,92.11,92.17,91.66,92.0,17332.0,89.5732,89.6316,89.1356,89.4663,17332.0
2023-03-20 12:30:00,92.02,92.27,91.96,92.13,14342.0,89.4857,89.7288,89.4274,89.5927,14342.0
2023-03-20 13:00:00,92.17,92.44,92.17,92.35,12912.0,89.6316,89.8941,89.6316,89.8066,12912.0
2023-03-20 13:30:00,92.38,92.38,91.83,91.87,13940.0,89.8358,89.8358,89.3009,89.3398,13940.0
2023-03-20 14:00:00,91.9,91.92,91.63,91.81,12363.0,89.369,89.3885,89.1064,89.2815,12363.0
2023-03-20 14:30:00,91.73,91.78,91.46,91.53,13208.0,89.2037,89.2523,88.9411,89.0092,13208.0
2023-03-20 15:00:00,91.51,92.01,91.5,92.01,14426.0,88.9898,89.476,88.98,89.476,14426.0
2023-03-20 15:30:00,92.0,92.04,91.55,91.58,112493.0,89.4663,89.5052,89.0287,89.0578,112493.0
2023-03-21 09:30:00,92.47,92.66,91.87,92.18,10927.0,89.9233,90.1081,89.3398,89.6413,10927.0
2023-03-21 10:00:00,92.19,92.2,91.93,92.09,12171.0,89.651,89.6608,89.3982,89.5538,12171.0
2023-03-21 10:30:00,92.05,92.23,91.94,92.0,12818.0,89.5149,89.6899,89.4079,89.4663,12818.0
2023-03-21 11:00:00,92.01,92.23,91.94,92.21,12102.0,89.476,89.6899,89.4079,89.6705,12102.0
2023-03-21 11:30:00,92.21,92.22,92.02,92.09,13393.0,89.6705,89.6802,89.4857,89.5538,13393.0
2023-03-21 12:00:00,92.04,92.27,92.04,92.27,37226.0,89.5052,89.7288,89.5052,89.7288,37226.0
2023-03-21 12:30:00,92.26,92.51,92.25,92.3,14206.0,89.7191,89.9622,89.7094,89.758,14206.0
2023-03-21 13:00:00,92.33,92.34,92.17,92.26,10504.0,89.7872,89.7969,89.6316,89.7191,10504.0
2023-03-21 13:30:00,92.22,92.29,91.92,91.92,8993.0,89.6802,89.7483,89.3885,89.3885,8993.0
2023-03-21 14:00:00,91.93,91.98,91.8,91.98,10315.0,89.3982,89.4468,89.2718,89.4468,10315.0
2023-03-21 14:30:00,91.98,92.17,91.94,92.13,18987.0,89.4468,89.6316,89.4079,89.5927,18987.0
2023-03-21 15:00:00,92.11,92.28,91.98,92.12,25298.0,89.5732,89.7385,89.4468,89.583,25298.0
2023-03-21 15:30:00,92.15,92.88,92.08,92.64,131934.0,89.6121,90.322,89.5441,90.0886,131934.0
2023-03-22 09:30:00,92.79,92.89,92.32,92.65,12330.0,90.2345,90.3317,89.7774,90.0984,12330.0
2023-03-22 10:00:00,92.68,92.99,92.6,92.99,7381.0,90.1275,90.429,90.0497,90.429,7381.0
2023-03-22 10:30:00,93.0,93.12,92.5,92.58,9244.0,90.4387,90.5554,89.9525,90.0303,9244.0
2023-03-22 11:00:00,92.62,92.71,92.17,92.3,13742.0,90.0692,90.1567,89.6316,89.758,13742.0
2023-03-22 11:30:00,92.3,92.49,92.21,92.29,16114.0,89.758,89.9428,89.6705,89.7483,16114.0
2023-03-22 12:00:00,92.31,92.6,92.0,92.57,27770.0,89.7677,90.0497,89.4663,90.0206,27770.0
2023-03-22 12:30:00,92.58,92.58,92.4,92.45,8049.0,90.0303,90.0303,89.8552,89.9039,8049.0
2023-03-22 13:00:00,92.42,92.45,92.24,92.36,5200.0,89.8747,89.9039,89.6996,89.8163,5200.0
2023-03-22 13:30:00,92.39,92.45,92.25,92.32,8530.0,89.8455,89.9039,89.7094,89.7774,8530.0
2023-03-22 14:00:00,92.34,92.9,92.34,92.51,19270.0,89.7969,90.3415,89.7969,89.9622,19270.0
2023-03-22 14:30:00,92.49,93.07,92.29,92.43,40627.0,89.9428,90.5068,89.7483,89.8844,40627.0
2023-03-22 15:00:00,92.39,92.57,91.88,92.56,30057.0,89.8455,90.0206,89.3496,90.0108,30057.0
2023-03-22 15:30:00,92.57,92.58,91.25,91.31,102512.0,90.0206,90.0303,88.7369,88.7953,102512.0
2023-03-23 09:30:00,91.19,91.19,90.5,90.55,33315.0,88.6786,88.6786,88.0076,88.0562,33315.0
2023-03-23 10:00:00,90.55,90.97,90.54,90.96,11260.0,88.0562,88.4646,88.0465,88.4549,11260.0
2023-03-23 10:30:00,90.98,91.45,90.86,91.3,13010.0,88.4744,88.9314,88.3577,88.7855,13010.0
2023-03-23 11:00:00,91.3,91.5,91.12,91.14,22008.0,88.7855,88.98,88.6105,88.6299,22008.0
2023-03-23 11:30:00,91.23,91.26,90.95,90.97,13416.0,88.7175,88.7466,88.4452,88.4646,13416.0
2023-03-23 12:00:00,90.98,91.0,90.7,90.7,9999.0,88.4744,88.4938,88.2021,88.2021,9999.0
2023-03-23 12:30:00,90.71,90.75,90.53,90.58,9429.0,88.2118,88.2507,88.0367,88.0854,9429.0
2023-03-23 13:00:00,90.54,90.66,90.24,90.4,8957.0,88.0465,88.1632,87.7547,87.9103,8957.0
2023-03-23 13:30:00,90.44,90.59,90.28,90.41,8664.0,87.9492,88.0951,87.7936,87.92,8664.0
2023-03-23 14:00:00,90.46,90.81,90.2,90.2,26553.0,87.9687,88.309,87.7158,87.7158,26553.0
2023-03-23 14:30:00,90.15,90.3,89.92,90.2,19620.0,87.6672,87.8131,87.4435,87.7158,19620.0
2023-03-23 15:00:00,90.22,90.58,89.82,90.0,24240.0,87.7353,88.0854,87.3463,87.5213,24240.0
2023-03-23 15:30:00,89.94,90.59,89.86,90.23,80310.0,87.463,88.0951,87.3852,87.745,80310.0
2023-03-24 09:30:00,90.3,90.3,89.77,89.96,25791.0,87.8131,87.8131,87.2977,87.4824,25791.0
2023-03-24 10:00:00,89.98,90.24,89.67,90.13,15351.0,87.5019,87.7547,87.2004,87.6478,15351.0
2023-03-24 10:30:00,90.14,90.18,89.78,90.06,13856.0,87.6575,87.6964,87.3074,87.5797,13856.0
2023-03-24 11:00:00,90.05,90.3,89.98,90.27,14474.0,87.57,87.8131,87.5019,87.7839,14474.0
2023-03-24 11:30:00,90.27,90.78,90.22,90.75,12979.0,87.7839,88.2799,87.7353,88.2507,12979.0
2023-03-24 12:00:00,90.78,90.93,90.73,90.81,15564.0,88.2799,88.4257,88.2312,88.309,15564.0
2023-03-24 12:30:00,90.81,91.3,90.81,91.22,14804.0,88.309,88.7855,88.309,88.7077,14804.0
2023-03-24 13:00:00,91.25,91.28,90.94,91.09,15825.0,88.7369,88.7661,88.4355,88.5813,15825.0
2023-03-24 13:30:00,91.12,91.18,91.03,91.16,15307.0,88.6105,88.6688,88.523,88.6494,15307.0
2023-03-24 14:00:00,91.16,91.28,91.13,91.28,14262.0,88.6494,88.7661,88.6202,88.7661,14262.0
2023-03-24 14:30:00,91.26,91.43,91.25,91.28,17192.0,88.7466,88.912,88.7369,88.7661,17192.0
2023-03-24 15:00:00,91.27,91.34,91.06,91.29,32288.0,88.7564,88.8244,88.5521,88.7758,32288.0
2023-03-24 15:30:00,91.28,91.42,91.09,91.39,113500.0,88.7661,88.9022,88.5813,88.8731,113500.0
2023-03-27 09:30:00,91.05,91.27,90.2,90.38,51202.0,88.5424,88.7564,87.7158,87.8909,51202.0
2023-03-27 10:00:00,90.35,90.48,90.08,90.28,24625.0,87.8617,87.9881,87.5991,87.7936,24625.0
2023-03-27 10:30:00,90.29,90.53,90.11,90.39,17762.0,87.8034,88.0367,87.6283,87.9006,17762.0
2023-03-27 11:00:00,90.42,90.91,90.37,90.88,13275.0,87.9298,88.4063,87.8812,88.3771,13275.0
2023-03-27 11:30:00,90.93,91.04,90.8,90.98,30853.0,88.4257,88.5327,88.2993,88.4744,30853.0
2023-03-27 12:00:00,90.97,91.18,90.82,91.18,24281.0,88.4646,88.6688,88.3188,88.6688,24281.0
2023-03-27 12:30:00,91.09,91.25,91.06,91.16,12903.0,88.5813,88.7369,88.5521,88.6494,12903.0
2023-03-27 13:00:00,91.18,91.33,91.13,91.3,14186.0,88.6688,88.8147,88.6202,88.7855,14186.0
2023-03-27 13:30:00,91.34,91.39,91.26,91.3,9424.0,88.8244,88.8731,88.7466,88.7855,9424.0
2023-03-27 14:00:00,91.3,91.35,91.15,91.29,11089.0,88.7855,88.8342,88.6397,88.7758,11089.0
2023-03-27 14:30:00,91.31,91.4,91.26,91.38,12223.0,88.7953,88.8828,88.7466,88.8633,12223.0
2023-03-27 15:00:00,91.37,91.4,91.19,91.3,14938.0,88.8536,88.8828,88.6786,88.7855,14938.0
2023-03-27 15:30:00,91.33,91.43,90.99,91.37,130530.0,88.8147,88.912,88.4841,88.8536,130530.0
2023-03-28 09:30:00,91.54,92.31,91.54,91.9,15598.0,89.0189,89.7677,89.0189,89.369,15598.0
2023-03-28 10:00:00,91.94,91.95,91.63,91.72,14204.0,89.4079,89.4176,89.1064,89.194,14204.0
2023-03-28 10:30:00,91.71,91.88,91.63,91.69,17410.0,89.1842,89.3496,89.1064,89.1648,17410.0
2023-03-28 11:00:00,91.72,91.77,91.5,91.61,8467.0,89.194,89.2426,88.98,89.087,8467.0
2023-03-28 11:30:00,91.62,91.83,91.57,91.81,6896.0,89.0967,89.3009,89.0481,89.2815,6896.0
2023-03-28 12:00:00,91.82,91.98,91.82,91.9,6811.0,89.2912,89.4468,89.2912,89.369,6811.0
2023-03-28 12:30:00,91.95,91.97,91.71,91.76,8407.0,89.4176,89.4371,89.1842,89.2329,8407.0
2023-03-28 13:00:00,91.72,91.78,91.5,91.55,12519.0,89.194,89.2523,88.98,89.0287,12519.0
2023-03-28 13:30:00,91.54,91.62,91.39,91.39,13481.0,89.0189,89.0967,88.8731,88.8731,13481.0
2023-03-28 14:00:00,91.39,91.52,91.38,91.42,10388.0,88.8731,88.9995,88.8633,88.9022,10388.0
2023-03-28 14:30:00,91.43,91.56,91.36,91.48,19006.0,88.912,89.0384,88.8439,88.9606,19006.0
2023-03-28 15:00:00,91.49,91.62,91.42,91.43,11792.0,88.9703,89.0967,88.9022,88.912,11792.0
2023-03-28 15:30:00,91.43,91.52,91.09,91.1,272576.0,88.912,88.9995,88.5813,88.591,272576.0
2023-03-29 09:30:00,91.61,91.89,90.9,91.55,50082.0,89.087,89.3593,88.3966,89.0287,50082.0
2023-03-29 10:00:00,91.45,91.46,90.99,91.02,37830.0,88.9314,88.9411,88.4841,88.5132,37830.0
2023-03-29 10:30:00,91.08,91.23,90.97,91.02,33473.0,88.5716,88.7175,88.4646,88.5132,33473.0
2023-03-29 11:00:00,90.97,91.38,90.94,91.14,21869.0,88.4646,88.8633,88.4355,88.6299,21869.0
2023-03-29 11:30:00,91.18,91.24,90.98,91.03,19617.0,88.6688,88.7272,88.4744,88.523,19617.0
2023-03-29 12:00:00,91.07,91.24,90.99,91.2,29969.0,88.5619,88.7272,88.4841,88.6883,29969.0
2023-03-29 12:30:00,91.21,91.39,91.21,91.31,19501.0,88.698,88.8731,88.698,88.7953,19501.0
2023-03-29 13:00:00,91.3,91.46,91.23,91.36,24105.0,88.7855,88.9411,88.7175,88.8439,24105.0
2023-03-29 13:30:00,91.36,91.41,90.93,91.0,83618.0,88.8439,88.8925,88.4257,88.4938,83618.0
2023-03-29 14:00:00,91.01,91.16,90.94,91.09,67985.0,88.5035,88.6494,88.4355,88.5813,67985.0
2023-03-29 14:30:00,91.1,91.2,91.01,91.2,40975.0,88.591,88.6883,88.5035,88.6883,40975.0
2023-03-29 15:00:00,91.23,91.4,91.02,91.33,109611.0,88.7175,88.8828,88.5132,88.8147,109611.0
2023-03-29 15:30:00,91.32,91.6,91.27,91.48,444997.0,88.805,89.0773,88.7564,88.9606,444997.0
2023-03-30 09:30:00,91.73,92.26,91.52,92.07,34832.0,89.2037,89.7191,88.9995,89.5343,34832.0
2023-03-30 10:00:00,92.07,92.07,91.7,91.78,34850.0,89.5343,89.5343,89.1745,89.2523,34850.0
2023-03-30 10:30:00,91.8,91.88,91.6,91.6,54442.0,89.2718,89.3496,89.0773,89.0773,54442.0
2023-03-30 11:00:00,91.65,91.94,91.62,91.8,58231.0,89.1259,89.4079,89.0967,89.2718,58231.0
2023-03-30 11:30:00,91.81,91.84,91.57,91.69,24042.0,89.2815,89.3107,89.0481,89.1648,24042.0
2023-03-30 12:00:00,91.67,91.67,91.39,91.47,21628.0,89.1453,89.1453,88.8731,88.9509,21628.0
2023-03-30 12:30:00,91.46,91.56,91.33,91.4,17700.0,88.9411,89.0384,88.8147,88.8828,17700.0
2023-03-30 13:00:00,91.42,91.56,91.18,91.29,18447.0,88.9022,89.0384,88.6688,88.7758,18447.0
2023-03-30 13:30:00,91.32,91.43,91.21,91.37,36992.0,88.805,88.912,88.698,88.8536,36992.0
2023-03-30 14:00:00,91.37,91.82,91.37,91.66,71666.0,88.8536,89.2912,88.8536,89.1356,71666.0
2023-03-30 14:30:00,91.72,91.93,91.62,91.92,32368.0,89.194,89.3982,89.0967,89.3885,32368.0
2023-03-30 15:00:00,91.94,92.09,91.79,91.94,25974.0,89.4079,89.5538,89.262,89.4079,25974.0
2023-03-30 15:30:00,91.94,92.0,91.39,91.6,193772.0,89.4079,89.4663,88.8731,89.0773,193772.0
2023-03-31 09:30:00,92.03,92.4,91.88,92.11,23696.0,89.4954,89.8552,89.3496,89.5732,23696.0
2023-03-31 10:00:00,92.11,92.11,91.85,91.97,33841.0,89.5732,89.5732,89.3204,89.4371,33841.0
2023-03-31 10:30:00,91.95,92.03,91.86,91.97,25048.0,89.4176,89.4954,89.3301,89.4371,25048.0
2023-03-31 11:00:00,91.97,92.21,91.95,92.18,37994.0,89.4371,89.6705,89.4176,89.6413,37994.0
2023-03-31 11:30:00,92.17,92.17,91.98,92.14,15720.0,89.6316,89.6316,89.4468,89.6024,15720.0
2023-03-31 12:00:00,92.15,92.27,92.15,92.16,13264.0,89.6121,89.7288,89.6121,89.6219,13264.0
2023-03-31 12:30:00,92.18,92.27,92.0,92.02,28012.0,89.6413,89.7288,89.4663,89.4857,28012.0
2023-03-31 13:00:00,92.09,92.25,92.09,92.18,19005.0,89.5538,89.7094,89.5538,89.6413,19005.0
2023-03-31 13:30:00,92.18,92.18,91.94,92.02,19118.0,89.6413,89.6413,89.4079,89.4857,19118.0
2023-03-31 14:00:00,92.03,92.21,92.0,92.05,11631.0,89.4954,89.6705,89.4663,89.5149,11631.0
2023-03-31 14:30:00,92.04,92.04,91.83,91.88,16156.0,89.5052,89.5052,89.3009,89.3496,16156.0
2023-03-31 15:00:00,91.88,92.22,91.88,92.14,64718.0,89.3496,89.6802,89.3496,89.6024,64718.0
2023-03-31 15:30:00,92.17,92.22,91.74,92.06,226283.0,89.6316,89.6802,89.2134,89.5246,226283.0
2023-04-03 09:30:00,92.16,93.35,92.14,93.35,33601.0,89.6219,90.7791,89.6024,90.7791,33601.0
2023-04-03 10:00:00,93.36,93.84,93.2,93.68,16767.0,90.7888,91.2556,90.6332,91.1,16767.0
2023-04-03 10:30:00,93.7,93.7,92.98,93.04,46212.0,91.1194,91.1194,90.4193,90.4776,46212.0
2023-04-03 11:00:00,93.06,93.22,92.99,93.02,16513.0,90.4971,90.6527,90.429,90.4582,16513.0
2023-04-03 11:30:00,93.06,93.2,92.86,93.18,49918.0,90.4971,90.6332,90.3026,90.6138,49918.0
2023-04-03 12:00:00,93.2,93.57,93.17,93.57,60977.0,90.6332,90.993,90.604,90.993,60977.0
2023-04-03 12:30:00,93.55,93.66,93.24,93.33,14765.0,90.9736,91.0805,90.6721,90.7596,14765.0
2023-04-03 13:00:00,93.34,93.57,93.24,93.53,29274.0,90.7694,90.993,90.6721,90.9541,29274.0
2023-04-03 13:30:00,93.5,93.56,93.29,93.36,37102.0,90.9249,90.9833,90.7207,90.7888,37102.0
2023-04-03 14:00:00,93.36,93.86,93.32,93.84,22550.0,90.7888,91.275,90.7499,91.2556,22550.0
2023-04-03 14:30:00,93.86,93.9,93.64,93.66,33690.0,91.275,91.3139,91.0611,91.0805,33690.0
2023-04-03 15:00:00,93.65,93.84,93.56,93.56,56364.0,91.0708,91.2556,90.9833,90.9833,56364.0
2023-04-03 15:30:00,93.55,93.61,93.13,93.19,120786.0,90.9736,91.0319,90.5651,90.6235,120786.0
2023-04-04 09:30:00,93.15,93.64,92.38,92.43,15743.0,90.5846,91.0611,89.8358,89.8844,15743.0
2023-04-04 10:00:00,92.45,92.54,91.71,91.78,37719.0,89.9039,89.9914,89.1842,89.2523,37719.0
2023-04-04 10:30:00,91.75,91.79,91.15,91.3,34969.0,89.2231,89.262,88.6397,88.7855,34969.0
2023-04-04 11:00:00,91.3,91.5,91.11,91.3,18170.0,88.7855,88.98,88.6008,88.7855,18170.0
2023-04-04 11:30:00,91.33,91.53,91.3,91.39,33976.0,88.8147,89.0092,88.7855,88.8731,33976.0
2023-04-04 12:00:00,91.39,91.53,91.24,91.38,28474.0,88.8731,89.0092,88.7272,88.8633,28474.0
2023-04-04 12:30:00,91.4,91.77,91.32,91.73,16802.0,88.8828,89.2426,88.805,89.2037,16802.0
2023-04-04 13:00:00,91.71,92.02,91.68,91.76,24636.0,89.1842,89.4857,89.1551,89.2329,24636.0
2023-04-04 13:30:00,91.76,91.76,91.25,91.37,25869.0,89.2329,89.2329,88.7369,88.8536,25869.0
2023-04-04 14:00:00,91.35,91.5,91.34,91.4,23176.0,88.8342,88.98,88.8244,88.8828,23176.0
2023-04-04 14:30:00,91.43,91.62,91.35,91.41,27825.0,88.912,89.0967,88.8342,88.8925,27825.0
2023-04-04 15:00:00,91.39,91.7,91.35,91.53,38499.0,88.8731,89.1745,88.8342,89.0092,38499.0
2023-04-04 15:30:00,91.53,91.69,91.44,91.59,146155.0,89.0092,89.1648,88.9217,89.0676,146155.0
2023-04-05 09:30:00,91.39,92.38,91.39,92.22,37083.0,88.8731,89.8358,88.8731,89.6802,37083.0
2023-04-05 10:00:00,92.19,92.19,91.86,91.88,19403.0,89.651,89.651,89.3301,89.3496,19403.0
2023-04-05 10:30:00,91.87,92.12,91.77,91.94,35435.0,89.3398,89.583,89.2426,89.4079,35435.0
2023-04-05 11:00:00,91.93,91.99,91.57,91.61,25698.0,89.3982,89.4565,89.0481,89.087,25698.0
2023-04-05 11:30:00,91.61,91.69,91.36,91.42,30923.0,89.087,89.1648,88.8439,88.9022,30923.0
2023-04-05 12:00:00,91.44,91.68,91.43,91.5,17412.0,88.9217,89.1551,88.912,88.98,17412.0
2023-04-05 12:30:00,91.46,91.46,91.19,91.26,12192.0,88.9411,88.9411,88.6786,88.7466,12192.0
2023-04-05 13:00:00,91.29,91.57,91.24,91.51,12045.0,88.7758,89.0481,88.7272,88.9898,12045.0
2023-04-05 13:30:00,91.51,91.67,91.39,91.64,16375.0,88.9898,89.1453,88.8731,89.1162,16375.0
2023-04-05 14:00:00,91.69,91.75,91.5,91.66,15700.0,89.1648,89.2231,88.98,89.1356,15700.0
2023-04-05 14:30:00,91.66,91.72,91.4,91.58,56596.0,89.1356,89.194,88.8828,89.0578,56596.0
2023-04-05 15:00:00,91.57,91.66,91.43,91.56,47056.0,89.0481,89.1356,88.912,89.0384,47056.0
2023-04-05 15:30:00,91.57,91.69,91.28,91.52,193036.0,89.0481,89.1648,88.7661,88.9995,193036.0
2023-04-06 09:30:00,91.97,92.12,91.55,91.64,26293.0,89.4371,89.583,89.0287,89.1162,26293.0
2023-04-06 10:00:00,91.7,91.75,91.42,91.58,20544.0,89.1745,89.2231,88.9022,89.0578,20544.0
2023-04-06 10:30:00,91.61,91.62,91.29,91.46,26135.0,89.087,89.0967,88.7758,88.9411,26135.0
2023-04-06 11:00:00,91.39,91.4,90.94,91.13,64572.0,88.8731,88.8828,88.4355,88.6202,64572.0
2023-04-06 11:30:00,91.11,91.3,91.02,91.21,16910.0,88.6008,88.7855,88.5132,88.698,16910.0
2023-04-06 12:00:00,91.18,91.24,91.05,91.11,28081.0,88.6688,88.7272,88.5424,88.6008,28081.0
2023-04-06 12:30:00,91.14,91.44,91.14,91.34,19095.0,88.6299,88.9217,88.6299,88.8244,19095.0
2023-04-06 13:00:00,91.34,91.4,91.07,91.11,34481.0,88.8244,88.8828,88.5619,88.6008,34481.0
2023-04-06 13:30:00,91.11,91.17,90.83,90.91,21354.0,88.6008,88.6591,88.3285,88.4063,21354.0
2023-04-06 14:00:00,90.93,91.14,90.93,91.09,22697.0,88.4257,88.6299,88.4257,88.5813,22697.0
2023-04-06 14:30:00,91.12,91.21,91.02,91.21,12783.0,88.6105,88.698,88.5132,88.698,12783.0
2023-04-06 15:00:00,91.22,91.25,90.92,91.03,23722.0,88.7077,88.7369,88.416,88.523,23722.0
2023-04-06 15:30:00,91.05,91.41,91.05,91.41,128109.0,88.5424,88.8925,88.5424,88.8925,128109.0
2023-04-10 09:30:00,91.45,92.84,91.42,92.2,39853.0,88.9314,90.2831,88.9022,89.6608,39853.0
2023-04-10 10:00:00,92.17,92.5,92.07,92.15,14609.0,89.6316,89.9525,89.5343,89.6121,14609.0
2023-04-10 10:30:00,92.26,92.53,92.18,92.42,23231.0,89.7191,89.9817,89.6413,89.8747,23231.0
2023-04-10 11:00:00,92.46,92.88,92.45,92.88,15605.0,89.9136,90.322,89.9039,90.322,15605.0
2023-04-10 11:30:00,92.88,93.02,92.75,92.79,14684.0,90.322,90.4582,90.1956,90.2345,14684.0
2023-04-10 12:00:00,92.83,92.84,92.6,92.67,7524.0,90.2734,90.2831,90.0497,90.1178,7524.0
2023-04-10 12:30:00,92.71,92.87,92.71,92.79,5722.0,90.1567,90.3123,90.1567,90.2345,5722.0
2023-04-10 13:00:00,92.84,92.93,92.66,92.67,15058.0,90.2831,90.3706,90.1081,90.1178,15058.0
2023-04-10 13:30:00,92.66,92.73,92.49,92.49,8963.0,90.1081,90.1762,89.9428,89.9428,8963.0
2023-04-10 14:00:00,92.47,92.56,92.35,92.43,10367.0,89.9233,90.0108,89.8066,89.8844,10367.0
2023-04-10 14:30:00,92.4,92.48,92.33,92.38,8294.0,89.8552,89.933,89.7872,89.8358,8294.0
2023-04-10 15:00:00,92.4,92.51,92.36,92.37,11398.0,89.8552,89.9622,89.8163,89.8261,11398.0
2023-04-10 15:30:00,92.36,92.62,92.35,92.61,74785.0,89.8163,90.0692,89.8066,90.0595,74785.0
2023-04-11 09:30:00,92.73,92.92,92.41,92.41,13115.0,90.1762,90.3609,89.865,89.865,13115.0
2023-04-11 10:00:00,92.41,92.68,92.29,92.67,10059.0,89.865,90.1275,89.7483,90.1178,10059.0
2023-04-11 10:30:00,92.54,92.58,92.32,92.58,5291.0,89.9914,90.0303,89.7774,90.0303,5291.0
2023-04-11 11:00:00,92.61,92.69,92.43,92.63,6290.0,90.0595,90.1373,89.8844,90.0789,6290.0
2023-04-11 11:30:00,92.65,92.65,92.46,92.46,4139.0,90.0984,90.0984,89.9136,89.9136,4139.0
2023-04-11 12:00:00,92.38,92.49,92.26,92.47,2851.0,89.8358,89.9428,89.7191,89.9233,2851.0
2023-04-11 12:30:00,92.48,92.58,92.47,92.56,3348.0,89.933,90.0303,89.9233,90.0108,3348.0
2023-04-11 13:00:00,92.56,92.6,92.48,92.53,4251.0,90.0108,90.0497,89.933,89.9817,4251.0
2023-04-11 13:30:00,92.55,92.63,92.53,92.62,2929.0,90.0011,90.0789,89.9817,90.0692,2929.0
2023-04-11 14:00:00,92.6,92.64,92.51,92.51,4713.0,90.0497,90.0886,89.9622,89.9622,4713.0
2023-04-11 14:30:00,92.54,92.6,92.46,92.47,4951.0,89.9914,90.0497,89.9136,89.9233,4951.0
2023-04-11 15:00:00,92.49,92.49,92.38,92.41,5855.0,89.9428,89.9428,89.8358,89.865,5855.0
2023-04-11 15:30:00,92.44,92.49,91.92,92.28,136768.0,89.8941,89.9428,89.3885,89.7385,136768.0
2023-04-12 09:30:00,92.2,92.67,91.98,92.5,16277.0,89.6608,90.1178,89.4468,89.9525,16277.0
2023-04-12 10:00:00,92.5,92.67,92.41,92.6,10299.0,89.9525,90.1178,89.865,90.0497,10299.0
2023-04-12 10:30:00,92.6,92.6,92.25,92.26,12739.0,90.0497,90.0497,89.7094,89.7191,12739.0
2023-04-12 11:00:00,92.3,92.4,92.18,92.37,10036.0,89.758,89.8552,89.6413,89.8261,10036.0
2023-04-12 11:30:00,92.4,92.57,92.36,92.56,9919.0,89.8552,90.0206,89.8163,90.0108,9919.0
2023-04-12 12:00:00,92.57,92.82,92.53,92.55,24206.0,90.0206,90.2637,89.9817,90.0011,24206.0
2023-04-12 12:30:00,92.62,92.79,92.59,92.77,2400.0,90.0692,90.2345,90.04,90.2151,2400.0
2023-04-12 13:00:00,92.77,92.97,92.74,92.97,13585.0,90.2151,90.4095,90.1859,90.4095,13585.0
2023-04-12 13:30:00,93.01,93.08,93.0,93.05,5192.0,90.4484,90.5165,90.4387,90.4873,5192.0
2023-04-12 14:00:00,93.1,93.18,92.8,92.81,46061.0,90.536,90.6138,90.2442,90.254,46061.0
2023-04-12 14:30:00,92.75,92.83,92.69,92.75,16300.0,90.1956,90.2734,90.1373,90.1956,16300.0
2023-04-12 15:00:00,92.79,92.83,92.42,92.44,13005.0,90.2345,90.2734,89.8747,89.8941,13005.0
2023-04-12 15:30:00,92.46,92.71,92.43,92.69,88475.0,89.9136,90.1567,89.8844,90.1373,88475.0
2023-04-13 09:30:00,92.41,92.59,92.11,92.23,25084.0,89.865,90.04,89.5732,89.6899,25084.0
2023-04-13 10:00:00,92.23,92.44,92.1,92.3,17628.0,89.6899,89.8941,89.5635,89.758,17628.0
2023-04-13 10:30:00,92.3,92.4,92.06,92.08,14660.0,89.758,89.8552,89.5246,89.5441,14660.0
2023-04-13 11:00:00,92.11,92.11,91.9,92.01,15006.0,89.5732,89.5732,89.369,89.476,15006.0
2023-04-13 11:30:00,91.98,92.2,91.88,92.06,17771.0,89.4468,89.6608,89.3496,89.5246,17771.0
2023-04-13 12:00:00,92.06,92.13,91.94,92.13,13609.0,89.5246,89.5927,89.4079,89.5927,13609.0
2023-04-13 12:30:00,92.15,92.48,92.15,92.42,9141.0,89.6121,89.933,89.6121,89.8747,9141.0
2023-04-13 13:00:00,92.45,92.58,92.39,92.45,10690.0,89.9039,90.0303,89.8455,89.9039,10690.0
2023-04-13 13:30:00,92.47,92.78,92.45,92.78,8180.0,89.9233,90.2248,89.9039,90.2248,8180.0
2023-04-13 14:00:00,92.78,92.98,92.76,92.95,9303.0,90.2248,90.4193,90.2053,90.3901,9303.0
2023-04-13 14:30:00,92.92,93.21,92.91,93.2,9907.0,90.3609,90.6429,90.3512,90.6332,9907.0
2023-04-13 15:00:00,93.2,93.25,92.91,92.96,15680.0,90.6332,90.6818,90.3512,90.3998,15680.0
2023-04-13 15:30:00,92.97,92.98,92.74,92.79,89240.0,90.4095,90.4193,90.1859,90.2345,89240.0
2023-04-14 09:30:00,92.55,92.82,92.48,92.62,16805.0,90.0011,90.2637,89.933,90.0692,16805.0
2023-04-14 10:00:00,92.61,92.61,92.29,92.34,9659.0,90.0595,90.0595,89.7483,89.7969,9659.0
2023-04-14 10:30:00,92.42,92.42,92.07,92.13,8768.0,89.8747,89.8747,89.5343,89.5927,8768.0
2023-04-14 11:00:00,92.12,92.12,91.82,91.9,9224.0,89.583,89.583,89.2912,89.369,9224.0
2023-04-14 11:30:00,91.86,92.01,91.86,91.99,6831.0,89.3301,89.476,89.3301,89.4565,6831.0
2023-04-14 12:00:00,91.98,92.01,91.73,91.82,7891.0,89.4468,89.476,89.2037,89.2912,7891.0
2023-04-14 12:30:00,91.81,91.83,91.42,91.5,11731.0,89.2815,89.3009,88.9022,88.98,11731.0
2023-04-14 13:00:00,91.48,91.74,91.48,91.51,12366.0,88.9606,89.2134,88.9606,88.9898,12366.0
2023-04-14 13:30:00,91.51,91.51,91.35,91.45,12864.0,88.9898,88.9898,88.8342,88.9314,12864.0
2023-04-14 14:00:00,91.52,91.66,91.45,91.6,9924.0,88.9995,89.1356,88.9314,89.0773,9924.0
2023-04-14 14:30:00,91.62,91.7,91.54,91.69,10381.0,89.0967,89.1745,89.0189,89.1648,10381.0
2023-04-14 15:00:00,91.69,91.71,91.38,91.63,16083.0,89.1648,89.1842,88.8633,89.1064,16083.0
2023-04-14 15:30:00,91.63,91.98,91.59,91.9,65628.0,89.1064,89.4468,89.0676,89.369,65628.0
2023-04-17 09:30:00,92.02,92.43,91.62,92.12,14247.0,89.4857,89.8844,89.0967,89.583,14247.0
2023-04-17 10:00:00,92.18,92.54,92.1,92.53,9570.0,89.6413,89.9914,89.5635,89.9817,9570.0
2023-04-17 10:30:00,92.47,92.47,92.13,92.16,9850.0,89.9233,89.9233,89.5927,89.6219,9850.0
2023-04-17 11:00:00,92.13,92.5,92.12,92.47,17264.0,89.5927,89.9525,89.583,89.9233,17264.0
2023-04-17 11:30:00,92.47,92.52,92.28,92.4,11260.0,89.9233,89.9719,89.7385,89.8552,11260.0
2023-04-17 12:00:00,92.41,92.63,92.39,92.57,19890.0,89.865,90.0789,89.8455,90.0206,19890.0
2023-04-17 12:30:00,92.57,92.57,92.34,92.4,9125.0,90.0206,90.0206,89.7969,89.8552,9125.0
2023-04-17 13:00:00,92.41,92.49,92.33,92.39,11682.0,89.865,89.9428,89.7872,89.8455,11682.0
2023-04-17 13:30:00,92.36,92.41,92.29,92.35,9153.0,89.8163,89.865,89.7483,89.8066,9153.0
2023-04-17 14:00:00,92.31,92.5,92.23,92.46,6968.0,89.7677,89.9525,89.6899,89.9136,6968.0
2023-04-17 14:30:00,92.45,92.86,92.44,92.83,8343.0,89.9039,90.3026,89.8941,90.2734,8343.0
2023-04-17 15:00:00,92.81,92.95,92.77,92.91,16921.0,90.254,90.3901,90.2151,90.3512,16921.0
2023-04-17 15:30:00,92.89,93.13,92.75,93.09,103468.0,90.3317,90.5651,90.1956,90.5262,103468.0
2023-04-18 09:30:00,93.07,93.64,93.07,93.45,18255.0,90.5068,91.0611,90.5068,90.8763,18255.0
2023-04-18 10:00:00,93.53,93.6,93.06,93.13,11989.0,90.9541,91.0222,90.4971,90.5651,11989.0
2023-04-18 10:30:00,93.12,93.14,92.82,92.91,10487.0,90.5554,90.5749,90.2637,90.3512,10487.0
2023-04-18 11:00:00,92.98,92.98,92.67,92.85,6650.0,90.4193,90.4193,90.1178,90.2929,6650.0
2023-04-18 11:30:00,92.86,92.91,92.61,92.61,8168.0,90.3026,90.3512,90.0595,90.0595,8168.0
2023-04-18 12:00:00,92.65,92.89,92.62,92.88,12907.0,90.0984,90.3317,90.0692,90.322,12907.0
2023-04-18 12:30:00,92.87,93.08,92.82,93.01,7795.0,90.3123,90.5165,90.2637,90.4484,7795.0
2023-04-18 13:00:00,93.0,93.09,92.9,92.99,11915.0,90.4387,90.5262,90.3415,90.429,11915.0
2023-04-18 13:30:00,93.0,93.19,93.0,93.08,12810.0,90.4387,90.6235,90.4387,90.5165,12810.0
2023-04-18 14:00:00,93.12,93.29,93.11,93.28,12888.0,90.5554,90.7207,90.5457,90.711,12888.0
2023-04-18 14:30:00,93.22,93.28,93.05,93.2,11384.0,90.6527,90.711,90.4873,90.6332,11384.0
2023-04-18 15:00:00,93.17,93.28,93.03,93.13,14066.0,90.604,90.711,90.4679,90.5651,14066.0
2023-04-18 15:30:00,93.11,93.15,92.94,93.06,84407.0,90.5457,90.5846,90.3804,90.4971,84407.0
2023-04-19 09:30:00,93.33,93.49,92.83,93.19,35887.0,90.7596,90.9152,90.2734,90.6235,35887.0
2023-04-19 10:00:00,93.14,93.17,92.86,93.01,5813.0,90.5749,90.604,90.3026,90.4484,5813.0
2023-04-19 10:30:00,92.94,93.16,92.93,92.95,12222.0,90.3804,90.5943,90.3706,90.3901,12222.0
2023-04-19 11:00:00,93.0,93.0,92.63,92.76,7562.0,90.4387,90.4387,90.0789,90.2053,7562.0
2023-04-19 11:30:00,92.78,92.78,92.62,92.68,9327.0,90.2248,90.2248,90.0692,90.1275,9327.0
2023-04-19 12:00:00,92.68,92.71,92.52,92.65,4298.0,90.1275,90.1567,89.9719,90.0984,4298.0
2023-04-19 12:30:00,92.7,92.95,92.64,92.94,9498.0,90.147,90.3901,90.0886,90.3804,9498.0
2023-04-19 13:00:00,92.93,92.98,92.86,92.88,7247.0,90.3706,90.4193,90.3026,90.322,7247.0
2023-04-19 13:30:00,92.94,93.08,92.9,93.07,8872.0,90.3804,90.5165,90.3415,90.5068,8872.0
2023-04-19 14:00:00,93.06,93.14,92.86,92.93,8993.0,90.4971,90.5749,90.3026,90.3706,8993.0
2023-04-19 14:30:00,92.93,92.95,92.8,92.85,6741.0,90.3706,90.3901,90.2442,90.2929,6741.0
2023-04-19 15:00:00,92.83,92.91,92.72,92.74,6911.0,90.2734,90.3512,90.1664,90.1859,6911.0
2023-04-19 15:30:00,92.74,92.78,92.37,92.43,65623.0,90.1859,90.2248,89.8261,89.8844,65623.0
2023-04-20 09:30:00,92.52,92.6,91.97,92.4,16362.0,89.9719,90.0497,89.4371,89.8552,16362.0
2023-04-20 10:00:00,92.44,92.44,92.13,92.23,13078.0,89.8941,89.8941,89.5927,89.6899,13078.0
2023-04-20 10:30:00,92.23,92.58,92.22,92.58,17055.0,89.6899,90.0303,89.6802,90.0303,17055.0
2023-04-20 11:00:00,92.59,92.68,92.46,92.59,19598.0,90.04,90.1275,89.9136,90.04,19598.0
2023-04-20 11:30:00,92.55,92.64,92.31,92.39,11812.0,90.0011,90.0886,89.7677,89.8455,11812.0
2023-04-20 12:00:00,92.41,92.54,92.34,92.48,11140.0,89.865,89.9914,89.7969,89.933,11140.0
2023-04-20 12:30:00,92.54,92.62,92.48,92.59,8442.0,89.9914,90.0692,89.933,90.04,8442.0
2023-04-20 13:00:00,92.58,92.62,92.51,92.57,9749.0,90.0303,90.0692,89.9622,90.0206,9749.0
2023-04-20 13:30:00,92.56,92.76,92.56,92.7,13867.0,90.0108,90.2053,90.0108,90.147,13867.0
2023-04-20 14:00:00,92.72,92.72,92.59,92.62,9781.0,90.1664,90.1664,90.04,90.0692,9781.0
2023-04-20 14:30:00,92.61,92.61,92.41,92.45,25937.0,90.0595,90.0595,89.865,89.9039,25937.0
2023-04-20 15:00:00,92.47,92.47,92.18,92.33,13489.0,89.9233,89.9233,89.6413,89.7872,13489.0
2023-04-20 15:30:00,92.34,92.65,92.27,92.56,47425.0,89.7969,90.0984,89.7288,90.0108,47425.0
2023-04-21 09:30:00,92.99,93.23,92.7,92.7,22339.0,90.429,90.6624,90.147,90.147,22339.0
2023-04-21 10:00:00,92.76,92.77,92.55,92.7,8829.0,90.2053,90.2151,90.0011,90.147,8829.0
2023-04-21 10:30:00,92.65,92.72,92.03,92.03,11699.0,90.0984,90.1664,89.4954,89.4954,11699.0
2023-04-21 11:00:00,92.09,92.34,91.75,91.83,10051.0,89.5538,89.7969,89.2231,89.3009,10051.0
2023-04-21 11:30:00,91.88,92.01,91.71,91.85,8133.0,89.3496,89.476,89.1842,89.3204,8133.0
2023-04-21 12:00:00,91.9,91.95,91.51,91.52,10672.0,89.369,89.4176,88.9898,88.9995,10672.0
2023-04-21 12:30:00,91.52,91.58,91.41,91.48,9532.0,88.9995,89.0578,88.8925,88.9606,9532.0
2023-04-21 13:00:00,91.52,91.67,91.47,91.61,7241.0,88.9995,89.1453,88.9509,89.087,7241.0
2023-04-21 13:30:00,91.62,91.65,91.48,91.61,11033.0,89.0967,89.1259,88.9606,89.087,11033.0
2023-04-21 14:00:00,91.66,91.7,91.52,91.58,9070.0,89.1356,89.1745,88.9995,89.0578,9070.0
2023-04-21 14:30:00,91.62,91.62,91.46,91.53,11711.0,89.0967,89.0967,88.9411,89.0092,11711.0
2023-04-21 15:00:00,91.55,91.62,91.41,91.43,11841.0,89.0287,89.0967,88.8925,88.912,11841.0
2023-04-21 15:30:00,91.45,91.77,91.43,91.77,45820.0,88.9314,89.2426,88.912,89.2426,45820.0
2023-04-24 09:30:00,91.66,91.84,91.28,91.33,14105.0,89.1356,89.3107,88.7661,88.8147,14105.0
2023-04-24 10:00:00,91.41,91.55,91.36,91.51,10419.0,88.8925,89.0287,88.8439,88.9898,10419.0
2023-04-24 10:30:00,91.63,91.64,91.44,91.51,7870.0,89.1064,89.1162,88.9217,88.9898,7870.0
2023-04-24 11:00:00,91.46,91.46,91.14,91.14,7144.0,88.9411,88.9411,88.6299,88.6299,7144.0
2023-04-24 11:30:00,91.18,91.27,91.05,91.13,8297.0,88.6688,88.7564,88.5424,88.6202,8297.0
2023-04-24 12:00:00,91.13,91.13,90.72,90.93,14219.0,88.6202,88.6202,88.2215,88.4257,14219.0
2023-04-24 12:30:00,90.94,91.31,90.93,91.31,8688.0,88.4355,88.7953,88.4257,88.7953,8688.0
2023-04-24 13:00:00,91.25,91.25,91.08,91.2,7256.0,88.7369,88.7369,88.5716,88.6883,7256.0
2023-04-24 13:30:00,91.18,91.4,91.14,91.29,14767.0,88.6688,88.8828,88.6299,88.7758,14767.0
2023-04-24 14:00:00,91.31,91.37,91.1,91.21,7006.0,88.7953,88.8536,88.591,88.698,7006.0
2023-04-24 14:30:00,91.22,91.24,91.12,91.19,6323.0,88.7077,88.7272,88.6105,88.6786,6323.0
2023-04-24 15:00:00,91.22,91.32,91.2,91.27,10024.0,88.7077,88.805,88.6883,88.7564,10024.0
2023-04-24 15:30:00,91.29,91.38,91.14,91.37,44734.0,88.7758,88.8633,88.6299,88.8536,44734.0
2023-04-25 09:30:00,91.32,91.76,90.92,91.45,23746.0,88.805,89.2329,88.416,88.9314,23746.0
2023-04-25 10:00:00,91.19,91.47,90.9,91.29,14204.0,88.6786,88.9509,88.3966,88.7758,14204.0
2023-04-25 10:30:00,91.31,91.57,91.08,91.57,10410.0,88.7953,89.0481,88.5716,89.0481,10410.0
2023-04-25 11:00:00,91.59,91.89,91.49,91.61,9544.0,89.0676,89.3593,88.9703,89.087,9544.0
2023-04-25 11:30:00,91.68,91.69,91.5,91.58,8345.0,89.1551,89.1648,88.98,89.0578,8345.0
2023-04-25 12:00:00,91.55,91.6,91.38,91.43,5900.0,89.0287,89.0773,88.8633,88.912,5900.0
2023-04-25 12:30:00,91.47,91.54,91.39,91.39,8098.0,88.9509,89.0189,88.8731,88.8731,8098.0
2023-04-25 13:00:00,91.45,91.5,91.03,91.14,7256.0,88.9314,88.98,88.523,88.6299,7256.0
2023-04-25 13:30:00,91.11,91.22,91.05,91.14,7083.0,88.6008,88.7077,88.5424,88.6299,7083.0
2023-04-25 14:00:00,91.15,91.19,90.98,91.15,12569.0,88.6397,88.6786,88.4744,88.6397,12569.0
2023-04-25 14:30:00,91.15,91.27,90.99,91.05,17959.0,88.6397,88.7564,88.4841,88.5424,17959.0
2023-04-25 15:00:00,91.04,91.31,91.02,91.26,13780.0,88.5327,88.7953,88.5132,88.7466,13780.0
2023-04-25 15:30:00,91.27,91.46,91.18,91.41,82413.0,88.7564,88.9411,88.6688,88.8925,82413.0
2023-04-26 09:30:00,90.7,91.18,89.66,89.73,22642.0,88.2021,88.6688,87.1907,87.2588,22642.0
2023-04-26 10:00:00,89.75,89.75,89.08,89.23,29219.0,87.2782,87.2782,86.6267,86.7725,29219.0
2023-04-26 10:30:00,89.17,89.31,88.76,89.3,20473.0,86.7142,86.8503,86.3155,86.8406,20473.0
2023-04-26 11:00:00,89.36,89.79,89.26,89.66,30234.0,86.899,87.3171,86.8017,87.1907,30234.0
2023-04-26 11:30:00,89.71,89.76,89.24,89.28,12038.0,87.2393,87.288,86.7823,86.8212,12038.0
2023-04-26 12:00:00,89.28,89.55,89.26,89.4,22478.0,86.8212,87.0837,86.8017,86.9379,22478.0
2023-04-26 12:30:00,89.4,89.51,89.34,89.42,15238.0,86.9379,87.0448,86.8795,86.9573,15238.0
2023-04-26 13:00:00,89.4,89.68,89.4,89.68,28198.0,86.9379,87.2102,86.9379,87.2102,28198.0
2023-04-26 13:30:00,89.67,90.06,89.66,89.8,24176.0,87.2004,87.5797,87.1907,87.3268,24176.0
2023-04-26 14:00:00,89.8,89.81,89.63,89.77,17184.0,87.3268,87.3366,87.1615,87.2977,17184.0
2023-04-26 14:30:00,89.77,89.95,89.55,89.68,17688.0,87.2977,87.4727,87.0837,87.2102,17688.0
2023-04-26 15:00:00,89.7,89.83,89.67,89.67,21976.0,87.2296,87.356,87.2004,87.2004,21976.0
2023-04-26 15:30:00,89.67,89.75,89.45,89.46,111383.0,87.2004,87.2782,86.9865,86.9962,111383.0
2023-04-27 09:30:00,89.5,90.95,89.5,90.94,32867.0,87.0351,88.4452,87.0351,88.4355,32867.0
2023-04-27 10:00:00,91.04,91.14,90.44,91.1,31169.0,88.5327,88.6299,87.9492,88.591,31169.0
2023-04-27 10:30:00,91.14,91.2,90.39,90.67,21089.0,88.6299,88.6883,87.9006,88.1729,21089.0
2023-04-27 11:00:00,90.62,90.67,90.18,90.62,10998.0,88.1243,88.1729,87.6964,88.1243,10998.0
2023-04-27 11:30:00,90.65,91.12,90.63,91.12,12952.0,88.1534,88.6105,88.134,88.6105,12952.0
2023-04-27 12:00:00,91.13,91.24,91.04,91.19,14455.0,88.6202,88.7272,88.5327,88.6786,14455.0
2023-04-27 12:30:00,91.24,91.25,91.11,91.23,9568.0,88.7272,88.7369,88.6008,88.7175,9568.0
2023-04-27 13:00:00,91.23,91.32,91.2,91.2,9016.0,88.7175,88.805,88.6883,88.6883,9016.0
2023-04-27 13:30:00,91.24,91.52,91.24,91.44,9572.0,88.7272,88.9995,88.7272,88.9217,9572.0
2023-04-27 14:00:00,91.42,91.66,91.34,91.65,8895.0,88.9022,89.1356,88.8244,89.1259,8895.0
2023-04-27 14:30:00,91.67,91.83,91.59,91.83,15133.0,89.1453,89.3009,89.0676,89.3009,15133.0
2023-04-27 15:00:00,91.75,91.99,91.75,91.84,20524.0,89.2231,89.4565,89.2231,89.3107,20524.0
2023-04-27 15:30:00,91.82,92.08,91.71,92.07,115429.0,89.2912,89.5441,89.1842,89.5343,115429.0
2023-04-28 09:30:00,92.02,93.13,91.8,92.57,44568.0,89.4857,90.5651,89.2718,90.0206,44568.0
2023-04-28 10:00:00,92.51,92.9,92.49,92.81,16161.0,89.9622,90.3415,89.9428,90.254,16161.0
2023-04-28 10:30:00,92.83,92.94,92.43,92.47,34926.0,90.2734,90.3804,89.8844,89.9233,34926.0
2023-04-28 11:00:00,92.47,93.23,92.46,93.16,30751.0,89.9233,90.6624,89.9136,90.5943,30751.0
2023-04-28 11:30:00,93.16,93.39,92.92,93.31,25579.0,90.5943,90.818,90.3609,90.7402,25579.0
2023-04-28 12:00:00,93.32,93.35,93.14,93.23,13163.0,90.7499,90.7791,90.5749,90.6624,13163.0
2023-04-28 12:30:00,93.22,93.31,93.13,93.23,10904.0,90.6527,90.7402,90.5651,90.6624,10904.0
2023-04-28 13:00:00,93.27,93.4,93.2,93.35,6122.0,90.7013,90.8277,90.6332,90.7791,6122.0
2023-04-28 13:30:00,93.38,93.4,93.2,93.27,12842.0,90.8083,90.8277,90.6332,90.7013,12842.0
2023-04-28 14:00:00,93.27,93.37,93.22,93.23,12319.0,90.7013,90.7985,90.6527,90.6624,12319.0
2023-04-28 14:30:00,93.27,93.28,92.92,93.11,13898.0,90.7013,90.711,90.3609,90.5457,13898.0
2023-04-28 15:00:00,93.07,93.37,93.06,93.34,20340.0,90.5068,90.7985,90.4971,90.7694,20340.0
2023-04-28 15:30:00,93.35,93.45,93.07,93.3,215679.0,90.7791,90.8763,90.5068,90.7305,215679.0
2023-05-01 09:30:00,93.46,94.43,93.46,94.06,42813.0,90.8861,91.8293,90.8861,91.4695,42813.0
2023-05-01 10:00:00,94.0,94.32,93.79,94.2,13769.0,91.4112,91.7224,91.207,91.6057,13769.0
2023-05-01 10:30:00,94.24,94.64,94.19,94.47,24713.0,91.6446,92.0336,91.5959,91.8682,24713.0
2023-05-01 11:00:00,94.5,94.56,94.25,94.55,24577.0,91.8974,91.9558,91.6543,91.946,24577.0
2023-05-01 11:30:00,94.52,94.81,94.51,94.58,33899.0,91.9169,92.1989,91.9071,91.9752,33899.0
2023-05-01 12:00:00,94.61,94.62,94.29,94.34,14855.0,92.0044,92.0141,91.6932,91.7418,14855.0
2023-05-01 12:30:00,94.39,94.44,94.03,94.14,16757.0,91.7904,91.8391,91.4404,91.5473,16757.0
2023-05-01 13:00:00,94.13,94.36,94.1,94.26,23067.0,91.5376,91.7613,91.5084,91.664,23067.0
2023-05-01 13:30:00,94.22,94.45,94.22,94.44,36339.0,91.6251,91.8488,91.6251,91.8391,36339.0
2023-05-01 14:00:00,94.45,94.46,94.19,94.24,26628.0,91.8488,91.8585,91.5959,91.6446,26628.0
2023-05-01 14:30:00,94.27,94.3,93.99,94.19,25955.0,91.6737,91.7029,91.4015,91.5959,25955.0
2023-05-01 15:00:00,94.2,94.28,94.05,94.22,25649.0,91.6057,91.6835,91.4598,91.6251,25649.0
2023-05-01 15:30:00,94.22,94.5,94.02,94.32,223710.0,91.6251,91.8974,91.4306,91.7224,223710.0
2023-05-02 09:30:00,90.19,90.19,85.08,85.34,236987.0,87.7061,87.7061,82.7368,82.9897,236987.0
2023-05-02 10:00:00,85.23,85.34,84.05,84.16,178631.0,82.8827,82.9897,81.7352,81.8422,178631.0
2023-05-02 10:30:00,84.18,84.22,82.85,82.88,127336.0,81.8616,81.9005,80.5683,80.5974,127336.0
2023-05-02 11:00:00,82.89,82.94,81.62,81.83,253154.0,80.6072,80.6558,79.3721,79.5763,253154.0
2023-05-02 11:30:00,81.83,81.84,79.66,79.68,185297.0,79.5763,79.5861,77.4661,77.4856,185297.0
2023-05-02 12:00:00,79.69,81.11,79.68,80.17,222356.0,77.4953,78.8762,77.4856,77.9621,222356.0
2023-05-02 12:30:00,80.13,80.64,79.41,80.62,144569.0,77.9232,78.4191,77.223,78.3997,144569.0
2023-05-02 13:00:00,80.61,81.01,79.87,80.15,89696.0,78.3899,78.7789,77.6703,77.9426,89696.0
2023-05-02 13:30:00,80.11,80.45,79.77,80.36,148340.0,77.9037,78.2344,77.5731,78.1468,148340.0
2023-05-02 14:00:00,80.33,81.75,80.12,81.72,234032.0,78.1177,79.4986,77.9134,79.4694,234032.0
2023-05-02 14:30:00,81.73,81.73,80.31,80.97,182318.0,79.4791,79.4791,78.0982,78.74,182318.0
2023-05-02 15:00:00,80.95,81.33,80.43,80.85,189105.0,78.7206,79.0901,78.2149,78.6233,189105.0
2023-05-02 15:30:00,80.86,80.86,80.39,80.61,530055.0,78.6331,78.6331,78.176,78.3899,530055.0
2023-05-03 09:30:00,80.55,83.36,80.42,83.02,164001.0,78.3316,81.0642,78.2052,80.7336,164001.0
2023-05-03 10:00:00,83.08,83.44,81.96,81.96,73278.0,80.7919,81.142,79.7028,79.7028,73278.0
2023-05-03 10:30:00,81.93,82.67,81.93,82.48,92256.0,79.6736,80.3932,79.6736,80.2084,92256.0
2023-05-03 11:00:00,82.48,82.53,82.06,82.33,66735.0,80.2084,80.2571,79.8,80.0626,66735.0
2023-05-03 11:30:00,82.3,82.52,82.21,82.27,42530.0,80.0334,80.2473,79.9459,80.0042,42530.0
2023-05-03 12:00:00,82.25,83.39,82.2,83.34,54335.0,79.9848,81.0934,79.9362,81.0448,54335.0
2023-05-03 12:30:00,83.33,83.76,83.29,83.42,45807.0,81.035,81.4532,80.9961,81.1226,45807.0
2023-05-03 13:00:00,83.4,83.94,83.15,83.24,52187.0,81.1031,81.6282,80.86,80.9475,52187.0
2023-05-03 13:30:00,83.31,83.31,82.42,82.84,32681.0,81.0156,81.0156,80.1501,80.5585,32681.0
2023-05-03 14:00:00,82.84,83.31,82.66,83.28,48319.0,80.5585,81.0156,80.3835,80.9864,48319.0
2023-05-03 14:30:00,83.25,83.25,82.18,82.6,45027.0,80.9572,80.9572,79.9167,80.3251,45027.0
2023-05-03 15:00:00,82.6,82.8,81.9,82.0,114474.0,80.3251,80.5196,79.6444,79.7417,114474.0
2023-05-03 15:30:00,82.04,82.06,80.87,80.89,325247.0,79.7806,79.8,78.6428,78.6622,325247.0
2023-05-04 09:30:00,80.25,80.98,79.5,79.5,84557.0,78.0399,78.7498,77.3105,77.3105,84557.0
2023-05-04 10:00:00,79.57,79.73,79.1,79.22,84871.0,77.3786,77.5342,76.9215,77.0382,84871.0
2023-05-04 10:30:00,79.22,79.26,78.85,79.12,42103.0,77.0382,77.0771,76.6784,76.941,42103.0
2023-05-04 11:00:00,79.12,79.63,78.93,78.93,46900.0,76.941,77.4369,76.7562,76.7562,46900.0
2023-05-04 11:30:00,78.93,78.95,78.58,78.9,42236.0,76.7562,76.7757,76.4159,76.727,42236.0
2023-05-04 12:00:00,78.84,79.55,78.75,79.55,16769.0,76.6687,77.3591,76.5812,77.3591,16769.0
2023-05-04 12:30:00,79.57,79.66,79.12,79.38,62095.0,77.3786,77.4661,76.941,77.1938,62095.0
2023-05-04 13:00:00,79.44,80.59,79.44,80.31,31736.0,77.2522,78.3705,77.2522,78.0982,31736.0
2023-05-04 13:30:00,80.33,80.46,79.72,79.96,35505.0,78.1177,78.2441,77.5245,77.7578,35505.0
2023-05-04 14:00:00,79.95,80.18,79.87,79.87,29309.0,77.7481,77.9718,77.6703,77.6703,29309.0
2023-05-04 14:30:00,79.86,79.89,79.61,79.84,31385.0,77.6606,77.6898,77.4175,77.6412,31385.0
2023-05-04 15:00:00,79.87,80.18,79.83,79.98,29184.0,77.6703,77.9718,77.6314,77.7773,29184.0
2023-05-04 15:30:00,79.98,80.06,79.42,79.46,203485.0,77.7773,77.8551,77.2327,77.2716,203485.0
2023-05-05 09:30:00,80.03,81.08,79.97,80.22,50968.0,77.8259,78.847,77.7676,78.0107,50968.0
2023-05-05 10:00:00,80.21,80.46,80.1,80.18,62699.0,78.001,78.2441,77.894,77.9718,62699.0
2023-05-05 10:30:00,80.22,80.61,80.22,80.44,37915.0,78.0107,78.3899,78.0107,78.2246,37915.0
2023-05-05 11:00:00,80.48,80.67,80.43,80.62,52951.0,78.2635,78.4483,78.2149,78.3997,52951.0
2023-05-05 11:30:00,80.63,80.63,80.14,80.43,46318.0,78.4094,78.4094,77.9329,78.2149,46318.0
2023-05-05 12:00:00,80.44,80.49,79.94,79.97,34584.0,78.2246,78.2733,77.7384,77.7676,34584.0
2023-05-05 12:30:00,79.94,79.98,79.74,79.87,74985.0,77.7384,77.7773,77.5439,77.6703,74985.0
2023-05-05 13:00:00,79.87,80.26,79.86,80.25,184643.0,77.6703,78.0496,77.6606,78.0399,184643.0
2023-05-05 13:30:00,80.31,80.43,79.92,80.0,42816.0,78.0982,78.2149,77.719,77.7967,42816.0
2023-05-05 14:00:00,80.02,80.4,79.97,80.4,158189.0,77.8162,78.1857,77.7676,78.1857,158189.0
2023-05-05 14:30:00,80.42,80.9,80.27,80.76,302842.0,78.2052,78.672,78.0593,78.5358,302842.0
2023-05-05 15:00:00,80.75,81.09,80.74,80.91,102635.0,78.5261,78.8567,78.5164,78.6817,102635.0
2023-05-05 15:30:00,80.89,81.0,80.66,80.83,299805.0,78.6622,78.7692,78.4386,78.6039,299805.0
2023-05-08 09:30:00,80.83,81.07,80.4,80.43,65493.0,78.6039,78.8373,78.1857,78.2149,65493.0
2023-05-08 10:00:00,80.42,80.45,79.57,79.66,54220.0,78.2052,78.2344,77.3786,77.4661,54220.0
2023-05-08 10:30:00,79.68,79.95,79.53,79.81,34001.0,77.4856,77.7481,77.3397,77.612,34001.0
2023-05-08 11:00:00,79.77,79.81,79.06,79.06,51664.0,77.5731,77.612,76.8826,76.8826,51664.0
2023-05-08 11:30:00,79.08,79.49,78.98,79.42,49366.0,76.9021,77.3008,76.8048,77.2327,49366.0
2023-05-08 12:00:00,79.44,79.63,79.22,79.3,41913.0,77.2522,77.4369,77.0382,77.116,41913.0
2023-05-08 12:30:00,79.32,79.4,79.1,79.31,27812.0,77.1355,77.2133,76.9215,77.1258,27812.0
2023-05-08 13:00:00,79.32,79.33,79.0,79.09,44602.0,77.1355,77.1452,76.8243,76.9118,44602.0
2023-05-08 13:30:00,79.06,79.5,79.02,79.31,76086.0,76.8826,77.3105,76.8437,77.1258,76086.0
2023-05-08 14:00:00,79.31,79.5,78.95,79.44,89473.0,77.1258,77.3105,76.7757,77.2522,89473.0
2023-05-08 14:30:00,79.47,79.69,79.36,79.51,42160.0,77.2813,77.4953,77.1744,77.3202,42160.0
2023-05-08 15:00:00,79.51,79.54,79.15,79.23,69808.0,77.3202,77.3494,76.9702,77.048,69808.0
2023-05-08 15:30:00,79.23,79.37,78.87,79.08,208901.0,77.048,77.1841,76.6979,76.9021,208901.0
2023-05-09 09:30:00,81.01,81.75,80.14,80.42,178557.0,78.7789,79.4986,77.9329,78.2052,178557.0
2023-05-09 10:00:00,80.42,80.68,80.22,80.4,55837.0,78.2052,78.458,78.0107,78.1857,55837.0
2023-05-09 10:30:00,80.43,80.47,79.86,79.9,72432.0,78.2149,78.2538,77.6606,77.6995,72432.0
2023-05-09 11:00:00,79.91,80.26,79.84,79.86,82653.0,77.7092,78.0496,77.6412,77.6606,82653.0
2023-05-09 11:30:00,79.87,80.08,79.63,79.74,50359.0,77.6703,77.8745,77.4369,77.5439,50359.0
2023-05-09 12:00:00,79.72,79.85,79.64,79.71,36241.0,77.5245,77.6509,77.4467,77.5147,36241.0
2023-05-09 12:30:00,79.73,79.82,79.5,79.56,58405.0,77.5342,77.6217,77.3105,77.3689,58405.0
2023-05-09 13:00:00,79.56,80.03,79.55,80.02,41328.0,77.3689,77.8259,77.3591,77.8162,41328.0
2023-05-09 13:30:00,80.03,80.43,79.93,80.28,59210.0,77.8259,78.2149,77.7287,78.069,59210.0
2023-05-09 14:00:00,80.29,80.33,80.0,80.33,44701.0,78.0788,78.1177,77.7967,78.1177,44701.0
2023-05-09 14:30:00,80.33,80.63,80.27,80.42,69946.0,78.1177,78.4094,78.0593,78.2052,69946.0
2023-05-09 15:00:00,80.42,80.52,80.3,80.49,58450.0,78.2052,78.3024,78.0885,78.2733,58450.0
2023-05-09 15:30:00,80.49,80.63,80.27,80.28,225545.0,78.2733,78.4094,78.0593,78.069,225545.0
2023-05-10 09:30:00,80.56,80.81,79.23,79.66,70002.0,78.3413,78.5844,77.048,77.4661,70002.0
2023-05-10 10:00:00,79.67,80.45,79.66,80.2,78604.0,77.4758,78.2344,77.4661,77.9912,78604.0
2023-05-10 10:30:00,80.17,80.39,79.55,79.55,109782.0,77.9621,78.176,77.3591,77.3591,109782.0
2023-05-10 11:00:00,79.58,80.23,79.57,80.12,69010.0,77.3883,78.0204,77.3786,77.9134,69010.0
2023-05-10 11:30:00,80.16,80.32,80.07,80.25,26215.0,77.9523,78.1079,77.8648,78.0399,26215.0
2023-05-10 12:00:00,80.29,80.33,79.92,80.15,29812.0,78.0788,78.1177,77.719,77.9426,29812.0
2023-05-10 12:30:00,80.15,80.17,79.86,79.93,30339.0,77.9426,77.9621,77.6606,77.7287,30339.0
2023-05-10 13:00:00,79.91,80.01,79.71,79.78,26566.0,77.7092,77.8065,77.5147,77.5828,26566.0
2023-05-10 13:30:00,79.78,79.95,79.69,79.87,27729.0,77.5828,77.7481,77.4953,77.6703,27729.0
2023-05-10 14:00:00,79.9,80.09,79.89,80.02,29254.0,77.6995,77.8843,77.6898,77.8162,29254.0
2023-05-10 14:30:00,80.03,80.09,79.9,79.93,40926.0,77.8259,77.8843,77.6995,77.7287,40926.0
2023-05-10 15:00:00,79.95,80.37,79.9,80.27,56858.0,77.7481,78.1566,77.6995,78.0593,56858.0
2023-05-10 15:30:00,80.25,80.54,80.04,80.07,191105.0,78.0399,78.3219,77.8356,77.8648,191105.0
2023-05-11 09:30:00,79.38,79.63,78.6,78.6,36274.0,77.1938,77.4369,76.4353,76.4353,36274.0
2023-05-11 10:00:00,78.6,78.74,78.26,78.65,26809.0,76.4353,76.5714,76.1047,76.4839,26809.0
2023-05-11 10:30:00,78.71,79.03,78.69,78.77,18181.0,76.5423,76.8535,76.5228,76.6006,18181.0
2023-05-11 11:00:00,78.79,78.96,78.61,78.84,33608.0,76.6201,76.7854,76.445,76.6687,33608.0
2023-05-11 11:30:00,78.84,78.99,78.68,78.73,27828.0,76.6687,76.8146,76.5131,76.5617,27828.0
2023-05-11 12:00:00,78.74,78.83,78.61,78.7,31340.0,76.5714,76.659,76.445,76.5326,31340.0
2023-05-11 12:30:00,78.7,78.98,78.7,78.95,19776.0,76.5326,76.8048,76.5326,76.7757,19776.0
2023-05-11 13:00:00,78.91,78.97,78.59,78.59,27454.0,76.7368,76.7951,76.4256,76.4256,27454.0
2023-05-11 13:30:00,78.55,78.6,78.17,78.47,28261.0,76.3867,76.4353,76.0171,76.3089,28261.0
2023-05-11 14:00:00,78.5,78.5,78.22,78.34,14927.0,76.3381,76.3381,76.0658,76.1825,14927.0
2023-05-11 14:30:00,78.34,78.46,78.29,78.46,20041.0,76.1825,76.2992,76.1338,76.2992,20041.0
2023-05-11 15:00:00,78.47,78.55,78.35,78.38,29077.0,76.3089,76.3867,76.1922,76.2214,29077.0
2023-05-11 15:30:00,78.38,78.42,78.14,78.27,133153.0,76.2214,76.2603,75.988,76.1144,133153.0
2023-05-12 09:30:00,78.58,78.97,78.43,78.92,34365.0,76.4159,76.7951,76.27,76.7465,34365.0
2023-05-12 10:00:00,78.83,78.84,78.46,78.62,21185.0,76.659,76.6687,76.2992,76.4548,21185.0
2023-05-12 10:30:00,78.57,78.66,78.3,78.48,24681.0,76.4061,76.4937,76.1436,76.3186,24681.0
2023-05-12 11:00:00,78.51,78.71,78.34,78.34,21113.0,76.3478,76.5423,76.1825,76.1825,21113.0
2023-05-12 11:30:00,78.32,78.38,78.09,78.38,25946.0,76.163,76.2214,75.9394,76.2214,25946.0
2023-05-12 12:00:00,78.34,78.42,77.94,78.11,57274.0,76.1825,76.2603,75.7935,75.9588,57274.0
2023-05-12 12:30:00,78.11,78.39,78.01,78.31,17316.0,75.9588,76.2311,75.8616,76.1533,17316.0
2023-05-12 13:00:00,78.31,78.71,78.22,78.65,21003.0,76.1533,76.5423,76.0658,76.4839,21003.0
2023-05-12 13:30:00,78.65,78.7,78.32,78.33,57309.0,76.4839,76.5326,76.163,76.1727,57309.0
2023-05-12 14:00:00,78.32,78.72,78.32,78.63,26146.0,76.163,76.552,76.163,76.4645,26146.0
2023-05-12 14:30:00,78.61,78.67,78.4,78.42,26969.0,76.445,76.5034,76.2408,76.2603,26969.0
2023-05-12 15:00:00,78.44,78.44,78.25,78.3,37873.0,76.2797,76.2797,76.0949,76.1436,37873.0
2023-05-12 15:30:00,78.32,78.95,78.32,78.89,130337.0,76.163,76.7757,76.163,76.7173,130337.0
2023-05-15 09:30:00,78.78,78.99,78.51,78.55,27082.0,76.6103,76.8146,76.3478,76.3867,27082.0
2023-05-15 10:00:00,78.52,78.71,78.31,78.34,24500.0,76.3575,76.5423,76.1533,76.1825,24500.0
2023-05-15 10:30:00,78.42,78.69,78.34,78.55,32555.0,76.2603,76.5228,76.1825,76.3867,32555.0
2023-05-15 11:00:00,78.56,78.69,78.45,78.68,39663.0,76.3964,76.5228,76.2894,76.5131,39663.0
2023-05-15 11:30:00,78.69,78.77,78.25,78.25,36057.0,76.5228,76.6006,76.0949,76.0949,36057.0
2023-05-15 12:00:00,78.21,78.28,78.08,78.23,35596.0,76.056,76.1241,75.9296,76.0755,35596.0
2023-05-15 12:30:00,78.23,78.6,78.22,78.59,21038.0,76.0755,76.4353,76.0658,76.4256,21038.0
2023-05-15 13:00:00,78.59,78.79,78.57,78.69,16646.0,76.4256,76.6201,76.4061,76.5228,16646.0
2023-05-15 13:30:00,78.62,78.64,78.36,78.55,35454.0,76.4548,76.4742,76.2019,76.3867,35454.0
2023-05-15 14:00:00,78.55,78.58,78.39,78.47,31899.0,76.3867,76.4159,76.2311,76.3089,31899.0
2023-05-15 14:30:00,78.49,78.59,78.43,78.59,29673.0,76.3283,76.4256,76.27,76.4256,29673.0
2023-05-15 15:00:00,78.57,78.69,78.47,78.5,39702.0,76.4061,76.5228,76.3089,76.3381,39702.0
2023-05-15 15:30:00,78.5,78.64,78.29,78.36,132177.0,76.3381,76.4742,76.1338,76.2019,132177.0
2023-05-16 09:30:00,78.0,78.0,77.34,77.47,51819.0,75.8518,75.8518,75.21,75.3364,51819.0
2023-05-16 10:00:00,77.5,77.5,77.11,77.38,45793.0,75.3656,75.3656,74.9863,75.2489,45793.0
2023-05-16 10:30:00,77.42,77.5,77.16,77.17,27379.0,75.2878,75.3656,75.035,75.0447,27379.0
2023-05-16 11:00:00,77.18,77.37,77.11,77.23,34473.0,75.0544,75.2392,74.9863,75.103,34473.0
2023-05-16 11:30:00,77.25,77.32,76.96,77.12,53319.0,75.1225,75.1906,74.8405,74.9961,53319.0
2023-05-16 12:00:00,77.13,77.25,77.11,77.22,25062.0,75.0058,75.1225,74.9863,75.0933,25062.0
2023-05-16 12:30:00,77.23,77.91,77.17,77.86,82881.0,75.103,75.7643,75.0447,75.7157,82881.0
2023-05-16 13:00:00,77.86,77.89,77.64,77.73,20598.0,75.7157,75.7449,75.5017,75.5893,20598.0
2023-05-16 13:30:00,77.77,77.8,77.59,77.73,16555.0,75.6282,75.6573,75.4531,75.5893,16555.0
2023-05-16 14:00:00,77.67,77.67,77.32,77.36,13832.0,75.5309,75.5309,75.1906,75.2295,13832.0
2023-05-16 14:30:00,77.38,77.39,77.19,77.19,33060.0,75.2489,75.2586,75.0641,75.0641,33060.0
2023-05-16 15:00:00,77.2,77.39,77.17,77.31,75169.0,75.0739,75.2586,75.0447,75.1808,75169.0
2023-05-16 15:30:00,77.31,77.32,76.92,76.92,147303.0,75.1808,75.1906,74.8016,74.8016,147303.0
2023-05-17 09:30:00,77.11,77.45,76.69,76.69,23783.0,74.9863,75.317,74.5779,74.5779,23783.0
2023-05-17 10:00:00,76.73,77.03,76.58,77.0,13960.0,74.6168,74.9085,74.4709,74.8794,13960.0
2023-05-17 10:30:00,77.02,77.66,77.0,77.66,158921.0,74.8988,75.5212,74.8794,75.5212,158921.0
2023-05-17 11:00:00,77.68,77.99,77.59,77.84,63621.0,75.5406,75.8421,75.4531,75.6962,63621.0
2023-05-17 11:30:00,77.84,78.23,77.84,78.2,25565.0,75.6962,76.0755,75.6962,76.0463,25565.0
2023-05-17 12:00:00,78.21,78.46,78.18,78.42,48774.0,76.056,76.2992,76.0269,76.2603,48774.0
2023-05-17 12:30:00,78.45,78.64,78.34,78.53,44639.0,76.2894,76.4742,76.1825,76.3672,44639.0
2023-05-17 13:00:00,78.54,78.8,78.54,78.78,52703.0,76.377,76.6298,76.377,76.6103,52703.0
2023-05-17 13:30:00,78.79,79.13,78.77,79.13,98058.0,76.6201,76.9507,76.6006,76.9507,98058.0
2023-05-17 14:00:00,79.14,79.15,78.78,78.78,145547.0,76.9604,76.9702,76.6103,76.6103,145547.0
2023-05-17 14:30:00,78.77,78.79,78.34,78.34,47725.0,76.6006,76.6201,76.1825,76.1825,47725.0
2023-05-17 15:00:00,78.36,78.67,78.28,78.49,128044.0,76.2019,76.5034,76.1241,76.3283,128044.0
2023-05-17 15:30:00,78.49,78.74,78.49,78.55,288026.0,76.3283,76.5714,76.3283,76.3867,288026.0
2023-05-18 09:30:00,78.47,78.67,78.25,78.35,18891.0,76.3089,76.5034,76.0949,76.1922,18891.0
2023-05-18 10:00:00,78.28,78.89,78.15,78.84,34159.0,76.1241,76.7173,75.9977,76.6687,34159.0
2023-05-18 10:30:00,78.84,78.99,78.78,78.81,23043.0,76.6687,76.8146,76.6103,76.6395,23043.0
2023-05-18 11:00:00,78.86,78.92,78.18,78.2,15628.0,76.6881,76.7465,76.0269,76.0463,15628.0
2023-05-18 11:30:00,78.2,78.36,78.07,78.09,18717.0,76.0463,76.2019,75.9199,75.9394,18717.0
2023-05-18 12:00:00,78.07,78.17,77.93,78.08,17047.0,75.9199,76.0171,75.7838,75.9296,17047.0
2023-05-18 12:30:00,78.11,78.21,77.83,77.88,13338.0,75.9588,76.056,75.6865,75.7351,13338.0
2023-05-18 13:00:00,77.93,77.93,77.74,77.79,18094.0,75.7838,75.7838,75.599,75.6476,18094.0
2023-05-18 13:30:00,77.74,77.85,77.49,77.69,22318.0,75.599,75.706,75.3559,75.5504,22318.0
2023-05-18 14:00:00,77.72,78.25,77.64,78.22,40570.0,75.5795,76.0949,75.5017,76.0658,40570.0
2023-05-18 14:30:00,78.21,78.34,78.09,78.15,36809.0,76.056,76.1825,75.9394,75.9977,36809.0
2023-05-18 15:00:00,78.17,78.37,78.14,78.3,40575.0,76.0171,76.2116,75.988,76.1436,40575.0
2023-05-18 15:30:00,78.31,79.04,78.3,78.92,239437.0,76.1533,76.8632,76.1436,76.7465,239437.0
2023-05-19 09:30:00,79.32,79.5,79.13,79.5,39105.0,77.1355,77.3105,76.9507,77.3105,39105.0
2023-05-19 10:00:00,79.46,79.5,78.95,79.03,13832.0,77.2716,77.3105,76.7757,76.8535,13832.0
2023-05-19 10:30:00,78.99,79.04,78.79,78.84,8798.0,76.8146,76.8632,76.6201,76.6687,8798.0
2023-05-19 11:00:00,78.85,79.07,78.61,78.69,17434.0,76.6784,76.8924,76.445,76.5228,17434.0
2023-05-19 11:30:00,78.73,78.73,78.38,78.68,14343.0,76.5617,76.5617,76.2214,76.5131,14343.0
2023-05-19 12:00:00,78.62,78.79,78.58,78.77,12469.0,76.4548,76.6201,76.4159,76.6006,12469.0
2023-05-19 12:30:00,78.69,78.81,78.54,78.69,21768.0,76.5228,76.6395,76.377,76.5228,21768.0
2023-05-19 13:00:00,78.67,78.78,78.6,78.6,27811.0,76.5034,76.6103,76.4353,76.4353,27811.0
2023-05-19 13:30:00,78.61,78.68,78.41,78.41,34025.0,76.445,76.5131,76.2505,76.2505,34025.0
2023-05-19 14:00:00,78.39,78.6,78.36,78.39,12260.0,76.2311,76.4353,76.2019,76.2311,12260.0
2023-05-19 14:30:00,78.34,78.42,78.21,78.25,33652.0,76.1825,76.2603,76.056,76.0949,33652.0
2023-05-19 15:00:00,78.26,78.47,78.13,78.36,27903.0,76.1047,76.3089,75.9782,76.2019,27903.0
2023-05-19 15:30:00,78.38,78.49,78.2,78.41,185360.0,76.2214,76.3283,76.0463,76.2505,185360.0
2023-05-22 09:30:00,78.24,78.72,78.24,78.31,38022.0,76.0852,76.552,76.0852,76.1533,38022.0
2023-05-22 10:00:00,78.35,78.94,78.09,78.83,31497.0,76.1922,76.7659,75.9394,76.659,31497.0
2023-05-22 10:30:00,78.86,78.91,78.71,78.81,28584.0,76.6881,76.7368,76.5423,76.6395,28584.0
2023-05-22 11:00:00,78.83,79.12,78.82,79.01,28303.0,76.659,76.941,76.6492,76.834,28303.0
2023-05-22 11:30:00,79.0,79.6,78.96,79.5,73837.0,76.8243,77.4078,76.7854,77.3105,73837.0
2023-05-22 12:00:00,79.53,79.55,79.38,79.45,14998.0,77.3397,77.3591,77.1938,77.2619,14998.0
2023-05-22 12:30:00,79.45,79.48,79.15,79.34,22604.0,77.2619,77.2911,76.9702,77.1549,22604.0
2023-05-22 13:00:00,79.35,79.64,79.34,79.42,39137.0,77.1646,77.4467,77.1549,77.2327,39137.0
2023-05-22 13:30:00,79.42,79.82,79.41,79.79,45456.0,77.2327,77.6217,77.223,77.5925,45456.0
2023-05-22 14:00:00,79.79,80.15,79.75,80.15,61620.0,77.5925,77.9426,77.5536,77.9426,61620.0
2023-05-22 14:30:00,80.13,80.23,79.89,80.13,27712.0,77.9232,78.0204,77.6898,77.9232,27712.0
2023-05-22 15:00:00,80.16,80.19,79.99,80.01,44888.0,77.9523,77.9815,77.787,77.8065,44888.0
2023-05-22 15:30:00,80.03,80.18,80.0,80.02,137525.0,77.8259,77.9718,77.7967,77.8162,137525.0
2023-05-23 09:30:00,81.5,81.73,80.81,81.33,72624.0,79.2554,79.4791,78.5844,79.0901,72624.0
2023-05-23 10:00:00,81.42,81.5,80.77,81.14,33968.0,79.1776,79.2554,78.5455,78.9054,33968.0
2023-05-23 10:30:00,81.21,81.33,80.89,81.33,39268.0,78.9734,79.0901,78.6622,79.0901,39268.0
2023-05-23 11:00:00,81.32,81.71,81.32,81.71,48018.0,79.0804,79.4597,79.0804,79.4597,48018.0
2023-05-23 11:30:00,81.69,82.18,81.68,81.73,54784.0,79.4402,79.9167,79.4305,79.4791,54784.0
2023-05-23 12:00:00,81.65,81.76,81.48,81.59,24007.0,79.4013,79.5083,79.236,79.343,24007.0
2023-05-23 12:30:00,81.63,81.65,81.18,81.42,34365.0,79.3819,79.4013,78.9442,79.1776,34365.0
2023-05-23 13:00:00,81.42,81.54,81.35,81.35,23737.0,79.1776,79.2943,79.1096,79.1096,23737.0
2023-05-23 13:30:00,81.33,81.58,81.23,81.47,24661.0,79.0901,79.3332,78.9929,79.2263,24661.0
2023-05-23 14:00:00,81.47,81.52,80.94,81.15,41071.0,79.2263,79.2749,78.7109,78.9151,41071.0
2023-05-23 14:30:00,81.1,81.38,81.05,81.31,35740.0,78.8665,79.1387,78.8178,79.0707,35740.0
2023-05-23 15:00:00,81.33,81.47,81.23,81.46,50421.0,79.0901,79.2263,78.9929,79.2165,50421.0
2023-05-23 15:30:00,81.47,81.54,81.08,81.09,214719.0,79.2263,79.2943,78.847,78.8567,214719.0
2023-05-24 09:30:00,81.06,81.2,80.22,80.47,25039.0,78.8276,78.9637,78.0107,78.2538,25039.0
2023-05-24 10:00:00,80.42,80.93,80.27,80.92,38071.0,78.2052,78.7011,78.0593,78.6914,38071.0
2023-05-24 10:30:00,80.92,81.24,80.82,80.85,45980.0,78.6914,79.0026,78.5942,78.6233,45980.0
2023-05-24 11:00:00,80.85,80.91,80.49,80.73,35622.0,78.6233,78.6817,78.2733,78.5066,35622.0
2023-05-24 11:30:00,80.63,80.64,80.41,80.59,38666.0,78.4094,78.4191,78.1955,78.3705,38666.0
2023-05-24 12:00:00,80.63,80.83,80.61,80.67,46513.0,78.4094,78.6039,78.3899,78.4483,46513.0
2023-05-24 12:30:00,80.66,80.93,80.63,80.8,23235.0,78.4386,78.7011,78.4094,78.5747,23235.0
2023-05-24 13:00:00,80.8,80.88,80.6,80.63,24253.0,78.5747,78.6525,78.3802,78.4094,24253.0
2023-05-24 13:30:00,80.63,80.73,80.46,80.68,22478.0,78.4094,78.5066,78.2441,78.458,22478.0
2023-05-24 14:00:00,80.71,80.84,80.47,80.53,55169.0,78.4872,78.6136,78.2538,78.3122,55169.0
2023-05-24 14:30:00,80.55,80.72,80.54,80.56,27843.0,78.3316,78.4969,78.3219,78.3413,27843.0
2023-05-24 15:00:00,80.55,80.89,80.52,80.74,43990.0,78.3316,78.6622,78.3024,78.5164,43990.0
2023-05-24 15:30:00,80.74,80.88,80.55,80.65,283839.0,78.5164,78.6525,78.3316,78.4288,283839.0
2023-05-25 09:30:00,81.72,82.01,81.11,81.17,49562.0,79.4694,79.7514,78.8762,78.9345,49562.0
2023-05-25 10:00:00,81.22,81.22,79.96,79.96,34363.0,78.9831,78.9831,77.7578,77.7578,34363.0
2023-05-25 10:30:00,79.95,80.14,79.5,79.63,65498.0,77.7481,77.9329,77.3105,77.4369,65498.0
2023-05-25 11:00:00,79.65,79.81,79.37,79.55,13268.0,77.4564,77.612,77.1841,77.3591,13268.0
2023-05-25 11:30:00,79.53,79.53,79.05,79.11,18135.0,77.3397,77.3397,76.8729,76.9313,18135.0
2023-05-25 12:00:00,79.18,79.79,79.13,79.78,19546.0,76.9993,77.5925,76.9507,77.5828,19546.0
2023-05-25 12:30:00,79.74,79.86,79.61,79.61,23352.0,77.5439,77.6606,77.4175,77.4175,23352.0
2023-05-25 13:00:00,79.62,80.15,79.52,80.08,25620.0,77.4272,77.9426,77.33,77.8745,25620.0
2023-05-25 13:30:00,80.08,80.26,80.03,80.11,22153.0,77.8745,78.0496,77.8259,77.9037,22153.0
2023-05-25 14:00:00,80.15,80.39,79.95,80.04,26922.0,77.9426,78.176,77.7481,77.8356,26922.0
2023-05-25 14:30:00,79.99,79.99,79.49,79.6,31395.0,77.787,77.787,77.3008,77.4078,31395.0
2023-05-25 15:00:00,79.6,79.74,79.52,79.67,40011.0,77.4078,77.5439,77.33,77.4758,40011.0
2023-05-25 15:30:00,79.67,79.8,79.27,79.29,253128.0,77.4758,77.6023,77.0869,77.1063,253128.0
2023-05-26 09:30:00,79.7,80.82,79.56,80.3,34218.0,77.505,78.5942,77.3689,78.0885,34218.0
2023-05-26 10:00:00,80.23,80.66,80.07,80.65,172629.0,78.0204,78.4386,77.8648,78.4288,172629.0
2023-05-26 10:30:00,80.58,80.58,79.97,80.28,169190.0,78.3608,78.3608,77.7676,78.069,169190.0
2023-05-26 11:00:00,80.37,80.56,80.02,80.07,88784.0,78.1566,78.3413,77.8162,77.8648,88784.0
2023-05-26 11:30:00,80.04,80.22,79.84,79.93,25676.0,77.8356,78.0107,77.6412,77.7287,25676.0
2023-05-26 12:00:00,79.9,80.04,79.87,79.9,24607.0,77.6995,77.8356,77.6703,77.6995,24607.0
2023-05-26 12:30:00,79.93,80.0,79.5,79.56,34436.0,77.7287,77.7967,77.3105,77.3689,34436.0
2023-05-26 13:00:00,79.65,79.67,79.31,79.51,31994.0,77.4564,77.4758,77.1258,77.3202,31994.0
2023-05-26 13:30:00,79.54,80.0,79.47,79.71,34843.0,77.3494,77.7967,77.2813,77.5147,34843.0
2023-05-26 14:00:00,79.71,79.88,79.53,79.82,44699.0,77.5147,77.6801,77.3397,77.6217,44699.0
2023-05-26 14:30:00,79.83,80.18,79.82,80.05,42592.0,77.6314,77.9718,77.6217,77.8454,42592.0
2023-05-26 15:00:00,80.05,80.34,80.04,80.28,72345.0,77.8454,78.1274,77.8356,78.069,72345.0
2023-05-26 15:30:00,80.27,80.35,80.1,80.3,204450.0,78.0593,78.1371,77.894,78.0885,204450.0
2023-05-30 09:30:00,80.29,80.85,79.66,80.69,49575.0,78.0788,78.6233,77.4661,78.4677,49575.0
2023-05-30 10:00:00,80.7,80.89,80.16,80.56,66061.0,78.4775,78.6622,77.9523,78.3413,66061.0
2023-05-30 10:30:00,80.62,80.68,79.98,80.07,14069.0,78.3997,78.458,77.7773,77.8648,14069.0
2023-05-30 11:00:00,80.13,80.2,79.85,80.09,17143.0,77.9232,77.9912,77.6509,77.8843,17143.0
2023-05-30 11:30:00,80.07,80.1,79.88,79.96,21304.0,77.8648,77.894,77.6801,77.7578,21304.0
2023-05-30 12:00:00,79.98,79.99,79.71,79.8,21178.0,77.7773,77.787,77.5147,77.6023,21178.0
2023-05-30 12:30:00,79.82,79.96,79.62,79.71,14515.0,77.6217,77.7578,77.4272,77.5147,14515.0
2023-05-30 13:00:00,79.69,79.78,79.57,79.65,22316.0,77.4953,77.5828,77.3786,77.4564,22316.0
2023-05-30 13:30:00,79.69,79.77,79.57,79.57,12824.0,77.4953,77.5731,77.3786,77.3786,12824.0
2023-05-30 14:00:00,79.64,79.85,79.64,79.82,14846.0,77.4467,77.6509,77.4467,77.6217,14846.0
2023-05-30 14:30:00,79.82,79.95,79.56,79.58,15516.0,77.6217,77.7481,77.3689,77.3883,15516.0
2023-05-30 15:00:00,79.52,79.71,79.49,79.71,20094.0,77.33,77.5147,77.3008,77.5147,20094.0
2023-05-30 15:30:00,79.66,79.77,79.2,79.25,103886.0,77.4661,77.5731,77.0188,77.0674,103886.0
2023-05-31 09:30:00,79.0,79.24,78.69,78.81,35414.0,76.8243,77.0577,76.5228,76.6395,35414.0
2023-05-31 10:00:00,78.77,79.03,78.52,78.58,24600.0,76.6006,76.8535,76.3575,76.4159,24600.0
2023-05-31 10:30:00,78.52,78.52,78.11,78.33,26160.0,76.3575,76.3575,75.9588,76.1727,26160.0
2023-05-31 11:00:00,78.28,78.55,78.27,78.29,16733.0,76.1241,76.3867,76.1144,76.1338,16733.0
2023-05-31 11:30:00,78.24,78.34,77.94,78.04,15686.0,76.0852,76.1825,75.7935,75.8907,15686.0
2023-05-31 12:00:00,78.08,78.48,78.05,78.47,37982.0,75.9296,76.3186,75.9005,76.3089,37982.0
2023-05-31 12:30:00,78.43,78.48,78.28,78.38,15938.0,76.27,76.3186,76.1241,76.2214,15938.0
2023-05-31 13:00:00,78.38,78.48,78.19,78.2,20809.0,76.2214,76.3186,76.0366,76.0463,20809.0
2023-05-31 13:30:00,78.23,78.34,78.12,78.29,14895.0,76.0755,76.1825,75.9685,76.1338,14895.0
2023-05-31 14:00:00,78.28,78.29,78.03,78.14,22354.0,76.1241,76.1338,75.881,75.988,22354.0
2023-05-31 14:30:00,78.16,78.16,77.99,78.09,26758.0,76.0074,76.0074,75.8421,75.9394,26758.0
2023-05-31 15:00:00,78.09,78.29,78.08,78.17,56925.0,75.9394,76.1338,75.9296,76.0171,56925.0
2023-05-31 15:30:00,78.16,78.32,77.91,78.08,232431.0,76.0074,76.163,75.7643,75.9296,232431.0
2023-06-01 09:30:00,78.31,78.51,77.92,78.06,30395.0,76.1533,76.3478,75.774,75.9102,30395.0
2023-06-01 10:00:00,78.13,78.57,77.91,78.23,25732.0,75.9782,76.4061,75.7643,76.0755,25732.0
2023-06-01 10:30:00,78.29,78.55,78.22,78.55,15308.0,76.1338,76.3867,76.0658,76.3867,15308.0
2023-06-01 11:00:00,78.48,78.62,78.42,78.61,22322.0,76.3186,76.4548,76.2603,76.445,22322.0
2023-06-01 11:30:00,78.64,78.85,78.62,78.75,21256.0,76.4742,76.6784,76.4548,76.5812,21256.0
2023-06-01 12:00:00,78.8,78.82,78.71,78.78,11085.0,76.6298,76.6492,76.5423,76.6103,11085.0
2023-06-01 12:30:00,78.81,78.84,78.61,78.67,15399.0,76.6395,76.6687,76.445,76.5034,15399.0
2023-06-01 13:00:00,78.71,78.81,78.59,78.71,25901.0,76.5423,76.6395,76.4256,76.5423,25901.0
2023-06-01 13:30:00,78.72,78.75,78.61,78.67,24516.0,76.552,76.5812,76.445,76.5034,24516.0
2023-06-01 14:00:00,78.74,78.74,78.53,78.63,16367.0,76.5714,76.5714,76.3672,76.4645,16367.0
2023-06-01 14:30:00,78.63,78.63,78.4,78.55,12656.0,76.4645,76.4645,76.2408,76.3867,12656.0
2023-06-01 15:00:00,78.56,78.63,78.39,78.39,21103.0,76.3964,76.4645,76.2311,76.2311,21103.0
2023-06-01 15:30:00,78.38,78.5,78.2,78.47,169825.0,76.2214,76.3381,76.0463,76.3089,169825.0
2023-06-02 09:30:00,79.03,80.33,79.03,80.21,53634.0,76.8535,78.1177,76.8535,78.001,53634.0
2023-06-02 10:00:00,80.23,80.23,79.89,80.14,59122.0,78.0204,78.0204,77.6898,77.9329,59122.0
2023-06-02 10:30:00,80.22,80.29,79.95,80.14,64562.0,78.0107,78.0788,77.7481,77.9329,64562.0
2023-06-02 11:00:00,80.13,81.08,80.13,81.08,33847.0,77.9232,78.847,77.9232,78.847,33847.0
2023-06-02 11:30:00,81.09,81.15,80.54,80.69,15818.0,78.8567,78.9151,78.3219,78.4677,15818.0
2023-06-02 12:00:00,80.7,81.08,80.67,80.98,9926.0,78.4775,78.847,78.4483,78.7498,9926.0
2023-06-02 12:30:00,81.03,81.26,80.89,81.25,12386.0,78.7984,79.022,78.6622,79.0123,12386.0
2023-06-02 13:00:00,81.21,81.32,81.05,81.32,20499.0,78.9734,79.0804,78.8178,79.0804,20499.0
2023-06-02 13:30:00,81.36,81.36,81.13,81.16,14154.0,79.1193,79.1193,78.8956,78.9248,14154.0
2023-06-02 14:00:00,81.14,81.23,80.91,81.23,28162.0,78.9054,78.9929,78.6817,78.9929,28162.0
2023-06-02 14:30:00,81.19,81.26,81.13,81.23,23499.0,78.954,79.022,78.8956,78.9929,23499.0
2023-06-02 15:00:00,81.27,81.39,81.26,81.37,15046.0,79.0318,79.1485,79.022,79.129,15046.0
2023-06-02 15:30:00,81.37,81.6,81.37,81.48,113169.0,79.129,79.3527,79.129,79.236,113169.0
2023-06-05 09:30:00,81.83,81.94,81.5,81.78,35888.0,79.5763,79.6833,79.2554,79.5277,35888.0
2023-06-05 10:00:00,81.69,82.14,81.03,81.11,18458.0,79.4402,79.8778,78.7984,78.8762,18458.0
2023-06-05 10:30:00,81.1,81.44,80.71,80.85,25202.0,78.8665,79.1971,78.4872,78.6233,25202.0
2023-06-05 11:00:00,80.87,81.0,80.81,80.99,10599.0,78.6428,78.7692,78.5844,78.7595,10599.0
2023-06-05 11:30:00,80.99,81.15,80.84,81.1,26873.0,78.7595,78.9151,78.6136,78.8665,26873.0
2023-06-05 12:00:00,81.13,81.22,80.99,80.99,18484.0,78.8956,78.9831,78.7595,78.7595,18484.0
2023-06-05 12:30:00,80.96,80.97,80.83,80.87,7435.0,78.7303,78.74,78.6039,78.6428,7435.0
2023-06-05 13:00:00,80.9,80.91,80.7,80.76,14099.0,78.672,78.6817,78.4775,78.5358,14099.0
2023-06-05 13:30:00,80.73,80.96,80.65,80.96,20559.0,78.5066,78.7303,78.4288,78.7303,20559.0
2023-06-05 14:00:00,80.9,81.0,80.78,80.94,17870.0,78.672,78.7692,78.5553,78.7109,17870.0
2023-06-05 14:30:00,80.92,80.95,80.73,80.89,11553.0,78.6914,78.7206,78.5066,78.6622,11553.0
2023-06-05 15:00:00,80.92,81.13,80.8,80.97,16364.0,78.6914,78.8956,78.5747,78.74,16364.0
2023-06-05 15:30:00,80.97,81.03,80.62,80.66,106134.0,78.74,78.7984,78.3997,78.4386,106134.0
2023-06-06 09:30:00,80.4,80.74,80.4,80.58,14983.0,78.1857,78.5164,78.1857,78.3608,14983.0
2023-06-06 10:00:00,80.6,80.86,80.59,80.85,6865.0,78.3802,78.6331,78.3705,78.6233,6865.0
2023-06-06 10:30:00,80.87,81.13,80.85,81.13,15374.0,78.6428,78.8956,78.6233,78.8956,15374.0
2023-06-06 11:00:00,81.18,81.21,80.82,80.84,21446.0,78.9442,78.9734,78.5942,78.6136,21446.0
2023-06-06 11:30:00,80.87,81.36,80.68,81.12,30649.0,78.6428,79.1193,78.458,78.8859,30649.0
2023-06-06 12:00:00,81.11,81.25,80.95,81.2,12844.0,78.8762,79.0123,78.7206,78.9637,12844.0
2023-06-06 12:30:00,81.21,81.32,80.92,80.93,18909.0,78.9734,79.0804,78.6914,78.7011,18909.0
2023-06-06 13:00:00,80.92,81.12,80.72,80.83,21407.0,78.6914,78.8859,78.4969,78.6039,21407.0
2023-06-06 13:30:00,80.82,80.88,80.72,80.87,29913.0,78.5942,78.6525,78.4969,78.6428,29913.0
2023-06-06 14:00:00,80.84,81.06,80.67,81.06,12158.0,78.6136,78.8276,78.4483,78.8276,12158.0
2023-06-06 14:30:00,81.14,81.36,81.11,81.36,16832.0,78.9054,79.1193,78.8762,79.1193,16832.0
2023-06-06 15:00:00,81.42,81.6,81.31,81.58,17363.0,79.1776,79.3527,79.0707,79.3332,17363.0
2023-06-06 15:30:00,81.6,81.62,81.32,81.33,100058.0,79.3527,79.3721,79.0804,79.0901,100058.0
2023-06-07 09:30:00,81.42,81.76,81.17,81.75,27432.0,79.1776,79.5083,78.9345,79.4986,27432.0
2023-06-07 10:00:00,81.74,81.82,81.59,81.75,14925.0,79.4888,79.5666,79.343,79.4986,14925.0
2023-06-07 10:30:00,81.77,81.96,81.62,81.96,12152.0,79.518,79.7028,79.3721,79.7028,12152.0
2023-06-07 11:00:00,81.9,81.99,81.8,81.96,6762.0,79.6444,79.7319,79.5472,79.7028,6762.0
2023-06-07 11:30:00,81.99,82.31,81.99,82.14,11386.0,79.7319,80.0431,79.7319,79.8778,11386.0
2023-06-07 12:00:00,82.21,82.59,82.19,82.52,15147.0,79.9459,80.3154,79.9264,80.2473,15147.0
2023-06-07 12:30:00,82.51,82.64,82.33,82.51,8365.0,80.2376,80.364,80.0626,80.2376,8365.0
2023-06-07 13:00:00,82.58,82.58,82.3,82.51,9000.0,80.3057,80.3057,80.0334,80.2376,9000.0
2023-06-07 13:30:00,82.47,82.55,81.99,82.03,11403.0,80.1987,80.2765,79.7319,79.7708,11403.0
2023-06-07 14:00:00,82.08,82.37,82.08,82.32,11119.0,79.8195,80.1015,79.8195,80.0529,11119.0
2023-06-07 14:30:00,82.34,82.56,82.32,82.41,10065.0,80.0723,80.2862,80.0529,80.1404,10065.0
2023-06-07 15:00:00,82.41,82.56,82.35,82.46,33013.0,80.1404,80.2862,80.082,80.189,33013.0
2023-06-07 15:30:00,82.44,82.73,82.44,82.7,87497.0,80.1695,80.4516,80.1695,80.4224,87497.0
2023-06-08 09:30:00,82.69,82.88,82.07,82.17,35420.0,80.4127,80.5974,79.8097,79.907,35420.0
2023-06-08 10:00:00,82.29,82.62,82.21,82.62,11197.0,80.0237,80.3446,79.9459,80.3446,11197.0
2023-06-08 10:30:00,82.65,82.67,82.39,82.55,13788.0,80.3738,80.3932,80.1209,80.2765,13788.0
2023-06-08 11:00:00,82.55,82.64,82.32,82.64,14479.0,80.2765,80.364,80.0529,80.364,14479.0
2023-06-08 11:30:00,82.67,82.84,82.63,82.69,14593.0,80.3932,80.5585,80.3543,80.4127,14593.0
2023-06-08 12:00:00,82.64,82.73,82.48,82.73,12952.0,80.364,80.4516,80.2084,80.4516,12952.0
2023-06-08 12:30:00,82.72,82.94,82.69,82.79,15526.0,80.4418,80.6558,80.4127,80.5099,15526.0
2023-06-08 13:00:00,82.82,83.02,82.81,82.84,26210.0,80.5391,80.7336,80.5294,80.5585,26210.0
2023-06-08 13:30:00,82.85,82.94,82.78,82.79,4784.0,80.5683,80.6558,80.5002,80.5099,4784.0
2023-06-08 14:00:00,82.79,82.86,82.73,82.85,5607.0,80.5099,80.578,80.4516,80.5683,5607.0
2023-06-08 14:30:00,82.89,82.94,82.81,82.83,7106.0,80.6072,80.6558,80.5294,80.5488,7106.0
2023-06-08 15:00:00,82.85,82.85,82.5,82.58,12081.0,80.5683,80.5683,80.2279,80.3057,12081.0
2023-06-08 15:30:00,82.62,82.73,82.44,82.53,83577.0,80.3446,80.4516,80.1695,80.2571,83577.0
2023-06-09 09:30:00,82.65,83.04,82.27,82.72,33614.0,80.3738,80.753,80.0042,80.4418,33614.0
2023-06-09 10:00:00,82.79,82.92,82.7,82.87,8884.0,80.5099,80.6363,80.4224,80.5877,8884.0
2023-06-09 10:30:00,82.88,83.22,82.87,83.17,14939.0,80.5974,80.9281,80.5877,80.8794,14939.0
2023-06-09 11:00:00,83.17,83.35,82.85,82.95,22018.0,80.8794,81.0545,80.5683,80.6655,22018.0
2023-06-09 11:30:00,82.95,83.03,82.73,82.99,7520.0,80.6655,80.7433,80.4516,80.7044,7520.0
2023-06-09 12:00:00,83.02,83.03,82.81,82.92,8269.0,80.7336,80.7433,80.5294,80.6363,8269.0
2023-06-09 12:30:00,82.91,83.04,82.9,83.01,10024.0,80.6266,80.753,80.6169,80.7239,10024.0
2023-06-09 13:00:00,83.05,83.09,82.83,82.89,7557.0,80.7627,80.8016,80.5488,80.6072,7557.0
2023-06-09 13:30:00,82.97,83.05,82.91,82.98,10055.0,80.685,80.7627,80.6266,80.6947,10055.0
2023-06-09 14:00:00,82.98,83.09,82.92,83.01,9370.0,80.6947,80.8016,80.6363,80.7239,9370.0
2023-06-09 14:30:00,83.04,83.05,82.86,82.89,11669.0,80.753,80.7627,80.578,80.6072,11669.0
2023-06-09 15:00:00,82.96,83.04,82.87,82.95,18135.0,80.6752,80.753,80.5877,80.6655,18135.0
2023-06-09 15:30:00,82.95,82.99,82.78,82.85,57058.0,80.6655,80.7044,80.5002,80.5683,57058.0
2023-06-12 09:30:00,83.32,83.94,82.89,83.83,28470.0,81.0253,81.6282,80.6072,81.5213,28470.0
2023-06-12 10:00:00,83.83,83.94,83.38,83.63,9535.0,81.5213,81.6282,81.0837,81.3268,9535.0
2023-06-12 10:30:00,83.6,83.87,83.5,83.87,6030.0,81.2976,81.5602,81.2004,81.5602,6030.0
2023-06-12 11:00:00,83.87,83.96,83.84,83.88,11905.0,81.5602,81.6477,81.531,81.5699,11905.0
2023-06-12 11:30:00,83.94,83.98,83.71,83.98,8897.0,81.6282,81.6671,81.4046,81.6671,8897.0
2023-06-12 12:00:00,83.99,84.35,83.97,84.17,22223.0,81.6769,82.0269,81.6574,81.8519,22223.0
2023-06-12 12:30:00,84.17,84.46,84.15,84.45,35467.0,81.8519,82.1339,81.8325,82.1242,35467.0
2023-06-12 13:00:00,84.46,84.55,84.32,84.35,47204.0,82.1339,82.2214,81.9978,82.0269,47204.0
2023-06-12 13:30:00,84.3,84.36,84.13,84.13,15983.0,81.9783,82.0367,81.813,81.813,15983.0
2023-06-12 14:00:00,84.15,84.21,84.06,84.16,12214.0,81.8325,81.8908,81.7449,81.8422,12214.0
2023-06-12 14:30:00,84.16,84.22,84.07,84.2,12835.0,81.8422,81.9005,81.7547,81.8811,12835.0
2023-06-12 15:00:00,84.2,84.38,84.14,84.28,14050.0,81.8811,82.0561,81.8227,81.9589,14050.0
2023-06-12 15:30:00,84.32,84.34,83.95,84.07,59912.0,81.9978,82.0172,81.638,81.7547,59912.0
2023-06-13 09:30:00,83.8,84.5,83.71,84.1,38754.0,81.4921,82.1728,81.4046,81.7838,38754.0
2023-06-13 10:00:00,84.13,84.27,83.72,84.27,33154.0,81.813,81.9491,81.4143,81.9491,33154.0
2023-06-13 10:30:00,84.26,84.41,84.08,84.18,23228.0,81.9394,82.0853,81.7644,81.8616,23228.0
2023-06-13 11:00:00,84.2,84.55,84.19,84.55,15116.0,81.8811,82.2214,81.8714,82.2214,15116.0
2023-06-13 11:30:00,84.55,84.56,84.3,84.3,19486.0,82.2214,82.2312,81.9783,81.9783,19486.0
2023-06-13 12:00:00,84.28,84.47,84.12,84.45,17157.0,81.9589,82.1436,81.8033,82.1242,17157.0
2023-06-13 12:30:00,84.45,84.55,84.23,84.23,17493.0,82.1242,82.2214,81.9103,81.9103,17493.0
2023-06-13 13:00:00,84.27,84.3,84.03,84.28,61282.0,81.9491,81.9783,81.7158,81.9589,61282.0
2023-06-13 13:30:00,84.3,84.37,84.28,84.32,13247.0,81.9783,82.0464,81.9589,81.9978,13247.0
2023-06-13 14:00:00,84.29,84.47,84.18,84.31,12958.0,81.9686,82.1436,81.8616,81.988,12958.0
2023-06-13 14:30:00,84.31,84.32,84.1,84.16,11945.0,81.988,81.9978,81.7838,81.8422,11945.0
2023-06-13 15:00:00,84.16,84.36,84.14,84.36,16844.0,81.8422,82.0367,81.8227,82.0367,16844.0
2023-06-13 15:30:00,84.34,84.38,83.74,83.74,197456.0,82.0172,82.0561,81.4337,81.4337,197456.0
2023-06-14 09:30:00,83.23,83.68,82.7,83.6,39468.0,81.2887,81.7282,80.7711,81.6501,39468.0
2023-06-14 10:00:00,83.57,83.7,83.39,83.58,14398.0,81.6208,81.7478,81.445,81.6306,14398.0
2023-06-14 10:30:00,83.61,83.62,83.07,83.36,18870.0,81.6599,81.6696,81.1325,81.4157,18870.0
2023-06-14 11:00:00,83.42,83.59,83.16,83.22,19802.0,81.4743,81.6403,81.2204,81.279,19802.0
2023-06-14 11:30:00,83.27,83.46,83.21,83.46,23558.0,81.3278,81.5134,81.2692,81.5134,23558.0
2023-06-14 12:00:00,83.45,83.49,83.16,83.24,15874.0,81.5036,81.5427,81.2204,81.2985,15874.0
2023-06-14 12:30:00,83.19,83.25,83.11,83.24,11564.0,81.2497,81.3083,81.1715,81.2985,11564.0
2023-06-14 13:00:00,83.19,83.19,82.99,83.05,13304.0,81.2497,81.2497,81.0543,81.1129,13304.0
2023-06-14 13:30:00,83.02,83.15,82.98,83.06,15535.0,81.0836,81.2106,81.0446,81.1227,15535.0
2023-06-14 14:00:00,83.07,83.07,82.58,82.8,20924.0,81.1325,81.1325,80.6539,80.8687,20924.0
2023-06-14 14:30:00,82.8,83.37,82.69,83.19,22772.0,80.8687,81.4255,80.7613,81.2497,22772.0
2023-06-14 15:00:00,83.27,83.5,83.02,83.12,26059.0,81.3278,81.5524,81.0836,81.1813,26059.0
2023-06-14 15:30:00,83.07,83.17,82.8,83.03,99515.0,81.1325,81.2301,80.8687,81.0934,99515.0
2023-06-15 09:30:00,83.08,84.01,82.87,83.98,20039.0,81.1422,82.0505,80.9371,82.0212,20039.0
2023-06-15 10:00:00,84.01,84.17,83.85,83.93,17467.0,82.0505,82.2068,81.8943,81.9724,17467.0
2023-06-15 10:30:00,83.95,84.3,83.63,84.3,31687.0,81.9919,82.3338,81.6794,82.3338,31687.0
2023-06-15 11:00:00,84.34,84.48,84.19,84.46,16104.0,82.3728,82.5096,82.2263,82.49,16104.0
2023-06-15 11:30:00,84.49,84.49,84.23,84.36,12418.0,82.5193,82.5193,82.2654,82.3924,12418.0
2023-06-15 12:00:00,84.38,84.42,84.26,84.37,8871.0,82.4119,82.451,82.2947,82.4021,8871.0
2023-06-15 12:30:00,84.39,84.77,84.36,84.77,16964.0,82.4217,82.7928,82.3924,82.7928,16964.0
2023-06-15 13:00:00,84.75,84.86,84.59,84.84,16974.0,82.7733,82.8807,82.617,82.8612,16974.0
2023-06-15 13:30:00,84.85,85.01,84.8,84.93,18810.0,82.8709,83.0272,82.8221,82.9491,18810.0
2023-06-15 14:00:00,84.96,84.97,84.74,84.91,21635.0,82.9784,82.9881,82.7635,82.9295,21635.0
2023-06-15 14:30:00,84.92,85.31,84.9,85.25,25594.0,82.9393,83.3202,82.9198,83.2616,25594.0
2023-06-15 15:00:00,85.27,85.3,85.03,85.07,25938.0,83.2811,83.3104,83.0467,83.0858,25938.0
2023-06-15 15:30:00,85.11,85.25,84.87,85.25,193686.0,83.1249,83.2616,82.8905,83.2616,193686.0
2023-06-16 09:30:00,85.58,85.95,85.33,85.34,189125.0,83.5839,83.9453,83.3397,83.3495,189125.0
2023-06-16 10:00:00,85.34,85.68,85.34,85.52,25343.0,83.3495,83.6816,83.3495,83.5253,25343.0
2023-06-16 10:30:00,85.54,85.6,85.11,85.5,15317.0,83.5448,83.6034,83.1249,83.5058,15317.0
2023-06-16 11:00:00,85.51,85.51,85.24,85.34,13806.0,83.5155,83.5155,83.2518,83.3495,13806.0
2023-06-16 11:30:00,85.38,85.41,85.13,85.22,15002.0,83.3886,83.4179,83.1444,83.2323,15002.0
2023-06-16 12:00:00,85.25,85.64,85.18,85.61,25050.0,83.2616,83.6425,83.1932,83.6132,25050.0
2023-06-16 12:30:00,85.59,85.87,85.55,85.74,24574.0,83.5937,83.8671,83.5546,83.7402,24574.0
2023-06-16 13:00:00,85.76,85.79,85.55,85.55,11792.0,83.7597,83.789,83.5546,83.5546,11792.0
2023-06-16 13:30:00,85.56,85.56,85.11,85.2,21799.0,83.5644,83.5644,83.1249,83.2128,21799.0
2023-06-16 14:00:00,85.21,85.48,85.04,85.48,32344.0,83.2225,83.4862,83.0565,83.4862,32344.0
2023-06-16 14:30:00,85.47,85.55,85.4,85.51,20087.0,83.4765,83.5546,83.4081,83.5155,20087.0
2023-06-16 15:00:00,85.53,85.73,85.46,85.68,31579.0,83.5351,83.7304,83.4667,83.6816,31579.0
2023-06-16 15:30:00,85.69,86.01,85.64,85.87,152060.0,83.6913,84.0039,83.6425,83.8671,152060.0
2023-06-20 09:30:00,85.5,85.76,84.88,85.47,28293.0,83.5058,83.7597,82.9002,83.4765,28293.0
2023-06-20 10:00:00,85.56,85.64,85.07,85.15,21869.0,83.5644,83.6425,83.0858,83.1639,21869.0
2023-06-20 10:30:00,85.2,85.4,85.17,85.34,20589.0,83.2128,83.4081,83.1835,83.3495,20589.0
2023-06-20 11:00:00,85.38,85.52,85.35,85.41,14606.0,83.3886,83.5253,83.3593,83.4179,14606.0
2023-06-20 11:30:00,85.37,85.88,85.36,85.78,20102.0,83.3788,83.8769,83.369,83.7792,20102.0
2023-06-20 12:00:00,85.79,85.82,85.43,85.46,14145.0,83.789,83.8183,83.4374,83.4667,14145.0
2023-06-20 12:30:00,85.4,85.73,85.4,85.67,8108.0,83.4081,83.7304,83.4081,83.6718,8108.0
2023-06-20 13:00:00,85.63,85.76,85.5,85.76,10011.0,83.6327,83.7597,83.5058,83.7597,10011.0
2023-06-20 13:30:00,85.72,85.81,85.63,85.74,7316.0,83.7206,83.8085,83.6327,83.7402,7316.0
2023-06-20 14:00:00,85.76,85.92,85.74,85.9,10145.0,83.7597,83.916,83.7402,83.8964,10145.0
2023-06-20 14:30:00,85.92,86.03,85.77,85.83,13744.0,83.916,84.0234,83.7695,83.8281,13744.0
2023-06-20 15:00:00,85.88,85.94,85.66,85.67,32688.0,83.8769,83.9355,83.662,83.6718,32688.0
2023-06-20 15:30:00,85.67,85.7,85.19,85.2,125370.0,83.6718,83.7011,83.203,83.2128,125370.0
2023-06-21 09:30:00,84.94,85.29,84.15,85.24,134563.0,82.9588,83.3007,82.1873,83.2518,134563.0
2023-06-21 10:00:00,85.5,85.68,85.08,85.62,34616.0,83.5058,83.6816,83.0956,83.623,34616.0
2023-06-21 10:30:00,85.63,85.66,85.41,85.61,41797.0,83.6327,83.662,83.4179,83.6132,41797.0
2023-06-21 11:00:00,85.63,85.65,85.39,85.54,22922.0,83.6327,83.6523,83.3983,83.5448,22922.0
2023-06-21 11:30:00,85.52,85.81,85.46,85.78,41229.0,83.5253,83.8085,83.4667,83.7792,41229.0
2023-06-21 12:00:00,85.78,86.02,85.78,85.95,38992.0,83.7792,84.0136,83.7792,83.9453,38992.0
2023-06-21 12:30:00,85.96,86.0,85.81,85.81,11782.0,83.955,83.9941,83.8085,83.8085,11782.0
2023-06-21 13:00:00,85.81,86.02,85.74,85.94,14085.0,83.8085,84.0136,83.7402,83.9355,14085.0
2023-06-21 13:30:00,85.91,86.13,85.87,86.09,12013.0,83.9062,84.1211,83.8671,84.082,12013.0
2023-06-21 14:00:00,86.13,86.53,86.13,86.49,21714.0,84.1211,84.5117,84.1211,84.4727,21714.0
2023-06-21 14:30:00,86.47,86.54,86.3,86.33,16887.0,84.4531,84.5215,84.2871,84.3164,16887.0
2023-06-21 15:00:00,86.35,86.37,85.94,86.13,21812.0,84.3359,84.3555,83.9355,84.1211,21812.0
2023-06-21 15:30:00,86.15,86.52,86.0,86.48,152888.0,84.1406,84.502,83.9941,84.4629,152888.0
2023-06-22 09:30:00,86.55,86.55,85.79,86.05,42818.0,84.5313,84.5313,83.789,84.0429,42818.0
2023-06-22 10:00:00,86.0,86.27,85.96,86.03,30100.0,83.9941,84.2578,83.955,84.0234,30100.0
2023-06-22 10:30:00,85.99,86.14,85.85,85.88,26802.0,83.9843,84.1308,83.8476,83.8769,26802.0
2023-06-22 11:00:00,85.9,85.98,85.78,85.86,28356.0,83.8964,83.9746,83.7792,83.8574,28356.0
2023-06-22 11:30:00,85.87,86.07,85.87,85.99,14965.0,83.8671,84.0625,83.8671,83.9843,14965.0
2023-06-22 12:00:00,85.97,86.19,85.86,86.19,14236.0,83.9648,84.1797,83.8574,84.1797,14236.0
2023-06-22 12:30:00,86.19,86.25,85.9,85.92,16993.0,84.1797,84.2383,83.8964,83.916,16993.0
2023-06-22 13:00:00,85.98,86.09,85.89,86.06,16670.0,83.9746,84.082,83.8867,84.0527,16670.0
2023-06-22 13:30:00,86.1,86.14,86.01,86.1,13057.0,84.0918,84.1308,84.0039,84.0918,13057.0
2023-06-22 14:00:00,86.08,86.13,85.92,86.08,13138.0,84.0722,84.1211,83.916,84.0722,13138.0
2023-06-22 14:30:00,86.09,86.15,85.96,86.12,13548.0,84.082,84.1406,83.955,84.1113,13548.0
2023-06-22 15:00:00,86.12,86.14,85.99,86.04,18330.0,84.1113,84.1308,83.9843,84.0332,18330.0
2023-06-22 15:30:00,86.02,86.16,85.9,86.0,91501.0,84.0136,84.1504,83.8964,83.9941,91501.0
2023-06-23 09:30:00,85.57,85.93,85.04,85.77,18500.0,83.5741,83.9257,83.0565,83.7695,18500.0
2023-06-23 10:00:00,85.87,85.95,85.64,85.91,22640.0,83.8671,83.9453,83.6425,83.9062,22640.0
2023-06-23 10:30:00,85.91,85.91,85.7,85.78,11279.0,83.9062,83.9062,83.7011,83.7792,11279.0
2023-06-23 11:00:00,85.74,85.86,85.73,85.79,10205.0,83.7402,83.8574,83.7304,83.789,10205.0
2023-06-23 11:30:00,85.81,85.82,85.37,85.48,14981.0,83.8085,83.8183,83.3788,83.4862,14981.0
2023-06-23 12:00:00,85.49,85.59,85.41,85.56,14732.0,83.496,83.5937,83.4179,83.5644,14732.0
2023-06-23 12:30:00,85.56,85.56,85.29,85.3,19631.0,83.5644,83.5644,83.3007,83.3104,19631.0
2023-06-23 13:00:00,85.32,85.39,85.15,85.36,16666.0,83.33,83.3983,83.1639,83.369,16666.0
2023-06-23 13:30:00,85.34,85.45,85.25,85.39,11321.0,83.3495,83.4569,83.2616,83.3983,11321.0
2023-06-23 14:00:00,85.35,85.41,85.01,85.08,71497.0,83.3593,83.4179,83.0272,83.0956,71497.0
2023-06-23 14:30:00,85.04,85.04,84.7,84.84,25139.0,83.0565,83.0565,82.7244,82.8612,25139.0
2023-06-23 15:00:00,84.82,84.98,84.79,84.92,35956.0,82.8416,82.9979,82.8123,82.9393,35956.0
2023-06-23 15:30:00,84.94,84.96,84.62,84.7,102386.0,82.9588,82.9784,82.6463,82.7244,102386.0
2023-06-26 09:30:00,84.45,85.1,84.23,85.1,94821.0,82.4803,83.1151,82.2654,83.1151,94821.0
2023-06-26 10:00:00,85.01,85.19,84.68,84.74,32182.0,83.0272,83.203,82.7049,82.7635,32182.0
2023-06-26 10:30:00,84.68,84.72,84.45,84.5,22223.0,82.7049,82.744,82.4803,82.5291,22223.0
2023-06-26 11:00:00,84.5,85.15,84.49,84.87,33584.0,82.5291,83.1639,82.5193,82.8905,33584.0
2023-06-26 11:30:00,84.9,85.28,84.9,85.2,12223.0,82.9198,83.2909,82.9198,83.2128,12223.0
2023-06-26 12:00:00,85.23,85.38,85.12,85.25,18284.0,83.2421,83.3886,83.1346,83.2616,18284.0
2023-06-26 12:30:00,85.24,85.36,85.08,85.36,12573.0,83.2518,83.369,83.0956,83.369,12573.0
2023-06-26 13:00:00,85.36,85.42,85.25,85.32,14716.0,83.369,83.4276,83.2616,83.33,14716.0
2023-06-26 13:30:00,85.31,85.44,85.23,85.25,16752.0,83.3202,83.4472,83.2421,83.2616,16752.0
2023-06-26 14:00:00,85.25,85.34,85.08,85.34,12144.0,83.2616,83.3495,83.0956,83.3495,12144.0
2023-06-26 14:30:00,85.34,85.61,85.33,85.6,21555.0,83.3495,83.6132,83.3397,83.6034,21555.0
2023-06-26 15:00:00,85.6,85.86,85.57,85.78,20239.0,83.6034,83.8574,83.5741,83.7792,20239.0
2023-06-26 15:30:00,85.76,85.96,85.72,85.95,89442.0,83.7597,83.955,83.7206,83.9453,89442.0
2023-06-27 09:30:00,85.66,86.03,85.35,85.67,21987.0,83.662,84.0234,83.3593,83.6718,21987.0
2023-06-27 10:00:00,85.72,86.44,85.69,86.24,39044.0,83.7206,84.4238,83.6913,84.2285,39044.0
2023-06-27 10:30:00,86.27,86.56,86.22,86.5,34924.0,84.2578,84.541,84.209,84.4824,34924.0
2023-06-27 11:00:00,86.51,86.62,86.17,86.2,47814.0,84.4922,84.5997,84.1601,84.1894,47814.0
2023-06-27 11:30:00,86.2,86.42,86.18,86.3,20083.0,84.1894,84.4043,84.1699,84.2871,20083.0
2023-06-27 12:00:00,86.3,86.33,86.19,86.28,24266.0,84.2871,84.3164,84.1797,84.2676,24266.0
2023-06-27 12:30:00,86.29,86.41,86.24,86.26,15973.0,84.2773,84.3945,84.2285,84.248,15973.0
2023-06-27 13:00:00,86.27,86.55,86.23,86.51,19975.0,84.2578,84.5313,84.2187,84.4922,19975.0
2023-06-27 13:30:00,86.53,86.79,86.48,86.75,34071.0,84.5117,84.7657,84.4629,84.7266,34071.0
2023-06-27 14:00:00,86.73,86.86,86.69,86.75,31498.0,84.7071,84.8341,84.668,84.7266,31498.0
2023-06-27 14:30:00,86.74,86.74,86.54,86.56,17595.0,84.7169,84.7169,84.5215,84.541,17595.0
2023-06-27 15:00:00,86.57,86.63,86.44,86.59,20820.0,84.5508,84.6094,84.4238,84.5704,20820.0
2023-06-27 15:30:00,86.55,86.74,86.43,86.43,101675.0,84.5313,84.7169,84.4141,84.4141,101675.0
2023-06-28 09:30:00,86.49,86.58,85.62,86.07,57552.0,84.4727,84.5606,83.623,84.0625,57552.0
2023-06-28 10:00:00,86.11,86.21,85.82,86.04,35340.0,84.1015,84.1992,83.8183,84.0332,35340.0
2023-06-28 10:30:00,86.02,86.26,86.01,86.05,34053.0,84.0136,84.248,84.0039,84.0429,34053.0
2023-06-28 11:00:00,86.1,86.17,86.03,86.11,21522.0,84.0918,84.1601,84.0234,84.1015,21522.0
2023-06-28 11:30:00,86.14,86.25,85.96,86.01,32816.0,84.1308,84.2383,83.955,84.0039,32816.0
2023-06-28 12:00:00,85.97,86.14,85.92,86.09,12322.0,83.9648,84.1308,83.916,84.082,12322.0
2023-06-28 12:30:00,86.12,86.24,86.02,86.17,40878.0,84.1113,84.2285,84.0136,84.1601,40878.0
2023-06-28 13:00:00,86.17,86.32,86.1,86.28,17286.0,84.1601,84.3066,84.0918,84.2676,17286.0
2023-06-28 13:30:00,86.25,86.49,86.25,86.45,32095.0,84.2383,84.4727,84.2383,84.4336,32095.0
2023-06-28 14:00:00,86.45,86.56,86.4,86.5,22611.0,84.4336,84.541,84.3848,84.4824,22611.0
2023-06-28 14:30:00,86.5,86.63,86.5,86.6,20098.0,84.4824,84.6094,84.4824,84.5801,20098.0
2023-06-28 15:00:00,86.62,86.84,86.61,86.8,37087.0,84.5997,84.8145,84.5899,84.7755,37087.0
2023-06-28 15:30:00,86.8,86.85,86.63,86.7,100098.0,84.7755,84.8243,84.6094,84.6778,100098.0
2023-06-29 09:30:00,86.75,87.87,86.75,87.87,11019.0,84.7266,85.8205,84.7266,85.8205,11019.0
2023-06-29 10:00:00,87.85,88.08,87.67,88.08,24460.0,85.801,86.0256,85.6252,86.0256,24460.0
2023-06-29 10:30:00,88.09,88.21,87.93,88.05,15800.0,86.0354,86.1526,85.8791,85.9963,15800.0
2023-06-29 11:00:00,88.05,88.13,87.77,87.94,30148.0,85.9963,86.0744,85.7228,85.8889,30148.0
2023-06-29 11:30:00,87.93,88.19,87.9,88.07,20039.0,85.8791,86.133,85.8498,86.0158,20039.0
2023-06-29 12:00:00,88.07,88.26,87.95,88.23,18429.0,86.0158,86.2014,85.8986,86.1721,18429.0
2023-06-29 12:30:00,88.25,88.32,88.14,88.26,11145.0,86.1916,86.26,86.0842,86.2014,11145.0
2023-06-29 13:00:00,88.3,88.3,88.07,88.25,12407.0,86.2405,86.2405,86.0158,86.1916,12407.0
2023-06-29 13:30:00,88.24,88.26,87.95,88.02,20916.0,86.1819,86.2014,85.8986,85.967,20916.0
2023-06-29 14:00:00,88.0,88.02,87.75,87.77,15650.0,85.9475,85.967,85.7033,85.7228,15650.0
2023-06-29 14:30:00,87.77,87.86,87.64,87.78,28879.0,85.7228,85.8107,85.5959,85.7326,28879.0
2023-06-29 15:00:00,87.78,87.83,87.62,87.62,62671.0,85.7326,85.7814,85.5763,85.5763,62671.0
2023-06-29 15:30:00,87.66,87.98,87.58,87.8,168951.0,85.6154,85.9279,85.5373,85.7521,168951.0
2023-06-30 09:30:00,88.18,88.7,88.17,88.37,32488.0,86.1233,86.6311,86.1135,86.3088,32488.0
2023-06-30 10:00:00,88.29,88.55,88.21,88.39,20807.0,86.2307,86.4846,86.1526,86.3284,20807.0
2023-06-30 10:30:00,88.43,88.51,88.21,88.33,19090.0,86.3674,86.4456,86.1526,86.2698,19090.0
2023-06-30 11:00:00,88.39,88.48,88.13,88.2,19960.0,86.3284,86.4163,86.0744,86.1428,19960.0
2023-06-30 11:30:00,88.25,88.34,88.0,88.23,12059.0,86.1916,86.2795,85.9475,86.1721,12059.0
2023-06-30 12:00:00,88.25,88.64,88.14,88.57,18295.0,86.1916,86.5725,86.0842,86.5042,18295.0
2023-06-30 12:30:00,88.58,88.7,88.5,88.66,18369.0,86.5139,86.6311,86.4358,86.5921,18369.0
2023-06-30 13:00:00,88.64,88.73,88.57,88.7,10009.0,86.5725,86.6604,86.5042,86.6311,10009.0
2023-06-30 13:30:00,88.7,88.82,88.61,88.72,14127.0,86.6311,86.7483,86.5432,86.6507,14127.0
2023-06-30 14:00:00,88.72,88.77,88.57,88.65,12022.0,86.6507,86.6995,86.5042,86.5823,12022.0
2023-06-30 14:30:00,88.67,88.88,88.66,88.86,22254.0,86.6018,86.8069,86.5921,86.7874,22254.0
2023-06-30 15:00:00,88.85,88.91,88.77,88.86,22809.0,86.7776,86.8362,86.6995,86.7874,22809.0
2023-06-30 15:30:00,88.85,88.86,88.47,88.48,152710.0,86.7776,86.7874,86.4065,86.4163,152710.0
2023-07-03 09:30:00,87.82,88.31,87.61,88.31,12578.0,85.7717,86.2502,85.5666,86.2502,12578.0
2023-07-03 10:00:00,88.37,88.37,87.91,88.11,19702.0,86.3088,86.3088,85.8596,86.0549,19702.0
2023-07-03 10:30:00,88.13,88.46,88.13,88.34,10955.0,86.0744,86.3967,86.0744,86.2795,10955.0
2023-07-03 11:00:00,88.4,88.45,88.23,88.38,15023.0,86.3381,86.387,86.1721,86.3186,15023.0
2023-07-03 11:30:00,88.39,88.56,88.34,88.38,12790.0,86.3284,86.4944,86.2795,86.3186,12790.0
2023-07-03 12:00:00,88.34,88.43,88.18,88.33,23163.0,86.2795,86.3674,86.1233,86.2698,23163.0
2023-07-03 12:30:00,88.36,88.61,88.3,88.33,41935.0,86.2991,86.5432,86.2405,86.2698,41935.0
2023-07-05 09:30:00,88.0,88.29,87.72,87.93,26260.0,85.9475,86.2307,85.674,85.8791,26260.0
2023-07-05 10:00:00,88.04,88.57,88.01,88.49,38424.0,85.9865,86.5042,85.9572,86.426,38424.0
2023-07-05 10:30:00,88.51,88.8,88.34,88.78,10146.0,86.4456,86.7288,86.2795,86.7093,10146.0
2023-07-05 11:00:00,88.76,89.14,88.66,89.11,49829.0,86.6897,87.0609,86.5921,87.0316,49829.0
2023-07-05 11:30:00,89.04,89.04,88.82,89.04,32079.0,86.9632,86.9632,86.7483,86.9632,32079.0
2023-07-05 12:00:00,89.05,89.14,88.88,88.89,36318.0,86.973,87.0609,86.8069,86.8167,36318.0
2023-07-05 12:30:00,88.85,88.85,88.51,88.7,49139.0,86.7776,86.7776,86.4456,86.6311,49139.0
2023-07-05 13:00:00,88.67,88.7,88.42,88.47,34285.0,86.6018,86.6311,86.3577,86.4065,34285.0
2023-07-05 13:30:00,88.52,88.65,88.52,88.55,8510.0,86.4553,86.5823,86.4553,86.4846,8510.0
2023-07-05 14:00:00,88.51,88.56,88.33,88.45,32689.0,86.4456,86.4944,86.2698,86.387,32689.0
2023-07-05 14:30:00,88.47,88.62,88.47,88.58,9666.0,86.4065,86.553,86.4065,86.5139,9666.0
2023-07-05 15:00:00,88.59,88.73,88.56,88.73,9948.0,86.5237,86.6604,86.4944,86.6604,9948.0
2023-07-05 15:30:00,88.7,88.88,88.58,88.6,105144.0,86.6311,86.8069,86.5139,86.5335,105144.0
2023-07-06 09:30:00,88.26,88.81,87.89,88.14,17739.0,86.2014,86.7386,85.84,86.0842,17739.0
2023-07-06 10:00:00,88.08,88.22,87.7,87.84,37414.0,86.0256,86.1623,85.6545,85.7912,37414.0
2023-07-06 10:30:00,87.87,88.22,87.82,88.19,26784.0,85.8205,86.1623,85.7717,86.133,26784.0
2023-07-06 11:00:00,88.18,88.3,87.93,88.24,30383.0,86.1233,86.2405,85.8791,86.1819,30383.0
2023-07-06 11:30:00,88.19,88.34,88.09,88.34,13311.0,86.133,86.2795,86.0354,86.2795,13311.0
2023-07-06 12:00:00,88.34,88.43,88.25,88.41,9972.0,86.2795,86.3674,86.1916,86.3479,9972.0
2023-07-06 12:30:00,88.44,88.63,88.41,88.63,21832.0,86.3772,86.5628,86.3479,86.5628,21832.0
2023-07-06 13:00:00,88.61,88.71,88.59,88.64,18265.0,86.5432,86.6409,86.5237,86.5725,18265.0
2023-07-06 13:30:00,88.64,88.74,88.59,88.69,36848.0,86.5725,86.6702,86.5237,86.6214,36848.0
2023-07-06 14:00:00,88.67,88.82,88.66,88.76,10562.0,86.6018,86.7483,86.5921,86.6897,10562.0
2023-07-06 14:30:00,88.79,88.84,88.65,88.75,29476.0,86.719,86.7679,86.5823,86.68,29476.0
2023-07-06 15:00:00,88.7,88.73,88.45,88.45,34236.0,86.6311,86.6604,86.387,86.387,34236.0
2023-07-06 15:30:00,88.48,88.6,88.42,88.44,106600.0,86.4163,86.5335,86.3577,86.3772,106600.0
2023-07-07 09:30:00,88.2,88.6,88.06,88.19,18081.0,86.1428,86.5335,86.0061,86.133,18081.0
2023-07-07 10:00:00,88.16,88.21,87.97,88.18,18500.0,86.1037,86.1526,85.9182,86.1233,18500.0
2023-07-07 10:30:00,88.12,88.2,87.98,88.18,11524.0,86.0647,86.1428,85.9279,86.1233,11524.0
2023-07-07 11:00:00,88.18,88.52,88.08,88.52,7861.0,86.1233,86.4553,86.0256,86.4553,7861.0
2023-07-07 11:30:00,88.58,88.92,88.47,88.49,14795.0,86.5139,86.846,86.4065,86.426,14795.0
2023-07-07 12:00:00,88.52,88.54,88.3,88.54,21110.0,86.4553,86.4749,86.2405,86.4749,21110.0
2023-07-07 12:30:00,88.54,89.08,88.54,88.96,12372.0,86.4749,87.0023,86.4749,86.8851,12372.0
2023-07-07 13:00:00,89.02,89.02,88.82,88.84,8744.0,86.9437,86.9437,86.7483,86.7679,8744.0
2023-07-07 13:30:00,88.83,88.85,88.5,88.5,12507.0,86.7581,86.7776,86.4358,86.4358,12507.0
2023-07-07 14:00:00,88.5,88.56,88.46,88.55,11395.0,86.4358,86.4944,86.3967,86.4846,11395.0
2023-07-07 14:30:00,88.52,88.53,88.26,88.37,17835.0,86.4553,86.4651,86.2014,86.3088,17835.0
2023-07-07 15:00:00,88.37,88.46,88.27,88.33,12996.0,86.3088,86.3967,86.2112,86.2698,12996.0
2023-07-07 15:30:00,88.36,88.36,87.78,88.01,122803.0,86.2991,86.2991,85.7326,85.9572,122803.0
2023-07-10 09:30:00,87.73,88.78,87.73,88.67,34979.0,85.6838,86.7093,85.6838,86.6018,34979.0
2023-07-10 10:00:00,88.72,88.75,88.12,88.12,13109.0,86.6507,86.68,86.0647,86.0647,13109.0
2023-07-10 10:30:00,88.1,88.25,87.99,88.05,18893.0,86.0451,86.1916,85.9377,85.9963,18893.0
2023-07-10 11:00:00,88.15,88.56,88.0,88.48,13628.0,86.094,86.4944,85.9475,86.4163,13628.0
2023-07-10 11:30:00,88.48,88.57,88.39,88.47,11559.0,86.4163,86.5042,86.3284,86.4065,11559.0
2023-07-10 12:00:00,88.51,88.68,88.45,88.52,9073.0,86.4456,86.6116,86.387,86.4553,9073.0
2023-07-10 12:30:00,88.56,88.61,88.23,88.27,9173.0,86.4944,86.5432,86.1721,86.2112,9173.0
2023-07-10 13:00:00,88.34,88.45,88.24,88.24,8622.0,86.2795,86.387,86.1819,86.1819,8622.0
2023-07-10 13:30:00,88.27,88.31,88.19,88.26,9090.0,86.2112,86.2502,86.133,86.2014,9090.0
2023-07-10 14:00:00,88.27,88.36,88.19,88.21,11488.0,86.2112,86.2991,86.133,86.1526,11488.0
2023-07-10 14:30:00,88.23,88.27,88.05,88.15,11503.0,86.1721,86.2112,85.9963,86.094,11503.0
2023-07-10 15:00:00,88.19,88.2,88.03,88.06,11062.0,86.133,86.1428,85.9768,86.0061,11062.0
2023-07-10 15:30:00,88.06,88.31,88.0,88.08,140123.0,86.0061,86.2502,85.9475,86.0256,140123.0
2023-07-11 09:30:00,88.09,89.03,88.05,88.94,36971.0,86.0354,86.9534,85.9963,86.8655,36971.0
2023-07-11 10:00:00,88.95,89.44,88.94,89.3,17654.0,86.8753,87.3539,86.8655,87.2171,17654.0
2023-07-11 10:30:00,89.23,89.23,88.78,88.92,21739.0,87.1488,87.1488,86.7093,86.846,21739.0
2023-07-11 11:00:00,88.93,89.4,88.92,89.34,85967.0,86.8558,87.3148,86.846,87.2562,85967.0
2023-07-11 11:30:00,89.35,89.45,89.13,89.17,22385.0,87.266,87.3636,87.0511,87.0902,22385.0
2023-07-11 12:00:00,89.17,89.46,89.16,89.24,13555.0,87.0902,87.3734,87.0804,87.1585,13555.0
2023-07-11 12:30:00,89.26,89.3,89.09,89.15,17465.0,87.1781,87.2171,87.012,87.0706,17465.0
2023-07-11 13:00:00,89.14,89.17,88.82,88.84,11224.0,87.0609,87.0902,86.7483,86.7679,11224.0
2023-07-11 13:30:00,88.83,88.99,88.76,88.99,22067.0,86.7581,86.9144,86.6897,86.9144,22067.0
2023-07-11 14:00:00,89.05,89.17,89.0,89.17,15161.0,86.973,87.0902,86.9241,87.0902,15161.0
2023-07-11 14:30:00,89.18,89.34,89.11,89.29,10464.0,87.0999,87.2562,87.0316,87.2074,10464.0
2023-07-11 15:00:00,89.32,89.6,89.29,89.59,17579.0,87.2367,87.5101,87.2074,87.5004,17579.0
2023-07-11 15:30:00,89.54,89.73,89.39,89.5,108437.0,87.4515,87.6371,87.305,87.4125,108437.0
2023-07-12 09:30:00,90.0,90.08,89.27,89.47,24108.0,87.9008,87.9789,87.1878,87.3832,24108.0
2023-07-12 10:00:00,89.44,89.51,89.15,89.33,42900.0,87.3539,87.4222,87.0706,87.2464,42900.0
2023-07-12 10:30:00,89.32,89.58,89.29,89.56,9324.0,87.2367,87.4906,87.2074,87.4711,9324.0
2023-07-12 11:00:00,89.59,89.65,89.43,89.48,13567.0,87.5004,87.559,87.3441,87.3929,13567.0
2023-07-12 11:30:00,89.48,89.48,89.24,89.33,23903.0,87.3929,87.3929,87.1585,87.2464,23903.0
2023-07-12 12:00:00,89.34,89.39,89.08,89.36,29706.0,87.2562,87.305,87.0023,87.2757,29706.0
2023-07-12 12:30:00,89.32,89.46,89.3,89.38,10366.0,87.2367,87.3734,87.2171,87.2953,10366.0
2023-07-12 13:00:00,89.36,89.52,89.35,89.39,10518.0,87.2757,87.432,87.266,87.305,10518.0
2023-07-12 13:30:00,89.34,89.43,89.33,89.42,9067.0,87.2562,87.3441,87.2464,87.3343,9067.0
2023-07-12 14:00:00,89.42,89.45,89.31,89.43,38057.0,87.3343,87.3636,87.2269,87.3441,38057.0
2023-07-12 14:30:00,89.41,89.46,89.32,89.34,23614.0,87.3246,87.3734,87.2367,87.2562,23614.0
2023-07-12 15:00:00,89.34,89.37,89.15,89.16,66333.0,87.2562,87.2855,87.0706,87.0804,66333.0
2023-07-12 15:30:00,89.12,89.47,89.05,89.13,181113.0,87.0413,87.3832,86.973,87.0511,181113.0
2023-07-13 09:30:00,89.14,89.39,88.81,89.34,19005.0,87.0609,87.305,86.7386,87.2562,19005.0
2023-07-13 10:00:00,89.38,89.55,89.24,89.51,15382.0,87.2953,87.4613,87.1585,87.4222,15382.0
2023-07-13 10:30:00,89.69,89.82,89.34,89.61,41577.0,87.598,87.725,87.2562,87.5199,41577.0
2023-07-13 11:00:00,89.62,90.01,89.58,90.01,40435.0,87.5297,87.9106,87.4906,87.9106,40435.0
2023-07-13 11:30:00,89.98,90.2,89.98,90.18,13862.0,87.8813,88.0961,87.8813,88.0766,13862.0
2023-07-13 12:00:00,90.2,90.2,90.02,90.06,12928.0,88.0961,88.0961,87.9203,87.9594,12928.0
2023-07-13 12:30:00,90.08,90.1,89.81,89.88,11077.0,87.9789,87.9985,87.7152,87.7836,11077.0
2023-07-13 13:00:00,89.86,89.92,89.79,89.9,9702.0,87.7641,87.8227,87.6957,87.8031,9702.0
2023-07-13 13:30:00,89.92,89.92,89.78,89.8,9206.0,87.8227,87.8227,87.6859,87.7055,9206.0
2023-07-13 14:00:00,89.8,89.91,89.8,89.89,11200.0,87.7055,87.8129,87.7055,87.7934,11200.0
2023-07-13 14:30:00,89.89,89.96,89.78,89.86,8452.0,87.7934,87.8617,87.6859,87.7641,8452.0
2023-07-13 15:00:00,89.85,89.9,89.75,89.89,14325.0,87.7543,87.8031,87.6566,87.7934,14325.0
2023-07-13 15:30:00,89.87,90.09,89.77,89.86,110271.0,87.7738,87.9887,87.6762,87.7641,110271.0
2023-07-14 09:30:00,89.51,89.85,88.91,89.47,41953.0,87.4222,87.7543,86.8362,87.3832,41953.0
2023-07-14 10:00:00,89.47,89.56,89.23,89.53,42603.0,87.3832,87.4711,87.1488,87.4418,42603.0
2023-07-14 10:30:00,89.52,89.59,89.31,89.43,17287.0,87.432,87.5004,87.2269,87.3441,17287.0
2023-07-14 11:00:00,89.45,89.5,89.22,89.45,26568.0,87.3636,87.4125,87.139,87.3636,26568.0
2023-07-14 11:30:00,89.42,89.52,89.25,89.5,29015.0,87.3343,87.432,87.1683,87.4125,29015.0
2023-07-14 12:00:00,89.5,89.58,89.33,89.45,21009.0,87.4125,87.4906,87.2464,87.3636,21009.0
2023-07-14 12:30:00,89.42,89.75,89.38,89.75,21015.0,87.3343,87.6566,87.2953,87.6566,21015.0
2023-07-14 13:00:00,89.75,89.84,89.66,89.84,17188.0,87.6566,87.7445,87.5687,87.7445,17188.0
2023-07-14 13:30:00,89.82,89.97,89.78,89.9,10332.0,87.725,87.8715,87.6859,87.8031,10332.0
2023-07-14 14:00:00,89.9,89.97,89.83,89.95,10643.0,87.8031,87.8715,87.7348,87.852,10643.0
2023-07-14 14:30:00,89.95,90.01,89.7,89.78,172249.0,87.852,87.9106,87.6078,87.6859,172249.0
2023-07-14 15:00:00,89.8,89.87,89.57,89.87,53035.0,87.7055,87.7738,87.4808,87.7738,53035.0
2023-07-14 15:30:00,89.88,89.95,89.73,89.86,117459.0,87.7836,87.852,87.6371,87.7641,117459.0
2023-07-17 09:30:00,89.76,90.38,89.74,90.06,36971.0,87.6664,88.272,87.6469,87.9594,36971.0
2023-07-17 10:00:00,90.08,90.29,89.86,90.22,13242.0,87.9789,88.1841,87.7641,88.1157,13242.0
2023-07-17 10:30:00,90.32,90.39,90.07,90.11,18103.0,88.2134,88.2817,87.9692,88.0082,18103.0
2023-07-17 11:00:00,90.09,90.15,89.97,90.0,10091.0,87.9887,88.0473,87.8715,87.9008,10091.0
2023-07-17 11:30:00,90.05,90.29,90.05,90.07,7464.0,87.9496,88.1841,87.9496,87.9692,7464.0
2023-07-17 12:00:00,90.02,90.1,89.85,89.96,14851.0,87.9203,87.9985,87.7543,87.8617,14851.0
2023-07-17 12:30:00,89.96,90.02,89.86,90.0,15360.0,87.8617,87.9203,87.7641,87.9008,15360.0
2023-07-17 13:00:00,89.99,90.06,89.92,90.04,21885.0,87.891,87.9594,87.8227,87.9399,21885.0
2023-07-17 13:30:00,90.04,90.1,89.91,90.02,26395.0,87.9399,87.9985,87.8129,87.9203,26395.0
2023-07-17 14:00:00,90.01,90.22,90.0,90.09,30158.0,87.9106,88.1157,87.9008,87.9887,30158.0
2023-07-17 14:30:00,90.1,90.39,90.02,90.38,53721.0,87.9985,88.2817,87.9203,88.272,53721.0
2023-07-17 15:00:00,90.41,90.62,90.33,90.57,103046.0,88.3013,88.5064,88.2231,88.4575,103046.0
2023-07-17 15:30:00,90.57,90.6,90.39,90.46,105735.0,88.4575,88.4868,88.2817,88.3501,105735.0
2023-07-18 09:30:00,90.7,91.51,90.5,91.5,31801.0,88.5845,89.3756,88.3892,89.3658,31801.0
2023-07-18 10:00:00,91.5,91.5,90.97,91.07,17649.0,89.3658,89.3658,88.8482,88.9459,17649.0
2023-07-18 10:30:00,91.06,91.23,91.01,91.2,16363.0,88.9361,89.1021,88.8873,89.0728,16363.0
2023-07-18 11:00:00,91.21,91.25,90.93,91.02,21934.0,89.0826,89.1217,88.8091,88.897,21934.0
2023-07-18 11:30:00,90.97,91.02,90.76,90.8,49756.0,88.8482,88.897,88.6431,88.6822,49756.0
2023-07-18 12:00:00,90.74,90.9,90.38,90.38,32040.0,88.6236,88.7798,88.272,88.272,32040.0
2023-07-18 12:30:00,90.34,90.44,90.0,90.17,41534.0,88.2329,88.3306,87.9008,88.0668,41534.0
2023-07-18 13:00:00,90.1,90.25,89.9,89.94,21916.0,87.9985,88.145,87.8031,87.8422,21916.0
2023-07-18 13:30:00,89.96,90.15,89.93,90.15,19119.0,87.8617,88.0473,87.8324,88.0473,19119.0
2023-07-18 14:00:00,90.13,90.13,90.04,90.13,14022.0,88.0278,88.0278,87.9399,88.0278,14022.0
2023-07-18 14:30:00,90.15,90.2,90.03,90.12,15265.0,88.0473,88.0961,87.9301,88.018,15265.0
2023-07-18 15:00:00,90.13,90.41,90.1,90.31,26834.0,88.0278,88.3013,87.9985,88.2036,26834.0
2023-07-18 15:30:00,90.31,90.53,90.31,90.38,113851.0,88.2036,88.4185,88.2036,88.272,113851.0
2023-07-19 09:30:00,90.68,91.16,90.47,90.84,29187.0,88.565,89.0338,88.3599,88.7212,29187.0
2023-07-19 10:00:00,90.84,91.0,90.7,90.7,27562.0,88.7212,88.8775,88.5845,88.5845,27562.0
2023-07-19 10:30:00,90.61,90.61,89.9,89.9,13453.0,88.4966,88.4966,87.8031,87.8031,13453.0
2023-07-19 11:00:00,89.87,89.95,89.76,89.89,14474.0,87.7738,87.852,87.6664,87.7934,14474.0
2023-07-19 11:30:00,89.89,90.2,89.85,90.06,39401.0,87.7934,88.0961,87.7543,87.9594,39401.0
2023-07-19 12:00:00,90.04,90.36,89.83,90.3,10976.0,87.9399,88.2524,87.7348,88.1938,10976.0
2023-07-19 12:30:00,90.28,90.31,90.12,90.31,5837.0,88.1743,88.2036,88.018,88.2036,5837.0
2023-07-19 13:00:00,90.26,90.27,90.1,90.15,9742.0,88.1548,88.1645,87.9985,88.0473,9742.0
2023-07-19 13:30:00,90.16,90.25,90.08,90.13,7699.0,88.0571,88.145,87.9789,88.0278,7699.0
2023-07-19 14:00:00,90.15,90.23,90.0,90.23,32075.0,88.0473,88.1254,87.9008,88.1254,32075.0
2023-07-19 14:30:00,90.22,90.42,90.14,90.38,30992.0,88.1157,88.311,88.0375,88.272,30992.0
2023-07-19 15:00:00,90.36,90.48,90.25,90.48,40185.0,88.2524,88.3696,88.145,88.3696,40185.0
2023-07-19 15:30:00,90.47,90.7,90.32,90.54,91483.0,88.3599,88.5845,88.2134,88.4282,91483.0
2023-07-20 09:30:00,90.63,91.05,90.51,91.0,22536.0,88.5161,88.9263,88.3989,88.8775,22536.0
2023-07-20 10:00:00,91.0,91.35,90.93,90.94,32257.0,88.8775,89.2193,88.8091,88.8189,32257.0
2023-07-20 10:30:00,91.0,91.41,91.0,91.24,10877.0,88.8775,89.2779,88.8775,89.1119,10877.0
2023-07-20 11:00:00,91.27,91.31,91.02,91.06,10439.0,89.1412,89.1803,88.897,88.9361,10439.0
2023-07-20 11:30:00,91.03,91.37,91.03,91.33,12414.0,88.9068,89.2389,88.9068,89.1998,12414.0
2023-07-20 12:00:00,91.36,91.36,91.09,91.17,8652.0,89.2291,89.2291,88.9654,89.0435,8652.0
2023-07-20 12:30:00,91.17,91.17,90.94,91.0,8189.0,89.0435,89.0435,88.8189,88.8775,8189.0
2023-07-20 13:00:00,90.97,91.13,90.97,91.03,14416.0,88.8482,89.0045,88.8482,88.9068,14416.0
2023-07-20 13:30:00,91.0,91.09,90.97,91.04,11806.0,88.8775,88.9654,88.8482,88.9166,11806.0
2023-07-20 14:00:00,90.99,91.18,90.97,91.04,10844.0,88.8677,89.0533,88.8482,88.9166,10844.0
2023-07-20 14:30:00,91.04,91.2,91.0,91.12,14538.0,88.9166,89.0728,88.8775,88.9947,14538.0
2023-07-20 15:00:00,91.07,91.16,91.01,91.15,18188.0,88.9459,89.0338,88.8873,89.024,18188.0
2023-07-20 15:30:00,91.14,91.4,91.12,91.37,54778.0,89.0142,89.2682,88.9947,89.2389,54778.0
2023-07-21 09:30:00,91.63,91.63,90.89,91.2,24222.0,89.4928,89.4928,88.7701,89.0728,24222.0
2023-07-21 10:00:00,91.22,91.61,91.18,91.47,13348.0,89.0924,89.4733,89.0533,89.3365,13348.0
2023-07-21 10:30:00,91.59,91.64,91.38,91.54,10557.0,89.4537,89.5026,89.2486,89.4049,10557.0
2023-07-21 11:00:00,91.59,91.59,91.23,91.27,11974.0,89.4537,89.4537,89.1021,89.1412,11974.0
2023-07-21 11:30:00,91.31,91.39,91.26,91.33,11548.0,89.1803,89.2584,89.1314,89.1998,11548.0
2023-07-21 12:00:00,91.33,91.49,91.28,91.32,21721.0,89.1998,89.3561,89.151,89.19,21721.0
2023-07-21 12:30:00,91.31,91.33,91.14,91.2,12436.0,89.1803,89.1998,89.0142,89.0728,12436.0
2023-07-21 13:00:00,91.24,91.34,91.1,91.19,13125.0,89.1119,89.2096,88.9752,89.0631,13125.0
2023-07-21 13:30:00,91.22,91.23,90.99,91.06,7670.0,89.0924,89.1021,88.8677,88.9361,7670.0
2023-07-21 14:00:00,91.06,91.19,90.95,91.16,20047.0,88.9361,89.0631,88.8287,89.0338,20047.0
2023-07-21 14:30:00,91.19,91.38,91.16,91.29,31965.0,89.0631,89.2486,89.0338,89.1607,31965.0
2023-07-21 15:00:00,91.3,91.44,91.23,91.4,12631.0,89.1705,89.3072,89.1021,89.2682,12631.0
2023-07-21 15:30:00,91.48,91.49,91.26,91.3,105594.0,89.3463,89.3561,89.1314,89.1705,105594.0
2023-07-24 09:30:00,91.64,91.95,91.26,91.38,30918.0,89.5026,89.8053,89.1314,89.2486,30918.0
2023-07-24 10:00:00,91.49,91.72,91.18,91.33,19278.0,89.3561,89.5807,89.0533,89.1998,19278.0
2023-07-24 10:30:00,91.33,91.46,91.16,91.38,15820.0,89.1998,89.3268,89.0338,89.2486,15820.0
2023-07-24 11:00:00,91.36,91.72,91.24,91.72,12884.0,89.2291,89.5807,89.1119,89.5807,12884.0
2023-07-24 11:30:00,91.69,91.81,91.45,91.5,14716.0,89.5514,89.6686,89.317,89.3658,14716.0
2023-07-24 12:00:00,91.5,91.61,91.36,91.57,13919.0,89.3658,89.4733,89.2291,89.4342,13919.0
2023-07-24 12:30:00,91.55,91.69,91.48,91.69,9828.0,89.4147,89.5514,89.3463,89.5514,9828.0
2023-07-24 13:00:00,91.65,91.7,91.53,91.7,8810.0,89.5123,89.5612,89.3951,89.5612,8810.0
2023-07-24 13:30:00,91.7,91.8,91.57,91.7,14360.0,89.5612,89.6588,89.4342,89.5612,14360.0
2023-07-24 14:00:00,91.7,91.74,91.57,91.68,23850.0,89.5612,89.6002,89.4342,89.5416,23850.0
2023-07-24 14:30:00,91.66,91.73,91.56,91.66,25358.0,89.5221,89.5905,89.4244,89.5221,25358.0
2023-07-24 15:00:00,91.66,91.66,91.58,91.59,19705.0,89.5221,89.5221,89.444,89.4537,19705.0
2023-07-24 15:30:00,91.6,91.65,91.41,91.42,52779.0,89.4635,89.5123,89.2779,89.2877,52779.0
2023-07-25 09:30:00,91.03,91.75,90.95,91.45,78477.0,88.9068,89.61,88.8287,89.317,78477.0
2023-07-25 10:00:00,91.44,91.97,91.44,91.66,45347.0,89.3072,89.8249,89.3072,89.5221,45347.0
2023-07-25 10:30:00,91.64,91.87,91.57,91.6,19325.0,89.5026,89.7272,89.4342,89.4635,19325.0
2023-07-25 11:00:00,91.6,91.8,91.48,91.77,20189.0,89.4635,89.6588,89.3463,89.6295,20189.0
2023-07-25 11:30:00,91.78,91.86,91.71,91.83,7992.0,89.6393,89.7174,89.5709,89.6881,7992.0
2023-07-25 12:00:00,91.79,92.0,91.78,91.82,7523.0,89.6491,89.8542,89.6393,89.6784,7523.0
2023-07-25 12:30:00,91.87,92.05,91.86,92.05,7317.0,89.7272,89.903,89.7174,89.903,7317.0
2023-07-25 13:00:00,92.01,92.12,91.88,92.06,8330.0,89.8639,89.9714,89.737,89.9128,8330.0
2023-07-25 13:30:00,92.05,92.25,92.04,92.25,5421.0,89.903,90.0983,89.8932,90.0983,5421.0
2023-07-25 14:00:00,92.22,92.27,92.14,92.19,12440.0,90.069,90.1179,89.9909,90.0397,12440.0
2023-07-25 14:30:00,92.22,92.27,92.12,92.16,17470.0,90.069,90.1179,89.9714,90.0104,17470.0
2023-07-25 15:00:00,92.17,92.26,92.13,92.2,13619.0,90.0202,90.1081,89.9811,90.0495,13619.0
2023-07-25 15:30:00,92.2,92.29,92.15,92.22,85922.0,90.0495,90.1374,90.0007,90.069,85922.0
2023-07-26 09:30:00,92.44,93.29,92.44,92.91,35388.0,90.2839,91.1141,90.2839,90.7429,35388.0
2023-07-26 10:00:00,92.86,93.1,92.76,92.88,198246.0,90.6941,90.9285,90.5964,90.7136,198246.0
2023-07-26 10:30:00,92.88,93.24,92.61,93.2,12955.0,90.7136,91.0652,90.4499,91.0262,12955.0
2023-07-26 11:00:00,93.16,93.34,93.13,93.23,11430.0,90.9871,91.1629,90.9578,91.0555,11430.0
2023-07-26 11:30:00,93.23,93.29,93.01,93.23,11052.0,91.0555,91.1141,90.8406,91.0555,11052.0
2023-07-26 12:00:00,93.22,93.41,93.16,93.41,11094.0,91.0457,91.2313,90.9871,91.2313,11094.0
2023-07-26 12:30:00,93.43,93.55,93.36,93.48,15455.0,91.2508,91.368,91.1824,91.2996,15455.0
2023-07-26 13:00:00,93.48,93.59,93.39,93.5,10397.0,91.2996,91.4071,91.2117,91.3192,10397.0
2023-07-26 13:30:00,93.48,93.6,93.35,93.52,18567.0,91.2996,91.4168,91.1727,91.3387,18567.0
2023-07-26 14:00:00,93.5,93.57,93.39,93.51,22369.0,91.3192,91.3875,91.2117,91.3289,22369.0
2023-07-26 14:30:00,93.51,93.85,93.44,93.51,20271.0,91.3289,91.661,91.2606,91.3289,20271.0
2023-07-26 15:00:00,93.63,93.68,93.28,93.45,21710.0,91.4461,91.495,91.1043,91.2703,21710.0
2023-07-26 15:30:00,93.48,93.71,93.3,93.7,116782.0,91.2996,91.5243,91.1238,91.5145,116782.0
2023-07-27 09:30:00,93.8,94.13,92.88,93.25,117413.0,91.6122,91.9345,90.7136,91.075,117413.0
2023-07-27 10:00:00,93.25,93.25,92.54,92.72,45764.0,91.075,91.075,90.3816,90.5574,45764.0
2023-07-27 10:30:00,92.67,93.07,92.47,92.59,49758.0,90.5085,90.8992,90.3132,90.4304,49758.0
2023-07-27 11:00:00,92.65,92.76,92.39,92.43,41571.0,90.489,90.5964,90.2351,90.2741,41571.0
2023-07-27 11:30:00,92.4,92.54,92.31,92.47,29198.0,90.2448,90.3816,90.1569,90.3132,29198.0
2023-07-27 12:00:00,92.48,92.54,92.37,92.42,24494.0,90.323,90.3816,90.2155,90.2644,24494.0
2023-07-27 12:30:00,92.41,92.64,92.12,92.64,49503.0,90.2546,90.4792,89.9714,90.4792,49503.0
2023-07-27 13:00:00,92.64,92.77,92.36,92.38,17025.0,90.4792,90.6062,90.2058,90.2253,17025.0
2023-07-27 13:30:00,92.42,92.57,92.16,92.35,32031.0,90.2644,90.4109,90.0104,90.196,32031.0
2023-07-27 14:00:00,92.34,92.47,92.33,92.4,32964.0,90.1862,90.3132,90.1765,90.2448,32964.0
2023-07-27 14:30:00,92.4,92.43,92.23,92.27,38628.0,90.2448,90.2741,90.0788,90.1179,38628.0
2023-07-27 15:00:00,92.29,92.4,92.15,92.24,29626.0,90.1374,90.2448,90.0007,90.0886,29626.0
2023-07-27 15:30:00,92.27,92.42,92.1,92.21,251575.0,90.1179,90.2644,89.9518,90.0593,251575.0
2023-07-28 09:30:00,93.02,93.47,92.75,93.46,42056.0,90.8504,91.2899,90.5867,91.2801,42056.0
2023-07-28 10:00:00,93.34,93.43,93.07,93.28,24774.0,91.1629,91.2508,90.8992,91.1043,24774.0
2023-07-28 10:30:00,93.25,93.64,93.24,93.51,34557.0,91.075,91.4559,91.0652,91.3289,34557.0
2023-07-28 11:00:00,93.5,93.66,93.42,93.65,19560.0,91.3192,91.4754,91.241,91.4657,19560.0
2023-07-28 11:30:00,93.65,93.73,93.36,93.46,19809.0,91.4657,91.5438,91.1824,91.2801,19809.0
2023-07-28 12:00:00,93.49,93.59,93.31,93.55,23243.0,91.3094,91.4071,91.1336,91.368,23243.0
2023-07-28 12:30:00,93.58,93.6,93.5,93.53,17553.0,91.3973,91.4168,91.3192,91.3485,17553.0
2023-07-28 13:00:00,93.49,93.49,93.14,93.16,12301.0,91.3094,91.3094,90.9676,90.9871,12301.0
2023-07-28 13:30:00,93.14,93.34,92.99,93.34,19729.0,90.9676,91.1629,90.8211,91.1629,19729.0
2023-07-28 14:00:00,93.36,93.39,93.2,93.38,17659.0,91.1824,91.2117,91.0262,91.202,17659.0
2023-07-28 14:30:00,93.33,93.47,93.24,93.38,20172.0,91.1531,91.2899,91.0652,91.202,20172.0
2023-07-28 15:00:00,93.39,93.46,93.26,93.42,37572.0,91.2117,91.2801,91.0848,91.241,37572.0
2023-07-28 15:30:00,93.42,93.76,93.26,93.75,199300.0,91.241,91.5731,91.0848,91.5633,199300.0
2023-07-31 09:30:00,94.21,94.68,93.4,94.16,55007.0,92.0126,92.4717,91.2215,91.9638,55007.0
2023-07-31 10:00:00,94.19,94.31,93.9,94.15,67064.0,91.9931,92.1103,91.7098,91.954,67064.0
2023-07-31 10:30:00,94.19,94.31,93.93,93.98,35242.0,91.9931,92.1103,91.7391,91.788,35242.0
2023-07-31 11:00:00,93.98,94.2,93.97,94.1,30739.0,91.788,92.0029,91.7782,91.9052,30739.0
2023-07-31 11:30:00,94.12,94.32,94.06,94.24,29687.0,91.9247,92.1201,91.8661,92.0419,29687.0
2023-07-31 12:00:00,94.25,94.32,93.96,94.03,33489.0,92.0517,92.1201,91.7685,91.8368,33489.0
2023-07-31 12:30:00,94.03,94.04,93.85,93.98,29278.0,91.8368,91.8466,91.661,91.788,29278.0
2023-07-31 13:00:00,93.98,94.1,93.87,94.08,18713.0,91.788,91.9052,91.6805,91.8857,18713.0
2023-07-31 13:30:00,94.09,94.11,93.73,93.81,24677.0,91.8954,91.915,91.5438,91.6219,24677.0
2023-07-31 14:00:00,93.83,93.85,93.6,93.7,21281.0,91.6415,91.661,91.4168,91.5145,21281.0
2023-07-31 14:30:00,93.69,93.75,93.53,93.65,29045.0,91.5047,91.5633,91.3485,91.4657,29045.0
2023-07-31 15:00:00,93.68,93.93,93.64,93.79,50639.0,91.495,91.7391,91.4559,91.6024,50639.0
2023-07-31 15:30:00,93.79,94.0,93.52,93.61,205253.0,91.6024,91.8075,91.3387,91.4266,205253.0
2023-08-01 09:30:00,96.0,100.89,95.58,100.39,216232.0,93.7609,98.5368,93.3507,98.0485,216232.0
2023-08-01 10:00:00,100.39,101.62,99.66,100.38,146322.0,98.0485,99.2498,97.3355,98.0387,146322.0
2023-08-01 10:30:00,100.44,100.62,98.92,99.03,122345.0,98.0973,98.2731,96.6128,96.7202,122345.0
2023-08-01 11:00:00,99.05,99.48,98.44,98.91,144840.0,96.7397,97.1597,96.144,96.603,144840.0
2023-08-01 11:30:00,98.93,99.9,98.7,99.88,39201.0,96.6225,97.5699,96.3979,97.5504,39201.0
2023-08-01 12:00:00,99.97,100.0,99.18,99.35,27275.0,97.6383,97.6676,96.8667,97.0327,27275.0
2023-08-01 12:30:00,99.38,99.73,99.14,99.46,44850.0,97.062,97.4039,96.8276,97.1402,44850.0
2023-08-01 13:00:00,99.47,99.79,99.34,99.55,36069.0,97.1499,97.4625,97.023,97.2281,36069.0
2023-08-01 13:30:00,99.51,99.91,99.28,99.91,56035.0,97.189,97.5797,96.9644,97.5797,56035.0
2023-08-01 14:00:00,99.9,100.13,99.46,99.67,97222.0,97.5699,97.7945,97.1402,97.3453,97222.0
2023-08-01 14:30:00,99.7,100.04,99.67,99.98,70021.0,97.3746,97.7066,97.3453,97.648,70021.0
2023-08-01 15:00:00,99.97,100.06,99.82,99.95,40901.0,97.6383,97.7262,97.4918,97.6187,40901.0
2023-08-01 15:30:00,99.92,100.07,99.68,99.99,234313.0,97.5894,97.7359,97.355,97.6578,234313.0
2023-08-02 09:30:00,99.99,100.32,98.88,98.98,73889.0,97.6578,97.9801,96.5737,96.6714,73889.0
2023-08-02 10:00:00,98.96,99.56,98.33,99.56,36003.0,96.6518,97.2378,96.0365,97.2378,36003.0
2023-08-02 10:30:00,99.52,99.77,98.67,98.71,24374.0,97.1988,97.4429,96.3686,96.4077,24374.0
2023-08-02 11:00:00,98.62,99.04,98.59,99.04,22961.0,96.3198,96.73,96.2905,96.73,22961.0
2023-08-02 11:30:00,98.98,99.16,98.85,99.01,18203.0,96.6714,96.8472,96.5444,96.7007,18203.0
2023-08-02 12:00:00,99.06,99.36,99.0,99.06,20446.0,96.7495,97.0425,96.6909,96.7495,20446.0
2023-08-02 12:30:00,99.1,99.1,98.58,98.62,13805.0,96.7886,96.7886,96.2807,96.3198,13805.0
2023-08-02 13:00:00,98.61,98.7,98.42,98.7,13687.0,96.31,96.3979,96.1244,96.3979,13687.0
2023-08-02 13:30:00,98.73,98.82,98.63,98.8,15777.0,96.4272,96.5151,96.3295,96.4956,15777.0
2023-08-02 14:00:00,98.77,98.83,98.53,98.58,14768.0,96.4663,96.5249,96.2319,96.2807,14768.0
2023-08-02 14:30:00,98.58,98.8,98.45,98.8,21098.0,96.2807,96.4956,96.1537,96.4956,21098.0
2023-08-02 15:00:00,98.81,98.97,98.81,98.86,23420.0,96.5053,96.6616,96.5053,96.5542,23420.0
2023-08-02 15:30:00,98.87,98.87,98.3,98.55,138239.0,96.5639,96.5639,96.0072,96.2514,138239.0
2023-08-03 09:30:00,98.71,98.78,97.8,97.92,30058.0,96.4077,96.476,95.5189,95.6361,30058.0
2023-08-03 10:00:00,97.92,98.15,97.67,97.99,18467.0,95.6361,95.8607,95.3919,95.7045,18467.0
2023-08-03 10:30:00,97.94,98.05,97.73,97.97,24045.0,95.6556,95.7631,95.4505,95.6849,24045.0
2023-08-03 11:00:00,97.96,97.96,97.6,97.95,13284.0,95.6752,95.6752,95.3235,95.6654,13284.0
2023-08-03 11:30:00,97.95,98.45,97.9,98.45,16309.0,95.6654,96.1537,95.6166,96.1537,16309.0
2023-08-03 12:00:00,98.46,98.47,98.23,98.34,12155.0,96.1635,96.1733,95.9389,96.0463,12155.0
2023-08-03 12:30:00,98.37,98.93,98.37,98.88,17607.0,96.0756,96.6225,96.0756,96.5737,17607.0
2023-08-03 13:00:00,98.89,98.92,98.55,98.6,15735.0,96.5835,96.6128,96.2514,96.3002,15735.0
2023-08-03 13:30:00,98.57,98.62,98.42,98.46,21441.0,96.2709,96.3198,96.1244,96.1635,21441.0
2023-08-03 14:00:00,98.46,98.56,98.37,98.51,23001.0,96.1635,96.2612,96.0756,96.2123,23001.0
2023-08-03 14:30:00,98.53,98.59,98.38,98.53,22848.0,96.2319,96.2905,96.0854,96.2319,22848.0
2023-08-03 15:00:00,98.55,98.65,98.44,98.59,25811.0,96.2514,96.3491,96.144,96.2905,25811.0
2023-08-03 15:30:00,98.58,98.62,98.2,98.4,170385.0,96.2807,96.3198,95.9096,96.1049,170385.0
2023-08-04 09:30:00,99.08,99.16,97.97,98.16,44020.0,96.769,96.8472,95.6849,95.8705,44020.0
2023-08-04 10:00:00,98.15,98.42,97.54,98.09,57262.0,95.8607,96.1244,95.2649,95.8021,57262.0
2023-08-04 10:30:00,98.14,98.3,98.02,98.07,14314.0,95.851,96.0072,95.7338,95.7826,14314.0
2023-08-04 11:00:00,98.11,98.11,97.41,97.61,19770.0,95.8217,95.8217,95.138,95.3333,19770.0
2023-08-04 11:30:00,97.63,97.65,97.23,97.5,16229.0,95.3529,95.3724,94.9622,95.2259,16229.0
2023-08-04 12:00:00,97.59,97.84,97.33,97.8,16582.0,95.3138,95.558,95.0598,95.5189,16582.0
2023-08-04 12:30:00,97.86,97.91,97.74,97.85,12887.0,95.5775,95.6263,95.4603,95.5677,12887.0
2023-08-04 13:00:00,97.83,97.89,97.5,97.55,10874.0,95.5482,95.6068,95.2259,95.2747,10874.0
2023-08-04 13:30:00,97.58,97.65,97.32,97.33,15367.0,95.304,95.3724,95.0501,95.0598,15367.0
2023-08-04 14:00:00,97.31,97.33,97.02,97.11,16496.0,95.0403,95.0598,94.7571,94.845,16496.0
2023-08-04 14:30:00,97.07,97.09,96.87,96.97,21354.0,94.8059,94.8254,94.6106,94.7082,21354.0
2023-08-04 15:00:00,97.0,97.17,96.8,97.17,34481.0,94.7375,94.9036,94.5422,94.9036,34481.0
2023-08-04 15:30:00,97.17,97.25,96.94,97.1,150663.0,94.9036,94.9817,94.6789,94.8352,150663.0
2023-08-07 09:30:00,97.24,97.63,97.01,97.52,43808.0,94.9719,95.3529,94.7473,95.2454,43808.0
2023-08-07 10:00:00,97.52,97.57,96.94,96.97,32758.0,95.2454,95.2942,94.6789,94.7082,32758.0
2023-08-07 10:30:00,97.0,97.29,96.93,97.29,21165.0,94.7375,95.0208,94.6692,95.0208,21165.0
2023-08-07 11:00:00,97.29,97.5,97.29,97.42,19125.0,95.0208,95.2259,95.0208,95.1477,19125.0
2023-08-07 11:30:00,97.41,97.53,97.17,97.18,25678.0,95.138,95.2552,94.9036,94.9133,25678.0
2023-08-07 12:00:00,97.18,97.42,97.15,97.42,22579.0,94.9133,95.1477,94.884,95.1477,22579.0
2023-08-07 12:30:00,97.45,97.57,97.28,97.56,51867.0,95.177,95.2942,95.011,95.2845,51867.0
2023-08-07 13:00:00,97.6,97.69,97.51,97.63,19430.0,95.3235,95.4115,95.2356,95.3529,19430.0
2023-08-07 13:30:00,97.63,97.94,97.61,97.93,47241.0,95.3529,95.6556,95.3333,95.6459,47241.0
2023-08-07 14:00:00,97.95,97.97,97.23,97.36,39081.0,95.6654,95.6849,94.9622,95.0891,39081.0
2023-08-07 14:30:00,97.38,97.64,97.38,97.45,25284.0,95.1087,95.3626,95.1087,95.177,25284.0
2023-08-07 15:00:00,97.47,97.47,96.99,97.01,24636.0,95.1966,95.1966,94.7278,94.7473,24636.0
2023-08-07 15:30:00,97.0,97.72,96.99,97.63,212439.0,94.7375,95.4408,94.7278,95.3529,212439.0
2023-08-08 09:30:00,97.44,97.44,96.81,96.94,23682.0,95.1673,95.1673,94.552,94.6789,23682.0
2023-08-08 10:00:00,97.0,97.12,96.82,97.0,20080.0,94.7375,94.8547,94.5617,94.7375,20080.0
2023-08-08 10:30:00,97.0,97.16,96.86,97.02,36525.0,94.7375,94.8938,94.6008,94.7571,36525.0
2023-08-08 11:00:00,97.05,97.09,96.71,96.9,11523.0,94.7864,94.8254,94.4543,94.6399,11523.0
2023-08-08 11:30:00,96.89,96.92,96.46,96.49,17923.0,94.6301,94.6594,94.2101,94.2394,17923.0
2023-08-08 12:00:00,96.51,96.59,96.36,96.59,8886.0,94.259,94.3371,94.1125,94.3371,8886.0
2023-08-08 12:30:00,96.66,96.66,96.47,96.58,6919.0,94.4055,94.4055,94.2199,94.3273,6919.0
2023-08-08 13:00:00,96.56,96.84,96.56,96.59,14217.0,94.3078,94.5813,94.3078,94.3371,14217.0
2023-08-08 13:30:00,96.59,96.74,96.58,96.63,10682.0,94.3371,94.4836,94.3273,94.3762,10682.0
2023-08-08 14:00:00,96.63,96.86,96.61,96.75,25334.0,94.3762,94.6008,94.3566,94.4934,25334.0
2023-08-08 14:30:00,96.82,97.06,96.74,97.03,21582.0,94.5617,94.7961,94.4836,94.7668,21582.0
2023-08-08 15:00:00,97.03,97.21,96.98,97.18,29095.0,94.7668,94.9426,94.718,94.9133,29095.0
2023-08-08 15:30:00,97.17,97.25,96.97,96.98,77447.0,94.9036,94.9817,94.7082,94.718,77447.0
2023-08-09 09:30:00,96.94,97.07,96.68,97.06,14851.0,94.6789,94.8059,94.425,94.7961,14851.0
2023-08-09 10:00:00,97.06,97.4,97.06,97.4,20230.0,94.7961,95.1282,94.7961,95.1282,20230.0
2023-08-09 10:30:00,97.44,97.5,97.3,97.48,10385.0,95.1673,95.2259,95.0305,95.2063,10385.0
2023-08-09 11:00:00,97.47,97.54,97.1,97.15,5690.0,95.1966,95.2649,94.8352,94.884,5690.0
2023-08-09 11:30:00,97.12,97.17,96.91,96.98,6216.0,94.8547,94.9036,94.6496,94.718,6216.0
2023-08-09 12:00:00,96.93,97.18,96.93,97.18,7206.0,94.6692,94.9133,94.6692,94.9133,7206.0
2023-08-09 12:30:00,97.2,97.2,97.07,97.18,8878.0,94.9329,94.9329,94.8059,94.9133,8878.0
2023-08-09 13:00:00,97.17,97.57,97.12,97.54,8604.0,94.9036,95.2942,94.8547,95.2649,8604.0
2023-08-09 13:30:00,97.56,97.59,97.43,97.43,19389.0,95.2845,95.3138,95.1575,95.1575,19389.0
2023-08-09 14:00:00,97.46,97.7,97.44,97.67,19484.0,95.1868,95.4212,95.1673,95.3919,19484.0
2023-08-09 14:30:00,97.7,97.83,97.7,97.83,9252.0,95.4212,95.5482,95.4212,95.5482,9252.0
2023-08-09 15:00:00,97.81,97.84,97.69,97.79,16510.0,95.5287,95.558,95.4115,95.5091,16510.0
2023-08-09 15:30:00,97.79,97.85,97.43,97.54,81547.0,95.5091,95.5677,95.1575,95.2649,81547.0
2023-08-10 09:30:00,97.26,97.38,96.77,97.24,28077.0,94.9915,95.1087,94.5129,94.9719,28077.0
2023-08-10 10:00:00,97.3,97.78,97.3,97.59,11342.0,95.0305,95.4994,95.0305,95.3138,11342.0
2023-08-10 10:30:00,97.61,97.64,97.23,97.42,11638.0,95.3333,95.3626,94.9622,95.1477,11638.0
2023-08-10 11:00:00,97.42,97.42,97.19,97.35,14439.0,95.1477,95.1477,94.9231,95.0794,14439.0
2023-08-10 11:30:00,97.42,97.47,97.13,97.23,27115.0,95.1477,95.1966,94.8645,94.9622,27115.0
2023-08-10 12:00:00,97.26,97.26,97.01,97.11,14418.0,94.9915,94.9915,94.7473,94.845,14418.0
2023-08-10 12:30:00,97.09,97.19,97.05,97.09,14067.0,94.8254,94.9231,94.7864,94.8254,14067.0
2023-08-10 13:00:00,97.08,97.11,96.9,96.96,13246.0,94.8157,94.845,94.6399,94.6985,13246.0
2023-08-10 13:30:00,96.95,97.03,96.82,97.03,10514.0,94.6887,94.7668,94.5617,94.7668,10514.0
2023-08-10 14:00:00,96.99,97.43,96.98,97.41,11196.0,94.7278,95.1575,94.718,95.138,11196.0
2023-08-10 14:30:00,97.43,97.7,97.42,97.69,12129.0,95.1575,95.4212,95.1477,95.4115,12129.0
2023-08-10 15:00:00,97.67,97.67,97.18,97.23,17801.0,95.3919,95.3919,94.9133,94.9622,17801.0
2023-08-10 15:30:00,97.22,97.42,96.99,97.28,85669.0,94.9524,95.1477,94.7278,95.011,85669.0
2023-08-11 09:30:00,97.39,97.54,96.84,96.88,18284.0,95.1184,95.2649,94.5813,94.6203,18284.0
2023-08-11 10:00:00,96.93,97.18,96.72,96.96,21579.0,94.6692,94.9133,94.4641,94.6985,21579.0
2023-08-11 10:30:00,97.12,97.66,97.07,97.41,25265.0,94.8547,95.3822,94.8059,95.138,25265.0
2023-08-11 11:00:00,97.46,97.83,97.39,97.79,35529.0,95.1868,95.5482,95.1184,95.5091,35529.0
2023-08-11 11:30:00,97.78,97.99,97.61,97.82,34316.0,95.4994,95.7045,95.3333,95.5384,34316.0
2023-08-11 12:00:00,97.85,97.85,97.45,97.56,10499.0,95.5677,95.5677,95.177,95.2845,10499.0
2023-08-11 12:30:00,97.58,97.6,97.33,97.36,7781.0,95.304,95.3235,95.0598,95.0891,7781.0
2023-08-11 13:00:00,97.37,97.45,97.28,97.35,8460.0,95.0989,95.177,95.011,95.0794,8460.0
2023-08-11 13:30:00,97.38,97.42,97.21,97.34,8968.0,95.1087,95.1477,94.9426,95.0696,8968.0
2023-08-11 14:00:00,97.4,97.43,97.3,97.33,20984.0,95.1282,95.1575,95.0305,95.0598,20984.0
2023-08-11 14:30:00,97.38,97.5,97.32,97.47,14527.0,95.1087,95.2259,95.0501,95.1966,14527.0
2023-08-11 15:00:00,97.46,97.57,97.41,97.47,16006.0,95.1868,95.2942,95.138,95.1966,16006.0
2023-08-11 15:30:00,97.47,97.67,97.4,97.67,64500.0,95.1966,95.3919,95.1282,95.3919,64500.0
2023-08-14 09:30:00,97.78,98.31,97.44,98.13,41272.0,95.4994,96.017,95.1673,95.8412,41272.0
2023-08-14 10:00:00,98.15,98.49,98.11,98.27,35047.0,95.8607,96.1928,95.8217,95.9779,35047.0
2023-08-14 10:30:00,98.28,98.37,97.97,98.37,25317.0,95.9877,96.0756,95.6849,96.0756,25317.0
2023-08-14 11:00:00,98.39,98.39,98.14,98.18,18764.0,96.0951,96.0951,95.851,95.89,18764.0
2023-08-14 11:30:00,98.19,98.36,98.14,98.21,24290.0,95.8998,96.0658,95.851,95.9193,24290.0
2023-08-14 12:00:00,98.23,98.28,98.06,98.22,16502.0,95.9389,95.9877,95.7728,95.9291,16502.0
2023-08-14 12:30:00,98.2,98.35,98.18,98.23,12518.0,95.9096,96.0561,95.89,95.9389,12518.0
2023-08-14 13:00:00,98.23,98.46,98.18,98.46,19618.0,95.9389,96.1635,95.89,96.1635,19618.0
2023-08-14 13:30:00,98.47,98.57,98.42,98.56,17135.0,96.1733,96.2709,96.1244,96.2612,17135.0
2023-08-14 14:00:00,98.56,98.65,98.09,98.22,25260.0,96.2612,96.3491,95.8021,95.9291,25260.0
2023-08-14 14:30:00,98.22,98.23,97.95,98.06,22219.0,95.9291,95.9389,95.6654,95.7728,22219.0
2023-08-14 15:00:00,98.06,98.24,97.79,98.06,46666.0,95.7728,95.9486,95.5091,95.7728,46666.0
2023-08-14 15:30:00,98.09,98.23,98.04,98.2,102606.0,95.8021,95.9389,95.7533,95.9096,102606.0
2023-08-15 09:30:00,97.86,98.14,97.46,98.12,20263.0,95.5775,95.851,95.1868,95.8314,20263.0
2023-08-15 10:00:00,98.12,98.49,98.04,98.18,46561.0,95.8314,96.1928,95.7533,95.89,46561.0
2023-08-15 10:30:00,98.18,98.49,98.16,98.24,34130.0,95.89,96.1928,95.8705,95.9486,34130.0
2023-08-15 11:00:00,98.31,98.42,98.08,98.26,27404.0,96.017,96.1244,95.7924,95.9682,27404.0
2023-08-15 11:30:00,98.24,98.29,98.03,98.22,50023.0,95.9486,95.9975,95.7435,95.9291,50023.0
2023-08-15 12:00:00,98.21,98.23,98.06,98.16,11589.0,95.9193,95.9389,95.7728,95.8705,11589.0
2023-08-15 12:30:00,98.18,98.22,98.0,98.02,11542.0,95.89,95.9291,95.7142,95.7338,11542.0
2023-08-15 13:00:00,97.98,97.98,97.72,97.9,7744.0,95.6947,95.6947,95.4408,95.6166,7744.0
2023-08-15 13:30:00,97.91,97.91,97.57,97.7,11054.0,95.6263,95.6263,95.2942,95.4212,11054.0
2023-08-15 14:00:00,97.74,97.9,97.62,97.89,12085.0,95.4603,95.6166,95.3431,95.6068,12085.0
2023-08-15 14:30:00,97.91,98.04,97.76,97.83,16804.0,95.6263,95.7533,95.4798,95.5482,16804.0
2023-08-15 15:00:00,97.82,97.99,97.76,97.77,16557.0,95.5384,95.7045,95.4798,95.4896,16557.0
2023-08-15 15:30:00,97.74,97.79,97.59,97.59,55796.0,95.4603,95.5091,95.3138,95.3138,55796.0
2023-08-16 09:30:00,97.53,97.79,97.16,97.3,16958.0,95.2552,95.5091,94.8938,95.0305,16958.0
2023-08-16 10:00:00,97.3,97.43,97.1,97.43,10088.0,95.0305,95.1575,94.8352,95.1575,10088.0
2023-08-16 10:30:00,97.41,97.55,97.35,97.51,37571.0,95.138,95.2747,95.0794,95.2356,37571.0
2023-08-16 11:00:00,97.53,97.65,97.17,97.23,16694.0,95.2552,95.3724,94.9036,94.9622,16694.0
2023-08-16 11:30:00,97.22,97.32,97.05,97.08,10687.0,94.9524,95.0501,94.7864,94.8157,10687.0
2023-08-16 12:00:00,97.09,97.15,96.92,97.12,9935.0,94.8254,94.884,94.6594,94.8547,9935.0
2023-08-16 12:30:00,97.17,97.24,97.09,97.12,9271.0,94.9036,94.9719,94.8254,94.8547,9271.0
2023-08-16 13:00:00,97.11,97.15,96.86,96.86,6543.0,94.845,94.884,94.6008,94.6008,6543.0
2023-08-16 13:30:00,96.83,97.08,96.75,97.06,12107.0,94.5715,94.8157,94.4934,94.7961,12107.0
2023-08-16 14:00:00,97.0,97.05,96.79,97.05,9846.0,94.7375,94.7864,94.5324,94.7864,9846.0
2023-08-16 14:30:00,97.09,97.14,96.93,96.95,9072.0,94.8254,94.8743,94.6692,94.6887,9072.0
2023-08-16 15:00:00,96.94,96.99,96.72,96.82,17033.0,94.6789,94.7278,94.4641,94.5617,17033.0
2023-08-16 15:30:00,96.81,96.99,96.74,96.8,66021.0,94.552,94.7278,94.4836,94.5422,66021.0
2023-08-17 09:30:00,96.9,97.5,96.85,97.36,13077.0,94.6399,95.2259,94.591,95.0891,13077.0
2023-08-17 10:00:00,97.47,97.8,97.42,97.79,10308.0,95.1966,95.5189,95.1477,95.5091,10308.0
2023-08-17 10:30:00,97.73,97.73,97.44,97.46,8793.0,95.4505,95.4505,95.1673,95.1868,8793.0
2023-08-17 11:00:00,97.48,97.5,97.29,97.3,24740.0,95.2063,95.2259,95.0208,95.0305,24740.0
2023-08-17 11:30:00,97.23,97.29,96.75,96.95,25487.0,94.9622,95.0208,94.4934,94.6887,25487.0
2023-08-17 12:00:00,96.95,97.19,96.85,97.09,59407.0,94.6887,94.9231,94.591,94.8254,59407.0
2023-08-17 12:30:00,97.11,97.11,96.83,97.07,9739.0,94.845,94.845,94.5715,94.8059,9739.0
2023-08-17 13:00:00,97.08,97.08,96.87,96.93,42033.0,94.8157,94.8157,94.6106,94.6692,42033.0
2023-08-17 13:30:00,96.93,97.03,96.82,96.82,21745.0,94.6692,94.7668,94.5617,94.5617,21745.0
2023-08-17 14:00:00,96.81,96.92,96.68,96.85,23936.0,94.552,94.6594,94.425,94.591,23936.0
2023-08-17 14:30:00,96.88,96.92,96.65,96.68,22416.0,94.6203,94.6594,94.3957,94.425,22416.0
2023-08-17 15:00:00,96.68,96.77,96.44,96.55,28853.0,94.425,94.5129,94.1906,94.298,28853.0
2023-08-17 15:30:00,96.55,96.65,96.24,96.28,120782.0,94.298,94.3957,93.9953,94.0343,120782.0
2023-08-18 09:30:00,96.04,96.58,96.04,96.15,42861.0,93.7999,94.3273,93.7999,93.9074,42861.0
2023-08-18 10:00:00,96.18,96.41,96.03,96.14,28935.0,93.9367,94.1613,93.7902,93.8976,28935.0
2023-08-18 10:30:00,96.12,96.25,96.02,96.13,34683.0,93.8781,94.005,93.7804,93.8878,34683.0
2023-08-18 11:00:00,96.19,96.43,96.08,96.19,49944.0,93.9464,94.1808,93.839,93.9464,49944.0
2023-08-18 11:30:00,96.19,96.29,96.0,96.15,46809.0,93.9464,94.0441,93.7609,93.9074,46809.0
2023-08-18 12:00:00,96.18,96.28,96.02,96.09,15886.0,93.9367,94.0343,93.7804,93.8488,15886.0
2023-08-18 12:30:00,96.09,96.23,96.09,96.09,24747.0,93.8488,93.9855,93.8488,93.8488,24747.0
2023-08-18 13:00:00,96.09,96.12,95.97,95.97,13878.0,93.8488,93.8781,93.7316,93.7316,13878.0
2023-08-18 13:30:00,96.01,96.23,95.97,96.23,34414.0,93.7706,93.9855,93.7316,93.9855,34414.0
2023-08-18 14:00:00,96.22,96.24,96.07,96.16,18445.0,93.9757,93.9953,93.8292,93.9171,18445.0
2023-08-18 14:30:00,96.16,96.19,96.04,96.09,26064.0,93.9171,93.9464,93.7999,93.8488,26064.0
2023-08-18 15:00:00,96.09,96.11,95.6,95.77,79351.0,93.8488,93.8683,93.3702,93.5362,79351.0
2023-08-18 15:30:00,95.76,96.13,95.6,96.13,185392.0,93.5265,93.8878,93.3702,93.8878,185392.0
2023-08-21 09:30:00,95.79,96.23,95.65,96.05,14733.0,93.5558,93.9855,93.419,93.8097,14733.0
2023-08-21 10:00:00,96.02,96.21,95.84,96.08,13351.0,93.7804,93.966,93.6046,93.839,13351.0
2023-08-21 10:30:00,95.99,96.23,95.89,96.23,8418.0,93.7511,93.9855,93.6534,93.9855,8418.0
2023-08-21 11:00:00,96.25,96.36,96.16,96.2,9510.0,94.005,94.1125,93.9171,93.9562,9510.0
2023-08-21 11:30:00,96.2,96.24,95.91,95.95,8272.0,93.9562,93.9953,93.673,93.712,8272.0
2023-08-21 12:00:00,95.98,96.04,95.78,95.97,10317.0,93.7413,93.7999,93.546,93.7316,10317.0
2023-08-21 12:30:00,95.95,96.1,95.85,96.1,8210.0,93.712,93.8585,93.6144,93.8585,8210.0
2023-08-21 13:00:00,96.08,96.19,96.06,96.1,9113.0,93.839,93.9464,93.8195,93.8585,9113.0
2023-08-21 13:30:00,96.08,96.16,96.05,96.13,12042.0,93.839,93.9171,93.8097,93.8878,12042.0
2023-08-21 14:00:00,96.14,96.26,96.06,96.13,11841.0,93.8976,94.0148,93.8195,93.8878,11841.0
2023-08-21 14:30:00,96.16,96.31,96.14,96.27,69971.0,93.9171,94.0636,93.8976,94.0246,69971.0
2023-08-21 15:00:00,96.27,96.36,96.26,96.3,18567.0,94.0246,94.1125,94.0148,94.0539,18567.0
2023-08-21 15:30:00,96.32,96.52,96.32,96.49,123721.0,94.0734,94.2687,94.0734,94.2394,123721.0
2023-08-22 09:30:00,96.03,96.4,95.77,95.98,28213.0,93.7902,94.1515,93.5362,93.7413,28213.0
2023-08-22 10:00:00,95.98,96.05,95.64,95.97,10227.0,93.7413,93.8097,93.4093,93.7316,10227.0
2023-08-22 10:30:00,95.89,95.89,95.36,95.39,9277.0,93.6534,93.6534,93.1358,93.1651,9277.0
2023-08-22 11:00:00,95.36,95.51,95.1,95.27,15940.0,93.1358,93.2823,92.8819,93.0479,15940.0
2023-08-22 11:30:00,95.23,95.44,95.23,95.38,10297.0,93.0088,93.2139,93.0088,93.1553,10297.0
2023-08-22 12:00:00,95.36,95.48,95.22,95.4,8073.0,93.1358,93.253,92.9991,93.1749,8073.0
2023-08-22 12:30:00,95.43,95.52,95.28,95.36,27706.0,93.2042,93.2921,93.0577,93.1358,27706.0
2023-08-22 13:00:00,95.29,95.44,95.15,95.29,22882.0,93.0674,93.2139,92.9307,93.0674,22882.0
2023-08-22 13:30:00,95.33,95.35,95.24,95.33,18466.0,93.1065,93.126,93.0186,93.1065,18466.0
2023-08-22 14:00:00,95.33,95.48,95.28,95.4,10145.0,93.1065,93.253,93.0577,93.1749,10145.0
2023-08-22 14:30:00,95.4,95.46,95.28,95.34,17269.0,93.1749,93.2335,93.0577,93.1163,17269.0
2023-08-22 15:00:00,95.35,95.44,95.3,95.33,33372.0,93.126,93.2139,93.0772,93.1065,33372.0
2023-08-22 15:30:00,95.31,95.46,95.16,95.4,209746.0,93.087,93.2335,92.9405,93.1749,209746.0
2023-08-23 09:30:00,95.57,95.57,95.16,95.35,8390.0,93.3409,93.3409,92.9405,93.126,8390.0
2023-08-23 10:00:00,95.48,95.63,95.07,95.09,16028.0,93.253,93.3995,92.8526,92.8721,16028.0
2023-08-23 10:30:00,95.07,95.39,94.99,95.31,12197.0,92.8526,93.1651,92.7744,93.087,12197.0
2023-08-23 11:00:00,95.37,95.51,95.25,95.47,6376.0,93.1456,93.2823,93.0284,93.2432,6376.0
2023-08-23 11:30:00,95.5,95.56,95.36,95.52,18292.0,93.2725,93.3311,93.1358,93.2921,18292.0
2023-08-23 12:00:00,95.5,95.55,95.39,95.43,25972.0,93.2725,93.3214,93.1651,93.2042,25972.0
2023-08-23 12:30:00,95.42,95.55,95.39,95.5,9795.0,93.1944,93.3214,93.1651,93.2725,9795.0
2023-08-23 13:00:00,95.49,95.57,95.47,95.48,20951.0,93.2628,93.3409,93.2432,93.253,20951.0
2023-08-23 13:30:00,95.51,95.74,95.5,95.5,23565.0,93.2823,93.5069,93.2725,93.2725,23565.0
2023-08-23 14:00:00,95.52,95.72,95.51,95.52,14323.0,93.2921,93.4874,93.2823,93.2921,14323.0
2023-08-23 14:30:00,95.52,95.58,95.44,95.56,11205.0,93.2921,93.3507,93.2139,93.3311,11205.0
2023-08-23 15:00:00,95.57,95.63,95.45,95.51,23921.0,93.3409,93.3995,93.2237,93.2823,23921.0
2023-08-23 15:30:00,95.51,95.62,95.42,95.5,216907.0,93.2823,93.3897,93.1944,93.2725,216907.0
2023-08-24 09:30:00,95.0,95.82,94.99,95.68,33691.0,92.7842,93.5851,92.7744,93.4483,33691.0
2023-08-24 10:00:00,95.72,95.92,95.44,95.73,29492.0,93.4874,93.6827,93.2139,93.4972,29492.0
2023-08-24 10:30:00,95.64,95.92,95.54,95.72,35586.0,93.4093,93.6827,93.3116,93.4874,35586.0
2023-08-24 11:00:00,95.72,96.27,95.54,96.24,11407.0,93.4874,94.0246,93.3116,93.9953,11407.0
2023-08-24 11:30:00,96.31,96.31,96.15,96.25,6972.0,94.0636,94.0636,93.9074,94.005,6972.0
2023-08-24 12:00:00,96.22,96.33,96.17,96.18,6430.0,93.9757,94.0832,93.9269,93.9367,6430.0
2023-08-24 12:30:00,96.17,96.25,96.11,96.16,6011.0,93.9269,94.005,93.8683,93.9171,6011.0
2023-08-24 13:00:00,96.13,96.16,96.08,96.12,7358.0,93.8878,93.9171,93.839,93.8781,7358.0
2023-08-24 13:30:00,96.1,96.32,96.1,96.19,12390.0,93.8585,94.0734,93.8585,93.9464,12390.0
2023-08-24 14:00:00,96.26,96.37,96.16,96.33,8559.0,94.0148,94.1222,93.9171,94.0832,8559.0
2023-08-24 14:30:00,96.31,96.48,96.29,96.48,9176.0,94.0636,94.2297,94.0441,94.2297,9176.0
2023-08-24 15:00:00,96.42,96.81,96.41,96.81,20573.0,94.1711,94.552,94.1613,94.552,20573.0
2023-08-24 15:30:00,96.78,96.85,96.41,96.41,113382.0,94.5227,94.591,94.1613,94.1613,113382.0
2023-08-25 09:30:00,96.91,96.91,96.29,96.4,6158.0,94.6496,94.6496,94.0441,94.1515,6158.0
2023-08-25 10:00:00,96.4,96.43,95.53,95.62,12873.0,94.1515,94.1808,93.3018,93.3897,12873.0
2023-08-25 10:30:00,95.56,95.81,95.52,95.73,18267.0,93.3311,93.5753,93.2921,93.4972,18267.0
2023-08-25 11:00:00,95.77,96.34,95.73,96.32,5808.0,93.5362,94.0929,93.4972,94.0734,5808.0
2023-08-25 11:30:00,96.35,96.51,95.94,95.99,14384.0,94.1027,94.259,93.7023,93.7511,14384.0
2023-08-25 12:00:00,96.03,96.18,95.99,96.11,4271.0,93.7902,93.9367,93.7511,93.8683,4271.0
2023-08-25 12:30:00,96.16,96.18,96.03,96.1,3904.0,93.9171,93.9367,93.7902,93.8585,3904.0
2023-08-25 13:00:00,96.12,96.13,95.97,96.0,3346.0,93.8781,93.8878,93.7316,93.7609,3346.0
2023-08-25 13:30:00,95.99,96.23,95.97,96.22,5051.0,93.7511,93.9855,93.7316,93.9757,5051.0
2023-08-25 14:00:00,96.23,96.29,95.99,96.14,7678.0,93.9855,94.0441,93.7511,93.8976,7678.0
2023-08-25 14:30:00,96.1,96.13,95.66,96.0,20066.0,93.8585,93.8878,93.4288,93.7609,20066.0
2023-08-25 15:00:00,96.03,96.16,95.97,96.01,10187.0,93.7902,93.9171,93.7316,93.7706,10187.0
2023-08-25 15:30:00,96.0,96.07,95.73,95.79,50201.0,93.7609,93.8292,93.4972,93.5558,50201.0
2023-08-28 09:30:00,95.72,96.34,95.49,96.29,37354.0,93.4874,94.0929,93.2628,94.0441,37354.0
2023-08-28 10:00:00,96.29,96.46,96.03,96.15,14490.0,94.0441,94.2101,93.7902,93.9074,14490.0
2023-08-28 10:30:00,96.14,96.62,96.03,96.5,14824.0,93.8976,94.3664,93.7902,94.2492,14824.0
2023-08-28 11:00:00,96.48,96.48,96.14,96.28,10199.0,94.2297,94.2297,93.8976,94.0343,10199.0
2023-08-28 11:30:00,96.36,96.36,96.0,96.11,15141.0,94.1125,94.1125,93.7609,93.8683,15141.0
2023-08-28 12:00:00,96.09,96.42,96.06,96.37,17246.0,93.8488,94.1711,93.8195,94.1222,17246.0
2023-08-28 12:30:00,96.33,96.56,96.28,96.56,12120.0,94.0832,94.3078,94.0343,94.3078,12120.0
2023-08-28 13:00:00,96.54,96.6,96.26,96.26,10035.0,94.2883,94.3469,94.0148,94.0148,10035.0
2023-08-28 13:30:00,96.29,96.57,96.29,96.32,12242.0,94.0441,94.3176,94.0441,94.0734,12242.0
2023-08-28 14:00:00,96.27,96.49,96.15,96.45,12193.0,94.0246,94.2394,93.9074,94.2004,12193.0
2023-08-28 14:30:00,96.47,96.55,96.45,96.47,8596.0,94.2199,94.298,94.2004,94.2199,8596.0
2023-08-28 15:00:00,96.49,96.68,96.41,96.68,19533.0,94.2394,94.425,94.1613,94.425,19533.0
2023-08-28 15:30:00,96.66,96.92,96.64,96.89,94776.0,94.4055,94.6594,94.3859,94.6301,94776.0
2023-08-29 09:30:00,97.0,97.13,96.7,96.87,15002.0,94.7375,94.8645,94.4445,94.6106,15002.0
2023-08-29 10:00:00,96.9,96.94,96.5,96.5,9072.0,94.6399,94.6789,94.2492,94.2492,9072.0
2023-08-29 10:30:00,96.5,96.64,96.13,96.2,10110.0,94.2492,94.3859,93.8878,93.9562,10110.0
2023-08-29 11:00:00,96.28,96.56,96.23,96.51,12135.0,94.0343,94.3078,93.9855,94.259,12135.0
2023-08-29 11:30:00,96.59,96.83,96.59,96.69,7383.0,94.3371,94.5715,94.3371,94.4348,7383.0
2023-08-29 12:00:00,96.69,96.8,96.67,96.73,5711.0,94.4348,94.5422,94.4152,94.4738,5711.0
2023-08-29 12:30:00,96.73,96.76,96.5,96.63,7567.0,94.4738,94.5031,94.2492,94.3762,7567.0
2023-08-29 13:00:00,96.63,96.84,96.62,96.73,9318.0,94.3762,94.5813,94.3664,94.4738,9318.0
2023-08-29 13:30:00,96.72,96.82,96.65,96.68,6542.0,94.4641,94.5617,94.3957,94.425,6542.0
2023-08-29 14:00:00,96.65,96.68,96.49,96.49,10362.0,94.3957,94.425,94.2394,94.2394,10362.0
2023-08-29 14:30:00,96.54,96.54,96.39,96.47,11636.0,94.2883,94.2883,94.1418,94.2199,11636.0
2023-08-29 15:00:00,96.46,96.57,96.33,96.56,12400.0,94.2101,94.3176,94.0832,94.3078,12400.0
2023-08-29 15:30:00,96.61,96.86,96.56,96.82,53515.0,94.3566,94.6008,94.3078,94.5617,53515.0
2023-08-30 09:30:00,97.23,98.19,97.17,98.18,19344.0,94.9622,95.8998,94.9036,95.89,19344.0
2023-08-30 10:00:00,98.19,98.19,97.69,97.7,9958.0,95.8998,95.8998,95.4115,95.4212,9958.0
2023-08-30 10:30:00,97.71,98.03,97.71,97.94,11287.0,95.431,95.7435,95.431,95.6556,11287.0
2023-08-30 11:00:00,97.88,98.0,97.83,98.0,10815.0,95.597,95.7142,95.5482,95.7142,10815.0
2023-08-30 11:30:00,97.98,97.99,97.85,97.85,6829.0,95.6947,95.7045,95.5677,95.5677,6829.0
2023-08-30 12:00:00,97.76,97.86,97.72,97.78,3441.0,95.4798,95.5775,95.4408,95.4994,3441.0
2023-08-30 12:30:00,97.8,97.87,97.68,97.81,8266.0,95.5189,95.5873,95.4017,95.5287,8266.0
2023-08-30 13:00:00,97.82,97.93,97.78,97.85,12827.0,95.5384,95.6459,95.4994,95.5677,12827.0
2023-08-30 13:30:00,97.88,98.03,97.8,97.89,11632.0,95.597,95.7435,95.5189,95.6068,11632.0
2023-08-30 14:00:00,97.91,98.03,97.89,97.92,7398.0,95.6263,95.7435,95.6068,95.6361,7398.0
2023-08-30 14:30:00,97.94,97.95,97.81,97.95,10754.0,95.6556,95.6654,95.5287,95.6654,10754.0
2023-08-30 15:00:00,97.94,97.95,97.8,97.82,12307.0,95.6556,95.6654,95.5189,95.5384,12307.0
2023-08-30 15:30:00,97.8,97.98,97.69,97.96,56298.0,95.5189,95.6947,95.4115,95.6752,56298.0
2023-08-31 09:30:00,98.45,98.67,98.22,98.62,10153.0,96.1537,96.3686,95.9291,96.3198,10153.0
2023-08-31 10:00:00,98.62,98.62,98.4,98.43,13380.0,96.3198,96.3198,96.1049,96.1342,13380.0
2023-08-31 10:30:00,98.42,98.42,97.82,98.17,80250.0,96.1244,96.1244,95.5384,95.8803,80250.0
2023-08-31 11:00:00,98.19,98.35,98.0,98.23,9013.0,95.8998,96.0561,95.7142,95.9389,9013.0
2023-08-31 11:30:00,98.25,98.25,98.01,98.07,10715.0,95.9584,95.9584,95.724,95.7826,10715.0
2023-08-31 12:00:00,98.05,98.27,98.05,98.25,6011.0,95.7631,95.9779,95.7631,95.9584,6011.0
2023-08-31 12:30:00,98.23,98.24,98.04,98.14,9852.0,95.9389,95.9486,95.7533,95.851,9852.0
2023-08-31 13:00:00,98.12,98.31,98.02,98.22,5930.0,95.8314,96.017,95.7338,95.9291,5930.0
2023-08-31 13:30:00,98.23,98.29,98.16,98.17,8198.0,95.9389,95.9975,95.8705,95.8803,8198.0
2023-08-31 14:00:00,98.17,98.22,98.0,98.0,11356.0,95.8803,95.9291,95.7142,95.7142,11356.0
2023-08-31 14:30:00,98.01,98.13,97.64,97.66,14622.0,95.724,95.8412,95.3626,95.3822,14622.0
2023-08-31 15:00:00,97.67,97.72,97.58,97.61,22859.0,95.3919,95.4408,95.304,95.3333,22859.0
2023-08-31 15:30:00,97.6,97.88,97.46,97.48,218888.0,95.3235,95.597,95.1868,95.2063,218888.0
2023-09-01 09:30:00,98.45,100.3,98.45,99.42,57650.0,96.1537,97.9606,96.1537,97.1011,57650.0
2023-09-01 10:00:00,99.29,99.29,98.72,99.14,13144.0,96.9741,96.9741,96.4174,96.8276,13144.0
2023-09-01 10:30:00,99.14,99.14,98.6,98.91,63656.0,96.8276,96.8276,96.3002,96.603,63656.0
2023-09-01 11:00:00,98.92,99.14,98.76,99.05,19936.0,96.6128,96.8276,96.4565,96.7397,19936.0
2023-09-01 11:30:00,99.09,99.34,99.06,99.1,18083.0,96.7788,97.023,96.7495,96.7886,18083.0
2023-09-01 12:00:00,99.05,99.14,98.94,98.97,9256.0,96.7397,96.8276,96.6323,96.6616,9256.0
2023-09-01 12:30:00,99.0,99.12,98.94,99.01,9863.0,96.6909,96.8081,96.6323,96.7007,9863.0
2023-09-01 13:00:00,99.0,99.1,98.94,99.06,10117.0,96.6909,96.7886,96.6323,96.7495,10117.0
2023-09-01 13:30:00,99.04,99.18,98.97,99.08,16852.0,96.73,96.8667,96.6616,96.769,16852.0
2023-09-01 14:00:00,99.08,99.35,99.06,99.09,19394.0,96.769,97.0327,96.7495,96.7788,19394.0
2023-09-01 14:30:00,99.09,99.1,98.88,98.92,13167.0,96.7788,96.7886,96.5737,96.6128,13167.0
2023-09-01 15:00:00,98.94,99.07,98.93,98.96,14187.0,96.6323,96.7593,96.6225,96.6518,14187.0
2023-09-01 15:30:00,98.96,99.07,98.73,98.88,71925.0,96.6518,96.7593,96.4272,96.5737,71925.0
2023-09-05 09:30:00,98.53,98.57,97.9,98.12,18536.0,96.2319,96.2709,95.6166,95.8314,18536.0
2023-09-05 10:00:00,98.12,98.12,97.64,97.82,8853.0,95.8314,95.8314,95.3626,95.5384,8853.0
2023-09-05 10:30:00,97.8,98.31,97.72,98.19,24785.0,95.5189,96.017,95.4408,95.8998,24785.0
2023-09-05 11:00:00,98.23,98.55,98.23,98.45,5464.0,95.9389,96.2514,95.9389,96.1537,5464.0
2023-09-05 11:30:00,98.4,98.44,98.26,98.31,4946.0,96.1049,96.144,95.9682,96.017,4946.0
2023-09-05 12:00:00,98.26,98.26,98.06,98.23,14322.0,95.9682,95.9682,95.7728,95.9389,14322.0
2023-09-05 12:30:00,98.23,98.27,98.14,98.22,15883.0,95.9389,95.9779,95.851,95.9291,15883.0
2023-09-05 13:00:00,98.23,98.29,98.16,98.2,22590.0,95.9389,95.9975,95.8705,95.9096,22590.0
2023-09-05 13:30:00,98.2,98.27,97.87,97.87,23712.0,95.9096,95.9779,95.5873,95.5873,23712.0
2023-09-05 14:00:00,97.89,97.91,97.65,97.76,7449.0,95.6068,95.6263,95.3724,95.4798,7449.0
2023-09-05 14:30:00,97.78,97.99,97.72,97.99,9786.0,95.4994,95.7045,95.4408,95.7045,9786.0
2023-09-05 15:00:00,97.99,98.0,97.83,97.87,12463.0,95.7045,95.7142,95.5482,95.5873,12463.0
2023-09-05 15:30:00,97.86,97.94,97.46,97.46,98053.0,95.5775,95.6556,95.1868,95.1868,98053.0
2023-09-06 09:30:00,97.31,97.53,97.16,97.36,14529.0,95.0403,95.2552,94.8938,95.0891,14529.0
2023-09-06 10:00:00,97.22,97.53,97.17,97.42,18111.0,94.9524,95.2552,94.9036,95.1477,18111.0
2023-09-06 10:30:00,97.37,97.51,97.17,97.44,32999.0,95.0989,95.2356,94.9036,95.1673,32999.0
2023-09-06 11:00:00,97.5,97.51,97.17,97.3,14695.0,95.2259,95.2356,94.9036,95.0305,14695.0
2023-09-06 11:30:00,97.26,97.32,97.15,97.25,12939.0,94.9915,95.0501,94.884,94.9817,12939.0
2023-09-06 12:00:00,97.24,97.38,97.17,97.22,9099.0,94.9719,95.1087,94.9036,94.9524,9099.0
2023-09-06 12:30:00,97.2,97.27,96.69,96.75,35186.0,94.9329,95.0012,94.4348,94.4934,35186.0
2023-09-06 13:00:00,96.66,96.72,96.45,96.47,10535.0,94.4055,94.4641,94.2004,94.2199,10535.0
2023-09-06 13:30:00,96.5,96.61,96.4,96.6,10951.0,94.2492,94.3566,94.1515,94.3469,10951.0
2023-09-06 14:00:00,96.64,96.68,96.51,96.62,9762.0,94.3859,94.425,94.259,94.3664,9762.0
2023-09-06 14:30:00,96.65,96.69,96.59,96.68,8803.0,94.3957,94.4348,94.3371,94.425,8803.0
2023-09-06 15:00:00,96.7,96.81,96.57,96.76,11351.0,94.4445,94.552,94.3176,94.5031,11351.0
2023-09-06 15:30:00,96.75,96.78,96.46,96.53,87600.0,94.4934,94.5227,94.2101,94.2785,87600.0
2023-09-07 09:30:00,96.76,97.0,95.98,96.11,27831.0,94.5031,94.7375,93.7413,93.8683,27831.0
2023-09-07 10:00:00,96.06,96.17,95.49,95.53,10160.0,93.8195,93.9269,93.2628,93.3018,10160.0
2023-09-07 10:30:00,95.57,95.72,95.27,95.51,13914.0,93.3409,93.4874,93.0479,93.2823,13914.0
2023-09-07 11:00:00,95.57,95.68,95.38,95.65,16077.0,93.3409,93.4483,93.1553,93.419,16077.0
2023-09-07 11:30:00,95.69,95.95,95.67,95.87,12126.0,93.4581,93.712,93.4386,93.6339,12126.0
2023-09-07 12:00:00,95.83,96.06,95.75,95.75,12461.0,93.5948,93.8195,93.5167,93.5167,12461.0
2023-09-07 12:30:00,95.81,95.84,95.66,95.77,12715.0,93.5753,93.6046,93.4288,93.5362,12715.0
2023-09-07 13:00:00,95.75,95.8,95.49,95.58,8632.0,93.5167,93.5655,93.2628,93.3507,8632.0
2023-09-07 13:30:00,95.6,95.87,95.52,95.72,14136.0,93.3702,93.6339,93.2921,93.4874,14136.0
2023-09-07 14:00:00,95.78,96.09,95.78,95.97,30096.0,93.546,93.8488,93.546,93.7316,30096.0
2023-09-07 14:30:00,96.0,96.06,95.69,95.72,15510.0,93.7609,93.8195,93.4581,93.4874,15510.0
2023-09-07 15:00:00,95.7,95.72,95.52,95.56,16839.0,93.4679,93.4874,93.2921,93.3311,16839.0
2023-09-07 15:30:00,95.55,96.05,95.48,95.74,150181.0,93.3214,93.8097,93.253,93.5069,150181.0
2023-09-08 09:30:00,95.69,95.96,95.32,95.66,13619.0,93.4581,93.7218,93.0967,93.4288,13619.0
2023-09-08 10:00:00,95.63,96.07,95.5,96.07,7357.0,93.3995,93.8292,93.2725,93.8292,7357.0
2023-09-08 10:30:00,96.0,96.03,95.67,95.68,6848.0,93.7609,93.7902,93.4386,93.4483,6848.0
2023-09-08 11:00:00,95.66,95.84,95.46,95.65,23269.0,93.4288,93.6046,93.2335,93.419,23269.0
2023-09-08 11:30:00,95.61,95.82,95.56,95.74,33066.0,93.38,93.5851,93.3311,93.5069,33066.0
2023-09-08 12:00:00,95.69,95.81,95.62,95.67,10970.0,93.4581,93.5753,93.3897,93.4386,10970.0
2023-09-08 12:30:00,95.71,95.74,95.6,95.65,8260.0,93.4776,93.5069,93.3702,93.419,8260.0
2023-09-08 13:00:00,95.65,95.72,95.51,95.53,12642.0,93.419,93.4874,93.2823,93.3018,12642.0
2023-09-08 13:30:00,95.52,95.69,95.52,95.58,6820.0,93.2921,93.4581,93.2921,93.3507,6820.0
2023-09-08 14:00:00,95.61,95.71,95.33,95.36,10287.0,93.38,93.4776,93.1065,93.1358,10287.0
2023-09-08 14:30:00,95.34,95.71,95.32,95.71,12995.0,93.1163,93.4776,93.0967,93.4776,12995.0
2023-09-08 15:00:00,95.67,95.69,95.47,95.66,11808.0,93.4386,93.4581,93.2432,93.4288,11808.0
2023-09-08 15:30:00,95.63,95.86,95.56,95.84,64139.0,93.3995,93.6241,93.3311,93.6046,64139.0
2023-09-11 09:30:00,95.57,95.95,95.26,95.26,13259.0,93.3409,93.712,93.0381,93.0381,13259.0
2023-09-11 10:00:00,95.3,95.86,95.16,95.84,9787.0,93.0772,93.6241,92.9405,93.6046,9787.0
2023-09-11 10:30:00,95.8,95.9,95.41,95.41,13410.0,93.5655,93.6632,93.1846,93.1846,13410.0
2023-09-11 11:00:00,95.4,95.45,95.22,95.4,6655.0,93.1749,93.2237,92.9991,93.1749,6655.0
2023-09-11 11:30:00,95.43,95.51,95.29,95.43,7828.0,93.2042,93.2823,93.0674,93.2042,7828.0
2023-09-11 12:00:00,95.45,95.71,95.41,95.71,7095.0,93.2237,93.4776,93.1846,93.4776,7095.0
2023-09-11 12:30:00,95.7,96.05,95.69,95.89,9382.0,93.4679,93.8097,93.4581,93.6534,9382.0
2023-09-11 13:00:00,95.95,95.98,95.81,95.93,8110.0,93.712,93.7413,93.5753,93.6925,8110.0
2023-09-11 13:30:00,95.9,96.0,95.84,95.89,7214.0,93.6632,93.7609,93.6046,93.6534,7214.0
2023-09-11 14:00:00,95.87,95.93,95.75,95.9,9850.0,93.6339,93.6925,93.5167,93.6632,9850.0
2023-09-11 14:30:00,95.91,95.97,95.69,95.82,27800.0,93.673,93.7316,93.4581,93.5851,27800.0
2023-09-11 15:00:00,95.85,95.88,95.67,95.68,9585.0,93.6144,93.6437,93.4386,93.4483,9585.0
2023-09-11 15:30:00,95.67,95.93,95.67,95.93,72015.0,93.4386,93.6925,93.4386,93.6925,72015.0
2023-09-12 09:30:00,95.37,95.64,95.01,95.26,49598.0,93.1456,93.4093,92.794,93.0381,49598.0
2023-09-12 10:00:00,95.26,95.8,95.26,95.8,10432.0,93.0381,93.5655,93.0381,93.5655,10432.0
2023-09-12 10:30:00,95.89,95.97,95.63,95.63,9345.0,93.6534,93.7316,93.3995,93.3995,9345.0
2023-09-12 11:00:00,95.63,95.88,95.54,95.85,11561.0,93.3995,93.6437,93.3116,93.6144,11561.0
2023-09-12 11:30:00,95.84,96.12,95.78,95.78,10723.0,93.6046,93.8781,93.546,93.546,10723.0
2023-09-12 12:00:00,95.78,95.86,95.64,95.7,6789.0,93.546,93.6241,93.4093,93.4679,6789.0
2023-09-12 12:30:00,95.65,95.77,95.57,95.72,8420.0,93.419,93.5362,93.3409,93.4874,8420.0
2023-09-12 13:00:00,95.7,95.79,95.6,95.72,8299.0,93.4679,93.5558,93.3702,93.4874,8299.0
2023-09-12 13:30:00,95.7,95.95,95.64,95.92,10195.0,93.4679,93.712,93.4093,93.6827,10195.0
2023-09-12 14:00:00,95.83,95.91,95.61,95.71,8248.0,93.5948,93.673,93.38,93.4776,8248.0
2023-09-12 14:30:00,95.68,95.74,95.57,95.6,10968.0,93.4483,93.5069,93.3409,93.3702,10968.0
2023-09-12 15:00:00,95.6,95.61,95.4,95.51,10837.0,93.3702,93.38,93.1749,93.2823,10837.0
2023-09-12 15:30:00,95.5,95.84,95.44,95.78,60599.0,93.2725,93.6046,93.2139,93.546,60599.0
2023-09-13 09:30:00,96.05,96.19,95.65,95.93,6950.0,93.8097,93.9464,93.419,93.6925,6950.0
2023-09-13 10:00:00,96.01,96.02,95.77,95.98,5549.0,93.7706,93.7804,93.5362,93.7413,5549.0
2023-09-13 10:30:00,95.98,96.05,95.72,95.81,6992.0,93.7413,93.8097,93.4874,93.5753,6992.0
2023-09-13 11:00:00,95.75,95.8,95.45,95.52,7334.0,93.5167,93.5655,93.2237,93.2921,7334.0
2023-09-13 11:30:00,95.44,95.44,95.12,95.25,7905.0,93.2139,93.2139,92.9014,93.0284,7905.0
2023-09-13 12:00:00,95.26,95.4,95.21,95.25,5339.0,93.0381,93.1749,92.9893,93.0284,5339.0
2023-09-13 12:30:00,95.25,95.29,95.05,95.07,5805.0,93.0284,93.0674,92.833,92.8526,5805.0
2023-09-13 13:00:00,95.05,95.05,94.67,94.9,10417.0,92.833,92.833,92.4619,92.6865,10417.0
2023-09-13 13:30:00,94.88,95.08,94.87,95.08,5980.0,92.667,92.8623,92.6572,92.8623,5980.0
2023-09-13 14:00:00,95.07,95.07,94.83,94.88,8702.0,92.8526,92.8526,92.6182,92.667,8702.0
2023-09-13 14:30:00,94.88,94.88,94.58,94.67,8019.0,92.667,92.667,92.374,92.4619,8019.0
2023-09-13 15:00:00,94.65,94.77,94.55,94.69,16312.0,92.4424,92.5596,92.3447,92.4814,16312.0
2023-09-13 15:30:00,94.69,95.1,94.69,95.03,54318.0,92.4814,92.8819,92.4814,92.8135,54318.0
2023-09-14 09:30:00,95.0,95.76,95.0,95.71,18936.0,93.1353,93.8804,93.1353,93.8314,18936.0
2023-09-14 10:00:00,95.74,95.77,95.34,95.4,18389.0,93.8608,93.8902,93.4686,93.5275,18389.0
2023-09-14 10:30:00,95.44,95.44,95.22,95.37,8514.0,93.5667,93.5667,93.351,93.4981,8514.0
2023-09-14 11:00:00,95.46,95.47,94.87,94.97,11364.0,93.5863,93.5961,93.0079,93.1059,11364.0
2023-09-14 11:30:00,95.0,95.22,94.57,95.22,47118.0,93.1353,93.351,92.7138,93.351,47118.0
2023-09-14 12:00:00,95.22,95.29,95.04,95.12,17053.0,93.351,93.4196,93.1745,93.253,17053.0
2023-09-14 12:30:00,95.11,95.25,95.09,95.16,13528.0,93.2432,93.3804,93.2235,93.2922,13528.0
2023-09-14 13:00:00,95.17,95.21,95.07,95.07,9572.0,93.302,93.3412,93.2039,93.2039,9572.0
2023-09-14 13:30:00,95.11,95.13,94.91,94.93,7425.0,93.2432,93.2628,93.0471,93.0667,7425.0
2023-09-14 14:00:00,94.95,94.99,94.77,94.8,15653.0,93.0863,93.1255,92.9098,92.9392,15653.0
2023-09-14 14:30:00,94.78,95.06,94.78,95.0,31517.0,92.9196,93.1941,92.9196,93.1353,31517.0
2023-09-14 15:00:00,95.01,95.07,94.89,94.94,22425.0,93.1451,93.2039,93.0275,93.0765,22425.0
2023-09-14 15:30:00,94.95,95.15,94.83,95.13,105752.0,93.0863,93.2824,92.9687,93.2628,105752.0
2023-09-15 09:30:00,94.8,94.81,94.3,94.45,108555.0,92.9392,92.949,92.4491,92.5961,108555.0
2023-09-15 10:00:00,94.56,94.97,94.45,94.6,14586.0,92.704,93.1059,92.5961,92.7432,14586.0
2023-09-15 10:30:00,94.57,94.57,94.07,94.18,15986.0,92.7138,92.7138,92.2236,92.3314,15986.0
2023-09-15 11:00:00,94.19,94.52,94.05,94.43,13525.0,92.3412,92.6647,92.204,92.5765,13525.0
2023-09-15 11:30:00,94.44,94.5,93.97,94.04,14240.0,92.5863,92.6451,92.1255,92.1942,14240.0
2023-09-15 12:00:00,94.03,94.1,93.93,93.98,10629.0,92.1844,92.253,92.0863,92.1353,10629.0
2023-09-15 12:30:00,93.99,94.03,93.67,93.71,10063.0,92.1451,92.1844,91.8314,91.8706,10063.0
2023-09-15 13:00:00,93.7,93.75,93.42,93.42,12468.0,91.8608,91.9099,91.5863,91.5863,12468.0
2023-09-15 13:30:00,93.42,93.64,93.32,93.62,24887.0,91.5863,91.802,91.4883,91.7824,24887.0
2023-09-15 14:00:00,93.64,94.04,93.59,93.84,41872.0,91.802,92.1942,91.753,91.9981,41872.0
2023-09-15 14:30:00,93.86,94.05,93.86,93.97,17585.0,92.0177,92.204,92.0177,92.1255,17585.0
2023-09-15 15:00:00,93.98,93.98,93.74,93.9,44127.0,92.1353,92.1353,91.9,92.0569,44127.0
2023-09-15 15:30:00,93.9,94.08,93.48,94.02,132537.0,92.0569,92.2334,91.6452,92.1746,132537.0
2023-09-18 09:30:00,94.33,94.33,93.38,93.43,13463.0,92.4785,92.4785,91.5471,91.5961,13463.0
2023-09-18 10:00:00,93.48,93.82,93.46,93.59,19916.0,91.6452,91.9785,91.6255,91.753,19916.0
2023-09-18 10:30:00,93.57,93.76,93.53,93.68,27874.0,91.7334,91.9197,91.6942,91.8412,27874.0
2023-09-18 11:00:00,93.69,93.83,93.56,93.68,15354.0,91.851,91.9883,91.7236,91.8412,15354.0
2023-09-18 11:30:00,93.71,93.9,93.66,93.81,15598.0,91.8706,92.0569,91.8216,91.9687,15598.0
2023-09-18 12:00:00,93.83,93.97,93.81,93.83,14291.0,91.9883,92.1255,91.9687,91.9883,14291.0
2023-09-18 12:30:00,93.85,94.1,93.8,94.1,15907.0,92.0079,92.253,91.9589,92.253,15907.0
2023-09-18 13:00:00,94.1,94.15,94.06,94.13,8328.0,92.253,92.302,92.2138,92.2824,8328.0
2023-09-18 13:30:00,94.11,94.17,94.04,94.13,12025.0,92.2628,92.3216,92.1942,92.2824,12025.0
2023-09-18 14:00:00,94.14,94.17,94.02,94.14,18617.0,92.2922,92.3216,92.1746,92.2922,18617.0
2023-09-18 14:30:00,94.12,94.17,93.95,94.01,22765.0,92.2726,92.3216,92.1059,92.1647,22765.0
2023-09-18 15:00:00,93.99,94.03,93.67,93.77,29899.0,92.1451,92.1844,91.8314,91.9295,29899.0
2023-09-18 15:30:00,93.75,93.84,93.5,93.58,122534.0,91.9099,91.9981,91.6648,91.7432,122534.0
2023-09-19 09:30:00,93.7,93.88,93.33,93.42,24596.0,91.8608,92.0373,91.4981,91.5863,24596.0
2023-09-19 10:00:00,93.48,93.56,93.2,93.34,6383.0,91.6452,91.7236,91.3706,91.5079,6383.0
2023-09-19 10:30:00,93.35,93.38,93.21,93.21,11234.0,91.5177,91.5471,91.3805,91.3805,11234.0
2023-09-19 11:00:00,93.19,93.44,93.11,93.44,7365.0,91.3608,91.6059,91.2824,91.6059,7365.0
2023-09-19 11:30:00,93.39,93.52,93.35,93.5,6389.0,91.5569,91.6844,91.5177,91.6648,6389.0
2023-09-19 12:00:00,93.52,93.59,93.46,93.49,4600.0,91.6844,91.753,91.6255,91.655,4600.0
2023-09-19 12:30:00,93.45,93.56,93.43,93.53,6424.0,91.6157,91.7236,91.5961,91.6942,6424.0
2023-09-19 13:00:00,93.5,93.58,93.46,93.49,4988.0,91.6648,91.7432,91.6255,91.655,4988.0
2023-09-19 13:30:00,93.5,93.5,93.36,93.37,6421.0,91.6648,91.6648,91.5275,91.5373,6421.0
2023-09-19 14:00:00,93.38,93.54,93.36,93.47,23999.0,91.5471,91.704,91.5275,91.6353,23999.0
2023-09-19 14:30:00,93.51,93.7,93.49,93.6,7197.0,91.6746,91.8608,91.655,91.7628,7197.0
2023-09-19 15:00:00,93.59,93.77,93.57,93.73,12703.0,91.753,91.9295,91.7334,91.8902,12703.0
2023-09-19 15:30:00,93.73,93.87,93.68,93.7,72879.0,91.8902,92.0275,91.8412,91.8608,72879.0
2023-09-20 09:30:00,94.19,94.31,94.12,94.3,24529.0,92.3412,92.4589,92.2726,92.4491,24529.0
2023-09-20 10:00:00,94.26,94.59,94.24,94.47,13745.0,92.4098,92.7334,92.3902,92.6157,13745.0
2023-09-20 10:30:00,94.49,94.63,94.38,94.61,17379.0,92.6353,92.7726,92.5275,92.753,17379.0
2023-09-20 11:00:00,94.67,94.91,94.66,94.82,6945.0,92.8118,93.0471,92.802,92.9588,6945.0
2023-09-20 11:30:00,94.84,94.88,94.54,94.64,26752.0,92.9785,93.0177,92.6843,92.7824,26752.0
2023-09-20 12:00:00,94.67,94.69,94.56,94.58,18958.0,92.8118,92.8314,92.704,92.7236,18958.0
2023-09-20 12:30:00,94.59,94.59,94.48,94.48,2769.0,92.7334,92.7334,92.6255,92.6255,2769.0
2023-09-20 13:00:00,94.48,94.48,94.37,94.4,4038.0,92.6255,92.6255,92.5177,92.5471,4038.0
2023-09-20 13:30:00,94.33,94.42,94.26,94.4,7338.0,92.4785,92.5667,92.4098,92.5471,7338.0
2023-09-20 14:00:00,94.3,94.33,94.01,94.02,9518.0,92.4491,92.4785,92.1647,92.1746,9518.0
2023-09-20 14:30:00,93.98,94.17,93.77,93.95,13899.0,92.1353,92.3216,91.9295,92.1059,13899.0
2023-09-20 15:00:00,93.93,94.0,93.69,93.82,14834.0,92.0863,92.1549,91.851,91.9785,14834.0
2023-09-20 15:30:00,93.83,93.86,93.59,93.85,80486.0,91.9883,92.0177,91.753,92.0079,80486.0
2023-09-21 09:30:00,93.68,93.68,92.38,93.28,25371.0,91.8412,91.8412,90.5667,91.4491,25371.0
2023-09-21 10:00:00,93.37,93.64,93.31,93.39,12853.0,91.5373,91.802,91.4785,91.5569,12853.0
2023-09-21 10:30:00,93.31,93.31,92.86,92.87,8567.0,91.4785,91.4785,91.0373,91.0471,8567.0
2023-09-21 11:00:00,92.87,93.09,92.87,92.96,7393.0,91.0471,91.2628,91.0471,91.1354,7393.0
2023-09-21 11:30:00,92.96,93.15,92.87,93.03,9070.0,91.1354,91.3216,91.0471,91.204,9070.0
2023-09-21 12:00:00,93.03,93.08,92.93,93.03,10818.0,91.204,91.253,91.1059,91.204,10818.0
2023-09-21 12:30:00,93.0,93.03,92.9,92.92,5340.0,91.1746,91.204,91.0765,91.0961,5340.0
2023-09-21 13:00:00,92.92,93.17,92.89,93.13,6773.0,91.0961,91.3412,91.0667,91.302,6773.0
2023-09-21 13:30:00,93.13,93.47,93.1,93.39,21561.0,91.302,91.6353,91.2726,91.5569,21561.0
2023-09-21 14:00:00,93.38,93.4,93.2,93.26,13951.0,91.5471,91.5667,91.3706,91.4295,13951.0
2023-09-21 14:30:00,93.24,93.24,93.05,93.07,6284.0,91.4099,91.4099,91.2236,91.2432,6284.0
2023-09-21 15:00:00,93.03,93.1,92.62,92.64,22300.0,91.204,91.2726,90.802,90.8216,22300.0
2023-09-21 15:30:00,92.64,92.76,92.36,92.37,80235.0,90.8216,90.9393,90.5471,90.5569,80235.0
2023-09-22 09:30:00,92.3,92.63,92.06,92.17,13360.0,90.4883,90.8118,90.253,90.3609,13360.0
2023-09-22 10:00:00,92.26,92.47,92.15,92.25,8098.0,90.4491,90.655,90.3413,90.4393,8098.0
2023-09-22 10:30:00,92.22,92.23,91.81,92.01,12892.0,90.4099,90.4197,90.0079,90.204,12892.0
2023-09-22 11:00:00,91.99,92.07,91.81,91.9,12782.0,90.1844,90.2628,90.0079,90.0962,12782.0
2023-09-22 11:30:00,91.9,91.9,91.69,91.71,6313.0,90.0962,90.0962,89.8903,89.9099,6313.0
2023-09-22 12:00:00,91.64,91.66,91.5,91.61,8022.0,89.8413,89.8609,89.704,89.8119,8022.0
2023-09-22 12:30:00,91.62,91.71,91.6,91.65,8281.0,89.8217,89.9099,89.8021,89.8511,8281.0
2023-09-22 13:00:00,91.68,91.74,91.45,91.49,8870.0,89.8805,89.9393,89.655,89.6942,8870.0
2023-09-22 13:30:00,91.49,91.51,91.37,91.47,7353.0,89.6942,89.7138,89.5766,89.6746,7353.0
2023-09-22 14:00:00,91.49,91.49,91.25,91.25,11361.0,89.6942,89.6942,89.4589,89.4589,11361.0
2023-09-22 14:30:00,91.23,91.28,91.08,91.2,10533.0,89.4393,89.4883,89.2923,89.4099,10533.0
2023-09-22 15:00:00,91.26,91.52,91.26,91.42,14046.0,89.4687,89.7236,89.4687,89.6256,14046.0
2023-09-22 15:30:00,91.41,91.45,90.98,91.13,103784.0,89.6158,89.655,89.1942,89.3413,103784.0
2023-09-25 09:30:00,90.94,91.3,90.82,91.09,17160.0,89.155,89.5079,89.0374,89.3021,17160.0
2023-09-25 10:00:00,91.09,91.09,90.87,90.92,8057.0,89.3021,89.3021,89.0864,89.1354,8057.0
2023-09-25 10:30:00,91.04,91.06,90.94,90.94,4489.0,89.253,89.2727,89.155,89.155,4489.0
2023-09-25 11:00:00,90.94,91.15,90.89,91.08,5990.0,89.155,89.3609,89.106,89.2923,5990.0
2023-09-25 11:30:00,91.04,91.44,90.88,91.44,11072.0,89.253,89.6452,89.0962,89.6452,11072.0
2023-09-25 12:00:00,91.44,91.48,91.38,91.43,9006.0,89.6452,89.6844,89.5864,89.6354,9006.0
2023-09-25 12:30:00,91.43,91.67,91.4,91.66,10148.0,89.6354,89.8707,89.606,89.8609,10148.0
2023-09-25 13:00:00,91.66,91.78,91.49,91.53,8461.0,89.8609,89.9785,89.6942,89.7334,8461.0
2023-09-25 13:30:00,91.53,91.62,91.42,91.48,12472.0,89.7334,89.8217,89.6256,89.6844,12472.0
2023-09-25 14:00:00,91.5,91.58,91.36,91.42,12171.0,89.704,89.7824,89.5668,89.6256,12171.0
2023-09-25 14:30:00,91.4,91.48,91.33,91.36,10025.0,89.606,89.6844,89.5374,89.5668,10025.0
2023-09-25 15:00:00,91.38,91.59,91.25,91.5,13034.0,89.5864,89.7922,89.4589,89.704,13034.0
2023-09-25 15:30:00,91.55,91.63,91.35,91.36,82135.0,89.753,89.8315,89.557,89.5668,82135.0
2023-09-26 09:30:00,90.86,91.47,90.86,91.3,12495.0,89.0766,89.6746,89.0766,89.5079,12495.0
2023-09-26 10:00:00,91.38,91.42,91.09,91.3,11734.0,89.5864,89.6256,89.3021,89.5079,11734.0
2023-09-26 10:30:00,91.22,91.26,90.84,90.96,3685.0,89.4295,89.4687,89.057,89.1746,3685.0
2023-09-26 11:00:00,90.93,90.97,90.88,90.88,4492.0,89.1452,89.1844,89.0962,89.0962,4492.0
2023-09-26 11:30:00,90.88,90.97,90.61,90.68,17026.0,89.0962,89.1844,88.8315,88.9001,17026.0
2023-09-26 12:00:00,90.72,90.77,90.59,90.72,4979.0,88.9393,88.9883,88.8119,88.9393,4979.0
2023-09-26 12:30:00,90.78,91.05,90.75,91.02,4894.0,88.9981,89.2628,88.9687,89.2334,4894.0
2023-09-26 13:00:00,91.02,91.13,90.97,91.11,5954.0,89.2334,89.3413,89.1844,89.3217,5954.0
2023-09-26 13:30:00,91.12,91.14,91.01,91.09,7154.0,89.3315,89.3511,89.2236,89.3021,7154.0
2023-09-26 14:00:00,91.09,91.22,91.02,91.08,9072.0,89.3021,89.4295,89.2334,89.2923,9072.0
2023-09-26 14:30:00,91.11,91.16,91.06,91.15,9267.0,89.3217,89.3707,89.2727,89.3609,9267.0
2023-09-26 15:00:00,91.17,91.26,91.08,91.12,10645.0,89.3805,89.4687,89.2923,89.3315,10645.0
2023-09-26 15:30:00,91.13,91.34,90.96,90.98,63319.0,89.3413,89.5472,89.1746,89.1942,63319.0
2023-09-27 09:30:00,91.21,91.67,90.98,91.61,10216.0,89.4197,89.8707,89.1942,89.8119,10216.0
2023-09-27 10:00:00,91.61,91.82,91.45,91.74,7995.0,89.8119,90.0177,89.655,89.9393,7995.0
2023-09-27 10:30:00,91.73,91.84,91.51,91.58,8738.0,89.9295,90.0373,89.7138,89.7824,8738.0
2023-09-27 11:00:00,91.55,91.97,91.55,91.93,10949.0,89.753,90.1648,89.753,90.1256,10949.0
2023-09-27 11:30:00,91.98,91.99,91.85,91.93,8881.0,90.1746,90.1844,90.0471,90.1256,8881.0
2023-09-27 12:00:00,91.9,91.96,91.75,91.95,10879.0,90.0962,90.155,89.9491,90.1452,10879.0
2023-09-27 12:30:00,91.97,92.15,91.96,92.0,7118.0,90.1648,90.3413,90.155,90.1942,7118.0
2023-09-27 13:00:00,91.97,91.99,91.41,91.42,6394.0,90.1648,90.1844,89.6158,89.6256,6394.0
2023-09-27 13:30:00,91.42,91.72,91.38,91.67,9452.0,89.6256,89.9197,89.5864,89.8707,9452.0
2023-09-27 14:00:00,91.64,91.78,91.56,91.78,7850.0,89.8413,89.9785,89.7628,89.9785,7850.0
2023-09-27 14:30:00,91.84,92.01,91.81,92.01,8654.0,90.0373,90.204,90.0079,90.204,8654.0
2023-09-27 15:00:00,91.97,92.44,91.97,92.41,14474.0,90.1648,90.6256,90.1648,90.5962,14474.0
2023-09-27 15:30:00,92.38,92.41,91.9,92.02,79928.0,90.5667,90.5962,90.0962,90.2138,79928.0
2023-09-28 09:30:00,92.16,92.26,91.97,92.22,5320.0,90.3511,90.4491,90.1648,90.4099,5320.0
2023-09-28 10:00:00,92.26,92.43,92.09,92.15,6784.0,90.4491,90.6158,90.2824,90.3413,6784.0
2023-09-28 10:30:00,92.13,92.3,92.04,92.23,10185.0,90.3216,90.4883,90.2334,90.4197,10185.0
2023-09-28 11:00:00,92.25,92.44,92.24,92.34,10883.0,90.4393,90.6256,90.4295,90.5275,10883.0
2023-09-28 11:30:00,92.39,92.53,92.27,92.32,5406.0,90.5765,90.7138,90.4589,90.5079,5406.0
2023-09-28 12:00:00,92.31,92.31,92.14,92.26,4515.0,90.4981,90.4981,90.3315,90.4491,4515.0
2023-09-28 12:30:00,92.29,92.33,92.03,92.09,5839.0,90.4785,90.5177,90.2236,90.2824,5839.0
2023-09-28 13:00:00,92.1,92.1,91.93,91.98,6344.0,90.2922,90.2922,90.1256,90.1746,6344.0
2023-09-28 13:30:00,91.97,92.01,91.83,91.99,16595.0,90.1648,90.204,90.0275,90.1844,16595.0
2023-09-28 14:00:00,92.03,92.2,91.98,92.12,6786.0,90.2236,90.3903,90.1746,90.3118,6786.0
2023-09-28 14:30:00,92.12,92.13,91.97,92.09,9475.0,90.3118,90.3216,90.1648,90.2824,9475.0
2023-09-28 15:00:00,92.07,92.43,92.06,92.4,8024.0,90.2628,90.6158,90.253,90.5863,8024.0
2023-09-28 15:30:00,92.41,92.42,92.02,92.15,62814.0,90.5962,90.606,90.2138,90.3413,62814.0
2023-09-29 09:30:00,92.37,93.02,92.37,92.94,38950.0,90.5569,91.1942,90.5569,91.1157,38950.0
2023-09-29 10:00:00,92.9,92.9,92.35,92.44,7861.0,91.0765,91.0765,90.5373,90.6256,7861.0
2023-09-29 10:30:00,92.45,92.71,92.44,92.68,6842.0,90.6354,90.8903,90.6256,90.8609,6842.0
2023-09-29 11:00:00,92.68,92.87,92.51,92.7,8095.0,90.8609,91.0471,90.6942,90.8805,8095.0
2023-09-29 11:30:00,92.7,92.74,92.5,92.57,16295.0,90.8805,90.9197,90.6844,90.753,16295.0
2023-09-29 12:00:00,92.55,92.79,92.49,92.72,6383.0,90.7334,90.9687,90.6746,90.9001,6383.0
2023-09-29 12:30:00,92.75,92.77,92.5,92.59,4901.0,90.9295,90.9491,90.6844,90.7726,4901.0
2023-09-29 13:00:00,92.54,92.55,92.24,92.34,5225.0,90.7236,90.7334,90.4295,90.5275,5225.0
2023-09-29 13:30:00,92.33,92.33,91.82,91.87,8123.0,90.5177,90.5177,90.0177,90.0668,8123.0
2023-09-29 14:00:00,91.84,91.89,91.65,91.65,11274.0,90.0373,90.0864,89.8511,89.8511,11274.0
2023-09-29 14:30:00,91.63,91.98,91.49,91.98,18823.0,89.8315,90.1746,89.6942,90.1746,18823.0
2023-09-29 15:00:00,92.07,92.14,91.97,92.06,9583.0,90.2628,90.3315,90.1648,90.253,9583.0
2023-09-29 15:30:00,92.06,92.26,91.91,92.17,109523.0,90.253,90.4491,90.106,90.3609,109523.0
2023-10-02 09:30:00,92.02,93.58,91.88,93.54,54149.0,90.2138,91.7432,90.0766,91.704,54149.0
2023-10-02 10:00:00,93.5,93.89,93.43,93.6,58840.0,91.6648,92.0471,91.5961,91.7628,58840.0
2023-10-02 10:30:00,93.66,93.8,93.24,93.64,58803.0,91.8216,91.9589,91.4099,91.802,58803.0
2023-10-02 11:00:00,93.66,93.88,93.58,93.73,15679.0,91.8216,92.0373,91.7432,91.8902,15679.0
2023-10-02 11:30:00,93.73,93.94,93.63,93.76,15767.0,91.8902,92.0961,91.7922,91.9197,15767.0
2023-10-02 12:00:00,93.74,93.74,93.24,93.4,25277.0,91.9,91.9,91.4099,91.5667,25277.0
2023-10-02 12:30:00,93.39,93.4,92.84,92.86,9673.0,91.5569,91.5667,91.0177,91.0373,9673.0
2023-10-02 13:00:00,92.86,93.23,92.86,92.99,14226.0,91.0373,91.4001,91.0373,91.1648,14226.0
2023-10-02 13:30:00,93.04,93.08,92.92,93.02,31270.0,91.2138,91.253,91.0961,91.1942,31270.0
2023-10-02 14:00:00,92.98,93.17,92.82,92.83,13642.0,91.155,91.3412,90.9981,91.0079,13642.0
2023-10-02 14:30:00,92.84,92.95,92.81,92.87,22355.0,91.0177,91.1256,90.9883,91.0471,22355.0
2023-10-02 15:00:00,92.85,93.17,92.72,93.05,18690.0,91.0275,91.3412,90.9001,91.2236,18690.0
2023-10-02 15:30:00,93.04,93.28,92.99,93.21,134992.0,91.2138,91.4491,91.1648,91.3805,134992.0
2023-10-03 09:30:00,93.61,94.43,93.61,94.29,40523.0,91.7726,92.5765,91.7726,92.4393,40523.0
2023-10-03 10:00:00,94.28,94.43,93.14,93.17,19246.0,92.4294,92.5765,91.3118,91.3412,19246.0
2023-10-03 10:30:00,93.16,93.54,93.11,93.25,19514.0,91.3314,91.704,91.2824,91.4197,19514.0
2023-10-03 11:00:00,93.24,93.28,92.95,93.0,12872.0,91.4099,91.4491,91.1256,91.1746,12872.0
2023-10-03 11:30:00,93.0,93.19,92.8,93.17,24286.0,91.1746,91.3608,90.9785,91.3412,24286.0
2023-10-03 12:00:00,93.14,93.49,93.14,93.38,23333.0,91.3118,91.655,91.3118,91.5471,23333.0
2023-10-03 12:30:00,93.36,93.37,93.1,93.35,11232.0,91.5275,91.5373,91.2726,91.5177,11232.0
2023-10-03 13:00:00,93.38,93.51,93.35,93.48,10614.0,91.5471,91.6746,91.5177,91.6452,10614.0
2023-10-03 13:30:00,93.4,93.4,92.93,92.94,8820.0,91.5667,91.5667,91.1059,91.1157,8820.0
2023-10-03 14:00:00,92.94,92.96,92.64,92.67,13691.0,91.1157,91.1354,90.8216,90.851,13691.0
2023-10-03 14:30:00,92.65,92.98,92.64,92.93,17934.0,90.8314,91.155,90.8216,91.1059,17934.0
2023-10-03 15:00:00,92.89,92.94,92.79,92.83,14952.0,91.0667,91.1157,90.9687,91.0079,14952.0
2023-10-03 15:30:00,92.79,92.91,92.53,92.66,103003.0,90.9687,91.0863,90.7138,90.8412,103003.0
2023-10-04 09:30:00,92.54,93.0,91.19,91.35,24950.0,90.7236,91.1746,89.4001,89.557,24950.0
2023-10-04 10:00:00,91.38,91.48,90.94,91.04,23521.0,89.5864,89.6844,89.155,89.253,23521.0
2023-10-04 10:30:00,91.12,91.41,91.02,91.31,66182.0,89.3315,89.6158,89.2334,89.5177,66182.0
2023-10-04 11:00:00,91.33,91.47,91.19,91.34,11821.0,89.5374,89.6746,89.4001,89.5472,11821.0
2023-10-04 11:30:00,91.37,91.73,91.15,91.71,12448.0,89.5766,89.9295,89.3609,89.9099,12448.0
2023-10-04 12:00:00,91.71,92.09,91.6,92.02,19857.0,89.9099,90.2824,89.8021,90.2138,19857.0
2023-10-04 12:30:00,92.01,92.11,91.9,91.9,15964.0,90.204,90.302,90.0962,90.0962,15964.0
2023-10-04 13:00:00,91.94,91.96,91.3,91.32,16368.0,90.1354,90.155,89.5079,89.5275,16368.0
2023-10-04 13:30:00,91.31,91.33,90.87,90.92,17234.0,89.5177,89.5374,89.0864,89.1354,17234.0
2023-10-04 14:00:00,90.87,90.93,90.63,90.7,11269.0,89.0864,89.1452,88.8511,88.9197,11269.0
2023-10-04 14:30:00,90.7,90.95,90.7,90.88,19538.0,88.9197,89.1648,88.9197,89.0962,19538.0
2023-10-04 15:00:00,90.89,91.12,90.81,90.98,24132.0,89.106,89.3315,89.0276,89.1942,24132.0
2023-10-04 15:30:00,90.99,91.46,90.97,91.33,140125.0,89.204,89.6648,89.1844,89.5374,140125.0
2023-10-05 09:30:00,91.2,91.63,91.2,91.56,13061.0,89.4099,89.8315,89.4099,89.7628,13061.0
2023-10-05 10:00:00,91.59,91.63,91.0,91.01,19340.0,89.7922,89.8315,89.2138,89.2236,19340.0
2023-10-05 10:30:00,90.95,91.0,90.52,90.59,9673.0,89.1648,89.2138,88.7433,88.8119,9673.0
2023-10-05 11:00:00,90.57,90.61,90.39,90.41,4145.0,88.7923,88.8315,88.6158,88.6354,4145.0
2023-10-05 11:30:00,90.39,90.46,90.17,90.23,10930.0,88.6158,88.6844,88.4001,88.4589,10930.0
2023-10-05 12:00:00,90.25,90.29,90.05,90.27,14523.0,88.4785,88.5178,88.2825,88.4982,14523.0
2023-10-05 12:30:00,90.29,90.3,89.9,89.96,13539.0,88.5178,88.5276,88.1354,88.1942,13539.0
2023-10-05 13:00:00,89.94,90.18,89.91,90.04,21138.0,88.1746,88.4099,88.1452,88.2727,21138.0
2023-10-05 13:30:00,90.05,90.28,89.99,90.25,8543.0,88.2825,88.508,88.2237,88.4785,8543.0
2023-10-05 14:00:00,90.28,90.42,90.23,90.35,8772.0,88.508,88.6452,88.4589,88.5766,8772.0
2023-10-05 14:30:00,90.34,90.54,90.33,90.45,6688.0,88.5668,88.7629,88.557,88.6746,6688.0
2023-10-05 15:00:00,90.45,90.61,90.39,90.61,10942.0,88.6746,88.8315,88.6158,88.8315,10942.0
2023-10-05 15:30:00,90.61,90.7,90.36,90.45,60577.0,88.8315,88.9197,88.5864,88.6746,60577.0
2023-10-06 09:30:00,89.95,90.5,89.22,89.46,19496.0,88.1844,88.7236,87.4688,87.7041,19496.0
2023-10-06 10:00:00,89.51,89.71,89.28,89.69,29547.0,87.7531,87.9491,87.5276,87.9295,29547.0
2023-10-06 10:30:00,89.72,90.05,89.59,89.86,18066.0,87.959,88.2825,87.8315,88.0962,18066.0
2023-10-06 11:00:00,89.91,90.44,89.91,90.44,17262.0,88.1452,88.6648,88.1452,88.6648,17262.0
2023-10-06 11:30:00,90.48,91.0,90.47,90.96,11616.0,88.704,89.2138,88.6942,89.1746,11616.0
2023-10-06 12:00:00,90.97,91.05,90.6,90.61,20154.0,89.1844,89.2628,88.8217,88.8315,20154.0
2023-10-06 12:30:00,90.61,90.62,90.42,90.53,11345.0,88.8315,88.8413,88.6452,88.7531,11345.0
2023-10-06 13:00:00,90.51,90.76,90.49,90.62,17095.0,88.7334,88.9785,88.7138,88.8413,17095.0
2023-10-06 13:30:00,90.65,91.05,90.65,91.05,12895.0,88.8707,89.2628,88.8707,89.2628,12895.0
2023-10-06 14:00:00,91.02,91.19,90.89,91.11,11735.0,89.2334,89.4001,89.106,89.3217,11735.0
2023-10-06 14:30:00,91.11,91.34,91.11,91.25,14348.0,89.3217,89.5472,89.3217,89.4589,14348.0
2023-10-06 15:00:00,91.21,91.33,91.13,91.27,21334.0,89.4197,89.5374,89.3413,89.4785,21334.0
2023-10-06 15:30:00,91.28,91.31,90.94,90.98,70408.0,89.4883,89.5177,89.155,89.1942,70408.0
2023-10-09 09:30:00,91.84,94.9,91.84,94.0,81774.0,90.0373,93.0373,90.0373,92.1549,81774.0
2023-10-09 10:00:00,94.04,94.27,93.21,93.37,39126.0,92.1942,92.4196,91.3805,91.5373,39126.0
2023-10-09 10:30:00,93.36,93.51,92.91,92.98,12855.0,91.5275,91.6746,91.0863,91.155,12855.0
2023-10-09 11:00:00,92.98,93.83,92.97,93.79,22027.0,91.155,91.9883,91.1452,91.9491,22027.0
2023-10-09 11:30:00,93.82,93.98,93.77,93.91,14677.0,91.9785,92.1353,91.9295,92.0667,14677.0
2023-10-09 12:00:00,93.93,94.15,93.9,93.93,8100.0,92.0863,92.302,92.0569,92.0863,8100.0
2023-10-09 12:30:00,93.93,94.01,93.66,93.85,12846.0,92.0863,92.1647,91.8216,92.0079,12846.0
2023-10-09 13:00:00,93.87,94.23,93.84,94.2,19866.0,92.0275,92.3804,91.9981,92.351,19866.0
2023-10-09 13:30:00,94.2,94.64,94.19,94.52,18334.0,92.351,92.7824,92.3412,92.6647,18334.0
2023-10-09 14:00:00,94.52,94.68,94.44,94.56,23204.0,92.6647,92.8216,92.5863,92.704,23204.0
2023-10-09 14:30:00,94.59,95.06,94.56,95.02,25347.0,92.7334,93.1941,92.704,93.1549,25347.0
2023-10-09 15:00:00,95.04,95.06,94.64,94.87,56188.0,93.1745,93.1941,92.7824,93.0079,56188.0
2023-10-09 15:30:00,94.87,94.89,94.25,94.4,196379.0,93.0079,93.0275,92.4,92.5471,196379.0
2023-10-10 09:30:00,94.7,95.02,94.01,94.06,19237.0,92.8412,93.1549,92.1647,92.2138,19237.0
2023-10-10 10:00:00,94.1,94.3,93.97,94.02,11414.0,92.253,92.4491,92.1255,92.1746,11414.0
2023-10-10 10:30:00,93.99,94.32,93.88,94.16,23537.0,92.1451,92.4687,92.0373,92.3118,23537.0
2023-10-10 11:00:00,94.15,94.45,94.12,94.39,11375.0,92.302,92.5961,92.2726,92.5373,11375.0
2023-10-10 11:30:00,94.39,94.5,94.32,94.47,15454.0,92.5373,92.6451,92.4687,92.6157,15454.0
2023-10-10 12:00:00,94.5,94.8,94.5,94.73,30927.0,92.6451,92.9392,92.6451,92.8706,30927.0
2023-10-10 12:30:00,94.77,94.82,94.67,94.82,11086.0,92.9098,92.9588,92.8118,92.9588,11086.0
2023-10-10 13:00:00,94.8,94.84,94.47,94.69,11531.0,92.9392,92.9785,92.6157,92.8314,11531.0
2023-10-10 13:30:00,94.66,94.66,94.35,94.54,18602.0,92.802,92.802,92.4981,92.6843,18602.0
2023-10-10 14:00:00,94.62,94.68,94.38,94.44,16436.0,92.7628,92.8216,92.5275,92.5863,16436.0
2023-10-10 14:30:00,94.46,94.55,94.24,94.31,23756.0,92.6059,92.6941,92.3902,92.4589,23756.0
2023-10-10 15:00:00,94.31,94.38,94.19,94.24,30128.0,92.4589,92.5275,92.3412,92.3902,30128.0
2023-10-10 15:30:00,94.24,94.36,94.07,94.32,141486.0,92.3902,92.5079,92.2236,92.4687,141486.0
2023-10-11 09:30:00,94.38,95.04,94.32,94.67,23624.0,92.5275,93.1745,92.4687,92.8118,23624.0
2023-10-11 10:00:00,94.73,94.95,94.59,94.95,22237.0,92.8706,93.0863,92.7334,93.0863,22237.0
2023-10-11 10:30:00,94.99,95.32,94.98,95.3,14307.0,93.1255,93.449,93.1157,93.4294,14307.0
2023-10-11 11:00:00,95.33,95.41,94.99,95.39,16443.0,93.4588,93.5373,93.1255,93.5177,16443.0
2023-10-11 11:30:00,95.42,95.45,95.23,95.29,21785.0,93.5471,93.5765,93.3608,93.4196,21785.0
2023-10-11 12:00:00,95.31,95.31,94.87,94.95,13797.0,93.4392,93.4392,93.0079,93.0863,13797.0
2023-10-11 12:30:00,94.95,95.08,94.91,95.01,14476.0,93.0863,93.2137,93.0471,93.1451,14476.0
2023-10-11 13:00:00,95.06,95.14,94.9,95.01,9355.0,93.1941,93.2726,93.0373,93.1451,9355.0
2023-10-11 13:30:00,94.97,95.26,94.9,95.26,27708.0,93.1059,93.3902,93.0373,93.3902,27708.0
2023-10-11 14:00:00,95.23,95.33,95.12,95.18,35125.0,93.3608,93.4588,93.253,93.3118,35125.0
2023-10-11 14:30:00,95.21,95.46,95.2,95.42,20444.0,93.3412,93.5863,93.3314,93.5471,20444.0
2023-10-11 15:00:00,95.46,95.51,95.36,95.43,17492.0,93.5863,93.6353,93.4882,93.5569,17492.0
2023-10-11 15:30:00,95.43,95.77,95.41,95.66,111800.0,93.5569,93.8902,93.5373,93.7824,111800.0
2023-10-12 09:30:00,95.84,95.84,95.09,95.09,19217.0,93.9588,93.9588,93.2235,93.2235,19217.0
2023-10-12 10:00:00,95.09,95.19,94.85,95.0,31461.0,93.2235,93.3216,92.9883,93.1353,31461.0
2023-10-12 10:30:00,95.02,95.02,94.61,94.91,30974.0,93.1549,93.1549,92.753,93.0471,30974.0
2023-10-12 11:00:00,94.98,94.98,94.53,94.65,9008.0,93.1157,93.1157,92.6745,92.7922,9008.0
2023-10-12 11:30:00,94.63,94.79,94.63,94.71,6213.0,92.7726,92.9294,92.7726,92.851,6213.0
2023-10-12 12:00:00,94.73,95.02,94.63,94.93,17481.0,92.8706,93.1549,92.7726,93.0667,17481.0
2023-10-12 12:30:00,94.94,95.0,94.75,94.78,15434.0,93.0765,93.1353,92.8902,92.9196,15434.0
2023-10-12 13:00:00,94.8,94.8,93.97,93.99,12179.0,92.9392,92.9392,92.1255,92.1451,12179.0
2023-10-12 13:30:00,93.93,93.97,93.7,93.81,8696.0,92.0863,92.1255,91.8608,91.9687,8696.0
2023-10-12 14:00:00,93.81,94.2,93.81,94.19,45674.0,91.9687,92.351,91.9687,92.3412,45674.0
2023-10-12 14:30:00,94.13,94.36,94.09,94.3,16431.0,92.2824,92.5079,92.2432,92.4491,16431.0
2023-10-12 15:00:00,94.32,94.54,94.29,94.5,30870.0,92.4687,92.6843,92.4393,92.6451,30870.0
2023-10-12 15:30:00,94.52,94.9,94.51,94.52,100297.0,92.6647,93.0373,92.6549,92.6647,100297.0
2023-10-13 09:30:00,95.29,95.76,95.09,95.4,18844.0,93.4196,93.8804,93.2235,93.5275,18844.0
2023-10-13 10:00:00,95.32,95.41,94.72,94.91,19348.0,93.449,93.5373,92.8608,93.0471,19348.0
2023-10-13 10:30:00,94.95,95.21,94.81,94.84,30483.0,93.0863,93.3412,92.949,92.9785,30483.0
2023-10-13 11:00:00,94.82,94.86,94.28,94.61,18714.0,92.9588,92.9981,92.4294,92.753,18714.0
2023-10-13 11:30:00,94.62,94.81,94.3,94.34,15453.0,92.7628,92.949,92.4491,92.4883,15453.0
2023-10-13 12:00:00,94.32,94.46,94.26,94.4,14243.0,92.4687,92.6059,92.4098,92.5471,14243.0
2023-10-13 12:30:00,94.45,94.56,94.13,94.3,9513.0,92.5961,92.704,92.2824,92.4491,9513.0
2023-10-13 13:00:00,94.32,94.35,94.18,94.21,13220.0,92.4687,92.4981,92.3314,92.3608,13220.0
2023-10-13 13:30:00,94.21,94.71,94.16,94.54,24910.0,92.3608,92.851,92.3118,92.6843,24910.0
2023-10-13 14:00:00,94.52,94.73,94.44,94.67,25162.0,92.6647,92.8706,92.5863,92.8118,25162.0
2023-10-13 14:30:00,94.65,94.93,94.65,94.84,57038.0,92.7922,93.0667,92.7922,92.9785,57038.0
2023-10-13 15:00:00,94.84,95.01,94.7,94.75,44663.0,92.9785,93.1451,92.8412,92.8902,44663.0
2023-10-13 15:30:00,94.76,94.93,94.52,94.89,99586.0,92.9,93.0667,92.6647,93.0275,99586.0
2023-10-16 09:30:00,95.41,95.63,94.93,95.01,29691.0,93.5373,93.7529,93.0667,93.1451,29691.0
2023-10-16 10:00:00,95.07,95.48,94.77,95.37,38943.0,93.2039,93.6059,92.9098,93.4981,38943.0
2023-10-16 10:30:00,95.39,95.89,95.36,95.89,10112.0,93.5177,94.0078,93.4882,94.0078,10112.0
2023-10-16 11:00:00,96.0,96.01,95.47,95.71,15066.0,94.1157,94.1255,93.5961,93.8314,15066.0
2023-10-16 11:30:00,95.74,95.74,95.42,95.63,13725.0,93.8608,93.8608,93.5471,93.7529,13725.0
2023-10-16 12:00:00,95.65,95.67,95.51,95.57,8856.0,93.7726,93.7922,93.6353,93.6941,8856.0
2023-10-16 12:30:00,95.55,95.55,95.26,95.38,11199.0,93.6745,93.6745,93.3902,93.5079,11199.0
2023-10-16 13:00:00,95.39,95.44,94.93,95.17,7774.0,93.5177,93.5667,93.0667,93.302,7774.0
2023-10-16 13:30:00,95.17,95.44,95.16,95.39,6603.0,93.302,93.5667,93.2922,93.5177,6603.0
2023-10-16 14:00:00,95.35,95.39,95.1,95.28,29603.0,93.4784,93.5177,93.2334,93.4098,29603.0
2023-10-16 14:30:00,95.25,95.4,95.22,95.4,14343.0,93.3804,93.5275,93.351,93.5275,14343.0
2023-10-16 15:00:00,95.35,95.44,95.27,95.37,36258.0,93.4784,93.5667,93.4,93.4981,36258.0
2023-10-16 15:30:00,95.34,95.55,95.24,95.44,78386.0,93.4686,93.6745,93.3706,93.5667,78386.0
2023-10-17 09:30:00,95.43,96.2,95.23,96.02,14212.0,93.5569,94.3118,93.3608,94.1353,14212.0
2023-10-17 10:00:00,96.0,96.31,95.91,96.13,8203.0,94.1157,94.4196,94.0275,94.2431,8203.0
2023-10-17 10:30:00,96.1,96.28,95.97,96.1,12188.0,94.2137,94.3902,94.0863,94.2137,12188.0
2023-10-17 11:00:00,96.12,96.32,95.94,96.29,12739.0,94.2333,94.4294,94.0569,94.4,12739.0
2023-10-17 11:30:00,96.31,96.67,96.31,96.4,16327.0,94.4196,94.7725,94.4196,94.5078,16327.0
2023-10-17 12:00:00,96.34,96.34,95.88,96.05,7657.0,94.449,94.449,93.998,94.1647,7657.0
2023-10-17 12:30:00,96.18,96.18,95.57,95.62,6952.0,94.2922,94.2922,93.6941,93.7431,6952.0
2023-10-17 13:00:00,95.59,95.6,95.42,95.52,9620.0,93.7137,93.7235,93.5471,93.6451,9620.0
2023-10-17 13:30:00,95.51,95.53,95.35,95.38,10347.0,93.6353,93.6549,93.4784,93.5079,10347.0
2023-10-17 14:00:00,95.35,95.48,95.22,95.45,18602.0,93.4784,93.6059,93.351,93.5765,18602.0
2023-10-17 14:30:00,95.45,95.52,95.25,95.28,31234.0,93.5765,93.6451,93.3804,93.4098,31234.0
2023-10-17 15:00:00,95.31,95.6,95.29,95.6,13523.0,93.4392,93.7235,93.4196,93.7235,13523.0
2023-10-17 15:30:00,95.59,95.62,95.27,95.45,63137.0,93.7137,93.7431,93.4,93.5765,63137.0
2023-10-18 09:30:00,95.36,95.36,94.2,94.56,20738.0,93.4882,93.4882,92.351,92.704,20738.0
2023-10-18 10:00:00,94.59,94.88,94.25,94.71,15707.0,92.7334,93.0177,92.4,92.851,15707.0
2023-10-18 10:30:00,94.68,94.94,94.62,94.91,6502.0,92.8216,93.0765,92.7628,93.0471,6502.0
2023-10-18 11:00:00,94.89,95.07,94.79,94.97,6390.0,93.0275,93.2039,92.9294,93.1059,6390.0
2023-10-18 11:30:00,94.99,95.06,94.87,94.94,5997.0,93.1255,93.1941,93.0079,93.0765,5997.0
2023-10-18 12:00:00,94.9,95.05,94.67,94.78,8192.0,93.0373,93.1843,92.8118,92.9196,8192.0
2023-10-18 12:30:00,94.77,94.89,94.69,94.89,4142.0,92.9098,93.0275,92.8314,93.0275,4142.0
2023-10-18 13:00:00,94.87,95.26,94.86,95.04,27060.0,93.0079,93.3902,92.9981,93.1745,27060.0
2023-10-18 13:30:00,94.99,95.04,94.88,95.04,9074.0,93.1255,93.1745,93.0177,93.1745,9074.0
2023-10-18 14:00:00,95.03,95.05,94.75,94.76,12953.0,93.1647,93.1843,92.8902,92.9,12953.0
2023-10-18 14:30:00,94.76,94.86,94.5,94.6,13529.0,92.9,92.9981,92.6451,92.7432,13529.0
2023-10-18 15:00:00,94.58,94.58,94.41,94.53,20664.0,92.7236,92.7236,92.5569,92.6745,20664.0
2023-10-18 15:30:00,94.53,94.56,94.1,94.25,71663.0,92.6745,92.704,92.253,92.4,71663.0
2023-10-19 09:30:00,94.28,94.83,94.03,94.22,20042.0,92.4294,92.9687,92.1844,92.3706,20042.0
2023-10-19 10:00:00,94.23,94.24,93.8,93.95,14758.0,92.3804,92.3902,91.9589,92.1059,14758.0
2023-10-19 10:30:00,93.95,94.0,93.31,93.48,9822.0,92.1059,92.1549,91.4785,91.6452,9822.0
2023-10-19 11:00:00,93.46,93.61,93.37,93.44,8151.0,91.6255,91.7726,91.5373,91.6059,8151.0
2023-10-19 11:30:00,93.42,93.94,93.42,93.74,4461.0,91.5863,92.0961,91.5863,91.9,4461.0
2023-10-19 12:00:00,93.74,94.35,93.63,93.9,20562.0,91.9,92.4981,91.7922,92.0569,20562.0
2023-10-19 12:30:00,93.87,94.27,93.56,94.25,4331.0,92.0275,92.4196,91.7236,92.4,4331.0
2023-10-19 13:00:00,94.33,94.43,94.19,94.32,4162.0,92.4785,92.5765,92.3412,92.4687,4162.0
2023-10-19 13:30:00,94.36,94.36,93.75,93.81,8446.0,92.5079,92.5079,91.9099,91.9687,8446.0
2023-10-19 14:00:00,93.7,93.89,93.68,93.71,15370.0,91.8608,92.0471,91.8412,91.8706,15370.0
2023-10-19 14:30:00,93.7,93.7,93.42,93.56,17766.0,91.8608,91.8608,91.5863,91.7236,17766.0
2023-10-19 15:00:00,93.53,93.6,93.34,93.52,15676.0,91.6942,91.7628,91.5079,91.6844,15676.0
2023-10-19 15:30:00,93.55,93.7,93.19,93.39,93493.0,91.7138,91.8608,91.3608,91.5569,93493.0
2023-10-20 09:30:00,94.0,94.18,93.51,93.61,48098.0,92.1549,92.3314,91.6746,91.7726,48098.0
2023-10-20 10:00:00,93.49,93.55,93.27,93.5,4403.0,91.655,91.7138,91.4393,91.6648,4403.0
2023-10-20 10:30:00,93.48,93.83,93.47,93.73,6855.0,91.6452,91.9883,91.6353,91.8902,6855.0
2023-10-20 11:00:00,93.79,93.81,93.41,93.53,6890.0,91.9491,91.9687,91.5765,91.6942,6890.0
2023-10-20 11:30:00,93.5,93.77,93.35,93.77,7535.0,91.6648,91.9295,91.5177,91.9295,7535.0
2023-10-20 12:00:00,93.72,93.81,93.5,93.56,8874.0,91.8804,91.9687,91.6648,91.7236,8874.0
2023-10-20 12:30:00,93.59,93.82,93.52,93.74,4936.0,91.753,91.9785,91.6844,91.9,4936.0
2023-10-20 13:00:00,93.7,93.75,93.35,93.4,8326.0,91.8608,91.9099,91.5177,91.5667,8326.0
2023-10-20 13:30:00,93.52,93.67,93.42,93.48,6972.0,91.6844,91.8314,91.5863,91.6452,6972.0
2023-10-20 14:00:00,93.61,93.61,93.21,93.22,3497.0,91.7726,91.7726,91.3805,91.3903,3497.0
2023-10-20 14:30:00,93.18,93.41,93.15,93.18,6731.0,91.351,91.5765,91.3216,91.351,6731.0
2023-10-20 15:00:00,93.18,93.23,92.91,92.97,7820.0,91.351,91.4001,91.0863,91.1452,7820.0
2023-10-20 15:30:00,92.97,93.04,92.68,92.76,90939.0,91.1452,91.2138,90.8609,90.9393,90939.0
2023-10-23 09:30:00,92.39,93.0,92.05,93.0,11160.0,90.5765,91.1746,90.2432,91.1746,11160.0
2023-10-23 10:00:00,93.0,93.14,92.65,92.71,11015.0,91.1746,91.3118,90.8314,90.8903,11015.0
2023-10-23 10:30:00,92.75,92.75,92.42,92.53,7751.0,90.9295,90.9295,90.606,90.7138,7751.0
2023-10-23 11:00:00,92.57,93.04,92.51,92.91,7356.0,90.753,91.2138,90.6942,91.0863,7356.0
2023-10-23 11:30:00,93.0,93.14,92.85,93.12,8111.0,91.1746,91.3118,91.0275,91.2922,8111.0
2023-10-23 12:00:00,93.09,93.16,92.75,92.98,8052.0,91.2628,91.3314,90.9295,91.155,8052.0
2023-10-23 12:30:00,92.9,92.97,92.8,92.96,3224.0,91.0765,91.1452,90.9785,91.1354,3224.0
2023-10-23 13:00:00,93.05,93.05,92.62,92.63,13321.0,91.2236,91.2236,90.802,90.8118,13321.0
2023-10-23 13:30:00,92.71,92.75,92.58,92.6,4696.0,90.8903,90.9295,90.7628,90.7824,4696.0
2023-10-23 14:00:00,92.59,92.6,92.38,92.52,11382.0,90.7726,90.7824,90.5667,90.704,11382.0
2023-10-23 14:30:00,92.52,92.85,92.52,92.65,10869.0,90.704,91.0275,90.704,90.8314,10869.0
2023-10-23 15:00:00,92.65,92.65,92.1,92.11,21074.0,90.8314,90.8314,90.2922,90.302,21074.0
2023-10-23 15:30:00,92.03,92.15,91.88,91.92,63952.0,90.2236,90.3413,90.0766,90.1158,63952.0
2023-10-24 09:30:00,92.42,92.88,91.7,92.33,9532.0,90.606,91.0569,89.9001,90.5177,9532.0
2023-10-24 10:00:00,92.33,92.33,91.98,92.09,6464.0,90.5177,90.5177,90.1746,90.2824,6464.0
2023-10-24 10:30:00,92.07,92.17,91.84,92.04,4147.0,90.2628,90.3609,90.0373,90.2334,4147.0
2023-10-24 11:00:00,92.02,92.02,91.43,91.55,7588.0,90.2138,90.2138,89.6354,89.753,7588.0
2023-10-24 11:30:00,91.42,91.5,91.06,91.21,6643.0,89.6256,89.704,89.2727,89.4197,6643.0
2023-10-24 12:00:00,91.26,91.4,91.08,91.4,11138.0,89.4687,89.606,89.2923,89.606,11138.0
2023-10-24 12:30:00,91.35,91.48,91.21,91.38,25054.0,89.557,89.6844,89.4197,89.5864,25054.0
2023-10-24 13:00:00,91.42,91.71,91.31,91.52,28577.0,89.6256,89.9099,89.5177,89.7236,28577.0
2023-10-24 13:30:00,91.57,91.7,91.24,91.41,34424.0,89.7726,89.9001,89.4491,89.6158,34424.0
2023-10-24 14:00:00,91.37,91.41,91.11,91.38,11459.0,89.5766,89.6158,89.3217,89.5864,11459.0
2023-10-24 14:30:00,91.38,91.49,91.27,91.33,10956.0,89.5864,89.6942,89.4785,89.5374,10956.0
2023-10-24 15:00:00,91.34,91.57,91.27,91.4,31375.0,89.5472,89.7726,89.4785,89.606,31375.0
2023-10-24 15:30:00,91.4,91.4,90.83,91.01,100721.0,89.606,89.606,89.0472,89.2236,100721.0
2023-10-25 09:30:00,91.07,91.67,91.07,91.56,11864.0,89.2825,89.8707,89.2825,89.7628,11864.0
2023-10-25 10:00:00,91.44,91.94,91.44,91.72,13192.0,89.6452,90.1354,89.6452,89.9197,13192.0
2023-10-25 10:30:00,91.72,92.33,91.61,92.06,14617.0,89.9197,90.5177,89.8119,90.253,14617.0
2023-10-25 11:00:00,92.11,92.31,91.99,92.26,18738.0,90.302,90.4981,90.1844,90.4491,18738.0
2023-10-25 11:30:00,92.3,92.3,91.95,92.04,13474.0,90.4883,90.4883,90.1452,90.2334,13474.0
2023-10-25 12:00:00,91.95,91.95,91.66,91.79,5487.0,90.1452,90.1452,89.8609,89.9883,5487.0
2023-10-25 12:30:00,91.81,92.02,91.65,91.67,9876.0,90.0079,90.2138,89.8511,89.8707,9876.0
2023-10-25 13:00:00,91.67,91.71,91.49,91.49,6596.0,89.8707,89.9099,89.6942,89.6942,6596.0
2023-10-25 13:30:00,91.48,91.51,91.29,91.44,4733.0,89.6844,89.7138,89.4981,89.6452,4733.0
2023-10-25 14:00:00,91.43,91.47,91.29,91.39,14018.0,89.6354,89.6746,89.4981,89.5962,14018.0
2023-10-25 14:30:00,91.36,91.41,91.07,91.22,13260.0,89.5668,89.6158,89.2825,89.4295,13260.0
2023-10-25 15:00:00,91.23,91.33,91.18,91.32,7494.0,89.4393,89.5374,89.3903,89.5275,7494.0
2023-10-25 15:30:00,91.31,91.47,91.22,91.32,63511.0,89.5177,89.6746,89.4295,89.5275,63511.0
2023-10-26 09:30:00,91.33,91.9,90.64,91.36,36506.0,89.5374,90.0962,88.8609,89.5668,36506.0
2023-10-26 10:00:00,91.45,92.27,91.26,92.27,19185.0,89.655,90.4589,89.4687,90.4589,19185.0
2023-10-26 10:30:00,92.14,92.48,91.7,92.35,11037.0,90.3315,90.6648,89.9001,90.5373,11037.0
2023-10-26 11:00:00,92.37,92.44,92.0,92.16,12704.0,90.5569,90.6256,90.1942,90.3511,12704.0
2023-10-26 11:30:00,92.19,92.47,92.13,92.43,9898.0,90.3805,90.655,90.3216,90.6158,9898.0
2023-10-26 12:00:00,92.39,92.67,92.25,92.62,19775.0,90.5765,90.851,90.4393,90.802,19775.0
2023-10-26 12:30:00,92.59,92.67,92.21,92.23,11575.0,90.7726,90.851,90.4001,90.4197,11575.0
2023-10-26 13:00:00,92.22,92.36,92.2,92.3,20515.0,90.4099,90.5471,90.3903,90.4883,20515.0
2023-10-26 13:30:00,92.26,92.28,92.06,92.26,23441.0,90.4491,90.4687,90.253,90.4491,23441.0
2023-10-26 14:00:00,92.3,92.39,92.2,92.27,7839.0,90.4883,90.5765,90.3903,90.4589,7839.0
2023-10-26 14:30:00,92.28,92.66,92.26,92.63,20889.0,90.4687,90.8412,90.4491,90.8118,20889.0
2023-10-26 15:00:00,92.65,92.68,92.35,92.37,45287.0,90.8314,90.8609,90.5373,90.5569,45287.0
2023-10-26 15:30:00,92.31,92.34,91.96,92.09,68125.0,90.4981,90.5275,90.155,90.2824,68125.0
2023-10-27 09:30:00,91.56,92.11,90.78,91.11,14551.0,89.7628,90.302,88.9981,89.3217,14551.0
2023-10-27 10:00:00,91.14,91.85,91.14,91.77,13212.0,89.3511,90.0471,89.3511,89.9687,13212.0
2023-10-27 10:30:00,91.73,91.97,91.66,91.9,16215.0,89.9295,90.1648,89.8609,90.0962,16215.0
2023-10-27 11:00:00,91.93,91.93,91.53,91.54,8058.0,90.1256,90.1256,89.7334,89.7432,8058.0
2023-10-27 11:30:00,91.54,91.73,91.32,91.36,12380.0,89.7432,89.9295,89.5275,89.5668,12380.0
2023-10-27 12:00:00,91.33,91.38,91.16,91.26,12426.0,89.5374,89.5864,89.3707,89.4687,12426.0
2023-10-27 12:30:00,91.29,91.29,91.02,91.14,6615.0,89.4981,89.4981,89.2334,89.3511,6615.0
2023-10-27 13:00:00,91.1,91.14,90.56,90.63,9600.0,89.3119,89.3511,88.7825,88.8511,9600.0
2023-10-27 13:30:00,90.57,90.66,90.46,90.65,6010.0,88.7923,88.8805,88.6844,88.8707,6010.0
2023-10-27 14:00:00,90.68,90.92,90.47,90.47,9313.0,88.9001,89.1354,88.6942,88.6942,9313.0
2023-10-27 14:30:00,90.48,90.78,90.48,90.59,12980.0,88.704,88.9981,88.704,88.8119,12980.0
2023-10-27 15:00:00,90.62,90.64,90.42,90.59,21296.0,88.8413,88.8609,88.6452,88.8119,21296.0
2023-10-27 15:30:00,90.61,90.65,90.3,90.49,86592.0,88.8315,88.8707,88.5276,88.7138,86592.0
2023-10-30 09:30:00,92.32,92.72,90.53,90.81,37953.0,90.5079,90.9001,88.7531,89.0276,37953.0
2023-10-30 10:00:00,90.76,90.96,90.54,90.91,24842.0,88.9785,89.1746,88.7629,89.1256,24842.0
2023-10-30 10:30:00,90.9,91.07,90.65,90.74,37977.0,89.1158,89.2825,88.8707,88.9589,37977.0
2023-10-30 11:00:00,90.72,91.19,90.68,90.96,13778.0,88.9393,89.4001,88.9001,89.1746,13778.0
2023-10-30 11:30:00,90.97,91.27,90.95,91.15,16696.0,89.1844,89.4785,89.1648,89.3609,16696.0
2023-10-30 12:00:00,91.11,91.23,91.02,91.08,21101.0,89.3217,89.4393,89.2334,89.2923,21101.0
2023-10-30 12:30:00,91.06,91.11,90.73,90.84,11940.0,89.2727,89.3217,88.9491,89.057,11940.0
2023-10-30 13:00:00,90.88,91.18,90.77,91.18,22881.0,89.0962,89.3903,88.9883,89.3903,22881.0
2023-10-30 13:30:00,91.19,91.59,91.17,91.52,18881.0,89.4001,89.7922,89.3805,89.7236,18881.0
2023-10-30 14:00:00,91.59,91.61,91.33,91.4,32294.0,89.7922,89.8119,89.5374,89.606,32294.0
2023-10-30 14:30:00,91.42,91.7,91.37,91.7,28263.0,89.6256,89.9001,89.5766,89.9001,28263.0
2023-10-30 15:00:00,91.69,91.83,91.58,91.7,21803.0,89.8903,90.0275,89.7824,89.9001,21803.0
2023-10-30 15:30:00,91.68,91.94,91.65,91.8,114334.0,89.8805,90.1354,89.8511,89.9981,114334.0
2023-10-31 09:30:00,95.52,99.75,94.56,99.52,153255.0,93.6451,97.7921,92.704,97.5666,153255.0
2023-10-31 10:00:00,99.05,99.59,97.95,98.01,58007.0,97.1058,97.6352,96.0274,96.0862,58007.0
2023-10-31 10:30:00,98.05,98.95,97.78,98.67,35614.0,96.1254,97.0078,95.8607,96.7333,35614.0
2023-10-31 11:00:00,98.65,99.0,98.52,98.95,28826.0,96.7137,97.0568,96.5862,97.0078,28826.0
2023-10-31 11:30:00,98.89,99.07,98.4,99.03,24844.0,96.949,97.1254,96.4686,97.0862,24844.0
2023-10-31 12:00:00,99.04,99.09,98.54,98.86,26904.0,97.096,97.145,96.6058,96.9196,26904.0
2023-10-31 12:30:00,98.89,99.43,98.67,99.21,31309.0,96.949,97.4784,96.7333,97.2627,31309.0
2023-10-31 13:00:00,99.27,99.4,98.96,99.23,32445.0,97.3215,97.449,97.0176,97.2823,32445.0
2023-10-31 13:30:00,99.24,99.5,99.1,99.23,22477.0,97.2921,97.547,97.1548,97.2823,22477.0
2023-10-31 14:00:00,99.2,99.29,99.05,99.24,18651.0,97.2529,97.3411,97.1058,97.2921,18651.0
2023-10-31 14:30:00,99.2,99.39,98.97,99.2,62987.0,97.2529,97.4391,97.0274,97.2529,62987.0
2023-10-31 15:00:00,99.22,99.46,99.14,99.28,50977.0,97.2725,97.5078,97.1941,97.3313,50977.0
2023-10-31 15:30:00,99.29,99.4,98.86,99.17,285816.0,97.3411,97.449,96.9196,97.2235,285816.0
2023-11-01 09:30:00,100.03,100.36,98.29,100.14,48396.0,98.0666,98.3901,96.3607,98.1744,48396.0
2023-11-01 10:00:00,100.26,100.84,99.59,100.8,73142.0,98.2921,98.8607,97.6352,98.8215,73142.0
2023-11-01 10:30:00,100.75,100.97,100.58,100.7,43814.0,98.7725,98.9881,98.6058,98.7234,43814.0
2023-11-01 11:00:00,100.77,100.92,100.14,100.14,64414.0,98.7921,98.9391,98.1744,98.1744,64414.0
2023-11-01 11:30:00,100.14,100.26,99.55,99.59,18909.0,98.1744,98.2921,97.596,97.6352,18909.0
2023-11-01 12:00:00,99.57,100.42,99.41,100.27,43504.0,97.6156,98.4489,97.4588,98.3019,43504.0
2023-11-01 12:30:00,100.32,100.47,100.19,100.36,30050.0,98.3509,98.4979,98.2234,98.3901,30050.0
2023-11-01 13:00:00,100.33,100.61,100.33,100.53,24184.0,98.3607,98.6352,98.3607,98.5568,24184.0
2023-11-01 13:30:00,100.53,100.89,100.49,100.6,68947.0,98.5568,98.9097,98.5176,98.6254,68947.0
2023-11-01 14:00:00,100.63,101.08,100.48,101.06,43476.0,98.6548,99.096,98.5078,99.0764,43476.0
2023-11-01 14:30:00,101.1,101.63,101.1,101.34,73256.0,99.1156,99.6352,99.1156,99.3509,73256.0
2023-11-01 15:00:00,101.4,101.86,101.36,101.52,40747.0,99.4097,99.8607,99.3705,99.5273,40747.0
2023-11-01 15:30:00,101.51,101.92,101.01,101.18,226278.0,99.5175,99.9195,99.0273,99.194,226278.0
2023-11-02 09:30:00,101.25,101.53,100.16,101.01,83099.0,99.2626,99.5371,98.194,99.0273,83099.0
2023-11-02 10:00:00,101.18,102.37,101.04,102.37,37908.0,99.194,100.3607,99.0568,100.3607,37908.0
2023-11-02 10:30:00,102.38,102.75,102.32,102.55,34948.0,100.3705,100.7332,100.3116,100.5371,34948.0
2023-11-02 11:00:00,102.63,102.79,102.44,102.67,37391.0,100.6156,100.7724,100.4293,100.6548,37391.0
2023-11-02 11:30:00,102.67,103.02,102.61,102.79,32228.0,100.6548,100.9979,100.5959,100.7724,32228.0
2023-11-02 12:00:00,102.78,103.05,102.73,102.95,25310.0,100.7626,101.0273,100.7136,100.9293,25310.0
2023-11-02 12:30:00,103.0,103.2,102.77,103.09,26655.0,100.9783,101.1744,100.7528,101.0665,26655.0
2023-11-02 13:00:00,103.08,103.41,103.0,103.33,40939.0,101.0567,101.3802,100.9783,101.3018,40939.0
2023-11-02 13:30:00,103.32,103.48,103.03,103.14,49845.0,101.292,101.4489,101.0077,101.1155,49845.0
2023-11-02 14:00:00,103.12,103.27,102.93,103.22,29213.0,101.0959,101.243,100.9097,101.194,29213.0
2023-11-02 14:30:00,103.22,103.29,103.07,103.27,32450.0,101.194,101.2626,101.0469,101.243,32450.0
2023-11-02 15:00:00,103.23,103.35,103.09,103.3,55379.0,101.2038,101.3214,101.0665,101.2724,55379.0
2023-11-02 15:30:00,103.31,103.45,103.13,103.16,208090.0,101.2822,101.4195,101.1057,101.1351,208090.0
2023-11-03 09:30:00,103.66,105.05,103.5,104.88,61289.0,101.6253,102.9881,101.4685,102.8214,61289.0
2023-11-03 10:00:00,105.0,105.25,104.76,104.78,44228.0,102.939,103.1841,102.7037,102.7234,44228.0
2023-11-03 10:30:00,104.78,104.79,104.36,104.59,26166.0,102.7234,102.7332,102.3116,102.5371,26166.0
2023-11-03 11:00:00,104.62,105.16,104.57,105.12,47496.0,102.5665,103.0959,102.5175,103.0567,47496.0
2023-11-03 11:30:00,105.09,105.31,104.32,104.58,35890.0,103.0273,103.2429,102.2724,102.5273,35890.0
2023-11-03 12:00:00,104.51,104.76,104.25,104.48,30312.0,102.4587,102.7037,102.2038,102.4292,30312.0
2023-11-03 12:30:00,104.45,104.62,104.3,104.38,30615.0,102.3998,102.5665,102.2528,102.3312,30615.0
2023-11-03 13:00:00,104.46,104.62,104.42,104.51,22981.0,102.4096,102.5665,102.3704,102.4587,22981.0
2023-11-03 13:30:00,104.51,104.78,104.5,104.78,26194.0,102.4587,102.7234,102.4488,102.7234,26194.0
2023-11-03 14:00:00,104.79,104.79,104.41,104.65,26492.0,102.7332,102.7332,102.3606,102.5959,26492.0
2023-11-03 14:30:00,104.64,104.65,104.38,104.51,56400.0,102.5861,102.5959,102.3312,102.4587,56400.0
2023-11-03 15:00:00,104.5,104.52,104.15,104.3,47596.0,102.4488,102.4685,102.1057,102.2528,47596.0
2023-11-03 15:30:00,104.27,104.46,103.89,103.91,159008.0,102.2234,102.4096,101.8508,101.8704,159008.0
2023-11-06 09:30:00,103.74,103.89,103.19,103.32,33228.0,101.7038,101.8508,101.1646,101.292,33228.0
2023-11-06 10:00:00,103.42,103.77,103.21,103.33,20889.0,101.39,101.7332,101.1842,101.3018,20889.0
2023-11-06 10:30:00,103.21,103.34,102.91,103.03,17980.0,101.1842,101.3116,100.8901,101.0077,17980.0
2023-11-06 11:00:00,102.99,103.35,102.95,103.25,14911.0,100.9685,101.3214,100.9293,101.2234,14911.0
2023-11-06 11:30:00,103.2,103.21,102.82,102.99,23849.0,101.1744,101.1842,100.8018,100.9685,23849.0
2023-11-06 12:00:00,103.0,103.16,102.97,103.05,22053.0,100.9783,101.1351,100.9489,101.0273,22053.0
2023-11-06 12:30:00,102.99,103.12,102.89,102.89,19696.0,100.9685,101.0959,100.8704,100.8704,19696.0
2023-11-06 13:00:00,102.99,103.45,102.92,103.43,19306.0,100.9685,101.4195,100.8999,101.3998,19306.0
2023-11-06 13:30:00,103.39,103.5,103.28,103.37,19232.0,101.3606,101.4685,101.2528,101.341,19232.0
2023-11-06 14:00:00,103.35,103.49,103.22,103.32,22116.0,101.3214,101.4587,101.194,101.292,22116.0
2023-11-06 14:30:00,103.32,103.67,103.32,103.59,17346.0,101.292,101.6351,101.292,101.5567,17346.0
2023-11-06 15:00:00,103.59,103.62,103.37,103.55,25715.0,101.5567,101.5861,101.341,101.5175,25715.0
2023-11-06 15:30:00,103.53,103.58,103.1,103.32,92134.0,101.4979,101.5469,101.0763,101.292,92134.0
2023-11-07 09:30:00,103.02,103.6,102.58,103.37,33506.0,100.9979,101.5665,100.5665,101.341,33506.0
2023-11-07 10:00:00,103.45,103.56,103.31,103.49,27081.0,101.4195,101.5273,101.2822,101.4587,27081.0
2023-11-07 10:30:00,103.46,103.52,103.14,103.24,23166.0,101.4293,101.4881,101.1155,101.2136,23166.0
2023-11-07 11:00:00,103.24,103.32,102.95,103.18,22565.0,101.2136,101.292,100.9293,101.1548,22565.0
2023-11-07 11:30:00,103.18,103.35,103.09,103.34,17827.0,101.1548,101.3214,101.0665,101.3116,17827.0
2023-11-07 12:00:00,103.29,103.42,103.2,103.22,18247.0,101.2626,101.39,101.1744,101.194,18247.0
2023-11-07 12:30:00,103.22,103.27,103.08,103.18,14224.0,101.194,101.243,101.0567,101.1548,14224.0
2023-11-07 13:00:00,103.14,103.21,102.85,102.9,18683.0,101.1155,101.1842,100.8312,100.8803,18683.0
2023-11-07 13:30:00,102.94,103.13,102.85,103.07,19672.0,100.9195,101.1057,100.8312,101.0469,19672.0
2023-11-07 14:00:00,103.03,103.09,102.9,103.07,23458.0,101.0077,101.0665,100.8803,101.0469,23458.0
2023-11-07 14:30:00,103.11,103.23,103.05,103.21,37850.0,101.0861,101.2038,101.0273,101.1842,37850.0
2023-11-07 15:00:00,103.23,103.38,103.0,103.0,36713.0,101.2038,101.3508,100.9783,100.9783,36713.0
2023-11-07 15:30:00,103.03,103.13,102.67,102.79,142422.0,101.0077,101.1057,100.6548,100.7724,142422.0
2023-11-08 09:30:00,102.77,102.97,102.58,102.81,23806.0,100.7528,100.9489,100.5665,100.792,23806.0
2023-11-08 10:00:00,102.79,102.96,102.56,102.73,29473.0,100.7724,100.9391,100.5469,100.7136,29473.0
2023-11-08 10:30:00,102.73,102.83,102.63,102.83,20436.0,100.7136,100.8116,100.6156,100.8116,20436.0
2023-11-08 11:00:00,102.78,102.8,102.43,102.49,30369.0,100.7626,100.7822,100.4195,100.4783,30369.0
2023-11-08 11:30:00,102.47,102.64,102.42,102.54,16273.0,100.4587,100.6254,100.4097,100.5273,16273.0
2023-11-08 12:00:00,102.51,102.51,102.21,102.46,16131.0,100.4979,100.4979,100.2038,100.4489,16131.0
2023-11-08 12:30:00,102.47,102.76,102.46,102.74,19982.0,100.4587,100.743,100.4489,100.7234,19982.0
2023-11-08 13:00:00,102.75,102.91,102.62,102.76,22915.0,100.7332,100.8901,100.6057,100.743,22915.0
2023-11-08 13:30:00,102.71,102.82,102.71,102.73,11359.0,100.694,100.8018,100.694,100.7136,11359.0
2023-11-08 14:00:00,102.75,102.97,102.75,102.94,17255.0,100.7332,100.9489,100.7332,100.9195,17255.0
2023-11-08 14:30:00,102.97,103.08,102.9,103.06,20174.0,100.9489,101.0567,100.8803,101.0371,20174.0
2023-11-08 15:00:00,103.04,103.14,102.92,103.03,27539.0,101.0175,101.1155,100.8999,101.0077,27539.0
2023-11-08 15:30:00,103.05,103.37,102.94,102.99,101042.0,101.0273,101.341,100.9195,100.9685,101042.0
2023-11-09 09:30:00,103.35,103.4,102.92,103.24,27418.0,101.3214,101.3704,100.8999,101.2136,27418.0
2023-11-09 10:00:00,103.23,103.58,103.18,103.4,19798.0,101.2038,101.5469,101.1548,101.3704,19798.0
2023-11-09 10:30:00,103.45,103.57,103.27,103.44,18770.0,101.4195,101.5371,101.243,101.4097,18770.0
2023-11-09 11:00:00,103.45,103.54,103.33,103.43,33496.0,101.4195,101.5077,101.3018,101.3998,33496.0
2023-11-09 11:30:00,103.4,103.54,103.25,103.27,15910.0,101.3704,101.5077,101.2234,101.243,15910.0
2023-11-09 12:00:00,103.23,103.34,103.14,103.28,20940.0,101.2038,101.3116,101.1155,101.2528,20940.0
2023-11-09 12:30:00,103.28,103.29,103.14,103.18,10697.0,101.2528,101.2626,101.1155,101.1548,10697.0
2023-11-09 13:00:00,103.15,103.18,102.64,102.65,26537.0,101.1253,101.1548,100.6254,100.6352,26537.0
2023-11-09 13:30:00,102.61,102.66,102.4,102.41,12973.0,100.5959,100.645,100.3901,100.3999,12973.0
2023-11-09 14:00:00,102.41,102.53,102.27,102.53,16630.0,100.3999,100.5175,100.2626,100.5175,16630.0
2023-11-09 14:30:00,102.45,102.51,102.3,102.39,18996.0,100.4391,100.4979,100.292,100.3803,18996.0
2023-11-09 15:00:00,102.4,102.59,102.35,102.54,25120.0,100.3901,100.5763,100.341,100.5273,25120.0
2023-11-09 15:30:00,102.56,102.75,102.47,102.53,106565.0,100.5469,100.7332,100.4587,100.5175,106565.0
2023-11-10 09:30:00,103.0,103.32,102.75,103.32,23121.0,100.9783,101.292,100.7332,101.292,23121.0
2023-11-10 10:00:00,103.34,103.62,103.32,103.38,15763.0,101.3116,101.5861,101.292,101.3508,15763.0
2023-11-10 10:30:00,103.34,103.51,103.31,103.42,14035.0,101.3116,101.4783,101.2822,101.39,14035.0
2023-11-10 11:00:00,103.47,103.89,103.43,103.89,13491.0,101.4391,101.8508,101.3998,101.8508,13491.0
2023-11-10 11:30:00,103.87,103.87,103.49,103.6,22042.0,101.8312,101.8312,101.4587,101.5665,22042.0
2023-11-10 12:00:00,103.63,103.72,103.55,103.71,11130.0,101.5959,101.6842,101.5175,101.6744,11130.0
2023-11-10 12:30:00,103.7,103.88,103.64,103.76,18299.0,101.6645,101.841,101.6057,101.7234,18299.0
2023-11-10 13:00:00,103.75,103.82,103.53,103.62,13312.0,101.7136,101.7822,101.4979,101.5861,13312.0
2023-11-10 13:30:00,103.6,103.76,103.52,103.63,14698.0,101.5665,101.7234,101.4881,101.5959,14698.0
2023-11-10 14:00:00,103.7,103.71,103.61,103.62,16620.0,101.6645,101.6744,101.5763,101.5861,16620.0
2023-11-10 14:30:00,103.6,103.64,103.49,103.53,17668.0,101.5665,101.6057,101.4587,101.4979,17668.0
2023-11-10 15:00:00,103.55,103.61,103.41,103.52,26410.0,101.5175,101.5763,101.3802,101.4881,26410.0
2023-11-10 15:30:00,103.51,103.71,103.48,103.58,118994.0,101.4783,101.6744,101.4489,101.5469,118994.0
2023-11-13 09:30:00,103.46,103.54,102.72,103.24,34149.0,101.4293,101.5077,100.7038,101.2136,34149.0
2023-11-13 10:00:00,103.32,103.59,103.16,103.55,35950.0,101.292,101.5567,101.1351,101.5175,35950.0
2023-11-13 10:30:00,103.45,104.09,103.43,103.91,30400.0,101.4195,102.0469,101.3998,101.8704,30400.0
2023-11-13 11:00:00,103.91,104.3,103.81,104.29,79930.0,101.8704,102.2528,101.7724,102.243,79930.0
2023-11-13 11:30:00,104.2,104.38,104.02,104.28,18613.0,102.1547,102.3312,101.9783,102.2332,18613.0
2023-11-13 12:00:00,104.31,104.6,104.24,104.39,19608.0,102.2626,102.5469,102.194,102.341,19608.0
2023-11-13 12:30:00,104.41,104.56,104.41,104.45,11523.0,102.3606,102.5077,102.3606,102.3998,11523.0
2023-11-13 13:00:00,104.43,104.59,104.39,104.45,15466.0,102.3802,102.5371,102.341,102.3998,15466.0
2023-11-13 13:30:00,104.46,104.72,104.36,104.65,11058.0,102.4096,102.6645,102.3116,102.5959,11058.0
2023-11-13 14:00:00,104.65,104.71,104.45,104.59,12237.0,102.5959,102.6547,102.3998,102.5371,12237.0
2023-11-13 14:30:00,104.61,104.73,104.57,104.6,13005.0,102.5567,102.6743,102.5175,102.5469,13005.0
2023-11-13 15:00:00,104.6,104.84,104.56,104.84,14674.0,102.5469,102.7822,102.5077,102.7822,14674.0
2023-11-13 15:30:00,104.82,104.82,104.34,104.46,85451.0,102.7626,102.7626,102.292,102.4096,85451.0
2023-11-14 09:30:00,104.96,104.96,103.82,104.53,47538.0,102.8998,102.8998,101.7822,102.4783,47538.0
2023-11-14 10:00:00,104.57,105.03,104.48,105.02,42101.0,102.5175,102.9684,102.4292,102.9586,42101.0
2023-11-14 10:30:00,104.99,105.03,104.63,104.82,34000.0,102.9292,102.9684,102.5763,102.7626,34000.0
2023-11-14 11:00:00,104.82,104.91,104.51,104.77,42621.0,102.7626,102.8508,102.4587,102.7135,42621.0
2023-11-14 11:30:00,104.77,105.16,104.75,105.04,18866.0,102.7135,103.0959,102.6939,102.9782,18866.0
2023-11-14 12:00:00,105.07,105.08,104.84,105.05,22476.0,103.0077,103.0175,102.7822,102.9881,22476.0
2023-11-14 12:30:00,105.08,105.11,104.97,105.09,10454.0,103.0175,103.0469,102.9096,103.0273,10454.0
2023-11-14 13:00:00,105.09,105.18,105.04,105.16,11756.0,103.0273,103.1155,102.9782,103.0959,11756.0
2023-11-14 13:30:00,105.19,105.23,104.97,104.97,13380.0,103.1253,103.1645,102.9096,102.9096,13380.0
2023-11-14 14:00:00,104.97,105.14,104.91,105.13,20758.0,102.9096,103.0763,102.8508,103.0665,20758.0
2023-11-14 14:30:00,105.14,105.36,105.14,105.33,23116.0,103.0763,103.292,103.0763,103.2626,23116.0
2023-11-14 15:00:00,105.36,105.47,105.28,105.33,15248.0,103.292,103.3998,103.2135,103.2626,15248.0
2023-11-14 15:30:00,105.38,105.42,104.9,105.02,130508.0,103.3116,103.3508,102.841,102.9586,130508.0
2023-11-15 09:30:00,105.01,105.3,104.86,105.17,20173.0,102.9488,103.2331,102.8018,103.1057,20173.0
2023-11-15 10:00:00,105.23,105.46,105.15,105.22,6931.0,103.1645,103.39,103.0861,103.1547,6931.0
2023-11-15 10:30:00,105.22,105.25,104.97,105.04,20839.0,103.1547,103.1841,102.9096,102.9782,20839.0
2023-11-15 11:00:00,105.05,105.28,104.71,104.71,23736.0,102.9881,103.2135,102.6547,102.6547,23736.0
2023-11-15 11:30:00,104.71,104.72,104.3,104.47,26460.0,102.6547,102.6645,102.2528,102.4194,26460.0
2023-11-15 12:00:00,104.45,104.85,104.44,104.79,22292.0,102.3998,102.792,102.39,102.7332,22292.0
2023-11-15 12:30:00,104.81,104.95,104.76,104.91,11561.0,102.7528,102.89,102.7037,102.8508,11561.0
2023-11-15 13:00:00,104.89,105.01,104.8,104.84,18867.0,102.8312,102.9488,102.743,102.7822,18867.0
2023-11-15 13:30:00,104.81,104.99,104.81,104.98,13512.0,102.7528,102.9292,102.7528,102.9194,13512.0
2023-11-15 14:00:00,104.96,105.08,104.78,104.9,18478.0,102.8998,103.0175,102.7234,102.841,18478.0
2023-11-15 14:30:00,104.89,105.03,104.83,104.9,16951.0,102.8312,102.9684,102.7724,102.841,16951.0
2023-11-15 15:00:00,104.89,105.13,104.83,105.11,30988.0,102.8312,103.0665,102.7724,103.0469,30988.0
2023-11-15 15:30:00,105.11,105.14,104.85,104.98,116186.0,103.0469,103.0763,102.792,102.9194,116186.0
2023-11-16 09:30:00,105.15,105.85,105.08,105.4,25684.0,103.0861,103.7723,103.0175,103.3312,25684.0
2023-11-16 10:00:00,105.38,105.71,105.38,105.61,21087.0,103.3116,103.6351,103.3116,103.5371,21087.0
2023-11-16 10:30:00,105.61,105.61,105.19,105.38,14452.0,103.5371,103.5371,103.1253,103.3116,14452.0
2023-11-16 11:00:00,105.37,105.41,105.07,105.17,22369.0,103.3018,103.341,103.0077,103.1057,22369.0
2023-11-16 11:30:00,105.17,105.2,104.84,104.88,20010.0,103.1057,103.1351,102.7822,102.8214,20010.0
2023-11-16 12:00:00,104.9,105.01,104.73,104.95,15597.0,102.841,102.9488,102.6743,102.89,15597.0
2023-11-16 12:30:00,104.95,105.01,104.88,104.94,15438.0,102.89,102.9488,102.8214,102.8802,15438.0
2023-11-16 13:00:00,104.92,104.94,104.66,104.81,13466.0,102.8606,102.8802,102.6057,102.7528,13466.0
2023-11-16 13:30:00,104.79,104.82,104.64,104.68,23015.0,102.7332,102.7626,102.5861,102.6253,23015.0
2023-11-16 14:00:00,104.65,104.85,104.65,104.85,18157.0,102.5959,102.792,102.5959,102.792,18157.0
2023-11-16 14:30:00,104.86,104.88,104.67,104.76,29257.0,102.8018,102.8214,102.6155,102.7037,29257.0
2023-11-16 15:00:00,104.74,104.97,104.68,104.89,30733.0,102.6841,102.9096,102.6253,102.8312,30733.0
2023-11-16 15:30:00,104.88,105.1,104.63,104.67,100379.0,102.8214,103.0371,102.5763,102.6155,100379.0
2023-11-17 09:30:00,105.95,105.95,105.14,105.49,43948.0,103.8704,103.8704,103.0763,103.4194,43948.0
2023-11-17 10:00:00,105.52,105.69,105.25,105.3,8648.0,103.4488,103.6155,103.1841,103.2331,8648.0
2023-11-17 10:30:00,105.26,105.33,105.01,105.09,7067.0,103.1939,103.2626,102.9488,103.0273,7067.0
2023-11-17 11:00:00,105.12,105.14,104.99,105.05,11542.0,103.0567,103.0763,102.9292,102.9881,11542.0
2023-11-17 11:30:00,105.1,105.27,105.09,105.19,19278.0,103.0371,103.2037,103.0273,103.1253,19278.0
2023-11-17 12:00:00,105.2,105.3,105.03,105.03,22423.0,103.1351,103.2331,102.9684,102.9684,22423.0
2023-11-17 12:30:00,105.03,105.2,105.0,105.05,18586.0,102.9684,103.1351,102.939,102.9881,18586.0
2023-11-17 13:00:00,105.03,105.12,104.93,105.04,20717.0,102.9684,103.0567,102.8704,102.9782,20717.0
2023-11-17 13:30:00,105.04,105.13,105.01,105.05,23162.0,102.9782,103.0665,102.9488,102.9881,23162.0
2023-11-17 14:00:00,105.05,105.15,105.05,105.07,31600.0,102.9881,103.0861,102.9881,103.0077,31600.0
2023-11-17 14:30:00,105.06,105.24,105.03,105.08,34448.0,102.9979,103.1743,102.9684,103.0175,34448.0
2023-11-17 15:00:00,105.1,105.42,105.1,105.29,37794.0,103.0371,103.3508,103.0371,103.2233,37794.0
2023-11-17 15:30:00,105.27,105.29,105.01,105.26,112463.0,103.2037,103.2233,102.9488,103.1939,112463.0
2023-11-20 09:30:00,105.0,105.3,104.72,105.09,21004.0,102.939,103.2331,102.6645,103.0273,21004.0
2023-11-20 10:00:00,105.13,105.61,105.12,105.53,17203.0,103.0665,103.5371,103.0567,103.4586,17203.0
2023-11-20 10:30:00,105.49,105.62,105.35,105.45,19164.0,103.4194,103.5469,103.2822,103.3802,19164.0
2023-11-20 11:00:00,105.5,105.74,105.48,105.7,17017.0,103.4292,103.6645,103.4096,103.6253,17017.0
2023-11-20 11:30:00,105.73,105.98,105.73,105.9,19458.0,103.6547,103.8998,103.6547,103.8214,19458.0
2023-11-20 12:00:00,105.94,106.05,105.89,106.01,15989.0,103.8606,103.9684,103.8116,103.9292,15989.0
2023-11-20 12:30:00,106.01,106.08,105.91,106.08,11212.0,103.9292,103.9978,103.8312,103.9978,11212.0
2023-11-20 13:00:00,106.09,106.38,106.07,106.23,18217.0,104.0076,104.2919,103.988,104.1449,18217.0
2023-11-20 13:30:00,106.24,106.3,106.16,106.3,13553.0,104.1547,104.2135,104.0763,104.2135,13553.0
2023-11-20 14:00:00,106.29,106.31,106.09,106.09,13775.0,104.2037,104.2233,104.0076,104.0076,13775.0
2023-11-20 14:30:00,106.06,106.26,106.0,106.16,19903.0,103.9782,104.1743,103.9194,104.0763,19903.0
2023-11-20 15:00:00,106.15,106.33,106.11,106.33,23085.0,104.0665,104.2429,104.0272,104.2429,23085.0
2023-11-20 15:30:00,106.33,106.42,105.86,105.93,77837.0,104.2429,104.3312,103.7822,103.8508,77837.0
2023-11-21 09:30:00,105.95,106.12,105.33,106.12,15900.0,103.8704,104.037,103.2626,104.037,15900.0
2023-11-21 10:00:00,106.2,106.48,106.08,106.12,14514.0,104.1155,104.39,103.9978,104.037,14514.0
2023-11-21 10:30:00,106.11,106.19,105.96,106.13,13600.0,104.0272,104.1057,103.8802,104.0469,13600.0
2023-11-21 11:00:00,106.16,106.24,105.93,105.98,13534.0,104.0763,104.1547,103.8508,103.8998,13534.0
2023-11-21 11:30:00,106.04,106.18,105.95,106.12,13566.0,103.9586,104.0959,103.8704,104.037,13566.0
2023-11-21 12:00:00,106.18,106.24,105.96,106.01,12643.0,104.0959,104.1547,103.8802,103.9292,12643.0
2023-11-21 12:30:00,106.02,106.19,105.93,106.19,14448.0,103.939,104.1057,103.8508,104.1057,14448.0
2023-11-21 13:00:00,106.17,106.17,106.02,106.04,12755.0,104.0861,104.0861,103.939,103.9586,12755.0
2023-11-21 13:30:00,106.03,106.04,105.71,105.73,22694.0,103.9488,103.9586,103.6351,103.6547,22694.0
2023-11-21 14:00:00,105.73,105.85,105.67,105.85,12336.0,103.6547,103.7723,103.5959,103.7723,12336.0
2023-11-21 14:30:00,105.86,105.87,105.73,105.82,12342.0,103.7822,103.792,103.6547,103.7429,12342.0
2023-11-21 15:00:00,105.83,105.92,105.75,105.83,14709.0,103.7527,103.841,103.6743,103.7527,14709.0
2023-11-21 15:30:00,105.84,105.87,105.65,105.67,55126.0,103.7625,103.792,103.5763,103.5959,55126.0
2023-11-22 09:30:00,105.68,106.21,105.55,105.9,12418.0,103.6057,104.1253,103.4782,103.8214,12418.0
2023-11-22 10:00:00,105.87,105.99,105.5,105.95,18300.0,103.792,103.9096,103.4292,103.8704,18300.0
2023-11-22 10:30:00,106.01,106.34,106.01,106.32,12490.0,103.9292,104.2527,103.9292,104.2331,12490.0
2023-11-22 11:00:00,106.32,106.55,106.27,106.55,11159.0,104.2331,104.4586,104.1841,104.4586,11159.0
2023-11-22 11:30:00,106.59,106.69,106.48,106.53,12346.0,104.4978,104.5959,104.39,104.439,12346.0
2023-11-22 12:00:00,106.57,106.66,106.11,106.16,13703.0,104.4782,104.5665,104.0272,104.0763,13703.0
2023-11-22 12:30:00,106.14,106.16,105.97,106.04,15231.0,104.0567,104.0763,103.89,103.9586,15231.0
2023-11-22 13:00:00,106.03,106.17,105.96,105.99,20718.0,103.9488,104.0861,103.8802,103.9096,20718.0
2023-11-22 13:30:00,106.0,106.01,105.87,105.89,17108.0,103.9194,103.9292,103.792,103.8116,17108.0
2023-11-22 14:00:00,105.9,105.97,105.82,105.97,19384.0,103.8214,103.89,103.7429,103.89,19384.0
2023-11-22 14:30:00,105.99,106.07,105.86,106.04,20661.0,103.9096,103.988,103.7822,103.9586,20661.0
2023-11-22 15:00:00,106.02,106.18,105.99,106.18,21103.0,103.939,104.0959,103.9096,104.0959,21103.0
2023-11-22 15:30:00,106.19,106.36,106.1,106.32,75396.0,104.1057,104.2723,104.0174,104.2331,75396.0
2023-11-24 09:30:00,106.72,107.0,106.49,107.0,20374.0,104.6253,104.8998,104.3998,104.8998,20374.0
2023-11-24 10:00:00,106.91,107.25,106.89,107.16,20888.0,104.8115,105.1449,104.7919,105.0566,20888.0
2023-11-24 10:30:00,107.16,107.23,106.99,107.17,17592.0,105.0566,105.1253,104.89,105.0664,17592.0
2023-11-24 11:00:00,107.21,107.26,106.68,106.72,13573.0,105.1057,105.1547,104.5861,104.6253,13573.0
2023-11-24 11:30:00,106.72,106.84,106.6,106.62,11293.0,104.6253,104.7429,104.5076,104.5272,11293.0
2023-11-24 12:00:00,106.66,106.88,106.54,106.66,13293.0,104.5665,104.7821,104.4488,104.5665,13293.0
2023-11-24 12:30:00,106.71,106.8,106.53,106.7,23780.0,104.6155,104.7037,104.439,104.6057,23780.0
2023-11-27 09:30:00,106.53,106.75,106.14,106.48,26089.0,104.439,104.6547,104.0567,104.39,26089.0
2023-11-27 10:00:00,106.48,106.58,106.42,106.48,18500.0,104.39,104.488,104.3312,104.39,18500.0
2023-11-27 10:30:00,106.5,106.51,106.34,106.44,9672.0,104.4096,104.4194,104.2527,104.3508,9672.0
2023-11-27 11:00:00,106.44,106.47,106.32,106.36,14208.0,104.3508,104.3802,104.2331,104.2723,14208.0
2023-11-27 11:30:00,106.36,106.64,106.36,106.44,8980.0,104.2723,104.5468,104.2723,104.3508,8980.0
2023-11-27 12:00:00,106.51,106.51,106.4,106.41,6835.0,104.4194,104.4194,104.3116,104.3214,6835.0
2023-11-27 12:30:00,106.43,106.49,106.35,106.48,9455.0,104.341,104.3998,104.2625,104.39,9455.0
2023-11-27 13:00:00,106.51,106.51,106.25,106.48,13243.0,104.4194,104.4194,104.1645,104.39,13243.0
2023-11-27 13:30:00,106.5,106.63,106.44,106.56,7800.0,104.4096,104.537,104.3508,104.4684,7800.0
2023-11-27 14:00:00,106.53,106.84,106.53,106.84,9245.0,104.439,104.7429,104.439,104.7429,9245.0
2023-11-27 14:30:00,106.84,106.9,106.74,106.8,12748.0,104.7429,104.8017,104.6449,104.7037,12748.0
2023-11-27 15:00:00,106.82,106.91,106.74,106.76,13077.0,104.7233,104.8115,104.6449,104.6645,13077.0
2023-11-27 15:30:00,106.81,106.83,106.65,106.77,42717.0,104.7135,104.7331,104.5566,104.6743,42717.0
2023-11-28 09:30:00,106.88,106.9,106.5,106.78,12820.0,104.7821,104.8017,104.4096,104.6841,12820.0
2023-11-28 10:00:00,106.83,107.12,106.77,107.03,11891.0,104.7331,105.0174,104.6743,104.9292,11891.0
2023-11-28 10:30:00,107.06,107.4,107.06,107.35,11422.0,104.9586,105.2919,104.9586,105.2429,11422.0
2023-11-28 11:00:00,107.37,107.39,107.19,107.21,9483.0,105.2625,105.2821,105.086,105.1057,9483.0
2023-11-28 11:30:00,107.25,107.32,106.98,106.98,10742.0,105.1449,105.2135,104.8802,104.8802,10742.0
2023-11-28 12:00:00,107.01,107.02,106.67,106.82,22627.0,104.9096,104.9194,104.5763,104.7233,22627.0
2023-11-28 12:30:00,106.77,106.9,106.75,106.81,9321.0,104.6743,104.8017,104.6547,104.7135,9321.0
2023-11-28 13:00:00,106.75,106.78,106.61,106.75,9071.0,104.6547,104.6841,104.5174,104.6547,9071.0
2023-11-28 13:30:00,106.78,106.82,106.55,106.59,14611.0,104.6841,104.7233,104.4586,104.4978,14611.0
2023-11-28 14:00:00,106.59,106.66,106.46,106.5,10715.0,104.4978,104.5665,104.3704,104.4096,10715.0
2023-11-28 14:30:00,106.51,106.7,106.5,106.62,17149.0,104.4194,104.6057,104.4096,104.5272,17149.0
2023-11-28 15:00:00,106.62,106.7,106.5,106.52,33006.0,104.5272,104.6057,104.4096,104.4292,33006.0
2023-11-28 15:30:00,106.57,106.61,106.33,106.33,103380.0,104.4782,104.5174,104.2429,104.2429,103380.0
2023-11-29 09:30:00,106.59,106.94,106.4,106.5,20047.0,104.4978,104.841,104.3116,104.4096,20047.0
2023-11-29 10:00:00,106.59,106.71,106.51,106.65,11611.0,104.4978,104.6155,104.4194,104.5566,11611.0
2023-11-29 10:30:00,106.6,106.62,106.28,106.3,8431.0,104.5076,104.5272,104.1939,104.2135,8431.0
2023-11-29 11:00:00,106.24,106.37,106.04,106.07,10005.0,104.1547,104.2821,103.9586,103.988,10005.0
2023-11-29 11:30:00,106.09,106.26,106.06,106.26,9087.0,104.0076,104.1743,103.9782,104.1743,9087.0
2023-11-29 12:00:00,106.23,106.3,106.15,106.18,9300.0,104.1449,104.2135,104.0665,104.0959,9300.0
2023-11-29 12:30:00,106.21,106.26,106.15,106.23,9257.0,104.1253,104.1743,104.0665,104.1449,9257.0
2023-11-29 13:00:00,106.23,106.32,106.17,106.24,11859.0,104.1449,104.2331,104.0861,104.1547,11859.0
2023-11-29 13:30:00,106.26,106.27,105.92,106.08,17566.0,104.1743,104.1841,103.841,103.9978,17566.0
2023-11-29 14:00:00,106.07,106.1,105.9,105.9,12002.0,103.988,104.0174,103.8214,103.8214,12002.0
2023-11-29 14:30:00,105.9,105.91,105.74,105.87,21326.0,103.8214,103.8312,103.6645,103.792,21326.0
2023-11-29 15:00:00,105.92,106.01,105.84,105.98,32192.0,103.841,103.9292,103.7625,103.8998,32192.0
2023-11-29 15:30:00,105.95,106.27,105.89,106.24,105975.0,103.8704,104.1841,103.8116,104.1547,105975.0
2023-11-30 09:30:00,106.28,106.68,105.71,106.63,21803.0,104.1939,104.5861,103.6351,104.537,21803.0
2023-11-30 10:00:00,106.74,107.05,106.56,106.77,27144.0,104.6449,104.9488,104.4684,104.6743,27144.0
2023-11-30 10:30:00,106.8,107.35,106.79,107.34,11802.0,104.7037,105.2429,104.6939,105.2331,11802.0
2023-11-30 11:00:00,107.25,107.29,106.91,107.02,29423.0,105.1449,105.1841,104.8115,104.9194,29423.0
2023-11-30 11:30:00,107.02,107.06,106.75,106.97,22236.0,104.9194,104.9586,104.6547,104.8704,22236.0
2023-11-30 12:00:00,106.97,107.11,106.77,106.8,12950.0,104.8704,105.0076,104.6743,104.7037,12950.0
2023-11-30 12:30:00,106.8,106.81,106.58,106.7,10495.0,104.7037,104.7135,104.488,104.6057,10495.0
2023-11-30 13:00:00,106.72,106.99,106.71,106.95,15997.0,104.6253,104.89,104.6155,104.8508,15997.0
2023-11-30 13:30:00,106.96,107.2,106.84,107.18,19843.0,104.8606,105.0959,104.7429,105.0762,19843.0
2023-11-30 14:00:00,107.22,107.31,107.17,107.23,13497.0,105.1155,105.2037,105.0664,105.1253,13497.0
2023-11-30 14:30:00,107.23,107.29,107.1,107.18,10478.0,105.1253,105.1841,104.9978,105.0762,10478.0
2023-11-30 15:00:00,107.19,107.23,106.96,106.98,16260.0,105.086,105.1253,104.8606,104.8802,16260.0
2023-11-30 15:30:00,106.98,107.34,106.51,107.3,118522.0,104.8802,105.2331,104.4194,105.1939,118522.0
2023-12-01 09:30:00,107.13,107.51,106.8,107.42,42552.0,105.0272,105.3998,104.7037,105.3115,42552.0
2023-12-01 10:00:00,107.6,107.66,107.31,107.42,20297.0,105.488,105.5468,105.2037,105.3115,20297.0
2023-12-01 10:30:00,107.41,107.83,107.38,107.75,16317.0,105.3017,105.7135,105.2723,105.6351,16317.0
2023-12-01 11:00:00,107.74,108.24,107.5,108.14,21465.0,105.6253,106.1154,105.39,106.0174,21465.0
2023-12-01 11:30:00,108.17,108.46,108.02,108.43,17842.0,106.0468,106.3311,105.8998,106.3017,17842.0
2023-12-01 12:00:00,108.4,108.44,108.23,108.3,17339.0,106.2723,106.3115,106.1056,106.1743,17339.0
2023-12-01 12:30:00,108.3,108.56,108.27,108.49,14337.0,106.1743,106.4292,106.1448,106.3605,14337.0
2023-12-01 13:00:00,108.49,108.5,108.29,108.43,13524.0,106.3605,106.3703,106.1645,106.3017,13524.0
2023-12-01 13:30:00,108.36,108.44,108.27,108.4,12160.0,106.2331,106.3115,106.1448,106.2723,12160.0
2023-12-01 14:00:00,108.42,108.47,108.3,108.44,11942.0,106.2919,106.3409,106.1743,106.3115,11942.0
2023-12-01 14:30:00,108.44,108.7,108.43,108.7,17795.0,106.3115,106.5664,106.3017,106.5664,17795.0
2023-12-01 15:00:00,108.69,108.74,108.47,108.74,20491.0,106.5566,106.6056,106.3409,106.6056,20491.0
2023-12-01 15:30:00,108.73,108.95,108.64,108.93,108610.0,106.5958,106.8115,106.5076,106.7919,108610.0
2023-12-04 09:30:00,109.15,110.28,109.0,109.88,47525.0,107.0076,108.1154,106.8605,107.7232,47525.0
2023-12-04 10:00:00,109.81,110.35,109.81,110.31,22029.0,107.6546,108.184,107.6546,108.1448,22029.0
2023-12-04 10:30:00,110.34,110.58,110.07,110.08,12005.0,108.1742,108.4095,107.9095,107.9193,12005.0
2023-12-04 11:00:00,110.08,110.31,110.0,110.28,15098.0,107.9193,108.1448,107.8409,108.1154,15098.0
2023-12-04 11:30:00,110.2,110.65,110.2,110.64,18174.0,108.037,108.4781,108.037,108.4683,18174.0
2023-12-04 12:00:00,110.64,110.81,110.5,110.76,12345.0,108.4683,108.635,108.3311,108.586,12345.0
2023-12-04 12:30:00,110.78,110.93,110.78,110.93,15144.0,108.6056,108.7526,108.6056,108.7526,15144.0
2023-12-04 13:00:00,110.92,111.08,110.83,111.01,22077.0,108.7428,108.8997,108.6546,108.8311,22077.0
2023-12-04 13:30:00,110.96,110.97,110.59,110.95,22400.0,108.782,108.7919,108.4193,108.7722,22400.0
2023-12-04 14:00:00,111.02,111.17,110.96,111.04,16643.0,108.8409,108.9879,108.782,108.8605,16643.0
2023-12-04 14:30:00,111.02,111.2,110.91,111.11,14268.0,108.8409,109.0173,108.733,108.9291,14268.0
2023-12-04 15:00:00,111.13,111.16,110.92,111.06,10876.0,108.9487,108.9781,108.7428,108.8801,10876.0
2023-12-04 15:30:00,111.07,111.39,110.97,111.31,91901.0,108.8899,109.2036,108.7919,109.1252,91901.0
2023-12-05 09:30:00,111.0,111.0,110.09,110.22,16755.0,108.8213,108.8213,107.9291,108.0566,16755.0
2023-12-05 10:00:00,110.4,110.43,109.81,110.14,12727.0,108.233,108.2625,107.6546,107.9781,12727.0
2023-12-05 10:30:00,110.1,110.15,109.88,110.13,7963.0,107.9389,107.9879,107.7232,107.9683,7963.0
2023-12-05 11:00:00,110.13,110.45,109.92,110.45,10787.0,107.9683,108.2821,107.7625,108.2821,10787.0
2023-12-05 11:30:00,110.43,110.6,110.18,110.34,7976.0,108.2625,108.4291,108.0174,108.1742,7976.0
2023-12-05 12:00:00,110.34,110.44,110.0,110.0,8555.0,108.1742,108.2723,107.8409,107.8409,8555.0
2023-12-05 12:30:00,110.04,110.22,109.77,110.21,17116.0,107.8801,108.0566,107.6154,108.0468,17116.0
2023-12-05 13:00:00,110.21,110.23,110.09,110.21,5946.0,108.0468,108.0664,107.9291,108.0468,5946.0
2023-12-05 13:30:00,110.23,110.25,109.81,109.82,15035.0,108.0664,108.086,107.6546,107.6644,15035.0
2023-12-05 14:00:00,109.79,110.03,109.79,109.97,13178.0,107.635,107.8703,107.635,107.8115,13178.0
2023-12-05 14:30:00,109.99,110.07,109.86,110.02,9159.0,107.8311,107.9095,107.7036,107.8605,9159.0
2023-12-05 15:00:00,110.0,110.08,109.9,109.96,19055.0,107.8409,107.9193,107.7429,107.8017,19055.0
2023-12-05 15:30:00,109.94,110.12,109.92,110.01,58514.0,107.7821,107.9585,107.7625,107.8507,58514.0
2023-12-06 09:30:00,109.81,110.87,109.81,110.66,23048.0,107.6546,108.6938,107.6546,108.4879,23048.0
2023-12-06 10:00:00,110.64,110.64,110.07,110.49,13843.0,108.4683,108.4683,107.9095,108.3213,13843.0
2023-12-06 10:30:00,110.41,110.51,109.94,109.95,7956.0,108.2428,108.3409,107.7821,107.7919,7956.0
2023-12-06 11:00:00,110.03,110.07,109.73,109.79,9785.0,107.8703,107.9095,107.5762,107.635,9785.0
2023-12-06 11:30:00,109.79,109.96,109.59,109.96,9316.0,107.635,107.8017,107.4389,107.8017,9316.0
2023-12-06 12:00:00,110.01,110.06,109.7,109.73,5101.0,107.8507,107.8997,107.5468,107.5762,5101.0
2023-12-06 12:30:00,109.76,109.95,109.58,109.69,42335.0,107.6056,107.7919,107.4291,107.537,42335.0
2023-12-06 13:00:00,109.68,109.9,109.59,109.9,7248.0,107.5272,107.7429,107.4389,107.7429,7248.0
2023-12-06 13:30:00,109.9,109.97,109.72,109.79,12508.0,107.7429,107.8115,107.5664,107.635,12508.0
2023-12-06 14:00:00,109.74,109.77,109.42,109.52,13429.0,107.586,107.6154,107.2723,107.3703,13429.0
2023-12-06 14:30:00,109.62,109.76,109.59,109.67,8587.0,107.4684,107.6056,107.4389,107.5174,8587.0
2023-12-06 15:00:00,109.67,109.71,109.43,109.47,16923.0,107.5174,107.5566,107.2821,107.3213,16923.0
2023-12-06 15:30:00,109.45,109.71,109.34,109.7,74486.0,107.3017,107.5566,107.1938,107.5468,74486.0
2023-12-07 09:30:00,109.98,110.29,108.48,108.85,22272.0,107.8213,108.1252,106.3507,106.7135,22272.0
2023-12-07 10:00:00,108.88,109.31,108.69,108.97,14299.0,106.7429,107.1644,106.5566,106.8311,14299.0
2023-12-07 10:30:00,108.93,109.02,108.46,108.65,11127.0,106.7919,106.8801,106.3311,106.5174,11127.0
2023-12-07 11:00:00,108.59,108.68,108.36,108.53,12733.0,106.4586,106.5468,106.2331,106.3997,12733.0
2023-12-07 11:30:00,108.54,108.71,108.46,108.63,8110.0,106.4095,106.5762,106.3311,106.4978,8110.0
2023-12-07 12:00:00,108.64,108.71,108.45,108.53,10819.0,106.5076,106.5762,106.3213,106.3997,10819.0
2023-12-07 12:30:00,108.56,108.68,108.52,108.68,6281.0,106.4292,106.5468,106.3899,106.5468,6281.0
2023-12-07 13:00:00,108.68,108.72,108.6,108.72,9292.0,106.5468,106.586,106.4684,106.586,9292.0
2023-12-07 13:30:00,108.7,108.94,108.69,108.85,7867.0,106.5664,106.8017,106.5566,106.7135,7867.0
2023-12-07 14:00:00,108.87,109.02,108.82,109.02,9929.0,106.7331,106.8801,106.6841,106.8801,9929.0
2023-12-07 14:30:00,108.99,109.06,108.89,108.89,12983.0,106.8507,106.9193,106.7527,106.7527,12983.0
2023-12-07 15:00:00,108.87,109.0,108.76,108.81,27127.0,106.7331,106.8605,106.6252,106.6742,27127.0
2023-12-07 15:30:00,108.8,108.82,108.39,108.68,154296.0,106.6644,106.6841,106.2625,106.5468,154296.0
2023-12-08 09:30:00,108.91,109.14,108.85,108.87,8820.0,106.7723,106.9978,106.7135,106.7331,8820.0
2023-12-08 10:00:00,108.92,109.3,108.91,108.91,14542.0,106.7821,107.1546,106.7723,106.7723,14542.0
2023-12-08 10:30:00,108.95,108.95,108.68,108.69,30952.0,106.8115,106.8115,106.5468,106.5566,30952.0
2023-12-08 11:00:00,108.78,108.79,108.34,108.5,7591.0,106.6448,106.6546,106.2135,106.3703,7591.0
2023-12-08 11:30:00,108.54,108.83,108.51,108.54,4762.0,106.4095,106.6939,106.3801,106.4095,4762.0
2023-12-08 12:00:00,108.63,108.7,108.52,108.7,6085.0,106.4978,106.5664,106.3899,106.5664,6085.0
2023-12-08 12:30:00,108.71,108.97,108.68,108.88,5971.0,106.5762,106.8311,106.5468,106.7429,5971.0
2023-12-08 13:00:00,108.93,109.25,108.84,109.17,4399.0,106.7919,107.1056,106.7037,107.0272,4399.0
2023-12-08 13:30:00,109.18,109.22,108.93,109.03,6919.0,107.037,107.0762,106.7919,106.8899,6919.0
2023-12-08 14:00:00,108.96,109.06,108.91,108.99,13547.0,106.8213,106.9193,106.7723,106.8507,13547.0
2023-12-08 14:30:00,109.0,109.0,108.72,108.78,10240.0,106.8605,106.8605,106.586,106.6448,10240.0
2023-12-08 15:00:00,108.79,108.79,108.3,108.49,49299.0,106.6546,106.6546,106.1743,106.3605,49299.0
2023-12-08 15:30:00,108.43,108.53,108.28,108.43,126435.0,106.3017,106.3997,106.1547,106.3017,126435.0
2023-12-11 09:30:00,108.61,108.89,107.79,108.14,30531.0,106.4782,106.7527,105.6743,106.0174,30531.0
2023-12-11 10:00:00,108.53,108.86,108.41,108.7,9322.0,106.3997,106.7233,106.2821,106.5664,9322.0
2023-12-11 10:30:00,108.69,108.84,108.58,108.77,5090.0,106.5566,106.7037,106.4488,106.635,5090.0
2023-12-11 11:00:00,108.79,108.86,108.64,108.67,12522.0,106.6546,106.7233,106.5076,106.537,12522.0
2023-12-11 11:30:00,108.68,108.76,108.43,108.46,10123.0,106.5468,106.6252,106.3017,106.3311,10123.0
2023-12-11 12:00:00,108.48,108.54,108.42,108.51,9023.0,106.3507,106.4095,106.2919,106.3801,9023.0
2023-12-11 12:30:00,108.54,108.61,108.43,108.45,9588.0,106.4095,106.4782,106.3017,106.3213,9588.0
2023-12-11 13:00:00,108.42,108.43,108.31,108.37,10003.0,106.2919,106.3017,106.1841,106.2429,10003.0
2023-12-11 13:30:00,108.38,108.4,108.3,108.32,9422.0,106.2527,106.2723,106.1743,106.1939,9422.0
2023-12-11 14:00:00,108.3,108.3,108.18,108.28,10497.0,106.1743,106.1743,106.0566,106.1547,10497.0
2023-12-11 14:30:00,108.31,108.31,108.15,108.16,10376.0,106.1841,106.1841,106.0272,106.037,10376.0
2023-12-11 15:00:00,108.14,108.19,108.05,108.18,21291.0,106.0174,106.0664,105.9292,106.0566,21291.0
2023-12-11 15:30:00,108.15,108.32,108.13,108.31,98663.0,106.0272,106.1939,106.0076,106.1841,98663.0
2023-12-12 09:30:00,108.26,108.26,107.88,108.14,13700.0,106.135,106.135,105.7625,106.0174,13700.0
2023-12-12 10:00:00,108.08,108.55,108.08,108.48,8509.0,105.9586,106.4194,105.9586,106.3507,8509.0
2023-12-12 10:30:00,108.5,108.64,108.41,108.56,7037.0,106.3703,106.5076,106.2821,106.4292,7037.0
2023-12-12 11:00:00,108.55,108.69,108.28,108.34,13629.0,106.4194,106.5566,106.1547,106.2135,13629.0
2023-12-12 11:30:00,108.35,108.5,108.29,108.47,6423.0,106.2233,106.3703,106.1645,106.3409,6423.0
2023-12-12 12:00:00,108.44,108.59,108.43,108.5,9956.0,106.3115,106.4586,106.3017,106.3703,9956.0
2023-12-12 12:30:00,108.52,108.52,108.26,108.3,4272.0,106.3899,106.3899,106.135,106.1743,4272.0
2023-12-12 13:00:00,108.3,108.31,108.2,108.3,6803.0,106.1743,106.1841,106.0762,106.1743,6803.0
2023-12-12 13:30:00,108.3,108.76,108.3,108.76,12724.0,106.1743,106.6252,106.1743,106.6252,12724.0
2023-12-12 14:00:00,108.72,108.94,108.69,108.88,8459.0,106.586,106.8017,106.5566,106.7429,8459.0
2023-12-12 14:30:00,108.89,109.1,108.86,109.1,13353.0,106.7527,106.9586,106.7233,106.9586,13353.0
2023-12-12 15:00:00,109.09,109.39,109.09,109.39,21933.0,106.9488,107.2429,106.9488,107.2429,21933.0
2023-12-12 15:30:00,109.43,109.46,108.93,109.05,59575.0,107.2821,107.3115,106.7919,106.9095,59575.0
2023-12-13 09:30:00,109.06,109.53,109.01,109.53,17043.0,106.9193,107.3801,106.8703,107.3801,17043.0
2023-12-13 10:00:00,109.63,109.81,109.63,109.75,9824.0,107.4782,107.6546,107.4782,107.5958,9824.0
2023-12-13 10:30:00,109.72,109.83,109.28,109.32,16183.0,107.5664,107.6742,107.135,107.1742,16183.0
2023-12-13 11:00:00,109.28,109.38,109.17,109.35,9517.0,107.135,107.2331,107.0272,107.2037,9517.0
2023-12-13 11:30:00,109.33,109.33,108.97,109.08,9649.0,107.184,107.184,106.8311,106.9389,9649.0
2023-12-13 12:00:00,109.09,109.09,108.87,108.88,5636.0,106.9488,106.9488,106.7331,106.7429,5636.0
2023-12-13 12:30:00,108.87,108.98,108.87,108.92,11079.0,106.7331,106.8409,106.7331,106.7821,11079.0
2023-12-13 13:00:00,108.9,108.94,108.77,108.94,9173.0,106.7625,106.8017,106.635,106.8017,9173.0
2023-12-13 13:30:00,108.94,109.08,108.91,109.08,6250.0,106.8017,106.9389,106.7723,106.9389,6250.0
2023-12-13 14:00:00,109.11,109.69,109.11,109.57,13204.0,106.9684,107.537,106.9684,107.4193,13204.0
2023-12-13 14:30:00,109.56,109.89,109.54,109.85,10743.0,107.4095,107.7331,107.3899,107.6938,10743.0
2023-12-13 15:00:00,109.85,110.13,109.69,109.81,32579.0,107.6938,107.9683,107.537,107.6546,32579.0
2023-12-13 15:30:00,109.79,110.23,109.68,110.19,121761.0,107.635,108.0664,107.5272,108.0272,121761.0
2023-12-14 09:30:00,109.98,110.17,108.63,108.8,41008.0,108.1982,108.3852,106.8701,107.0374,41008.0
2023-12-14 10:00:00,108.93,109.42,108.76,109.42,21646.0,107.1653,107.6473,106.998,107.6473,21646.0
2023-12-14 10:30:00,109.36,109.4,108.48,108.55,18631.0,107.5883,107.6276,106.7225,106.7914,18631.0
2023-12-14 11:00:00,108.52,108.73,107.99,108.17,29860.0,106.7619,106.9685,106.2405,106.4176,29860.0
2023-12-14 11:30:00,108.14,108.68,107.97,108.53,19735.0,106.3881,106.9193,106.2208,106.7717,19735.0
2023-12-14 12:00:00,108.58,108.83,108.51,108.6,19217.0,106.8209,107.0669,106.7521,106.8406,19217.0
2023-12-14 12:30:00,108.54,108.54,108.15,108.3,30135.0,106.7816,106.7816,106.3979,106.5455,30135.0
2023-12-14 13:00:00,108.3,108.3,107.77,107.83,27792.0,106.5455,106.5455,106.0241,106.0831,27792.0
2023-12-14 13:30:00,107.74,107.84,107.52,107.76,17401.0,105.9945,106.0929,105.7781,106.0142,17401.0
2023-12-14 14:00:00,107.73,108.15,107.69,108.05,41424.0,105.9847,106.3979,105.9453,106.2995,41424.0
2023-12-14 14:30:00,108.05,108.93,108.03,108.87,32587.0,106.2995,107.1653,106.2798,107.1062,32587.0
2023-12-14 15:00:00,108.85,108.88,108.61,108.61,21069.0,107.0866,107.1161,106.8504,106.8504,21069.0
2023-12-14 15:30:00,108.61,108.71,108.37,108.69,118541.0,106.8504,106.9488,106.6143,106.9291,118541.0
2023-12-15 09:30:00,107.69,108.58,107.26,108.21,155506.0,105.9453,106.8209,105.5223,106.4569,155506.0
2023-12-15 10:00:00,108.27,108.27,107.56,107.93,21024.0,106.516,106.516,105.8175,106.1815,21024.0
2023-12-15 10:30:00,107.94,107.99,107.68,107.76,17788.0,106.1913,106.2405,105.9355,106.0142,17788.0
2023-12-15 11:00:00,107.8,107.8,107.22,107.26,16048.0,106.0536,106.0536,105.483,105.5223,16048.0
2023-12-15 11:30:00,107.22,107.54,107.12,107.48,11662.0,105.483,105.7978,105.3846,105.7387,11662.0
2023-12-15 12:00:00,107.56,107.73,107.5,107.68,8671.0,105.8175,105.9847,105.7584,105.9355,8671.0
2023-12-15 12:30:00,107.71,107.74,107.45,107.55,13195.0,105.965,105.9945,105.7092,105.8076,13195.0
2023-12-15 13:00:00,107.51,107.59,107.23,107.23,8422.0,105.7683,105.847,105.4928,105.4928,8422.0
2023-12-15 13:30:00,107.31,107.31,106.91,107.22,11608.0,105.5715,105.5715,105.178,105.483,11608.0
2023-12-15 14:00:00,107.2,107.37,107.07,107.17,11936.0,105.4633,105.6305,105.3354,105.4338,11936.0
2023-12-15 14:30:00,107.21,107.36,106.97,107.07,22018.0,105.4731,105.6207,105.237,105.3354,22018.0
2023-12-15 15:00:00,107.12,107.37,107.09,107.36,17000.0,105.3846,105.6305,105.3551,105.6207,17000.0
2023-12-15 15:30:00,107.42,107.7,107.08,107.54,84163.0,105.6797,105.9552,105.3452,105.7978,84163.0
2023-12-18 09:30:00,108.2,108.65,107.41,107.69,22039.0,106.4471,106.8898,105.6699,105.9453,22039.0
2023-12-18 10:00:00,107.7,107.92,107.55,107.79,14508.0,105.9552,106.1716,105.8076,106.0437,14508.0
2023-12-18 10:30:00,107.78,107.82,107.51,107.79,13249.0,106.0339,106.0732,105.7683,106.0437,13249.0
2023-12-18 11:00:00,107.8,107.82,107.49,107.61,10568.0,106.0536,106.0732,105.7486,105.8666,10568.0
2023-12-18 11:30:00,107.61,107.71,107.52,107.7,16287.0,105.8666,105.965,105.7781,105.9552,16287.0
2023-12-18 12:00:00,107.67,107.76,107.62,107.7,17305.0,105.9257,106.0142,105.8765,105.9552,17305.0
2023-12-18 12:30:00,107.7,107.83,107.67,107.7,8525.0,105.9552,106.0831,105.9257,105.9552,8525.0
2023-12-18 13:00:00,107.69,107.77,107.51,107.59,12061.0,105.9453,106.0241,105.7683,105.847,12061.0
2023-12-18 13:30:00,107.54,107.6,107.33,107.34,12555.0,105.7978,105.8568,105.5912,105.601,12555.0
2023-12-18 14:00:00,107.35,107.5,107.25,107.35,21218.0,105.6109,105.7584,105.5125,105.6109,21218.0
2023-12-18 14:30:00,107.33,107.4,107.2,107.25,14324.0,105.5912,105.66,105.4633,105.5125,14324.0
2023-12-18 15:00:00,107.26,107.48,107.23,107.44,18987.0,105.5223,105.7387,105.4928,105.6994,18987.0
2023-12-18 15:30:00,107.46,107.92,107.4,107.89,58511.0,105.7191,106.1716,105.66,106.1421,58511.0
2023-12-19 09:30:00,107.93,108.09,107.44,107.95,16846.0,106.1815,106.3389,105.6994,106.2011,16846.0
2023-12-19 10:00:00,108.0,108.0,107.4,107.48,28029.0,106.2503,106.2503,105.66,105.7387,28029.0
2023-12-19 10:30:00,107.48,107.84,107.44,107.69,8812.0,105.7387,106.0929,105.6994,105.9453,8812.0
2023-12-19 11:00:00,107.7,107.77,107.6,107.7,7003.0,105.9552,106.0241,105.8568,105.9552,7003.0
2023-12-19 11:30:00,107.65,107.77,107.56,107.6,11882.0,105.906,106.0241,105.8175,105.8568,11882.0
2023-12-19 12:00:00,107.6,107.68,107.56,107.6,9691.0,105.8568,105.9355,105.8175,105.8568,9691.0
2023-12-19 12:30:00,107.63,107.73,107.56,107.66,5940.0,105.8863,105.9847,105.8175,105.9158,5940.0
2023-12-19 13:00:00,107.61,107.73,107.59,107.68,4483.0,105.8666,105.9847,105.847,105.9355,4483.0
2023-12-19 13:30:00,107.64,107.82,107.58,107.78,7809.0,105.8962,106.0732,105.8371,106.0339,7809.0
2023-12-19 14:00:00,107.78,107.85,107.7,107.73,7038.0,106.0339,106.1028,105.9552,105.9847,7038.0
2023-12-19 14:30:00,107.73,107.83,107.55,107.61,14497.0,105.9847,106.0831,105.8076,105.8666,14497.0
2023-12-19 15:00:00,107.63,107.78,107.48,107.6,21722.0,105.8863,106.0339,105.7387,105.8568,21722.0
2023-12-19 15:30:00,107.62,107.86,107.49,107.71,102883.0,105.8765,106.1126,105.7486,105.965,102883.0
2023-12-20 09:30:00,107.65,107.71,106.66,106.9,15478.0,105.906,105.965,104.932,105.1681,15478.0
2023-12-20 10:00:00,106.96,107.36,106.86,107.2,15984.0,105.2272,105.6207,105.1288,105.4633,15984.0
2023-12-20 10:30:00,107.2,107.46,107.16,107.39,29350.0,105.4633,105.7191,105.4239,105.6502,29350.0
2023-12-20 11:00:00,107.36,107.54,107.24,107.52,15324.0,105.6207,105.7978,105.5026,105.7781,15324.0
2023-12-20 11:30:00,107.5,107.6,107.37,107.53,9291.0,105.7584,105.8568,105.6305,105.7879,9291.0
2023-12-20 12:00:00,107.5,107.69,107.49,107.56,7671.0,105.7584,105.9453,105.7486,105.8175,7671.0
2023-12-20 12:30:00,107.54,107.7,107.42,107.62,12668.0,105.7978,105.9552,105.6797,105.8765,12668.0
2023-12-20 13:00:00,107.65,107.65,107.31,107.39,14304.0,105.906,105.906,105.5715,105.6502,14304.0
2023-12-20 13:30:00,107.38,107.49,107.32,107.45,13219.0,105.6404,105.7486,105.5813,105.7092,13219.0
2023-12-20 14:00:00,107.43,107.57,107.42,107.57,10803.0,105.6896,105.8273,105.6797,105.8273,10803.0
2023-12-20 14:30:00,107.55,107.55,106.62,106.7,15739.0,105.8076,105.8076,104.8927,104.9714,15739.0
2023-12-20 15:00:00,106.61,106.81,106.41,106.45,15161.0,104.8828,105.0796,104.6861,104.7254,15161.0
2023-12-20 15:30:00,106.47,106.56,105.71,105.89,118165.0,104.7451,104.8337,103.9974,104.1745,118165.0
2023-12-21 09:30:00,106.35,106.49,105.58,105.59,17589.0,104.6271,104.7648,103.8695,103.8794,17589.0
2023-12-21 10:00:00,105.59,106.23,105.52,105.93,33030.0,103.8794,104.509,103.8105,104.2139,33030.0
2023-12-21 10:30:00,106.06,106.51,106.06,106.5,4817.0,104.3418,104.7845,104.3418,104.7746,4817.0
2023-12-21 11:00:00,106.55,106.55,106.27,106.48,7637.0,104.8238,104.8238,104.5484,104.7549,7637.0
2023-12-21 11:30:00,106.5,106.5,106.11,106.13,12015.0,104.7746,104.7746,104.3909,104.4106,12015.0
2023-12-21 12:00:00,106.13,106.22,105.97,106.09,7204.0,104.4106,104.4992,104.2532,104.3713,7204.0
2023-12-21 12:30:00,106.12,106.27,106.0,106.13,9327.0,104.4008,104.5484,104.2827,104.4106,9327.0
2023-12-21 13:00:00,106.18,106.34,106.06,106.3,9540.0,104.4598,104.6172,104.3418,104.5779,9540.0
2023-12-21 13:30:00,106.37,106.38,106.24,106.35,13049.0,104.6467,104.6566,104.5188,104.6271,13049.0
2023-12-21 14:00:00,106.37,106.57,106.32,106.54,19435.0,104.6467,104.8435,104.5975,104.814,19435.0
2023-12-21 14:30:00,106.55,106.6,106.45,106.53,6166.0,104.8238,104.873,104.7254,104.8041,6166.0
2023-12-21 15:00:00,106.54,106.66,106.4,106.65,10786.0,104.814,104.932,104.6762,104.9222,10786.0
2023-12-21 15:30:00,106.7,106.86,106.5,106.56,125894.0,104.9714,105.1288,104.7746,104.8337,125894.0
2023-12-22 09:30:00,106.92,107.48,106.92,107.48,12379.0,105.1878,105.7387,105.1878,105.7387,12379.0
2023-12-22 10:00:00,107.24,107.83,107.18,107.83,9082.0,105.5026,106.0831,105.4436,106.0831,9082.0
2023-12-22 10:30:00,107.77,107.99,107.66,107.83,17992.0,106.0241,106.2405,105.9158,106.0831,17992.0
2023-12-22 11:00:00,107.75,108.04,107.65,107.94,14278.0,106.0044,106.2897,105.906,106.1913,14278.0
2023-12-22 11:30:00,107.94,108.06,107.86,107.89,17013.0,106.1913,106.3094,106.1126,106.1421,17013.0
2023-12-22 12:00:00,107.88,107.9,107.71,107.83,17791.0,106.1323,106.1519,105.965,106.0831,17791.0
2023-12-22 12:30:00,107.83,107.92,107.76,107.78,8618.0,106.0831,106.1716,106.0142,106.0339,8618.0
2023-12-22 13:00:00,107.8,107.86,107.72,107.8,5434.0,106.0536,106.1126,105.9749,106.0536,5434.0
2023-12-22 13:30:00,107.74,107.8,107.56,107.66,9323.0,105.9945,106.0536,105.8175,105.9158,9323.0
2023-12-22 14:00:00,107.59,107.67,107.06,107.18,9281.0,105.847,105.9257,105.3256,105.4436,9281.0
2023-12-22 14:30:00,107.14,107.51,107.02,107.51,24200.0,105.4043,105.7683,105.2862,105.7683,24200.0
2023-12-22 15:00:00,107.55,107.75,107.42,107.73,18928.0,105.8076,106.0044,105.6797,105.9847,18928.0
2023-12-22 15:30:00,107.75,107.75,107.38,107.65,65320.0,106.0044,106.0044,105.6404,105.906,65320.0
2023-12-26 09:30:00,107.49,108.03,107.2,107.66,26168.0,105.7486,106.2798,105.4633,105.9158,26168.0
2023-12-26 10:00:00,107.74,107.97,107.67,107.75,6986.0,105.9945,106.2208,105.9257,106.0044,6986.0
2023-12-26 10:30:00,107.82,107.92,107.8,107.89,3993.0,106.0732,106.1716,106.0536,106.1421,3993.0
2023-12-26 11:00:00,107.88,108.04,107.88,107.93,5507.0,106.1323,106.2897,106.1323,106.1815,5507.0
2023-12-26 11:30:00,107.93,108.0,107.8,107.8,4216.0,106.1815,106.2503,106.0536,106.0536,4216.0
2023-12-26 12:00:00,107.8,108.08,107.8,108.03,5646.0,106.0536,106.329,106.0536,106.2798,5646.0
2023-12-26 12:30:00,107.97,108.1,107.86,108.07,3518.0,106.2208,106.3487,106.1126,106.3192,3518.0
2023-12-26 13:00:00,108.02,108.15,107.99,108.05,7418.0,106.27,106.3979,106.2405,106.2995,7418.0
2023-12-26 13:30:00,108.0,108.24,107.97,108.08,5667.0,106.2503,106.4864,106.2208,106.329,5667.0
2023-12-26 14:00:00,108.11,108.17,108.03,108.09,7302.0,106.3585,106.4176,106.2798,106.3389,7302.0
2023-12-26 14:30:00,108.1,108.23,108.07,108.09,31846.0,106.3487,106.4766,106.3192,106.3389,31846.0
2023-12-26 15:00:00,108.12,108.16,107.92,108.01,22878.0,106.3684,106.4077,106.1716,106.2602,22878.0
2023-12-26 15:30:00,108.06,108.1,107.87,107.89,38980.0,106.3094,106.3487,106.1224,106.1421,38980.0
2023-12-27 09:30:00,107.86,108.54,107.86,108.42,10652.0,106.1126,106.7816,106.1126,106.6635,10652.0
2023-12-27 10:00:00,108.25,108.36,108.16,108.2,9745.0,106.4963,106.6045,106.4077,106.4471,9745.0
2023-12-27 10:30:00,108.22,108.22,107.96,107.97,4240.0,106.4668,106.4668,106.211,106.2208,4240.0
2023-12-27 11:00:00,108.01,108.03,107.75,107.76,8362.0,106.2602,106.2798,106.0044,106.0142,8362.0
2023-12-27 11:30:00,107.77,107.95,107.77,107.89,2294.0,106.0241,106.2011,106.0241,106.1421,2294.0
2023-12-27 12:00:00,107.82,107.9,107.79,107.81,4809.0,106.0732,106.1519,106.0437,106.0634,4809.0
2023-12-27 12:30:00,107.75,107.78,107.54,107.72,10560.0,106.0044,106.0339,105.7978,105.9749,10560.0
2023-12-27 13:00:00,107.73,107.95,107.73,107.82,4723.0,105.9847,106.2011,105.9847,106.0732,4723.0
2023-12-27 13:30:00,107.79,107.8,107.69,107.74,4518.0,106.0437,106.0536,105.9453,105.9945,4518.0
2023-12-27 14:00:00,107.71,107.78,107.61,107.76,7237.0,105.965,106.0339,105.8666,106.0142,7237.0
2023-12-27 14:30:00,107.7,107.79,107.63,107.79,3785.0,105.9552,106.0437,105.8863,106.0437,3785.0
2023-12-27 15:00:00,107.76,107.77,107.61,107.65,6803.0,106.0142,106.0241,105.8666,105.906,6803.0
2023-12-27 15:30:00,107.66,107.84,107.54,107.8,43288.0,105.9158,106.0929,105.7978,106.0536,43288.0
2023-12-28 09:30:00,107.71,108.04,107.55,107.85,7687.0,105.965,106.2897,105.8076,106.1028,7687.0
2023-12-28 10:00:00,107.81,107.81,107.62,107.7,2433.0,106.0634,106.0634,105.8765,105.9552,2433.0
2023-12-28 10:30:00,107.76,107.76,107.43,107.44,10023.0,106.0142,106.0142,105.6896,105.6994,10023.0
2023-12-28 11:00:00,107.43,107.67,107.43,107.56,11656.0,105.6896,105.9257,105.6896,105.8175,11656.0
2023-12-28 11:30:00,107.59,107.72,107.42,107.55,2623.0,105.847,105.9749,105.6797,105.8076,2623.0
2023-12-28 12:00:00,107.55,107.65,107.51,107.58,3526.0,105.8076,105.906,105.7683,105.8371,3526.0
2023-12-28 12:30:00,107.6,107.62,107.54,107.58,2945.0,105.8568,105.8765,105.7978,105.8371,2945.0
2023-12-28 13:00:00,107.5,107.57,107.36,107.48,10440.0,105.7584,105.8273,105.6207,105.7387,10440.0
2023-12-28 13:30:00,107.53,107.73,107.53,107.67,5148.0,105.7879,105.9847,105.7879,105.9257,5148.0
2023-12-28 14:00:00,107.7,107.85,107.7,107.83,3510.0,105.9552,106.1028,105.9552,106.0831,3510.0
2023-12-28 14:30:00,107.87,107.94,107.76,107.91,4436.0,106.1224,106.1913,106.0142,106.1618,4436.0
2023-12-28 15:00:00,107.95,108.03,107.91,107.94,6432.0,106.2011,106.2798,106.1618,106.1913,6432.0
2023-12-28 15:30:00,107.94,108.03,107.84,107.96,35081.0,106.1913,106.2798,106.0929,106.211,35081.0
2023-12-29 09:30:00,107.96,108.26,107.72,108.21,9492.0,106.211,106.5061,105.9749,106.4569,9492.0
2023-12-29 10:00:00,108.11,108.37,108.02,108.05,12310.0,106.3585,106.6143,106.27,106.2995,12310.0
2023-12-29 10:30:00,108.02,108.24,108.0,108.08,6304.0,106.27,106.4864,106.2503,106.329,6304.0
2023-12-29 11:00:00,108.05,108.15,107.88,107.92,7553.0,106.2995,106.3979,106.1323,106.1716,7553.0
2023-12-29 11:30:00,107.93,108.02,107.87,107.97,5507.0,106.1815,106.27,106.1224,106.2208,5507.0
2023-12-29 12:00:00,107.94,107.95,107.83,107.91,4927.0,106.1913,106.2011,106.0831,106.1618,4927.0
2023-12-29 12:30:00,107.9,108.13,107.9,108.11,10277.0,106.1519,106.3782,106.1519,106.3585,10277.0
2023-12-29 13:00:00,108.07,108.15,108.04,108.15,6006.0,106.3192,106.3979,106.2897,106.3979,6006.0
2023-12-29 13:30:00,108.17,108.32,108.08,108.3,10295.0,106.4176,106.5651,106.329,106.5455,10295.0
2023-12-29 14:00:00,108.33,108.33,108.16,108.16,7020.0,106.575,106.575,106.4077,106.4077,7020.0
2023-12-29 14:30:00,108.22,108.32,108.16,108.23,7575.0,106.4668,106.5651,106.4077,106.4766,7575.0
2023-12-29 15:00:00,108.23,108.38,108.18,108.38,5706.0,106.4766,106.6242,106.4274,106.6242,5706.0
2023-12-29 15:30:00,108.38,108.42,108.1,108.24,55656.0,106.6242,106.6635,106.3487,106.4864,55656.0
2024-01-02 09:30:00,107.94,108.06,107.27,108.03,64133.0,106.1913,106.3094,105.5322,106.2798,64133.0
2024-01-02 10:00:00,108.03,108.33,107.87,108.09,41290.0,106.2798,106.575,106.1224,106.3389,41290.0
2024-01-02 10:30:00,108.11,108.38,107.92,108.29,14773.0,106.3585,106.6242,106.1716,106.5356,14773.0
2024-01-02 11:00:00,108.31,108.54,108.2,108.24,12326.0,106.5553,106.7816,106.4471,106.4864,12326.0
2024-01-02 11:30:00,108.27,108.27,108.09,108.19,12218.0,106.516,106.516,106.3389,106.4372,12218.0
2024-01-02 12:00:00,108.21,108.21,107.9,108.03,11773.0,106.4569,106.4569,106.1519,106.2798,11773.0
2024-01-02 12:30:00,108.07,108.21,107.98,107.98,12534.0,106.3192,106.4569,106.2306,106.2306,12534.0
2024-01-02 13:00:00,108.05,108.21,107.97,108.06,8000.0,106.2995,106.4569,106.2208,106.3094,8000.0
2024-01-02 13:30:00,108.01,108.24,107.99,108.21,18515.0,106.2602,106.4864,106.2405,106.4569,18515.0
2024-01-02 14:00:00,108.23,108.23,108.04,108.14,10053.0,106.4766,106.4766,106.2897,106.3881,10053.0
2024-01-02 14:30:00,108.12,108.15,107.77,107.79,35440.0,106.3684,106.3979,106.0241,106.0437,35440.0
2024-01-02 15:00:00,107.75,107.91,107.72,107.73,16897.0,106.0044,106.1618,105.9749,105.9847,16897.0
2024-01-02 15:30:00,107.73,108.1,107.68,107.99,96231.0,105.9847,106.3487,105.9355,106.2405,96231.0
2024-01-03 09:30:00,107.54,107.66,107.14,107.56,16666.0,105.7978,105.9158,105.4043,105.8175,16666.0
2024-01-03 10:00:00,107.57,107.82,107.44,107.45,12840.0,105.8273,106.0732,105.6994,105.7092,12840.0
2024-01-03 10:30:00,107.45,107.45,106.61,106.7,20605.0,105.7092,105.7092,104.8828,104.9714,20605.0
2024-01-03 11:00:00,106.67,106.77,106.42,106.62,16669.0,104.9419,105.0403,104.6959,104.8927,16669.0
2024-01-03 11:30:00,106.62,106.88,106.38,106.72,16130.0,104.8927,105.1485,104.6566,104.9911,16130.0
2024-01-03 12:00:00,106.64,106.64,106.44,106.56,11921.0,104.9124,104.9124,104.7156,104.8337,11921.0
2024-01-03 12:30:00,106.6,106.77,106.55,106.69,11252.0,104.873,105.0403,104.8238,104.9615,11252.0
2024-01-03 13:00:00,106.74,106.85,106.67,106.8,9384.0,105.0107,105.119,104.9419,105.0698,9384.0
2024-01-03 13:30:00,106.83,106.83,106.54,106.61,12999.0,105.0993,105.0993,104.814,104.8828,12999.0
2024-01-03 14:00:00,106.59,107.31,106.53,107.22,25006.0,104.8632,105.5715,104.8041,105.483,25006.0
2024-01-03 14:30:00,107.24,107.56,107.18,107.32,34415.0,105.5026,105.8175,105.4436,105.5813,34415.0
2024-01-03 15:00:00,107.32,107.42,107.1,107.22,41944.0,105.5813,105.6797,105.3649,105.483,41944.0
2024-01-03 15:30:00,107.24,107.67,107.1,107.66,214967.0,105.5026,105.9257,105.3649,105.9158,214967.0
2024-01-04 09:30:00,108.42,108.82,108.1,108.25,27137.0,106.6635,107.057,106.3487,106.4963,27137.0
2024-01-04 10:00:00,108.25,108.63,108.09,108.18,22788.0,106.4963,106.8701,106.3389,106.4274,22788.0
2024-01-04 10:30:00,108.03,108.1,107.87,107.95,17675.0,106.2798,106.3487,106.1224,106.2011,17675.0
2024-01-04 11:00:00,107.96,108.23,107.91,108.07,8635.0,106.211,106.4766,106.1618,106.3192,8635.0
2024-01-04 11:30:00,108.09,108.28,107.98,108.25,9291.0,106.3389,106.5258,106.2306,106.4963,9291.0
2024-01-04 12:00:00,108.23,108.24,108.0,108.1,16274.0,106.4766,106.4864,106.2503,106.3487,16274.0
2024-01-04 12:30:00,108.04,108.1,107.95,108.09,8613.0,106.2897,106.3487,106.2011,106.3389,8613.0
2024-01-04 13:00:00,108.05,108.14,107.99,108.05,6807.0,106.2995,106.3881,106.2405,106.2995,6807.0
2024-01-04 13:30:00,108.04,108.15,107.95,108.01,13904.0,106.2897,106.3979,106.2011,106.2602,13904.0
2024-01-04 14:00:00,108.0,108.11,107.99,108.06,10874.0,106.2503,106.3585,106.2405,106.3094,10874.0
2024-01-04 14:30:00,108.07,108.16,107.99,108.02,16274.0,106.3192,106.4077,106.2405,106.27,16274.0
2024-01-04 15:00:00,108.0,108.07,107.72,107.76,15202.0,106.2503,106.3192,105.9749,106.0142,15202.0
2024-01-04 15:30:00,107.76,107.82,107.37,107.82,115699.0,106.0142,106.0732,105.6305,106.0732,115699.0
2024-01-05 09:30:00,108.9,109.51,108.39,108.7,67168.0,107.1357,107.7359,106.634,106.939,67168.0
2024-01-05 10:00:00,108.79,109.16,108.41,108.48,25945.0,107.0275,107.3915,106.6537,106.7225,25945.0
2024-01-05 10:30:00,108.46,108.56,108.28,108.4,18255.0,106.7029,106.8013,106.5258,106.6438,18255.0
2024-01-05 11:00:00,108.32,108.5,108.03,108.05,26281.0,106.5651,106.7422,106.2798,106.2995,26281.0
2024-01-05 11:30:00,108.01,108.28,107.83,108.12,29670.0,106.2602,106.5258,106.0831,106.3684,29670.0
2024-01-05 12:00:00,108.16,108.17,107.87,107.92,11858.0,106.4077,106.4176,106.1224,106.1716,11858.0
2024-01-05 12:30:00,107.82,107.87,107.56,107.61,13520.0,106.0732,106.1224,105.8175,105.8666,13520.0
2024-01-05 13:00:00,107.57,107.75,107.51,107.73,10742.0,105.8273,106.0044,105.7683,105.9847,10742.0
2024-01-05 13:30:00,107.75,107.93,107.74,107.85,10922.0,106.0044,106.1815,105.9945,106.1028,10922.0
2024-01-05 14:00:00,107.85,108.35,107.82,108.26,33381.0,106.1028,106.5947,106.0732,106.5061,33381.0
2024-01-05 14:30:00,108.28,108.36,108.1,108.22,49935.0,106.5258,106.6045,106.3487,106.4668,49935.0
2024-01-05 15:00:00,108.23,108.53,108.23,108.49,30527.0,106.4766,106.7717,106.4766,106.7324,30527.0
2024-01-05 15:30:00,108.5,108.76,108.34,108.74,286131.0,106.7422,106.998,106.5848,106.9783,286131.0
2024-01-08 09:30:00,109.01,109.52,108.18,108.83,34300.0,107.244,107.7457,106.4274,107.0669,34300.0
2024-01-08 10:00:00,108.93,109.17,108.73,109.08,8705.0,107.1653,107.4014,106.9685,107.3128,8705.0
2024-01-08 10:30:00,109.11,109.37,109.07,109.07,8473.0,107.3423,107.5981,107.303,107.303,8473.0
2024-01-08 11:00:00,109.09,109.1,108.83,108.98,8983.0,107.3227,107.3325,107.0669,107.2144,8983.0
2024-01-08 11:30:00,108.94,109.22,108.91,109.15,10294.0,107.1751,107.4506,107.1456,107.3817,10294.0
2024-01-08 12:00:00,109.16,109.22,108.87,108.95,6754.0,107.3915,107.4506,107.1062,107.1849,6754.0
2024-01-08 12:30:00,108.93,109.18,108.92,109.12,7956.0,107.1653,107.4112,107.1554,107.3522,7956.0
2024-01-08 13:00:00,109.15,109.21,109.06,109.09,9104.0,107.3817,107.4407,107.2932,107.3227,9104.0
2024-01-08 13:30:00,109.07,109.23,109.07,109.23,10242.0,107.303,107.4604,107.303,107.4604,10242.0
2024-01-08 14:00:00,109.24,109.57,109.22,109.53,11783.0,107.4702,107.7949,107.4506,107.7555,11783.0
2024-01-08 14:30:00,109.59,110.15,109.58,110.1,38162.0,107.8146,108.3655,107.8047,108.3163,38162.0
2024-01-08 15:00:00,110.09,110.1,109.82,109.85,18129.0,108.3065,108.3163,108.0408,108.0704,18129.0
2024-01-08 15:30:00,109.85,110.22,109.79,110.16,120306.0,108.0704,108.4344,108.0113,108.3753,120306.0
2024-01-09 09:30:00,110.27,110.63,109.44,109.44,20536.0,108.4835,108.8377,107.667,107.667,20536.0
2024-01-09 10:00:00,109.64,110.19,109.45,109.96,13701.0,107.8638,108.4048,107.6768,108.1786,13701.0
2024-01-09 10:30:00,110.04,110.26,109.96,110.23,13108.0,108.2573,108.4737,108.1786,108.4442,13108.0
2024-01-09 11:00:00,110.2,110.47,110.19,110.41,9728.0,108.4147,108.6803,108.4048,108.6213,9728.0
2024-01-09 11:30:00,110.43,110.51,110.23,110.45,16687.0,108.641,108.7197,108.4442,108.6606,16687.0
2024-01-09 12:00:00,110.48,110.59,110.46,110.52,4824.0,108.6901,108.7984,108.6705,108.7295,4824.0
2024-01-09 12:30:00,110.49,110.52,110.15,110.15,17130.0,108.7,108.7295,108.3655,108.3655,17130.0
2024-01-09 13:00:00,110.18,110.35,109.91,109.96,7381.0,108.395,108.5623,108.1294,108.1786,7381.0
2024-01-09 13:30:00,109.89,110.18,109.76,110.06,7256.0,108.1097,108.395,107.9818,108.277,7256.0
2024-01-09 14:00:00,110.06,110.13,109.93,110.06,21030.0,108.277,108.3458,108.1491,108.277,21030.0
2024-01-09 14:30:00,110.08,110.14,109.94,109.98,9704.0,108.2966,108.3557,108.1589,108.1982,9704.0
2024-01-09 15:00:00,109.98,110.19,109.91,110.05,14937.0,108.1982,108.4048,108.1294,108.2671,14937.0
2024-01-09 15:30:00,110.05,110.25,109.97,110.22,52590.0,108.2671,108.4639,108.1884,108.4344,52590.0
2024-01-10 09:30:00,110.14,110.62,110.02,110.29,19736.0,108.3557,108.8279,108.2376,108.5032,19736.0
2024-01-10 10:00:00,110.09,110.09,109.72,109.81,11295.0,108.3065,108.3065,107.9425,108.031,11295.0
2024-01-10 10:30:00,109.73,109.83,109.58,109.69,8716.0,107.9523,108.0507,107.8047,107.9129,8716.0
2024-01-10 11:00:00,109.72,110.01,109.5,109.93,19082.0,107.9425,108.2278,107.726,108.1491,19082.0
2024-01-10 11:30:00,109.9,110.04,109.86,110.0,13776.0,108.1195,108.2573,108.0802,108.2179,13776.0
2024-01-10 12:00:00,109.98,110.06,109.74,109.76,11557.0,108.1982,108.277,107.9621,107.9818,11557.0
2024-01-10 12:30:00,109.74,109.79,109.61,109.62,23937.0,107.9621,108.0113,107.8342,107.8441,23937.0
2024-01-10 13:00:00,109.6,109.69,109.43,109.62,20440.0,107.8244,107.9129,107.6572,107.8441,20440.0
2024-01-10 13:30:00,109.59,109.83,109.56,109.75,8937.0,107.8146,108.0507,107.7851,107.972,8937.0
2024-01-10 14:00:00,109.73,109.99,109.73,109.95,21993.0,107.9523,108.2081,107.9523,108.1687,21993.0
2024-01-10 14:30:00,109.99,110.01,109.83,109.88,17251.0,108.2081,108.2278,108.0507,108.0999,17251.0
2024-01-10 15:00:00,109.89,110.05,109.71,109.76,23073.0,108.1097,108.2671,107.9326,107.9818,23073.0
2024-01-10 15:30:00,109.74,109.82,109.56,109.68,71144.0,107.9621,108.0408,107.7851,107.9031,71144.0
2024-01-11 09:30:00,109.65,109.74,108.83,109.01,37066.0,107.8736,107.9621,107.0669,107.244,37066.0
2024-01-11 10:00:00,109.02,109.14,108.61,108.85,16612.0,107.2538,107.3719,106.8504,107.0866,16612.0
2024-01-11 10:30:00,108.87,108.99,108.62,108.66,13095.0,107.1062,107.2243,106.8603,106.8996,13095.0
2024-01-11 11:00:00,108.69,108.77,108.47,108.55,16435.0,106.9291,107.0079,106.7127,106.7914,16435.0
2024-01-11 11:30:00,108.59,108.67,108.36,108.37,15075.0,106.8308,106.9095,106.6045,106.6143,15075.0
2024-01-11 12:00:00,108.34,108.51,108.3,108.46,10451.0,106.5848,106.7521,106.5455,106.7029,10451.0
2024-01-11 12:30:00,108.44,108.64,108.4,108.59,15567.0,106.6832,106.88,106.6438,106.8308,15567.0
2024-01-11 13:00:00,108.6,108.85,108.6,108.73,11564.0,106.8406,107.0866,106.8406,106.9685,11564.0
2024-01-11 13:30:00,108.77,108.92,108.72,108.92,10058.0,107.0079,107.1554,106.9587,107.1554,10058.0
2024-01-11 14:00:00,108.93,108.95,108.68,108.82,8451.0,107.1653,107.1849,106.9193,107.057,8451.0
2024-01-11 14:30:00,108.81,108.94,108.73,108.76,13203.0,107.0472,107.1751,106.9685,106.998,13203.0
2024-01-11 15:00:00,108.78,108.82,108.61,108.76,18807.0,107.0177,107.057,106.8504,106.998,18807.0
2024-01-11 15:30:00,108.76,108.97,108.71,108.8,68816.0,106.998,107.2046,106.9488,107.0374,68816.0
2024-01-12 09:30:00,108.8,109.57,108.8,109.01,21276.0,107.0374,107.7949,107.0374,107.244,21276.0
2024-01-12 10:00:00,109.03,109.34,108.9,109.15,17856.0,107.2636,107.5686,107.1357,107.3817,17856.0
2024-01-12 10:30:00,109.22,109.38,109.03,109.38,14922.0,107.4506,107.608,107.2636,107.608,14922.0
2024-01-12 11:00:00,109.39,109.55,109.35,109.4,13596.0,107.6178,107.7752,107.5785,107.6276,13596.0
2024-01-12 11:30:00,109.48,109.81,109.46,109.76,8044.0,107.7063,108.031,107.6867,107.9818,8044.0
2024-01-12 12:00:00,109.76,109.93,109.74,109.75,4438.0,107.9818,108.1491,107.9621,107.972,4438.0
2024-01-12 12:30:00,109.84,109.96,109.76,109.89,6463.0,108.0605,108.1786,107.9818,108.1097,6463.0
2024-01-12 13:00:00,109.89,110.03,109.88,109.93,5320.0,108.1097,108.2474,108.0999,108.1491,5320.0
2024-01-12 13:30:00,109.95,110.08,109.9,110.07,9169.0,108.1687,108.2966,108.1195,108.2868,9169.0
2024-01-12 14:00:00,110.09,110.17,109.98,110.03,9039.0,108.3065,108.3852,108.1982,108.2474,9039.0
2024-01-12 14:30:00,110.02,110.04,109.88,109.92,10670.0,108.2376,108.2573,108.0999,108.1392,10670.0
2024-01-12 15:00:00,109.92,110.18,109.92,110.13,22555.0,108.1392,108.395,108.1392,108.3458,22555.0
2024-01-12 15:30:00,110.09,110.32,110.09,110.22,52263.0,108.3065,108.5327,108.3065,108.4344,52263.0
2024-01-16 09:30:00,109.89,110.0,109.12,109.61,18213.0,108.1097,108.2179,107.3522,107.8342,18213.0
2024-01-16 10:00:00,109.62,109.82,109.13,109.13,16017.0,107.8441,108.0408,107.362,107.362,16017.0
2024-01-16 10:30:00,109.19,109.25,108.89,108.96,9906.0,107.421,107.4801,107.1259,107.1948,9906.0
2024-01-16 11:00:00,108.94,109.07,108.8,108.8,13186.0,107.1751,107.303,107.0374,107.0374,13186.0
2024-01-16 11:30:00,108.79,108.86,108.54,108.57,9340.0,107.0275,107.0964,106.7816,106.8111,9340.0
2024-01-16 12:00:00,108.58,108.69,108.41,108.41,10755.0,106.8209,106.9291,106.6537,106.6537,10755.0
2024-01-16 12:30:00,108.43,108.56,108.36,108.49,11184.0,106.6734,106.8013,106.6045,106.7324,11184.0
2024-01-16 13:00:00,108.46,108.69,108.44,108.69,19855.0,106.7029,106.9291,106.6832,106.9291,19855.0
2024-01-16 13:30:00,108.69,108.7,108.5,108.57,14969.0,106.9291,106.939,106.7422,106.8111,14969.0
2024-01-16 14:00:00,108.58,108.58,108.14,108.2,14087.0,106.8209,106.8209,106.3881,106.4471,14087.0
2024-01-16 14:30:00,108.19,108.47,108.16,108.45,10962.0,106.4372,106.7127,106.4077,106.693,10962.0
2024-01-16 15:00:00,108.46,108.57,108.38,108.41,16121.0,106.7029,106.8111,106.6242,106.6537,16121.0
2024-01-16 15:30:00,108.43,108.78,108.34,108.75,61980.0,106.6734,107.0177,106.5848,106.9882,61980.0
2024-01-17 09:30:00,108.02,109.08,108.02,109.03,26906.0,106.27,107.3128,106.27,107.2636,26906.0
2024-01-17 10:00:00,109.23,109.28,108.74,108.88,19572.0,107.4604,107.5096,106.9783,107.1161,19572.0
2024-01-17 10:30:00,108.86,108.99,108.75,108.9,9043.0,107.0964,107.2243,106.9882,107.1357,9043.0
2024-01-17 11:00:00,108.9,109.0,108.51,108.63,7962.0,107.1357,107.2341,106.7521,106.8701,7962.0
2024-01-17 11:30:00,108.6,108.66,108.43,108.45,5994.0,106.8406,106.8996,106.6734,106.693,5994.0
2024-01-17 12:00:00,108.44,108.56,108.37,108.37,3741.0,106.6832,106.8013,106.6143,106.6143,3741.0
2024-01-17 12:30:00,108.34,108.58,108.29,108.47,7541.0,106.5848,106.8209,106.5356,106.7127,7541.0
2024-01-17 13:00:00,108.42,108.65,108.34,108.65,16295.0,106.6635,106.8898,106.5848,106.8898,16295.0
2024-01-17 13:30:00,108.62,108.87,108.48,108.87,15060.0,106.8603,107.1062,106.7225,107.1062,15060.0
2024-01-17 14:00:00,108.85,108.98,108.81,108.94,14919.0,107.0866,107.2144,107.0472,107.1751,14919.0
2024-01-17 14:30:00,108.97,108.97,108.68,108.79,17404.0,107.2046,107.2046,106.9193,107.0275,17404.0
2024-01-17 15:00:00,108.8,108.86,108.6,108.8,30644.0,107.0374,107.0964,106.8406,107.0374,30644.0
2024-01-17 15:30:00,108.79,108.89,108.43,108.49,91771.0,107.0275,107.1259,106.6734,106.7324,91771.0
2024-01-18 09:30:00,108.62,108.63,108.27,108.42,11800.0,106.8603,106.8701,106.516,106.6635,11800.0
2024-01-18 10:00:00,108.45,108.67,108.16,108.33,8234.0,106.693,106.9095,106.4077,106.575,8234.0
2024-01-18 10:30:00,108.34,108.44,108.1,108.1,7839.0,106.5848,106.6832,106.3487,106.3487,7839.0
2024-01-18 11:00:00,108.09,108.13,107.94,108.01,5360.0,106.3389,106.3782,106.1913,106.2602,5360.0
2024-01-18 11:30:00,107.97,108.09,107.79,107.84,6772.0,106.2208,106.3389,106.0437,106.0929,6772.0
2024-01-18 12:00:00,107.78,108.65,107.73,108.58,146408.0,106.0339,106.8898,105.9847,106.8209,146408.0
2024-01-18 12:30:00,108.54,109.08,108.54,108.9,40209.0,106.7816,107.3128,106.7816,107.1357,40209.0
2024-01-18 13:00:00,108.92,108.94,108.68,108.82,18892.0,107.1554,107.1751,106.9193,107.057,18892.0
2024-01-18 13:30:00,108.81,108.94,108.77,108.78,14585.0,107.0472,107.1751,107.0079,107.0177,14585.0
2024-01-18 14:00:00,108.81,109.55,108.81,109.55,30063.0,107.0472,107.7752,107.0472,107.7752,30063.0
2024-01-18 14:30:00,109.55,109.7,109.49,109.68,15064.0,107.7752,107.9228,107.7162,107.9031,15064.0
2024-01-18 15:00:00,109.65,109.75,109.49,109.62,40369.0,107.8736,107.972,107.7162,107.8441,40369.0
2024-01-18 15:30:00,109.67,109.8,109.52,109.72,79259.0,107.8933,108.0212,107.7457,107.9425,79259.0
2024-01-19 09:30:00,110.0,110.0,109.15,109.43,50145.0,108.2179,108.2179,107.3817,107.6572,50145.0
2024-01-19 10:00:00,109.5,109.65,109.19,109.45,13931.0,107.726,107.8736,107.421,107.6768,13931.0
2024-01-19 10:30:00,109.45,109.45,109.07,109.27,9087.0,107.6768,107.6768,107.303,107.4997,9087.0
2024-01-19 11:00:00,109.28,109.59,109.15,109.54,6858.0,107.5096,107.8146,107.3817,107.7654,6858.0
2024-01-19 11:30:00,109.5,109.54,109.43,109.54,5995.0,107.726,107.7654,107.6572,107.7654,5995.0
2024-01-19 12:00:00,109.59,109.61,109.46,109.55,7797.0,107.8146,107.8342,107.6867,107.7752,7797.0
2024-01-19 12:30:00,109.55,109.75,109.43,109.75,10588.0,107.7752,107.972,107.6572,107.972,10588.0
2024-01-19 13:00:00,109.74,109.91,109.67,109.89,5427.0,107.9621,108.1294,107.8933,108.1097,5427.0
2024-01-19 13:30:00,109.95,110.1,109.9,110.05,11673.0,108.1687,108.3163,108.1195,108.2671,11673.0
2024-01-19 14:00:00,110.05,110.19,109.97,110.03,22759.0,108.2671,108.4048,108.1884,108.2474,22759.0
2024-01-19 14:30:00,110.05,110.07,109.8,109.97,12100.0,108.2671,108.2868,108.0212,108.1884,12100.0
2024-01-19 15:00:00,109.98,109.98,109.81,109.89,11125.0,108.1982,108.1982,108.031,108.1097,11125.0
2024-01-19 15:30:00,109.88,109.92,109.71,109.88,66248.0,108.0999,108.1392,107.9326,108.0999,66248.0
2024-01-22 09:30:00,110.16,111.17,110.16,110.96,15399.0,108.3753,109.369,108.3753,109.1624,15399.0
2024-01-22 10:00:00,111.05,111.49,110.89,111.46,14083.0,109.2509,109.6838,109.0935,109.6543,14083.0
2024-01-22 10:30:00,111.47,111.52,111.16,111.42,12540.0,109.6641,109.7133,109.3591,109.6149,12540.0
2024-01-22 11:00:00,111.39,111.41,110.95,111.01,17282.0,109.5854,109.6051,109.1525,109.2116,17282.0
2024-01-22 11:30:00,111.0,111.3,111.0,111.25,24742.0,109.2017,109.4969,109.2017,109.4477,24742.0
2024-01-22 12:00:00,111.24,111.29,110.97,111.0,16264.0,109.4378,109.487,109.1722,109.2017,16264.0
2024-01-22 12:30:00,111.01,111.01,110.76,110.76,8153.0,109.2116,109.2116,108.9656,108.9656,8153.0
2024-01-22 13:00:00,110.8,110.85,110.7,110.73,8343.0,109.005,109.0542,108.9066,108.9361,8343.0
2024-01-22 13:30:00,110.75,111.05,110.75,110.96,5278.0,108.9558,109.2509,108.9558,109.1624,5278.0
2024-01-22 14:00:00,110.95,111.21,110.95,111.2,9432.0,109.1525,109.4083,109.1525,109.3985,9432.0
2024-01-22 14:30:00,111.18,111.26,111.13,111.15,6537.0,109.3788,109.4575,109.3296,109.3493,6537.0
2024-01-22 15:00:00,111.17,111.21,111.05,111.2,13584.0,109.369,109.4083,109.2509,109.3985,13584.0
2024-01-22 15:30:00,111.22,111.35,111.06,111.27,51831.0,109.4182,109.5461,109.2608,109.4673,51831.0
2024-01-23 09:30:00,111.37,111.54,110.86,111.09,19166.0,109.5657,109.733,109.064,109.2903,19166.0
2024-01-23 10:00:00,110.99,111.48,110.73,111.26,12902.0,109.1919,109.6739,108.9361,109.4575,12902.0
2024-01-23 10:30:00,111.21,111.3,110.92,111.2,11246.0,109.4083,109.4969,109.123,109.3985,11246.0
2024-01-23 11:00:00,111.2,111.23,110.7,110.84,6454.0,109.3985,109.428,108.9066,109.0443,6454.0
2024-01-23 11:30:00,110.88,110.96,110.82,110.82,4030.0,109.0837,109.1624,109.0246,109.0246,4030.0
2024-01-23 12:00:00,110.78,110.87,110.47,110.47,9836.0,108.9853,109.0738,108.6803,108.6803,9836.0
2024-01-23 12:30:00,110.52,110.66,110.35,110.36,7620.0,108.7295,108.8672,108.5623,108.5721,7620.0
2024-01-23 13:00:00,110.37,110.4,110.28,110.37,9577.0,108.5819,108.6114,108.4934,108.5819,9577.0
2024-01-23 13:30:00,110.37,110.51,110.34,110.49,12671.0,108.5819,108.7197,108.5524,108.7,12671.0
2024-01-23 14:00:00,110.53,110.57,110.46,110.54,4166.0,108.7393,108.7787,108.6705,108.7492,4166.0
2024-01-23 14:30:00,110.58,110.7,110.58,110.64,8833.0,108.7885,108.9066,108.7885,108.8476,8833.0
2024-01-23 15:00:00,110.66,110.66,110.51,110.54,7672.0,108.8672,108.8672,108.7197,108.7492,7672.0
2024-01-23 15:30:00,110.56,110.58,110.3,110.53,47268.0,108.7689,108.7885,108.5131,108.7393,47268.0
2024-01-24 09:30:00,111.02,111.37,110.93,111.26,12391.0,109.2214,109.5657,109.1329,109.4575,12391.0
2024-01-24 10:00:00,111.2,111.2,110.83,110.85,5675.0,109.3985,109.3985,109.0345,109.0542,5675.0
2024-01-24 10:30:00,110.81,111.11,110.69,110.87,7617.0,109.0148,109.3099,108.8967,109.0738,7617.0
2024-01-24 11:00:00,110.96,111.02,110.86,110.9,3254.0,109.1624,109.2214,109.064,109.1033,3254.0
2024-01-24 11:30:00,110.93,110.97,110.79,110.88,6640.0,109.1329,109.1722,108.9951,109.0837,6640.0
2024-01-24 12:00:00,110.87,110.89,110.6,110.67,11883.0,109.0738,109.0935,108.8082,108.8771,11883.0
2024-01-24 12:30:00,110.66,110.78,110.62,110.78,9010.0,108.8672,108.9853,108.8279,108.9853,9010.0
2024-01-24 13:00:00,110.82,110.86,110.49,110.49,8800.0,109.0246,109.064,108.7,108.7,8800.0
2024-01-24 13:30:00,110.51,110.54,110.36,110.52,4614.0,108.7197,108.7492,108.5721,108.7295,4614.0
2024-01-24 14:00:00,110.5,110.54,110.4,110.4,5376.0,108.7098,108.7492,108.6114,108.6114,5376.0
2024-01-24 14:30:00,110.42,110.53,110.25,110.48,8511.0,108.6311,108.7393,108.4639,108.6901,8511.0
2024-01-24 15:00:00,110.47,110.51,110.27,110.35,7711.0,108.6803,108.7197,108.4835,108.5623,7711.0
2024-01-24 15:30:00,110.37,110.37,110.05,110.17,31895.0,108.5819,108.5819,108.2671,108.3852,31895.0
2024-01-25 09:30:00,110.92,110.92,110.07,110.07,10741.0,109.123,109.123,108.2868,108.2868,10741.0
2024-01-25 10:00:00,110.11,110.11,109.67,109.97,13893.0,108.3261,108.3261,107.8933,108.1884,13893.0
2024-01-25 10:30:00,110.0,110.01,109.16,109.22,13431.0,108.2179,108.2278,107.3915,107.4506,13431.0
2024-01-25 11:00:00,109.22,109.36,108.95,109.36,11323.0,107.4506,107.5883,107.1849,107.5883,11323.0
2024-01-25 11:30:00,109.34,109.67,109.27,109.6,9885.0,107.5686,107.8933,107.4997,107.8244,9885.0
2024-01-25 12:00:00,109.61,109.73,109.41,109.69,24733.0,107.8342,107.9523,107.6375,107.9129,24733.0
2024-01-25 12:30:00,109.79,110.09,109.71,110.09,19621.0,108.0113,108.3065,107.9326,108.3065,19621.0
2024-01-25 13:00:00,110.08,110.17,110.0,110.0,9169.0,108.2966,108.3852,108.2179,108.2179,9169.0
2024-01-25 13:30:00,109.99,110.13,109.99,110.09,4892.0,108.2081,108.3458,108.2081,108.3065,4892.0
2024-01-25 14:00:00,110.1,110.23,110.02,110.2,8370.0,108.3163,108.4442,108.2376,108.4147,8370.0
2024-01-25 14:30:00,110.17,110.31,110.12,110.28,10187.0,108.3852,108.5229,108.336,108.4934,10187.0
2024-01-25 15:00:00,110.28,110.52,110.28,110.48,9871.0,108.4934,108.7295,108.4934,108.6901,9871.0
2024-01-25 15:30:00,110.48,110.73,110.3,110.72,62864.0,108.6901,108.9361,108.5131,108.9263,62864.0
2024-01-26 09:30:00,111.63,113.5,111.37,112.37,39615.0,109.8215,111.6612,109.5657,110.5495,39615.0
2024-01-26 10:00:00,112.28,112.28,112.05,112.07,18230.0,110.461,110.461,110.2347,110.2544,18230.0
2024-01-26 10:30:00,112.06,112.14,111.79,111.83,17772.0,110.2445,110.3233,109.9789,110.0183,17772.0
2024-01-26 11:00:00,111.8,111.8,111.4,111.56,20636.0,109.9888,109.9888,109.5952,109.7527,20636.0
2024-01-26 11:30:00,111.59,111.63,111.47,111.59,8789.0,109.7822,109.8215,109.6641,109.7822,8789.0
2024-01-26 12:00:00,111.53,111.58,111.31,111.31,9752.0,109.7231,109.7723,109.5067,109.5067,9752.0
2024-01-26 12:30:00,111.28,111.28,111.13,111.23,12537.0,109.4772,109.4772,109.3296,109.428,12537.0
2024-01-26 13:00:00,111.24,111.3,111.18,111.18,10886.0,109.4378,109.4969,109.3788,109.3788,10886.0
2024-01-26 13:30:00,111.2,111.22,110.96,111.1,14347.0,109.3985,109.4182,109.1624,109.3001,14347.0
2024-01-26 14:00:00,111.11,111.23,111.08,111.21,7865.0,109.3099,109.428,109.2804,109.4083,7865.0
2024-01-26 14:30:00,111.19,111.4,111.1,111.39,11542.0,109.3886,109.5952,109.3001,109.5854,11542.0
2024-01-26 15:00:00,111.44,111.5,111.37,111.43,18397.0,109.6346,109.6936,109.5657,109.6248,18397.0
2024-01-26 15:30:00,111.44,111.62,111.08,111.55,62111.0,109.6346,109.8117,109.2804,109.7428,62111.0
2024-01-29 09:30:00,111.33,111.9,111.33,111.68,19315.0,109.5264,110.0871,109.5264,109.8707,19315.0
2024-01-29 10:00:00,111.66,111.66,110.66,110.66,15344.0,109.851,109.851,108.8672,108.8672,15344.0
2024-01-29 10:30:00,110.65,111.06,110.58,111.05,12916.0,108.8574,109.2608,108.7885,109.2509,12916.0
2024-01-29 11:00:00,110.98,111.12,110.97,111.05,6498.0,109.182,109.3198,109.1722,109.2509,6498.0
2024-01-29 11:30:00,111.04,111.24,111.02,111.23,5894.0,109.2411,109.4378,109.2214,109.428,5894.0
2024-01-29 12:00:00,111.19,111.28,111.09,111.21,8531.0,109.3886,109.4772,109.2903,109.4083,8531.0
2024-01-29 12:30:00,111.2,111.25,110.84,110.84,12909.0,109.3985,109.4477,109.0443,109.0443,12909.0
2024-01-29 13:00:00,110.82,111.08,110.73,111.08,11909.0,109.0246,109.2804,108.9361,109.2804,11909.0
2024-01-29 13:30:00,111.09,111.1,110.92,110.96,9119.0,109.2903,109.3001,109.123,109.1624,9119.0
2024-01-29 14:00:00,110.95,111.08,110.91,111.07,14067.0,109.1525,109.2804,109.1132,109.2706,14067.0
2024-01-29 14:30:00,111.07,111.17,111.05,111.13,13049.0,109.2706,109.369,109.2509,109.3296,13049.0
2024-01-29 15:00:00,111.14,111.4,111.14,111.36,17377.0,109.3395,109.5952,109.3395,109.5559,17377.0
2024-01-29 15:30:00,111.32,111.52,111.09,111.51,109750.0,109.5165,109.7133,109.2903,109.7035,109750.0
2024-01-30 09:30:00,111.57,111.77,111.32,111.47,11739.0,109.7625,109.9592,109.5165,109.6641,11739.0
2024-01-30 10:00:00,111.32,111.62,111.2,111.58,7821.0,109.5165,109.8117,109.3985,109.7723,7821.0
2024-01-30 10:30:00,111.58,111.81,111.55,111.71,13871.0,109.7723,109.9986,109.7428,109.9002,13871.0
2024-01-30 11:00:00,111.76,111.76,111.42,111.6,10748.0,109.9494,109.9494,109.6149,109.792,10748.0
2024-01-30 11:30:00,111.58,111.61,111.45,111.53,11497.0,109.7723,109.8018,109.6444,109.7231,11497.0
2024-01-30 12:00:00,111.5,111.61,111.47,111.58,13052.0,109.6936,109.8018,109.6641,109.7723,13052.0
2024-01-30 12:30:00,111.54,111.66,111.5,111.59,10979.0,109.733,109.851,109.6936,109.7822,10979.0
2024-01-30 13:00:00,111.57,111.7,111.56,111.63,10525.0,109.7625,109.8904,109.7527,109.8215,10525.0
2024-01-30 13:30:00,111.59,111.59,111.45,111.55,15693.0,109.7822,109.7822,109.6444,109.7428,15693.0
2024-01-30 14:00:00,111.51,111.52,111.36,111.43,18722.0,109.7035,109.7133,109.5559,109.6248,18722.0
2024-01-30 14:30:00,111.43,111.55,111.35,111.49,19875.0,109.6248,109.7428,109.5461,109.6838,19875.0
2024-01-30 15:00:00,111.49,111.52,111.24,111.47,24505.0,109.6838,109.7133,109.4378,109.6641,24505.0
2024-01-30 15:30:00,111.48,111.62,111.34,111.61,93704.0,109.6739,109.8117,109.5362,109.8018,93704.0
2024-01-31 09:30:00,111.94,111.94,110.77,110.95,16326.0,110.1265,110.1265,108.9754,109.1525,16326.0
2024-01-31 10:00:00,110.97,111.8,110.96,111.7,10654.0,109.1722,109.9888,109.1624,109.8904,10654.0
2024-01-31 10:30:00,111.72,111.78,111.53,111.63,10891.0,109.9101,109.9691,109.7231,109.8215,10891.0
2024-01-31 11:00:00,111.58,111.6,111.29,111.29,10080.0,109.7723,109.792,109.487,109.487,10080.0
2024-01-31 11:30:00,111.31,111.39,111.09,111.15,11581.0,109.5067,109.5854,109.2903,109.3493,11581.0
2024-01-31 12:00:00,111.2,111.29,111.18,111.2,5348.0,109.3985,109.487,109.3788,109.3985,5348.0
2024-01-31 12:30:00,111.23,111.25,111.07,111.1,12085.0,109.428,109.4477,109.2706,109.3001,12085.0
2024-01-31 13:00:00,111.08,111.08,110.72,110.73,10668.0,109.2804,109.2804,108.9263,108.9361,10668.0
2024-01-31 13:30:00,110.76,110.93,110.74,110.87,7484.0,108.9656,109.1329,108.9459,109.0738,7484.0
2024-01-31 14:00:00,110.9,110.9,110.47,110.63,18724.0,109.1033,109.1033,108.6803,108.8377,18724.0
2024-01-31 14:30:00,110.58,111.05,110.46,110.73,24059.0,108.7885,109.2509,108.6705,108.9361,24059.0
2024-01-31 15:00:00,110.71,110.77,110.15,110.63,22611.0,108.9164,108.9754,108.3655,108.8377,22611.0
2024-01-31 15:30:00,110.64,110.66,110.21,110.42,57748.0,108.8476,108.8672,108.4245,108.6311,57748.0
2024-02-01 09:30:00,110.67,110.67,109.66,109.98,10886.0,108.8771,108.8771,107.8834,108.1982,10886.0
2024-02-01 10:00:00,109.97,110.47,109.92,110.39,13685.0,108.1884,108.6803,108.1392,108.6016,13685.0
2024-02-01 10:30:00,110.35,110.54,110.08,110.22,9187.0,108.5623,108.7492,108.2966,108.4344,9187.0
2024-02-01 11:00:00,110.22,110.31,109.77,109.99,26370.0,108.4344,108.5229,107.9916,108.2081,26370.0
2024-02-01 11:30:00,109.98,110.21,109.97,110.16,19391.0,108.1982,108.4245,108.1884,108.3753,19391.0
2024-02-01 12:00:00,110.21,110.4,110.13,110.22,15079.0,108.4245,108.6114,108.3458,108.4344,15079.0
2024-02-01 12:30:00,110.22,110.67,110.22,110.52,6918.0,108.4344,108.8771,108.4344,108.7295,6918.0
2024-02-01 13:00:00,110.6,110.7,110.46,110.48,12444.0,108.8082,108.9066,108.6705,108.6901,12444.0
2024-02-01 13:30:00,110.46,110.65,110.25,110.42,22286.0,108.6705,108.8574,108.4639,108.6311,22286.0
2024-02-01 14:00:00,110.5,110.63,110.5,110.59,11390.0,108.7098,108.8377,108.7098,108.7984,11390.0
2024-02-01 14:30:00,110.59,110.84,110.49,110.7,22054.0,108.7984,109.0443,108.7,108.9066,22054.0
2024-02-01 15:00:00,110.73,110.85,110.7,110.83,19867.0,108.9361,109.0542,108.9066,109.0345,19867.0
2024-02-01 15:30:00,110.83,110.89,110.72,110.84,97434.0,109.0345,109.0935,108.9263,109.0443,97434.0
2024-02-02 09:30:00,110.62,110.82,110.04,110.13,15082.0,108.8279,109.0246,108.2573,108.3458,15082.0
2024-02-02 10:00:00,110.16,110.4,110.05,110.2,8505.0,108.3753,108.6114,108.2671,108.4147,8505.0
2024-02-02 10:30:00,110.27,110.52,110.11,110.52,11286.0,108.4835,108.7295,108.3261,108.7295,11286.0
2024-02-02 11:00:00,110.5,110.75,110.48,110.66,6272.0,108.7098,108.9558,108.6901,108.8672,6272.0
2024-02-02 11:30:00,110.72,111.02,110.68,110.81,6864.0,108.9263,109.2214,108.8869,109.0148,6864.0
2024-02-02 12:00:00,110.87,110.87,110.69,110.82,7436.0,109.0738,109.0738,108.8967,109.0246,7436.0
2024-02-02 12:30:00,110.84,111.0,110.47,110.65,5173.0,109.0443,109.2017,108.6803,108.8574,5173.0
2024-02-02 13:00:00,110.72,110.98,110.71,110.82,8757.0,108.9263,109.182,108.9164,109.0246,8757.0
2024-02-02 13:30:00,110.83,110.95,110.77,110.86,7299.0,109.0345,109.1525,108.9754,109.064,7299.0
2024-02-02 14:00:00,110.9,111.09,110.9,111.0,4941.0,109.1033,109.2903,109.1033,109.2017,4941.0
2024-02-02 14:30:00,111.08,111.26,111.04,111.24,8321.0,109.2804,109.4575,109.2411,109.4378,8321.0
2024-02-02 15:00:00,111.23,111.45,111.14,111.34,12831.0,109.428,109.6444,109.3395,109.5362,12831.0
2024-02-02 15:30:00,111.36,111.36,110.84,110.88,55017.0,109.5559,109.5559,109.0443,109.0837,55017.0
2024-02-05 09:30:00,110.15,110.53,108.97,109.2,30565.0,108.3655,108.7393,107.2046,107.4309,30565.0
2024-02-05 10:00:00,109.12,109.56,109.12,109.56,13819.0,107.3522,107.7851,107.3522,107.7851,13819.0
2024-02-05 10:30:00,109.53,110.12,109.52,109.81,16256.0,107.7555,108.336,107.7457,108.031,16256.0
2024-02-05 11:00:00,109.86,110.22,109.86,110.15,11172.0,108.0802,108.4344,108.0802,108.3655,11172.0
2024-02-05 11:30:00,110.2,110.27,110.04,110.09,19410.0,108.4147,108.4835,108.2573,108.3065,19410.0
2024-02-05 12:00:00,110.0,110.32,109.92,110.2,10897.0,108.2179,108.5327,108.1392,108.4147,10897.0
2024-02-05 12:30:00,110.22,110.44,110.14,110.19,11117.0,108.4344,108.6508,108.3557,108.4048,11117.0
2024-02-05 13:00:00,110.2,110.48,110.07,110.33,7624.0,108.4147,108.6901,108.2868,108.5426,7624.0
2024-02-05 13:30:00,110.33,110.55,110.31,110.47,10151.0,108.5426,108.759,108.5229,108.6803,10151.0
2024-02-05 14:00:00,110.48,110.62,110.46,110.56,19845.0,108.6901,108.8279,108.6705,108.7689,19845.0
2024-02-05 14:30:00,110.61,110.78,110.59,110.74,33401.0,108.818,108.9853,108.7984,108.9459,33401.0
2024-02-05 15:00:00,110.75,111.16,110.58,111.09,72892.0,108.9558,109.3591,108.7885,109.2903,72892.0
2024-02-05 15:30:00,111.09,111.1,110.68,110.68,85580.0,109.2903,109.3001,108.8869,108.8869,85580.0
2024-02-06 09:30:00,110.65,111.13,110.6,110.81,7102.0,108.8574,109.3296,108.8082,109.0148,7102.0
2024-02-06 10:00:00,110.89,111.89,110.85,111.88,34383.0,109.0935,110.0773,109.0542,110.0675,34383.0
2024-02-06 10:30:00,111.92,112.91,111.8,112.68,54401.0,110.1068,111.0808,109.9888,110.8545,54401.0
2024-02-06 11:00:00,112.69,112.69,112.24,112.29,11640.0,110.8643,110.8643,110.4216,110.4708,11640.0
2024-02-06 11:30:00,112.33,112.37,112.1,112.28,10330.0,110.5102,110.5495,110.2839,110.461,10330.0
2024-02-06 12:00:00,112.28,112.31,112.08,112.3,9831.0,110.461,110.4905,110.2642,110.4807,9831.0
2024-02-06 12:30:00,112.22,112.37,112.15,112.34,6494.0,110.402,110.5495,110.3331,110.52,6494.0
2024-02-06 13:00:00,112.34,112.53,112.31,112.53,4039.0,110.52,110.7069,110.4905,110.7069,4039.0
2024-02-06 13:30:00,112.56,112.6,112.44,112.45,3691.0,110.7364,110.7758,110.6184,110.6282,3691.0
2024-02-06 14:00:00,112.46,112.46,112.08,112.27,21908.0,110.6381,110.6381,110.2642,110.4511,21908.0
2024-02-06 14:30:00,112.24,112.27,112.14,112.22,14827.0,110.4216,110.4511,110.3233,110.402,14827.0
2024-02-06 15:00:00,112.17,112.42,112.14,112.16,28732.0,110.3528,110.5987,110.3233,110.3429,28732.0
2024-02-06 15:30:00,112.12,112.18,111.89,112.16,65410.0,110.3036,110.3626,110.0773,110.3429,65410.0
2024-02-07 09:30:00,112.33,112.4,111.95,112.4,18687.0,110.5102,110.579,110.1363,110.579,18687.0
2024-02-07 10:00:00,112.63,112.95,112.54,112.77,15116.0,110.8053,111.1201,110.7168,110.943,15116.0
2024-02-07 10:30:00,112.79,112.93,112.63,112.72,6721.0,110.9627,111.1005,110.8053,110.8939,6721.0
2024-02-07 11:00:00,112.67,112.76,112.56,112.64,16331.0,110.8447,110.9332,110.7364,110.8152,16331.0
2024-02-07 11:30:00,112.71,112.71,112.52,112.59,7689.0,110.884,110.884,110.6971,110.766,7689.0
2024-02-07 12:00:00,112.54,112.79,112.54,112.75,7835.0,110.7168,110.9627,110.7168,110.9234,7835.0
2024-02-07 12:30:00,112.75,113.1,112.7,113.09,64188.0,110.9234,111.2677,110.8742,111.2579,64188.0
2024-02-07 13:00:00,113.05,113.34,112.91,113.32,12785.0,111.2185,111.5038,111.0808,111.4841,12785.0
2024-02-07 13:30:00,113.32,113.41,112.76,112.95,28491.0,111.4841,111.5727,110.9332,111.1201,28491.0
2024-02-07 14:00:00,112.97,113.09,112.87,112.92,9241.0,111.1398,111.2579,111.0414,111.0906,9241.0
2024-02-07 14:30:00,112.93,113.03,112.91,112.97,7697.0,111.1005,111.1988,111.0808,111.1398,7697.0
2024-02-07 15:00:00,113.0,113.03,112.81,112.89,13238.0,111.1693,111.1988,110.9824,111.0611,13238.0
2024-02-07 15:30:00,112.88,113.08,112.81,113.08,69153.0,111.0513,111.248,110.9824,111.248,69153.0
2024-02-08 09:30:00,112.9,112.9,112.54,112.59,14567.0,111.0709,111.0709,110.7168,110.766,14567.0
2024-02-08 10:00:00,112.63,112.99,112.53,112.92,16693.0,110.8053,111.1595,110.7069,111.0906,16693.0
2024-02-08 10:30:00,112.98,113.16,112.85,113.03,17976.0,111.1496,111.3267,111.0218,111.1988,17976.0
2024-02-08 11:00:00,113.04,113.21,112.84,113.06,53255.0,111.2087,111.3759,111.0119,111.2283,53255.0
2024-02-08 11:30:00,113.05,113.6,112.94,113.58,22348.0,111.2185,111.7596,111.1103,111.7399,22348.0
2024-02-08 12:00:00,113.59,113.71,113.34,113.43,14587.0,111.7498,111.8678,111.5038,111.5924,14587.0
2024-02-08 12:30:00,113.43,113.5,113.39,113.48,10107.0,111.5924,111.6612,111.553,111.6415,10107.0
2024-02-08 13:00:00,113.5,113.67,113.35,113.46,14818.0,111.6612,111.8285,111.5137,111.6219,14818.0
2024-02-08 13:30:00,113.45,113.6,113.41,113.58,11093.0,111.612,111.7596,111.5727,111.7399,11093.0
2024-02-08 14:00:00,113.57,113.62,113.46,113.53,15106.0,111.7301,111.7793,111.6219,111.6907,15106.0
2024-02-08 14:30:00,113.57,113.72,113.53,113.66,16209.0,111.7301,111.8777,111.6907,111.8186,16209.0
2024-02-08 15:00:00,113.64,113.64,113.37,113.45,29941.0,111.799,111.799,111.5333,111.612,29941.0
2024-02-08 15:30:00,113.46,113.57,113.17,113.24,112041.0,111.6219,111.7301,111.3366,111.4054,112041.0
2024-02-09 09:30:00,113.63,114.23,113.45,113.58,51162.0,111.7891,112.3794,111.612,111.7399,51162.0
2024-02-09 10:00:00,113.58,114.09,113.58,113.86,17226.0,111.7399,112.2417,111.7399,112.0154,17226.0
2024-02-09 10:30:00,113.89,113.89,113.37,113.41,17623.0,112.0449,112.0449,111.5333,111.5727,17623.0
2024-02-09 11:00:00,113.38,113.56,113.17,113.27,14562.0,111.5432,111.7202,111.3366,111.4349,14562.0
2024-02-09 11:30:00,113.2,113.29,112.99,113.29,34852.0,111.3661,111.4546,111.1595,111.4546,34852.0
2024-02-09 12:00:00,113.27,113.42,113.12,113.37,10450.0,111.4349,111.5825,111.2874,111.5333,10450.0
2024-02-09 12:30:00,113.34,113.39,113.14,113.31,29210.0,111.5038,111.553,111.3071,111.4743,29210.0
2024-02-09 13:00:00,113.32,113.6,113.08,113.3,42573.0,111.4841,111.7596,111.248,111.4645,42573.0
2024-02-09 13:30:00,113.33,113.55,113.22,113.52,37038.0,111.494,111.7104,111.3858,111.6809,37038.0
2024-02-09 14:00:00,113.49,113.64,113.47,113.6,11410.0,111.6514,111.799,111.6317,111.7596,11410.0
2024-02-09 14:30:00,113.63,113.76,113.59,113.66,12733.0,111.7891,111.917,111.7498,111.8186,12733.0
2024-02-09 15:00:00,113.64,113.88,113.55,113.72,20040.0,111.799,112.0351,111.7104,111.8777,20040.0
2024-02-09 15:30:00,113.73,113.79,113.32,113.53,68744.0,111.8875,111.9465,111.4841,111.6907,68744.0
2024-02-12 09:30:00,113.8,114.58,113.67,114.36,53171.0,111.9564,112.7237,111.8285,112.5073,53171.0
2024-02-12 10:00:00,114.36,114.86,114.36,114.61,36534.0,112.5073,112.9992,112.5073,112.7532,36534.0
2024-02-12 10:30:00,114.56,114.74,114.15,114.48,31349.0,112.704,112.8811,112.3007,112.6253,31349.0
2024-02-12 11:00:00,114.61,115.34,114.57,115.1,48978.0,112.7532,113.4714,112.7139,113.2353,48978.0
2024-02-12 11:30:00,115.16,115.3,114.78,115.15,29379.0,113.2943,113.4321,112.9205,113.2845,29379.0
2024-02-12 12:00:00,115.19,115.4,114.78,115.4,47694.0,113.3238,113.5304,112.9205,113.5304,47694.0
2024-02-12 12:30:00,115.35,115.35,115.0,115.15,44627.0,113.4812,113.4812,113.1369,113.2845,44627.0
2024-02-12 13:00:00,115.1,115.25,114.94,114.98,28392.0,113.2353,113.3829,113.0779,113.1172,28392.0
2024-02-12 13:30:00,114.98,115.29,114.86,115.25,36933.0,113.1172,113.4222,112.9992,113.3829,36933.0
2024-02-12 14:00:00,115.21,115.36,114.93,115.0,30413.0,113.3435,113.4911,113.0681,113.1369,30413.0
2024-02-12 14:30:00,115.01,115.2,114.89,114.97,25623.0,113.1468,113.3337,113.0287,113.1074,25623.0
2024-02-12 15:00:00,114.99,115.05,114.7,114.73,45568.0,113.1271,113.1861,112.8418,112.8713,45568.0
2024-02-12 15:30:00,114.75,114.92,114.5,114.67,203641.0,112.891,113.0582,112.645,112.8123,203641.0
2024-02-13 09:30:00,119.4,122.5,119.4,122.5,183908.0,117.4656,120.5154,117.4656,120.5154,183908.0
2024-02-13 10:00:00,122.4,122.5,118.6,118.77,101382.0,120.417,120.5154,116.6786,116.8458,101382.0
2024-02-13 10:30:00,118.76,120.43,118.72,119.41,83061.0,116.836,118.479,116.7967,117.4755,83061.0
2024-02-13 11:00:00,119.41,119.72,118.4,119.18,75161.0,117.4755,117.7805,116.4818,117.2492,75161.0
2024-02-13 11:30:00,119.21,120.8,119.2,120.61,72639.0,117.2787,118.843,117.2689,118.656,72639.0
2024-02-13 12:00:00,120.65,121.11,120.37,120.84,61745.0,118.6954,119.1479,118.4199,118.8823,61745.0
2024-02-13 12:30:00,120.86,121.34,120.65,121.11,74733.0,118.902,119.3742,118.6954,119.1479,74733.0
2024-02-13 13:00:00,121.1,121.26,120.21,120.38,76187.0,119.1381,119.2955,118.2625,118.4298,76187.0
2024-02-13 13:30:00,120.37,120.74,120.02,120.51,45162.0,118.4199,118.7839,118.0756,118.5577,45162.0
2024-02-13 14:00:00,120.42,120.42,119.83,120.33,34338.0,118.4691,118.4691,117.8887,118.3806,34338.0
2024-02-13 14:30:00,120.3,120.66,120.16,120.39,47059.0,118.3511,118.7052,118.2133,118.4396,47059.0
2024-02-13 15:00:00,120.39,120.47,119.98,119.98,72683.0,118.4396,118.5183,118.0362,118.0362,72683.0
2024-02-13 15:30:00,119.97,121.34,119.68,121.31,301558.0,118.0264,119.3742,117.7411,119.3447,301558.0
2024-02-14 09:30:00,121.93,122.49,120.67,121.61,56702.0,119.9546,120.5056,118.7151,119.6398,56702.0
2024-02-14 10:00:00,121.65,121.65,120.18,120.68,36384.0,119.6792,119.6792,118.233,118.7249,36384.0
2024-02-14 10:30:00,120.58,120.94,120.4,120.73,45601.0,118.6265,118.9807,118.4494,118.7741,45601.0
2024-02-14 11:00:00,120.65,120.66,119.99,119.99,32625.0,118.6954,118.7052,118.0461,118.0461,32625.0
2024-02-14 11:30:00,119.99,120.29,119.75,119.78,27062.0,118.0461,118.3412,117.81,117.8395,27062.0
2024-02-14 12:00:00,119.78,119.78,119.31,119.74,27953.0,117.8395,117.8395,117.3771,117.8001,27953.0
2024-02-14 12:30:00,119.73,120.2,119.42,120.15,57758.0,117.7903,118.2527,117.4853,118.2035,57758.0
2024-02-14 13:00:00,120.15,120.74,119.92,120.26,82064.0,118.2035,118.7839,117.9772,118.3117,82064.0
2024-02-14 13:30:00,120.27,121.01,120.26,120.73,46120.0,118.3215,119.0496,118.3117,118.7741,46120.0
2024-02-14 14:00:00,120.78,120.79,120.21,120.54,23918.0,118.8233,118.8331,118.2625,118.5872,23918.0
2024-02-14 14:30:00,120.51,120.65,120.24,120.55,34975.0,118.5577,118.6954,118.292,118.597,34975.0
2024-02-14 15:00:00,120.58,121.04,120.47,121.02,53398.0,118.6265,119.0791,118.5183,119.0594,53398.0
2024-02-14 15:30:00,121.01,121.53,120.72,121.49,143557.0,119.0496,119.5611,118.7643,119.5218,143557.0
2024-02-15 09:30:00,122.37,123.17,121.58,121.76,107371.0,120.3875,121.1746,119.6103,119.7874,107371.0
2024-02-15 10:00:00,121.84,122.69,121.78,122.63,63927.0,119.8661,120.7023,119.8071,120.6433,63927.0
2024-02-15 10:30:00,122.4,122.48,120.98,121.07,58830.0,120.417,120.4957,119.02,119.1086,58830.0
2024-02-15 11:00:00,121.07,121.78,121.02,121.74,32274.0,119.1086,119.8071,119.0594,119.7677,32274.0
2024-02-15 11:30:00,121.69,121.95,121.28,121.3,35399.0,119.7185,119.9743,119.3152,119.3349,35399.0
2024-02-15 12:00:00,121.29,121.83,121.29,121.73,24015.0,119.325,119.8563,119.325,119.7579,24015.0
2024-02-15 12:30:00,121.77,122.11,121.66,122.09,36411.0,119.7972,120.1317,119.689,120.1121,36411.0
2024-02-15 13:00:00,122.11,122.42,122.06,122.34,17748.0,120.1317,120.4367,120.0825,120.358,17748.0
2024-02-15 13:30:00,122.35,122.48,122.06,122.07,24964.0,120.3678,120.4957,120.0825,120.0924,24964.0
2024-02-15 14:00:00,122.07,122.34,122.0,122.25,33599.0,120.0924,120.358,120.0235,120.2695,33599.0
2024-02-15 14:30:00,122.27,122.6,122.25,122.36,33432.0,120.2891,120.6138,120.2695,120.3777,33432.0
2024-02-15 15:00:00,122.36,122.36,121.89,121.9,60146.0,120.3777,120.3777,119.9153,119.9251,60146.0
2024-02-15 15:30:00,121.89,122.26,121.7,122.19,275602.0,119.9153,120.2793,119.7284,120.2104,275602.0
2024-02-16 09:30:00,122.2,122.81,121.04,122.74,54461.0,120.2203,120.8204,119.0791,120.7515,54461.0
2024-02-16 10:00:00,122.9,123.39,122.66,123.19,45267.0,120.9089,121.391,120.6728,121.1942,45267.0
2024-02-16 10:30:00,123.18,123.41,123.05,123.21,31617.0,121.1844,121.4107,121.0565,121.2139,31617.0
2024-02-16 11:00:00,123.31,123.55,122.94,123.51,27968.0,121.3123,121.5484,120.9483,121.5091,27968.0
2024-02-16 11:30:00,123.48,124.0,123.46,123.86,40782.0,121.4795,121.9911,121.4599,121.8534,40782.0
2024-02-16 12:00:00,123.86,124.04,123.63,123.77,30659.0,121.8534,122.0305,121.6271,121.7648,30659.0
2024-02-16 12:30:00,123.82,124.28,123.72,124.21,38810.0,121.814,122.2666,121.7156,122.1977,38810.0
2024-02-16 13:00:00,124.21,124.64,124.16,124.52,110182.0,122.1977,122.6207,122.1485,122.5027,110182.0
2024-02-16 13:30:00,124.54,124.81,124.5,124.65,25259.0,122.5224,122.788,122.483,122.6306,25259.0
2024-02-16 14:00:00,124.66,124.84,124.5,124.77,49018.0,122.6404,122.8175,122.483,122.7486,49018.0
2024-02-16 14:30:00,124.77,124.93,124.39,124.66,76223.0,122.7486,122.906,122.3748,122.6404,76223.0
2024-02-16 15:00:00,124.7,124.75,124.47,124.49,52942.0,122.6798,122.729,122.4535,122.4732,52942.0
2024-02-16 15:30:00,124.5,124.5,123.55,123.83,190208.0,122.483,122.483,121.5484,121.8239,190208.0
2024-02-20 09:30:00,123.84,124.96,123.84,124.96,60110.0,121.8337,122.9356,121.8337,122.9356,60110.0
2024-02-20 10:00:00,124.86,124.92,123.98,124.67,80685.0,122.8372,122.8962,121.9714,122.6503,80685.0
2024-02-20 10:30:00,124.7,124.95,124.26,124.81,76450.0,122.6798,122.9257,122.2469,122.788,76450.0
2024-02-20 11:00:00,124.84,124.84,124.12,124.34,25650.0,122.8175,122.8175,122.1092,122.3256,25650.0
2024-02-20 11:30:00,124.34,124.56,124.28,124.32,55848.0,122.3256,122.542,122.2666,122.3059,55848.0
2024-02-20 12:00:00,124.31,124.38,123.95,123.95,20582.0,122.2961,122.365,121.9419,121.9419,20582.0
2024-02-20 12:30:00,123.94,124.06,123.77,124.04,40258.0,121.9321,122.0501,121.7648,122.0305,40258.0
2024-02-20 13:00:00,124.07,124.1,123.39,123.62,18618.0,122.06,122.0895,121.391,121.6173,18618.0
2024-02-20 13:30:00,123.67,124.08,123.57,124.0,22059.0,121.6665,122.0698,121.5681,121.9911,22059.0
2024-02-20 14:00:00,124.0,124.25,123.96,124.19,23858.0,121.9911,122.2371,121.9518,122.178,23858.0
2024-02-20 14:30:00,124.19,124.41,123.96,124.22,55191.0,122.178,122.3945,121.9518,122.2075,55191.0
2024-02-20 15:00:00,124.22,124.25,123.52,123.87,75555.0,122.2075,122.2371,121.5189,121.8632,75555.0
2024-02-20 15:30:00,123.89,123.95,123.23,123.53,172876.0,121.8829,121.9419,121.2336,121.5287,172876.0
2024-02-21 09:30:00,123.49,124.76,122.76,124.57,50602.0,121.4894,122.7388,120.7712,122.5519,50602.0
2024-02-21 10:00:00,124.5,124.89,124.32,124.4,56463.0,122.483,122.8667,122.3059,122.3846,56463.0
2024-02-21 10:30:00,124.44,124.73,124.06,124.28,42342.0,122.424,122.7093,122.0501,122.2666,42342.0
2024-02-21 11:00:00,124.28,124.33,123.89,124.26,23905.0,122.2666,122.3158,121.8829,122.2469,23905.0
2024-02-21 11:30:00,124.24,124.24,123.89,123.95,28908.0,122.2272,122.2272,121.8829,121.9419,28908.0
2024-02-21 12:00:00,123.98,124.17,123.92,123.95,23913.0,121.9714,122.1584,121.9124,121.9419,23913.0
2024-02-21 12:30:00,123.97,124.09,123.6,124.02,66186.0,121.9616,122.0797,121.5976,122.0108,66186.0
2024-02-21 13:00:00,124.0,124.17,123.5,123.68,81180.0,121.9911,122.1584,121.4992,121.6763,81180.0
2024-02-21 13:30:00,123.68,123.95,123.61,123.95,17781.0,121.6763,121.9419,121.6074,121.9419,17781.0
2024-02-21 14:00:00,124.0,124.14,123.8,124.05,33475.0,121.9911,122.1288,121.7944,122.0403,33475.0
2024-02-21 14:30:00,124.03,124.03,123.6,123.61,26278.0,122.0206,122.0206,121.5976,121.6074,26278.0
2024-02-21 15:00:00,123.59,123.66,123.23,123.25,35178.0,121.5878,121.6566,121.2336,121.2533,35178.0
2024-02-21 15:30:00,123.26,124.01,123.2,123.91,121256.0,121.2631,122.001,121.2041,121.9026,121256.0
2024-02-22 09:30:00,124.0,124.9,123.58,124.62,58448.0,121.9911,122.8765,121.5779,122.6011,58448.0
2024-02-22 10:00:00,124.64,124.89,124.12,124.51,32584.0,122.6207,122.8667,122.1092,122.4929,32584.0
2024-02-22 10:30:00,124.46,124.64,123.9,124.1,42293.0,122.4437,122.6207,121.8927,122.0895,42293.0
2024-02-22 11:00:00,124.21,124.36,124.12,124.34,24255.0,122.1977,122.3453,122.1092,122.3256,24255.0
2024-02-22 11:30:00,124.36,124.52,124.24,124.29,26401.0,122.3453,122.5027,122.2272,122.2764,26401.0
2024-02-22 12:00:00,124.29,124.74,124.26,124.66,14830.0,122.2764,122.7191,122.2469,122.6404,14830.0
2024-02-22 12:30:00,124.63,124.72,124.5,124.71,30062.0,122.6109,122.6994,122.483,122.6896,30062.0
2024-02-22 13:00:00,124.71,124.75,124.39,124.75,23787.0,122.6896,122.729,122.3748,122.729,23787.0
2024-02-22 13:30:00,124.75,124.85,124.62,124.79,19344.0,122.729,122.8273,122.6011,122.7683,19344.0
2024-02-22 14:00:00,124.84,125.35,124.84,125.24,49883.0,122.8175,123.3192,122.8175,123.211,49883.0
2024-02-22 14:30:00,125.27,125.3,124.83,124.84,18081.0,123.2405,123.2701,122.8077,122.8175,18081.0
2024-02-22 15:00:00,124.82,124.98,124.66,124.92,44948.0,122.7978,122.9552,122.6404,122.8962,44948.0
2024-02-22 15:30:00,124.83,124.97,124.44,124.77,158972.0,122.8077,122.9454,122.424,122.7486,158972.0
2024-02-23 09:30:00,125.2,126.39,125.2,126.29,85255.0,123.1717,124.3424,123.1717,124.244,85255.0
2024-02-23 10:00:00,126.34,126.51,126.03,126.1,27467.0,124.2932,124.4604,123.9882,124.0571,27467.0
2024-02-23 10:30:00,126.02,126.39,125.9,126.39,33081.0,123.9784,124.3424,123.8603,124.3424,33081.0
2024-02-23 11:00:00,126.35,126.36,126.04,126.17,18416.0,124.303,124.3129,123.9981,124.126,18416.0
2024-02-23 11:30:00,126.16,126.39,126.06,126.11,18663.0,124.1161,124.3424,124.0177,124.0669,18663.0
2024-02-23 12:00:00,126.11,126.58,126.02,126.58,60477.0,124.0669,124.5293,123.9784,124.5293,60477.0
2024-02-23 12:30:00,126.58,126.66,126.31,126.53,21073.0,124.5293,124.608,124.2637,124.4801,21073.0
2024-02-23 13:00:00,126.53,126.55,126.22,126.36,47678.0,124.4801,124.4998,124.1751,124.3129,47678.0
2024-02-23 13:30:00,126.34,126.4,126.16,126.18,66484.0,124.2932,124.3522,124.1161,124.1358,66484.0
2024-02-23 14:00:00,126.19,126.39,126.19,126.35,41054.0,124.1456,124.3424,124.1456,124.303,41054.0
2024-02-23 14:30:00,126.35,126.4,126.25,126.35,35375.0,124.303,124.3522,124.2047,124.303,35375.0
2024-02-23 15:00:00,126.35,126.41,126.25,126.38,48966.0,124.303,124.3621,124.2047,124.3326,48966.0
2024-02-23 15:30:00,126.38,126.42,126.05,126.05,159651.0,124.3326,124.3719,124.0079,124.0079,159651.0
2024-02-26 09:30:00,126.25,126.88,126.17,126.78,60429.0,124.2047,124.8245,124.126,124.7261,60429.0
2024-02-26 10:00:00,126.73,126.73,126.05,126.31,22828.0,124.6769,124.6769,124.0079,124.2637,22828.0
2024-02-26 10:30:00,126.31,126.38,125.96,125.99,56187.0,124.2637,124.3326,123.9194,123.9489,56187.0
2024-02-26 11:00:00,125.96,126.15,125.87,125.97,20379.0,123.9194,124.1063,123.8308,123.9292,20379.0
2024-02-26 11:30:00,125.99,126.3,125.92,126.03,26790.0,123.9489,124.2539,123.88,123.9882,26790.0
2024-02-26 12:00:00,125.99,126.03,125.77,125.97,16873.0,123.9489,123.9882,123.7324,123.9292,16873.0
2024-02-26 12:30:00,125.97,126.01,125.77,125.78,16831.0,123.9292,123.9686,123.7324,123.7423,16831.0
2024-02-26 13:00:00,125.76,125.91,125.56,125.56,21830.0,123.7226,123.8702,123.5258,123.5258,21830.0
2024-02-26 13:30:00,125.56,125.67,125.44,125.66,16449.0,123.5258,123.6341,123.4078,123.6242,16449.0
2024-02-26 14:00:00,125.67,125.69,125.51,125.65,36407.0,123.6341,123.6537,123.4767,123.6144,36407.0
2024-02-26 14:30:00,125.67,125.74,125.56,125.64,80471.0,123.6341,123.7029,123.5258,123.6045,80471.0
2024-02-26 15:00:00,125.65,126.05,125.65,125.85,55824.0,123.6144,124.0079,123.6144,123.8111,55824.0
2024-02-26 15:30:00,125.85,126.05,125.57,125.74,193515.0,123.8111,124.0079,123.5357,123.7029,193515.0
2024-02-27 09:30:00,125.5,126.27,125.34,126.0,47562.0,123.4668,124.2243,123.3094,123.9587,47562.0
2024-02-27 10:00:00,126.04,126.44,125.94,126.36,38849.0,123.9981,124.3916,123.8997,124.3129,38849.0
2024-02-27 10:30:00,126.38,126.59,125.59,125.82,112472.0,124.3326,124.5392,123.5554,123.7816,112472.0
2024-02-27 11:00:00,125.79,126.21,125.61,126.12,26992.0,123.7521,124.1653,123.575,124.0768,26992.0
2024-02-27 11:30:00,126.1,126.47,126.08,126.3,28549.0,124.0571,124.4211,124.0374,124.2539,28549.0
2024-02-27 12:00:00,126.31,126.66,126.13,126.25,26460.0,124.2637,124.608,124.0866,124.2047,26460.0
2024-02-27 12:30:00,126.25,126.58,126.24,126.43,27133.0,124.2047,124.5293,124.1948,124.3817,27133.0
2024-02-27 13:00:00,126.4,126.53,126.2,126.2,28325.0,124.3522,124.4801,124.1555,124.1555,28325.0
2024-02-27 13:30:00,126.16,126.38,126.13,126.35,20927.0,124.1161,124.3326,124.0866,124.303,20927.0
2024-02-27 14:00:00,126.35,126.53,126.22,126.29,26767.0,124.303,124.4801,124.1751,124.244,26767.0
2024-02-27 14:30:00,126.28,126.37,126.17,126.36,20427.0,124.2342,124.3227,124.126,124.3129,20427.0
2024-02-27 15:00:00,126.37,126.51,126.36,126.47,30789.0,124.3227,124.4604,124.3129,124.4211,30789.0
2024-02-27 15:30:00,126.46,126.71,126.24,126.58,105123.0,124.4113,124.6572,124.1948,124.5293,105123.0
2024-02-28 09:30:00,126.75,126.89,126.15,126.48,27547.0,124.6966,124.8343,124.1063,124.4309,27547.0
2024-02-28 10:00:00,126.44,126.53,126.24,126.48,23458.0,124.3916,124.4801,124.1948,124.4309,23458.0
2024-02-28 10:30:00,126.5,127.07,126.46,127.04,40284.0,124.4506,125.0114,124.4113,124.9819,40284.0
2024-02-28 11:00:00,127.0,127.0,126.6,126.79,21337.0,124.9425,124.9425,124.549,124.7359,21337.0
2024-02-28 11:30:00,126.84,126.96,126.69,126.89,23808.0,124.7851,124.9032,124.6375,124.8343,23808.0
2024-02-28 12:00:00,126.89,127.09,126.87,126.93,13535.0,124.8343,125.0311,124.8146,124.8736,13535.0
2024-02-28 12:30:00,126.91,127.0,126.73,126.87,18902.0,124.854,124.9425,124.6769,124.8146,18902.0
2024-02-28 13:00:00,126.86,127.04,126.86,127.0,15853.0,124.8048,124.9819,124.8048,124.9425,15853.0
2024-02-28 13:30:00,127.02,127.1,126.88,126.96,17747.0,124.9622,125.0409,124.8245,124.9032,17747.0
2024-02-28 14:00:00,126.95,126.98,126.75,126.9,22700.0,124.8933,124.9228,124.6966,124.8441,22700.0
2024-02-28 14:30:00,126.92,126.96,126.81,126.85,19763.0,124.8638,124.9032,124.7556,124.7949,19763.0
2024-02-28 15:00:00,126.85,126.92,126.71,126.81,24345.0,124.7949,124.8638,124.6572,124.7556,24345.0
2024-02-28 15:30:00,126.78,126.81,126.34,126.59,83113.0,124.7261,124.7556,124.2932,124.5392,83113.0
2024-02-29 09:30:00,127.19,127.26,126.45,127.07,31796.0,125.1294,125.1983,124.4014,125.0114,31796.0
2024-02-29 10:00:00,127.05,127.22,126.65,127.1,26367.0,124.9917,125.1589,124.5982,125.0409,26367.0
2024-02-29 10:30:00,127.1,127.64,127.02,127.47,27040.0,125.0409,125.5721,124.9622,125.4049,27040.0
2024-02-29 11:00:00,127.44,127.51,126.93,126.98,25086.0,125.3754,125.4442,124.8736,124.9228,25086.0
2024-02-29 11:30:00,126.96,127.1,126.69,127.0,23739.0,124.9032,125.0409,124.6375,124.9425,23739.0
2024-02-29 12:00:00,127.0,127.23,126.93,127.22,15144.0,124.9425,125.1688,124.8736,125.1589,15144.0
2024-02-29 12:30:00,127.28,127.55,127.22,127.45,17947.0,125.218,125.4836,125.1589,125.3852,17947.0
2024-02-29 13:00:00,127.45,127.6,127.43,127.58,19376.0,125.3852,125.5328,125.3655,125.5131,19376.0
2024-02-29 13:30:00,127.58,127.65,127.46,127.55,21225.0,125.5131,125.582,125.3951,125.4836,21225.0
2024-02-29 14:00:00,127.58,127.83,127.58,127.77,32259.0,125.5131,125.7591,125.5131,125.7,32259.0
2024-02-29 14:30:00,127.73,127.74,127.55,127.64,21445.0,125.6607,125.6705,125.4836,125.5721,21445.0
2024-02-29 15:00:00,127.65,127.83,127.53,127.79,34295.0,125.582,125.7591,125.4639,125.7197,34295.0
2024-02-29 15:30:00,127.77,128.07,127.63,127.75,132237.0,125.7,125.9952,125.5623,125.6804,132237.0
2024-03-01 09:30:00,129.09,129.09,126.79,127.86,71268.0,126.9987,126.9987,124.7359,125.7886,71268.0
2024-03-01 10:00:00,128.0,128.08,127.63,127.94,22494.0,125.9263,126.005,125.5623,125.8673,22494.0
2024-03-01 10:30:00,127.94,127.98,127.68,127.83,22386.0,125.8673,125.9066,125.6115,125.7591,22386.0
2024-03-01 11:00:00,127.84,128.01,127.09,127.2,21325.0,125.7689,125.9361,125.0311,125.1393,21325.0
2024-03-01 11:30:00,127.17,127.35,127.1,127.35,20203.0,125.1098,125.2868,125.0409,125.2868,20203.0
2024-03-01 12:00:00,127.35,127.42,127.25,127.31,17813.0,125.2868,125.3557,125.1885,125.2475,17813.0
2024-03-01 12:30:00,127.31,127.44,127.05,127.07,16547.0,125.2475,125.3754,124.9917,125.0114,16547.0
2024-03-01 13:00:00,127.07,127.27,127.04,127.1,19355.0,125.0114,125.2081,124.9819,125.0409,19355.0
2024-03-01 13:30:00,127.07,127.07,126.89,127.06,16026.0,125.0114,125.0114,124.8343,125.0015,16026.0
2024-03-01 14:00:00,127.04,127.31,127.03,127.22,31207.0,124.9819,125.2475,124.972,125.1589,31207.0
2024-03-01 14:30:00,127.25,127.29,127.15,127.24,20197.0,125.1885,125.2278,125.0901,125.1786,20197.0
2024-03-01 15:00:00,127.24,127.27,126.98,127.21,29450.0,125.1786,125.2081,124.9228,125.1491,29450.0
2024-03-01 15:30:00,127.23,127.5,127.05,127.44,94842.0,125.1688,125.4344,124.9917,125.3754,94842.0
2024-03-04 09:30:00,127.82,129.37,127.44,129.33,48099.0,125.7492,127.2741,125.3754,127.2348,48099.0
2024-03-04 10:00:00,129.36,129.4,128.46,128.81,21230.0,127.2643,127.3036,126.3789,126.7232,21230.0
2024-03-04 10:30:00,128.86,129.14,128.82,129.0,20269.0,126.7724,127.0478,126.733,126.9101,20269.0
2024-03-04 11:00:00,129.03,129.28,129.02,129.28,14944.0,126.9396,127.1856,126.9298,127.1856,14944.0
2024-03-04 11:30:00,129.31,129.39,129.15,129.16,14952.0,127.2151,127.2938,127.0577,127.0675,14952.0
2024-03-04 12:00:00,129.15,129.53,129.15,129.52,13850.0,127.0577,127.4315,127.0577,127.4217,13850.0
2024-03-04 12:30:00,129.52,129.57,129.31,129.53,20303.0,127.4217,127.4709,127.2151,127.4315,20303.0
2024-03-04 13:00:00,129.56,129.68,129.47,129.58,13512.0,127.461,127.5791,127.3725,127.4807,13512.0
2024-03-04 13:30:00,129.61,129.74,129.45,129.68,9151.0,127.5102,127.6381,127.3528,127.5791,9151.0
2024-03-04 14:00:00,129.65,129.66,129.32,129.47,13277.0,127.5496,127.5594,127.2249,127.3725,13277.0
2024-03-04 14:30:00,129.47,129.67,129.41,129.53,19325.0,127.3725,127.5693,127.3135,127.4315,19325.0
2024-03-04 15:00:00,129.52,129.56,129.32,129.41,23233.0,127.4217,127.461,127.2249,127.3135,23233.0
2024-03-04 15:30:00,129.44,129.57,129.2,129.52,83964.0,127.343,127.4709,127.1069,127.4217,83964.0
2024-03-05 09:30:00,129.8,130.1,129.35,130.03,30372.0,127.6971,127.9923,127.2544,127.9234,30372.0
2024-03-05 10:00:00,130.1,130.1,129.24,129.5,19696.0,127.9923,127.9923,127.1462,127.402,19696.0
2024-03-05 10:30:00,129.5,129.5,129.06,129.31,19423.0,127.402,127.402,126.9691,127.2151,19423.0
2024-03-05 11:00:00,129.31,129.31,128.86,129.19,13235.0,127.2151,127.2151,126.7724,127.097,13235.0
2024-03-05 11:30:00,129.19,129.21,128.95,129.08,14544.0,127.097,127.1167,126.8609,126.9888,14544.0
2024-03-05 12:00:00,129.07,129.07,128.85,128.86,14223.0,126.979,126.979,126.7625,126.7724,14223.0
2024-03-05 12:30:00,128.86,129.03,128.82,129.02,11965.0,126.7724,126.9396,126.733,126.9298,11965.0
2024-03-05 13:00:00,129.01,129.14,128.91,129.14,11237.0,126.9199,127.0478,126.8216,127.0478,11237.0
2024-03-05 13:30:00,129.13,129.28,128.92,128.95,14485.0,127.038,127.1856,126.8314,126.8609,14485.0
2024-03-05 14:00:00,128.97,129.05,128.9,128.99,12945.0,126.8806,126.9593,126.8117,126.9003,12945.0
2024-03-05 14:30:00,128.96,128.96,128.51,128.61,17078.0,126.8708,126.8708,126.428,126.5264,17078.0
2024-03-05 15:00:00,128.59,128.59,128.38,128.54,16396.0,126.5068,126.5068,126.3002,126.4576,16396.0
2024-03-05 15:30:00,128.5,129.3,128.45,129.3,104160.0,126.4182,127.2052,126.369,127.2052,104160.0
2024-03-06 09:30:00,129.31,129.46,128.53,129.31,19441.0,127.2151,127.3627,126.4477,127.2151,19441.0
2024-03-06 10:00:00,129.31,129.64,129.27,129.31,15236.0,127.2151,127.5397,127.1757,127.2151,15236.0
2024-03-06 10:30:00,129.26,129.44,129.12,129.41,12693.0,127.1659,127.343,127.0282,127.3135,12693.0
2024-03-06 11:00:00,129.47,129.81,129.47,129.81,5721.0,127.3725,127.707,127.3725,127.707,5721.0
2024-03-06 11:30:00,129.79,129.85,129.61,129.66,11526.0,127.6873,127.7463,127.5102,127.5594,11526.0
2024-03-06 12:00:00,129.65,129.88,129.58,129.84,8240.0,127.5496,127.7759,127.4807,127.7365,8240.0
2024-03-06 12:30:00,129.84,129.84,129.62,129.66,7098.0,127.7365,127.7365,127.5201,127.5594,7098.0
2024-03-06 13:00:00,129.66,129.69,129.45,129.61,8125.0,127.5594,127.5889,127.3528,127.5102,8125.0
2024-03-06 13:30:00,129.6,129.6,129.19,129.49,8530.0,127.5004,127.5004,127.097,127.3922,8530.0
2024-03-06 14:00:00,129.47,129.54,129.18,129.42,13432.0,127.3725,127.4414,127.0872,127.3233,13432.0
2024-03-06 14:30:00,129.39,129.39,129.12,129.28,13263.0,127.2938,127.2938,127.0282,127.1856,13263.0
2024-03-06 15:00:00,129.28,129.56,129.26,129.56,19570.0,127.1856,127.461,127.1659,127.461,19570.0
2024-03-06 15:30:00,129.62,129.86,129.5,129.82,75619.0,127.5201,127.7562,127.402,127.7168,75619.0
2024-03-07 09:30:00,130.23,130.39,129.57,129.91,24909.0,128.1202,128.2776,127.4709,127.8054,24909.0
2024-03-07 10:00:00,129.86,129.92,129.42,129.79,11258.0,127.7562,127.8152,127.3233,127.6873,11258.0
2024-03-07 10:30:00,129.84,129.84,129.16,129.27,10886.0,127.7365,127.7365,127.0675,127.1757,10886.0
2024-03-07 11:00:00,129.23,129.25,128.7,128.9,15838.0,127.1364,127.1561,126.615,126.8117,15838.0
2024-03-07 11:30:00,128.86,128.91,128.53,128.85,11465.0,126.7724,126.8216,126.4477,126.7625,11465.0
2024-03-07 12:00:00,128.78,128.78,128.45,128.52,14724.0,126.6937,126.6937,126.369,126.4379,14724.0
2024-03-07 12:30:00,128.52,128.72,128.39,128.72,16181.0,126.4379,126.6346,126.31,126.6346,16181.0
2024-03-07 13:00:00,128.74,128.81,128.57,128.57,11864.0,126.6543,126.7232,126.4871,126.4871,11864.0
2024-03-07 13:30:00,128.61,129.06,128.59,129.06,14273.0,126.5264,126.9691,126.5068,126.9691,14273.0
2024-03-07 14:00:00,129.05,129.13,128.93,129.09,16084.0,126.9593,127.038,126.8412,126.9987,16084.0
2024-03-07 14:30:00,129.15,129.38,129.12,129.3,13785.0,127.0577,127.284,127.0282,127.2052,13785.0
2024-03-07 15:00:00,129.28,129.72,129.2,129.72,19053.0,127.1856,127.6184,127.1069,127.6184,19053.0
2024-03-07 15:30:00,129.7,130.13,129.66,129.77,131056.0,127.5988,128.0218,127.5594,127.6676,131056.0
2024-03-08 09:30:00,129.71,129.95,129.14,129.7,42878.0,127.6086,127.8447,127.0478,127.5988,42878.0
2024-03-08 10:00:00,129.78,129.8,129.1,129.28,12615.0,127.6775,127.6971,127.0085,127.1856,12615.0
2024-03-08 10:30:00,129.27,129.52,129.18,129.43,17345.0,127.1757,127.4217,127.0872,127.3331,17345.0
2024-03-08 11:00:00,129.47,129.63,129.29,129.45,11973.0,127.3725,127.5299,127.1954,127.3528,11973.0
2024-03-08 11:30:00,129.49,129.58,129.05,129.05,16321.0,127.3922,127.4807,126.9593,126.9593,16321.0
2024-03-08 12:00:00,129.08,129.13,128.86,128.87,11350.0,126.9888,127.038,126.7724,126.7822,11350.0
2024-03-08 12:30:00,128.9,128.99,128.72,128.89,10236.0,126.8117,126.9003,126.6346,126.8019,10236.0
2024-03-08 13:00:00,128.75,128.92,128.7,128.81,9876.0,126.6642,126.8314,126.615,126.7232,9876.0
2024-03-08 13:30:00,128.75,128.81,128.11,128.25,14538.0,126.6642,126.7232,126.0345,126.1723,14538.0
2024-03-08 14:00:00,128.28,128.57,128.28,128.52,10073.0,126.2018,126.4871,126.2018,126.4379,10073.0
2024-03-08 14:30:00,128.53,128.95,128.52,128.89,9386.0,126.4477,126.8609,126.4379,126.8019,9386.0
2024-03-08 15:00:00,128.95,128.95,128.64,128.66,8848.0,126.8609,126.8609,126.5559,126.5756,8848.0
2024-03-08 15:30:00,128.68,128.94,128.65,128.79,50967.0,126.5953,126.8511,126.5658,126.7035,50967.0
2024-03-11 09:30:00,127.95,128.15,127.11,127.27,46012.0,125.8771,126.0739,125.0507,125.2081,46012.0
2024-03-11 10:00:00,127.36,127.5,126.9,127.02,19227.0,125.2967,125.4344,124.8441,124.9622,19227.0
2024-03-11 10:30:00,127.06,127.28,127.01,127.15,16527.0,125.0015,125.218,124.9523,125.0901,16527.0
2024-03-11 11:00:00,127.22,127.31,126.68,126.73,12931.0,125.1589,125.2475,124.6277,124.6769,12931.0
2024-03-11 11:30:00,126.75,126.99,126.69,126.97,15130.0,124.6966,124.9327,124.6375,124.913,15130.0
2024-03-11 12:00:00,126.96,127.34,126.95,127.27,20380.0,124.9032,125.277,124.8933,125.2081,20380.0
2024-03-11 12:30:00,127.3,127.43,127.21,127.29,9808.0,125.2377,125.3655,125.1491,125.2278,9808.0
2024-03-11 13:00:00,127.29,127.44,127.16,127.36,15905.0,125.2278,125.3754,125.0999,125.2967,15905.0
2024-03-11 13:30:00,127.38,127.47,127.25,127.42,13078.0,125.3164,125.4049,125.1885,125.3557,13078.0
2024-03-11 14:00:00,127.49,127.55,127.27,127.47,10255.0,125.4246,125.4836,125.2081,125.4049,10255.0
2024-03-11 14:30:00,127.45,127.48,127.25,127.36,12558.0,125.3852,125.4147,125.1885,125.2967,12558.0
2024-03-11 15:00:00,127.38,127.45,127.24,127.4,20052.0,125.3164,125.3852,125.1786,125.336,20052.0
2024-03-11 15:30:00,127.39,127.52,127.2,127.25,72039.0,125.3262,125.4541,125.1393,125.1885,72039.0
2024-03-12 09:30:00,127.07,127.12,126.0,126.4,38357.0,125.0114,125.0606,123.9587,124.3522,38357.0
2024-03-12 10:00:00,126.47,126.72,125.87,126.72,20699.0,124.4211,124.667,123.8308,124.667,20699.0
2024-03-12 10:30:00,126.6,127.13,126.48,126.91,16930.0,124.549,125.0704,124.4309,124.854,16930.0
2024-03-12 11:00:00,126.99,127.07,126.72,126.82,13744.0,124.9327,125.0114,124.667,124.7654,13744.0
2024-03-12 11:30:00,126.82,126.82,126.35,126.65,16851.0,124.7654,124.7654,124.303,124.5982,16851.0
2024-03-12 12:00:00,126.71,126.94,126.47,126.81,13424.0,124.6572,124.8835,124.4211,124.7556,13424.0
2024-03-12 12:30:00,126.77,126.85,126.63,126.73,17926.0,124.7162,124.7949,124.5785,124.6769,17926.0
2024-03-12 13:00:00,126.75,126.82,126.61,126.71,20300.0,124.6966,124.7654,124.5588,124.6572,20300.0
2024-03-12 13:30:00,126.71,127.13,126.7,127.1,10105.0,124.6572,125.0704,124.6474,125.0409,10105.0
2024-03-12 14:00:00,127.07,127.07,126.81,126.93,22903.0,125.0114,125.0114,124.7556,124.8736,22903.0
2024-03-12 14:30:00,126.95,127.05,126.75,127.03,13148.0,124.8933,124.9917,124.6966,124.972,13148.0
2024-03-12 15:00:00,127.05,127.48,127.03,127.43,19725.0,124.9917,125.4147,124.972,125.3655,19725.0
2024-03-12 15:30:00,127.4,127.42,127.03,127.21,97829.0,125.336,125.3557,124.972,125.1491,97829.0
2024-03-13 09:30:00,127.62,128.0,127.13,127.61,34733.0,125.5525,125.9263,125.0704,125.5426,34733.0
2024-03-13 10:00:00,127.52,128.02,127.51,128.01,17251.0,125.4541,125.946,125.4442,125.9361,17251.0
2024-03-13 10:30:00,127.99,128.05,127.74,127.93,16840.0,125.9165,125.9755,125.6705,125.8574,16840.0
2024-03-13 11:00:00,127.92,128.09,127.9,127.92,11263.0,125.8476,126.0149,125.8279,125.8476,11263.0
2024-03-13 11:30:00,127.89,128.25,127.66,128.25,25265.0,125.8181,126.1723,125.5918,126.1723,25265.0
2024-03-13 12:00:00,128.22,128.52,128.12,128.19,21590.0,126.1427,126.4379,126.0444,126.1132,21590.0
2024-03-13 12:30:00,128.17,128.23,128.03,128.05,11873.0,126.0936,126.1526,125.9558,125.9755,11873.0
2024-03-13 13:00:00,128.03,128.17,127.85,128.05,17332.0,125.9558,126.0936,125.7787,125.9755,17332.0
2024-03-13 13:30:00,128.03,128.41,128.01,128.31,23853.0,125.9558,126.3297,125.9361,126.2313,23853.0
2024-03-13 14:00:00,128.31,128.32,127.99,128.08,14612.0,126.2313,126.2411,125.9165,126.005,14612.0
2024-03-13 14:30:00,128.06,128.15,127.99,127.99,19483.0,125.9853,126.0739,125.9165,125.9165,19483.0
2024-03-13 15:00:00,127.97,128.06,127.68,127.73,25070.0,125.8968,125.9853,125.6115,125.6607,25070.0
2024-03-13 15:30:00,127.8,128.09,127.61,128.06,91115.0,125.7296,126.0149,125.5426,125.9853,91115.0
2024-03-14 09:30:00,127.48,127.52,126.1,126.1,48101.0,125.7877,125.8271,124.426,124.426,48101.0
2024-03-14 10:00:00,126.11,126.65,125.96,126.23,25645.0,124.4359,124.9687,124.2879,124.5543,25645.0
2024-03-14 10:30:00,126.21,126.3,125.85,125.94,10378.0,124.5345,124.6233,124.1793,124.2681,10378.0
2024-03-14 11:00:00,125.95,126.12,125.8,125.98,9004.0,124.278,124.4457,124.13,124.3076,9004.0
2024-03-14 11:30:00,125.89,126.31,125.85,126.3,13555.0,124.2188,124.6332,124.1793,124.6233,13555.0
2024-03-14 12:00:00,126.27,126.68,126.09,126.67,16914.0,124.5937,124.9983,124.4161,124.9884,16914.0
2024-03-14 12:30:00,126.67,127.02,126.67,126.98,10773.0,124.9884,125.3338,124.9884,125.2943,10773.0
2024-03-14 13:00:00,126.99,127.07,126.48,126.48,11505.0,125.3042,125.3831,124.8009,124.8009,11505.0
2024-03-14 13:30:00,126.41,126.59,126.31,126.5,4636.0,124.7319,124.9095,124.6332,124.8207,4636.0
2024-03-14 14:00:00,126.43,126.75,126.4,126.72,6492.0,124.7516,125.0674,124.722,125.0378,6492.0
2024-03-14 14:30:00,126.7,126.98,126.69,126.92,14575.0,125.018,125.2943,125.0082,125.2351,14575.0
2024-03-14 15:00:00,126.94,127.06,126.71,127.06,21779.0,125.2548,125.3732,125.0279,125.3732,21779.0
2024-03-14 15:30:00,127.02,127.8,126.77,127.79,99913.0,125.3338,126.1034,125.0871,126.0936,99913.0
2024-03-15 09:30:00,126.48,127.44,126.21,126.94,119716.0,124.8009,125.7482,124.5345,125.2548,119716.0
2024-03-15 10:00:00,127.05,127.65,126.87,127.61,17272.0,125.3634,125.9554,125.1858,125.9159,17272.0
2024-03-15 10:30:00,127.53,127.91,127.38,127.83,13201.0,125.837,126.212,125.689,126.133,13201.0
2024-03-15 11:00:00,127.76,127.95,127.67,127.89,8956.0,126.064,126.2514,125.9751,126.1922,8956.0
2024-03-15 11:30:00,127.85,127.88,127.65,127.66,8780.0,126.1528,126.1824,125.9554,125.9653,8780.0
2024-03-15 12:00:00,127.62,127.78,127.49,127.5,8766.0,125.9258,126.0837,125.7975,125.8074,8766.0
2024-03-15 12:30:00,127.45,127.47,127.33,127.39,6067.0,125.7581,125.7778,125.6397,125.6989,6067.0
2024-03-15 13:00:00,127.37,127.7,127.37,127.67,9682.0,125.6791,126.0048,125.6791,125.9751,9682.0
2024-03-15 13:30:00,127.65,127.72,127.44,127.47,10610.0,125.9554,126.0245,125.7482,125.7778,10610.0
2024-03-15 14:00:00,127.5,127.56,127.12,127.56,12710.0,125.8074,125.8666,125.4325,125.8666,12710.0
2024-03-15 14:30:00,127.59,127.79,127.46,127.55,16168.0,125.8962,126.0936,125.7679,125.8567,16168.0
2024-03-15 15:00:00,127.51,127.74,127.4,127.55,17189.0,125.8173,126.0442,125.7087,125.8567,17189.0
2024-03-15 15:30:00,127.53,128.01,127.21,127.89,114631.0,125.837,126.3106,125.5213,126.1922,114631.0
2024-03-18 09:30:00,127.22,127.88,126.5,126.8,35852.0,125.5311,126.1824,124.8207,125.1167,35852.0
2024-03-18 10:00:00,126.77,126.87,125.92,126.04,25538.0,125.0871,125.1858,124.2484,124.3668,25538.0
2024-03-18 10:30:00,126.04,126.09,125.56,125.79,44949.0,124.3668,124.4161,123.8932,124.1201,44949.0
2024-03-18 11:00:00,125.8,126.33,125.79,126.18,36150.0,124.13,124.6529,124.1201,124.5049,36150.0
2024-03-18 11:30:00,126.14,126.48,126.09,126.15,41024.0,124.4655,124.8009,124.4161,124.4753,41024.0
2024-03-18 12:00:00,126.09,126.56,126.04,126.53,49234.0,124.4161,124.8799,124.3668,124.8503,49234.0
2024-03-18 12:30:00,126.54,126.74,126.24,126.37,30135.0,124.8602,125.0575,124.5641,124.6924,30135.0
2024-03-18 13:00:00,126.41,126.52,126.09,126.36,34068.0,124.7319,124.8404,124.4161,124.6825,34068.0
2024-03-18 13:30:00,126.33,126.53,126.24,126.5,18680.0,124.6529,124.8503,124.5641,124.8207,18680.0
2024-03-18 14:00:00,126.57,126.69,126.37,126.58,17501.0,124.8898,125.0082,124.6924,124.8996,17501.0
2024-03-18 14:30:00,126.58,126.75,126.5,126.54,14642.0,124.8996,125.0674,124.8207,124.8602,14642.0
2024-03-18 15:00:00,126.47,126.7,126.4,126.46,21349.0,124.7911,125.018,124.722,124.7812,21349.0
2024-03-18 15:30:00,126.44,126.76,126.27,126.37,111905.0,124.7615,125.0772,124.5937,124.6924,111905.0
2024-03-19 09:30:00,126.43,127.33,126.43,127.02,20507.0,124.7516,125.6397,124.7516,125.3338,20507.0
2024-03-19 10:00:00,127.02,127.02,126.58,126.59,13271.0,125.3338,125.3338,124.8996,124.9095,13271.0
2024-03-19 10:30:00,126.52,126.98,126.52,126.74,19454.0,124.8404,125.2943,124.8404,125.0575,19454.0
2024-03-19 11:00:00,126.72,127.13,126.6,127.11,5889.0,125.0378,125.4423,124.9194,125.4226,5889.0
2024-03-19 11:30:00,127.09,127.3,126.99,127.1,7324.0,125.4028,125.6101,125.3042,125.4127,7324.0
2024-03-19 12:00:00,127.08,127.25,126.95,127.18,8802.0,125.393,125.5607,125.2647,125.4917,8802.0
2024-03-19 12:30:00,127.2,127.36,127.13,127.19,10767.0,125.5114,125.6693,125.4423,125.5015,10767.0
2024-03-19 13:00:00,127.26,127.37,127.17,127.36,8507.0,125.5706,125.6791,125.4818,125.6693,8507.0
2024-03-19 13:30:00,127.35,127.4,127.22,127.23,16590.0,125.6594,125.7087,125.5311,125.541,16590.0
2024-03-19 14:00:00,127.21,127.47,127.18,127.4,42286.0,125.5213,125.7778,125.4917,125.7087,42286.0
2024-03-19 14:30:00,127.41,127.58,127.34,127.37,26671.0,125.7186,125.8863,125.6495,125.6791,26671.0
2024-03-19 15:00:00,127.35,127.57,127.24,127.5,28543.0,125.6594,125.8765,125.5509,125.8074,28543.0
2024-03-19 15:30:00,127.5,127.92,127.46,127.89,107962.0,125.8074,126.2218,125.7679,126.1922,107962.0
2024-03-20 09:30:00,127.92,128.83,127.61,128.74,23644.0,126.2218,127.1198,125.9159,127.0309,23644.0
2024-03-20 10:00:00,128.5,128.96,128.48,128.9,10563.0,126.7941,127.248,126.7744,127.1888,10563.0
2024-03-20 10:30:00,129.01,129.02,128.51,128.59,15988.0,127.2974,127.3072,126.804,126.8829,15988.0
2024-03-20 11:00:00,128.5,128.5,128.16,128.21,17581.0,126.7941,126.7941,126.4586,126.508,17581.0
2024-03-20 11:30:00,128.18,128.25,128.07,128.14,62645.0,126.4784,126.5475,126.3698,126.4389,62645.0
2024-03-20 12:00:00,128.13,128.27,128.01,128.09,5133.0,126.429,126.5672,126.3106,126.3896,5133.0
2024-03-20 12:30:00,128.06,128.27,128.0,128.08,5680.0,126.36,126.5672,126.3008,126.3797,5680.0
2024-03-20 13:00:00,128.14,128.14,127.91,127.97,9701.0,126.4389,126.4389,126.212,126.2712,9701.0
2024-03-20 13:30:00,127.94,127.95,127.66,127.67,20741.0,126.2416,126.2514,125.9653,125.9751,20741.0
2024-03-20 14:00:00,127.73,128.06,127.32,127.38,14596.0,126.0344,126.36,125.6298,125.689,14596.0
2024-03-20 14:30:00,127.43,127.84,127.32,127.81,14287.0,125.7383,126.1429,125.6298,126.1133,14287.0
2024-03-20 15:00:00,127.87,128.16,127.83,127.93,72381.0,126.1725,126.4586,126.133,126.2317,72381.0
2024-03-20 15:30:00,127.97,128.13,127.66,127.84,143007.0,126.2712,126.429,125.9653,126.1429,143007.0
2024-03-21 09:30:00,128.11,128.59,127.45,128.59,23219.0,126.4093,126.8829,125.7581,126.8829,23219.0
2024-03-21 10:00:00,128.52,129.25,128.49,129.24,17007.0,126.8139,127.5342,126.7843,127.5243,17007.0
2024-03-21 10:30:00,129.28,129.97,129.21,129.54,24125.0,127.5638,128.2446,127.4947,127.8203,24125.0
2024-03-21 11:00:00,129.46,129.46,129.15,129.24,8688.0,127.7414,127.7414,127.4355,127.5243,8688.0
2024-03-21 11:30:00,129.25,129.38,128.81,129.0,5590.0,127.5342,127.6624,127.1,127.2875,5590.0
2024-03-21 12:00:00,129.02,129.07,128.83,129.07,8939.0,127.3072,127.3566,127.1198,127.3566,8939.0
2024-03-21 12:30:00,129.01,129.01,128.76,128.89,6538.0,127.2974,127.2974,127.0507,127.179,6538.0
2024-03-21 13:00:00,128.85,128.86,128.69,128.86,6318.0,127.1395,127.1494,126.9816,127.1494,6318.0
2024-03-21 13:30:00,128.87,129.26,128.86,129.15,9183.0,127.1592,127.544,127.1494,127.4355,9183.0
2024-03-21 14:00:00,129.12,129.19,128.86,128.87,13042.0,127.4059,127.475,127.1494,127.1592,13042.0
2024-03-21 14:30:00,128.88,129.09,128.8,129.02,7183.0,127.1691,127.3763,127.0901,127.3072,7183.0
2024-03-21 15:00:00,129.06,129.24,128.95,129.24,11842.0,127.3467,127.5243,127.2382,127.5243,11842.0
2024-03-21 15:30:00,129.27,129.31,128.99,129.15,60025.0,127.5539,127.5934,127.2776,127.4355,60025.0
2024-03-22 09:30:00,129.5,129.67,129.16,129.28,15675.0,127.7809,127.9486,127.4454,127.5638,15675.0
2024-03-22 10:00:00,129.27,129.68,129.23,129.68,15157.0,127.5539,127.9585,127.5144,127.9585,15157.0
2024-03-22 10:30:00,129.65,129.67,129.44,129.55,15558.0,127.9289,127.9486,127.7217,127.8302,15558.0
2024-03-22 11:00:00,129.53,129.57,129.24,129.33,9857.0,127.8105,127.8499,127.5243,127.6131,9857.0
2024-03-22 11:30:00,129.33,129.33,129.09,129.12,6119.0,127.6131,127.6131,127.3763,127.4059,6119.0
2024-03-22 12:00:00,129.13,129.17,128.95,129.02,6981.0,127.4158,127.4552,127.2382,127.3072,6981.0
2024-03-22 12:30:00,129.0,129.01,128.76,128.77,10553.0,127.2875,127.2974,127.0507,127.0605,10553.0
2024-03-22 13:00:00,128.81,128.95,128.68,128.88,6887.0,127.1,127.2382,126.9717,127.1691,6887.0
2024-03-22 13:30:00,128.9,129.09,128.82,129.05,7511.0,127.1888,127.3763,127.1099,127.3368,7511.0
2024-03-22 14:00:00,129.04,129.14,128.93,129.12,9084.0,127.327,127.4256,127.2184,127.4059,9084.0
2024-03-22 14:30:00,129.1,129.37,129.06,129.35,32672.0,127.3862,127.6526,127.3467,127.6328,32672.0
2024-03-22 15:00:00,129.37,129.39,129.13,129.26,20983.0,127.6526,127.6723,127.4158,127.544,20983.0
2024-03-22 15:30:00,129.27,129.43,129.09,129.1,52010.0,127.5539,127.7118,127.3763,127.3862,52010.0
2024-03-25 09:30:00,129.21,129.76,129.01,129.67,31256.0,127.4947,128.0374,127.2974,127.9486,31256.0
2024-03-25 10:00:00,129.74,129.77,128.92,129.12,7924.0,128.0177,128.0473,127.2086,127.4059,7924.0
2024-03-25 10:30:00,129.12,129.12,128.73,129.0,7324.0,127.4059,127.4059,127.0211,127.2875,7324.0
2024-03-25 11:00:00,128.96,129.14,128.94,129.07,4939.0,127.248,127.4256,127.2283,127.3566,4939.0
2024-03-25 11:30:00,128.98,129.29,128.88,129.25,8597.0,127.2678,127.5736,127.1691,127.5342,8597.0
2024-03-25 12:00:00,129.25,129.35,128.99,129.03,4115.0,127.5342,127.6328,127.2776,127.3171,4115.0
2024-03-25 12:30:00,128.96,128.98,128.88,128.88,4186.0,127.248,127.2678,127.1691,127.1691,4186.0
2024-03-25 13:00:00,128.89,129.22,128.89,129.11,16910.0,127.179,127.5046,127.179,127.396,16910.0
2024-03-25 13:30:00,129.09,129.11,128.85,128.85,6841.0,127.3763,127.396,127.1395,127.1395,6841.0
2024-03-25 14:00:00,128.81,128.87,128.52,128.59,8545.0,127.1,127.1592,126.8139,126.8829,8545.0
2024-03-25 14:30:00,128.61,128.65,128.42,128.54,5982.0,126.9027,126.9421,126.7152,126.8336,5982.0
2024-03-25 15:00:00,128.53,128.59,128.35,128.59,11247.0,126.8237,126.8829,126.6461,126.8829,11247.0
2024-03-25 15:30:00,128.61,128.66,128.23,128.25,61139.0,126.9027,126.952,126.5277,126.5475,61139.0
2024-03-26 09:30:00,128.07,129.06,128.07,129.04,13805.0,126.3698,127.3467,126.3698,127.327,13805.0
2024-03-26 10:00:00,129.03,129.37,128.78,129.37,21104.0,127.3171,127.6526,127.0704,127.6526,21104.0
2024-03-26 10:30:00,129.36,129.46,129.09,129.19,8501.0,127.6427,127.7414,127.3763,127.475,8501.0
2024-03-26 11:00:00,129.23,129.24,129.06,129.17,13035.0,127.5144,127.5243,127.3467,127.4552,13035.0
2024-03-26 11:30:00,129.17,129.19,128.8,129.09,14371.0,127.4552,127.475,127.0901,127.3763,14371.0
2024-03-26 12:00:00,129.09,129.09,128.88,128.97,19505.0,127.3763,127.3763,127.1691,127.2579,19505.0
2024-03-26 12:30:00,128.86,129.24,128.81,129.16,24273.0,127.1494,127.5243,127.1,127.4454,24273.0
2024-03-26 13:00:00,129.16,129.31,129.13,129.15,15743.0,127.4454,127.5934,127.4158,127.4355,15743.0
2024-03-26 13:30:00,129.15,129.2,129.04,129.09,8557.0,127.4355,127.4848,127.327,127.3763,8557.0
2024-03-26 14:00:00,129.09,129.23,129.05,129.19,13796.0,127.3763,127.5144,127.3368,127.475,13796.0
2024-03-26 14:30:00,129.21,129.28,128.98,129.09,12784.0,127.4947,127.5638,127.2678,127.3763,12784.0
2024-03-26 15:00:00,129.1,129.56,128.99,129.43,38854.0,127.3862,127.8401,127.2776,127.7118,38854.0
2024-03-26 15:30:00,129.46,129.48,129.07,129.4,99527.0,127.7414,127.7611,127.3566,127.6822,99527.0
2024-03-27 09:30:00,130.3,130.73,130.0,130.69,26937.0,128.5702,128.9945,128.2742,128.9551,26937.0
2024-03-27 10:00:00,130.72,130.72,130.0,130.14,10910.0,128.9847,128.9847,128.2742,128.4124,10910.0
2024-03-27 10:30:00,129.96,130.42,129.89,130.22,17996.0,128.2347,128.6886,128.1657,128.4913,17996.0
2024-03-27 11:00:00,130.15,130.29,130.04,130.05,8392.0,128.4222,128.5604,128.3137,128.3236,8392.0
2024-03-27 11:30:00,130.08,130.19,129.95,130.01,9073.0,128.3532,128.4617,128.2249,128.2841,9073.0
2024-03-27 12:00:00,129.99,130.18,129.84,129.99,13352.0,128.2644,128.4518,128.1163,128.2644,13352.0
2024-03-27 12:30:00,130.02,130.1,129.78,129.8,9269.0,128.294,128.3729,128.0571,128.0769,9269.0
2024-03-27 13:00:00,129.8,129.93,129.71,129.84,9157.0,128.0769,128.2051,127.9881,128.1163,9157.0
2024-03-27 13:30:00,129.83,129.88,129.61,129.64,14080.0,128.1065,128.1558,127.8894,127.919,14080.0
2024-03-27 14:00:00,129.66,129.95,129.62,129.91,16275.0,127.9387,128.2249,127.8993,128.1854,16275.0
2024-03-27 14:30:00,129.91,130.09,129.9,130.04,9655.0,128.1854,128.363,128.1755,128.3137,9655.0
2024-03-27 15:00:00,130.0,130.09,129.77,129.88,15783.0,128.2742,128.363,128.0473,128.1558,15783.0
2024-03-27 15:30:00,129.9,130.62,129.77,130.57,78737.0,128.1755,128.886,128.0473,128.8367,78737.0
2024-03-28 09:30:00,130.92,131.5,130.4,130.47,37420.0,129.182,129.7543,128.6689,128.738,37420.0
2024-03-28 10:00:00,130.53,130.77,130.19,130.65,29556.0,128.7972,129.034,128.4617,128.9156,29556.0
2024-03-28 10:30:00,130.69,130.88,130.56,130.67,10152.0,128.9551,129.1425,128.8268,128.9353,10152.0
2024-03-28 11:00:00,130.64,130.81,130.45,130.81,11143.0,128.9057,129.0735,128.7182,129.0735,11143.0
2024-03-28 11:30:00,130.68,131.02,130.6,130.92,15445.0,128.9452,129.2807,128.8663,129.182,15445.0
2024-03-28 12:00:00,130.97,131.33,130.97,131.22,15356.0,129.2313,129.5866,129.2313,129.478,15356.0
2024-03-28 12:30:00,131.22,131.24,130.81,131.01,12520.0,129.478,129.4978,129.0735,129.2708,12520.0
2024-03-28 13:00:00,131.02,131.14,130.97,131.09,11180.0,129.2807,129.3991,129.2313,129.3497,11180.0
2024-03-28 13:30:00,131.07,131.07,130.95,131.0,6309.0,129.33,129.33,129.2116,129.2609,6309.0
2024-03-28 14:00:00,130.98,131.04,130.72,130.74,14492.0,129.2412,129.3004,128.9847,129.0044,14492.0
2024-03-28 14:30:00,130.72,130.91,130.57,130.88,9978.0,128.9847,129.1721,128.8367,129.1425,9978.0
2024-03-28 15:00:00,130.85,131.12,130.85,131.09,13494.0,129.1129,129.3794,129.1129,129.3497,13494.0
2024-03-28 15:30:00,131.09,131.27,130.95,131.05,72643.0,129.3497,129.5274,129.2116,129.3103,72643.0
2024-04-01 09:30:00,130.81,130.9,129.84,130.43,18258.0,129.0735,129.1623,128.1163,128.6985,18258.0
2024-04-01 10:00:00,130.37,130.78,130.3,130.68,19661.0,128.6393,129.0439,128.5702,128.9452,19661.0
2024-04-01 10:30:00,130.65,130.86,130.37,130.67,11811.0,128.9156,129.1228,128.6393,128.9353,11811.0
2024-04-01 11:00:00,130.61,130.92,130.59,130.85,7645.0,128.8761,129.182,128.8564,129.1129,7645.0
2024-04-01 11:30:00,130.84,130.84,130.49,130.66,9838.0,129.1031,129.1031,128.7577,128.9255,9838.0
2024-04-01 12:00:00,130.63,130.81,130.63,130.69,8270.0,128.8959,129.0735,128.8959,128.9551,8270.0
2024-04-01 12:30:00,130.66,130.72,130.6,130.7,9273.0,128.9255,128.9847,128.8663,128.9649,9273.0
2024-04-01 13:00:00,130.68,130.75,130.5,130.66,9199.0,128.9452,129.0143,128.7676,128.9255,9199.0
2024-04-01 13:30:00,130.64,130.64,130.58,130.61,4320.0,128.9057,128.9057,128.8465,128.8761,4320.0
2024-04-01 14:00:00,130.63,130.8,130.63,130.66,22741.0,128.8959,129.0636,128.8959,128.9255,22741.0
2024-04-01 14:30:00,130.68,130.68,130.4,130.43,9043.0,128.9452,128.9452,128.6689,128.6985,9043.0
2024-04-01 15:00:00,130.38,130.5,130.29,130.44,17569.0,128.6492,128.7676,128.5604,128.7084,17569.0
2024-04-01 15:30:00,130.41,130.81,130.31,130.41,59049.0,128.6788,129.0735,128.5801,128.6788,59049.0
2024-04-02 09:30:00,130.42,130.42,129.81,130.09,15790.0,128.6886,128.6886,128.0867,128.363,15790.0
2024-04-02 10:00:00,130.16,130.26,129.61,129.65,7544.0,128.4321,128.5308,127.8894,127.9289,7544.0
2024-04-02 10:30:00,129.64,130.13,129.64,129.97,12250.0,127.919,128.4025,127.919,128.2446,12250.0
2024-04-02 11:00:00,130.04,130.05,129.82,129.87,11175.0,128.3137,128.3236,128.0966,128.1459,11175.0
2024-04-02 11:30:00,129.88,129.93,129.22,129.53,9627.0,128.1558,128.2051,127.5046,127.8105,9627.0
2024-04-02 12:00:00,129.44,129.55,129.34,129.41,4608.0,127.7217,127.8302,127.623,127.6921,4608.0
2024-04-02 12:30:00,129.47,129.54,129.27,129.34,4678.0,127.7513,127.8203,127.5539,127.623,4678.0
2024-04-02 13:00:00,129.33,129.33,129.22,129.22,3103.0,127.6131,127.6131,127.5046,127.5046,3103.0
2024-04-02 13:30:00,129.17,129.17,129.0,129.07,7911.0,127.4552,127.4552,127.2875,127.3566,7911.0
2024-04-02 14:00:00,129.12,129.12,128.78,128.99,12038.0,127.4059,127.4059,127.0704,127.2776,12038.0
2024-04-02 14:30:00,128.96,129.04,128.94,129.0,11579.0,127.248,127.327,127.2283,127.2875,11579.0
2024-04-02 15:00:00,129.0,129.13,129.0,129.05,13449.0,127.2875,127.4158,127.2875,127.3368,13449.0
2024-04-02 15:30:00,129.04,129.39,128.88,128.98,96128.0,127.327,127.6723,127.1691,127.2678,96128.0
2024-04-03 09:30:00,128.87,129.39,128.69,129.17,20064.0,127.1592,127.6723,126.9816,127.4552,20064.0
2024-04-03 10:00:00,129.18,129.44,129.06,129.31,22564.0,127.4651,127.7217,127.3467,127.5934,22564.0
2024-04-03 10:30:00,129.3,129.93,129.26,129.93,8903.0,127.5835,128.2051,127.544,128.2051,8903.0
2024-04-03 11:00:00,129.74,129.99,129.66,129.69,9507.0,128.0177,128.2644,127.9387,127.9683,9507.0
2024-04-03 11:30:00,129.62,129.81,129.37,129.42,11563.0,127.8993,128.0867,127.6526,127.7019,11563.0
2024-04-03 12:00:00,129.39,129.49,129.18,129.3,19232.0,127.6723,127.771,127.4651,127.5835,19232.0
2024-04-03 12:30:00,129.33,129.59,129.16,129.49,15677.0,127.6131,127.8697,127.4454,127.771,15677.0
2024-04-03 13:00:00,129.45,129.62,129.33,129.36,18086.0,127.7315,127.8993,127.6131,127.6427,18086.0
2024-04-03 13:30:00,129.36,129.54,129.33,129.42,25794.0,127.6427,127.8203,127.6131,127.7019,25794.0
2024-04-03 14:00:00,129.47,129.52,129.24,129.26,15223.0,127.7513,127.8006,127.5243,127.544,15223.0
2024-04-03 14:30:00,129.23,129.55,129.19,129.45,26714.0,127.5144,127.8302,127.475,127.7315,26714.0
2024-04-03 15:00:00,129.44,129.47,128.94,128.94,23590.0,127.7217,127.7513,127.2283,127.2283,23590.0
2024-04-03 15:30:00,128.89,129.25,128.78,129.04,128066.0,127.179,127.5342,127.0704,127.327,128066.0
2024-04-04 09:30:00,129.85,130.11,129.57,129.66,15762.0,128.1262,128.3828,127.8499,127.9387,15762.0
2024-04-04 10:00:00,129.64,129.89,129.31,129.53,11570.0,127.919,128.1657,127.5934,127.8105,11570.0
2024-04-04 10:30:00,129.5,130.03,129.36,129.75,9832.0,127.7809,128.3038,127.6427,128.0275,9832.0
2024-04-04 11:00:00,129.69,129.7,129.52,129.63,5030.0,127.9683,127.9782,127.8006,127.9091,5030.0
2024-04-04 11:30:00,129.6,129.88,129.49,129.87,11554.0,127.8795,128.1558,127.771,128.1459,11554.0
2024-04-04 12:00:00,129.82,129.92,129.58,129.59,10274.0,128.0966,128.1953,127.8598,127.8697,10274.0
2024-04-04 12:30:00,129.63,129.65,129.39,129.42,8264.0,127.9091,127.9289,127.6723,127.7019,8264.0
2024-04-04 13:00:00,129.3,129.49,129.26,129.45,8723.0,127.5835,127.771,127.544,127.7315,8723.0
2024-04-04 13:30:00,129.42,129.42,129.06,129.09,9691.0,127.7019,127.7019,127.3467,127.3763,9691.0
2024-04-04 14:00:00,129.05,129.11,128.65,128.68,15145.0,127.3368,127.396,126.9421,126.9717,15145.0
2024-04-04 14:30:00,128.64,129.33,128.43,129.07,17676.0,126.9323,127.6131,126.7251,127.3566,17676.0
2024-04-04 15:00:00,128.99,129.3,128.64,128.64,20079.0,127.2776,127.5835,126.9323,126.9323,20079.0
2024-04-04 15:30:00,128.67,128.87,128.34,128.73,92607.0,126.9619,127.1592,126.6363,127.0211,92607.0
2024-04-05 09:30:00,128.69,128.69,127.9,128.17,15080.0,126.9816,126.9816,126.2021,126.4685,15080.0
2024-04-05 10:00:00,128.17,128.27,127.77,127.85,11567.0,126.4685,126.5672,126.0738,126.1528,11567.0
2024-04-05 10:30:00,127.85,128.53,127.84,128.47,10564.0,126.1528,126.8237,126.1429,126.7645,10564.0
2024-04-05 11:00:00,128.59,128.98,128.52,128.97,16309.0,126.8829,127.2678,126.8139,127.2579,16309.0
2024-04-05 11:30:00,128.94,129.37,128.8,129.29,9160.0,127.2283,127.6526,127.0901,127.5736,9160.0
2024-04-05 12:00:00,129.32,129.4,129.15,129.16,14033.0,127.6032,127.6822,127.4355,127.4454,14033.0
2024-04-05 12:30:00,129.12,129.31,128.93,129.31,23586.0,127.4059,127.5934,127.2184,127.5934,23586.0
2024-04-05 13:00:00,129.26,129.38,129.14,129.21,26421.0,127.544,127.6624,127.4256,127.4947,26421.0
2024-04-05 13:30:00,129.23,129.33,128.75,128.86,25911.0,127.5144,127.6131,127.0408,127.1494,25911.0
2024-04-05 14:00:00,128.86,129.03,128.75,128.78,11410.0,127.1494,127.3171,127.0408,127.0704,11410.0
2024-04-05 14:30:00,128.81,128.91,128.56,128.66,15272.0,127.1,127.1987,126.8533,126.952,15272.0
2024-04-05 15:00:00,128.63,128.84,128.63,128.74,25935.0,126.9224,127.1296,126.9224,127.0309,25935.0
2024-04-05 15:30:00,128.73,128.82,128.44,128.65,125858.0,127.0211,127.1099,126.7349,126.9421,125858.0
2024-04-08 09:30:00,128.66,129.01,128.23,128.56,28441.0,126.952,127.2974,126.5277,126.8533,28441.0
2024-04-08 10:00:00,128.61,129.03,128.4,128.77,21157.0,126.9027,127.3171,126.6955,127.0605,21157.0
2024-04-08 10:30:00,128.7,129.27,128.7,129.27,16579.0,126.9915,127.5539,126.9915,127.5539,16579.0
2024-04-08 11:00:00,129.31,129.51,129.29,129.46,12319.0,127.5934,127.7907,127.5736,127.7414,12319.0
2024-04-08 11:30:00,129.45,129.62,129.44,129.62,12802.0,127.7315,127.8993,127.7217,127.8993,12802.0
2024-04-08 12:00:00,129.62,129.71,129.47,129.64,13516.0,127.8993,127.9881,127.7513,127.919,13516.0
2024-04-08 12:30:00,129.64,129.89,129.58,129.78,13982.0,127.919,128.1657,127.8598,128.0571,13982.0
2024-04-08 13:00:00,129.81,129.91,129.75,129.86,10745.0,128.0867,128.1854,128.0275,128.1361,10745.0
2024-04-08 13:30:00,129.91,130.15,129.88,130.08,11066.0,128.1854,128.4222,128.1558,128.3532,11066.0
2024-04-08 14:00:00,130.07,130.13,129.9,130.11,12108.0,128.3433,128.4025,128.1755,128.3828,12108.0
2024-04-08 14:30:00,130.12,130.26,129.72,129.75,45985.0,128.3926,128.5308,127.9979,128.0275,45985.0
2024-04-08 15:00:00,129.72,129.98,129.28,129.33,55032.0,127.9979,128.2545,127.5638,127.6131,55032.0
2024-04-08 15:30:00,129.36,129.69,129.21,129.24,124413.0,127.6427,127.9683,127.4947,127.5243,124413.0
2024-04-09 09:30:00,129.46,129.7,128.38,128.38,13589.0,127.7414,127.9782,126.6757,126.6757,13589.0
2024-04-09 10:00:00,128.46,128.53,128.02,128.36,11110.0,126.7547,126.8237,126.3205,126.656,11110.0
2024-04-09 10:30:00,128.26,128.47,127.21,127.42,24522.0,126.5573,126.7645,125.5213,125.7285,24522.0
2024-04-09 11:00:00,127.44,127.68,127.33,127.68,6011.0,125.7482,125.985,125.6397,125.985,6011.0
2024-04-09 11:30:00,127.61,127.64,127.35,127.57,6519.0,125.9159,125.9455,125.6594,125.8765,6519.0
2024-04-09 12:00:00,127.58,127.86,127.5,127.72,6871.0,125.8863,126.1626,125.8074,126.0245,6871.0
2024-04-09 12:30:00,127.74,127.98,127.66,127.74,6372.0,126.0442,126.281,125.9653,126.0442,6372.0
2024-04-09 13:00:00,127.77,127.77,127.44,127.53,8555.0,126.0738,126.0738,125.7482,125.837,8555.0
2024-04-09 13:30:00,127.53,127.53,127.08,127.17,7888.0,125.837,125.837,125.393,125.4818,7888.0
2024-04-09 14:00:00,127.14,127.32,126.89,126.89,139009.0,125.4522,125.6298,125.2055,125.2055,139009.0
2024-04-09 14:30:00,126.84,127.15,126.73,127.13,18397.0,125.1562,125.4621,125.0476,125.4423,18397.0
2024-04-09 15:00:00,127.12,127.59,126.98,127.59,33929.0,125.4325,125.8962,125.2943,125.8962,33929.0
2024-04-09 15:30:00,127.6,127.65,126.81,127.11,107497.0,125.9061,125.9554,125.1266,125.4226,107497.0
2024-04-10 09:30:00,125.9,126.3,125.12,126.29,30077.0,124.2286,124.6233,123.459,124.6135,30077.0
2024-04-10 10:00:00,126.19,126.9,126.06,126.81,47859.0,124.5148,125.2154,124.3865,125.1266,47859.0
2024-04-10 10:30:00,126.8,127.09,126.78,126.87,27431.0,125.1167,125.4028,125.097,125.1858,27431.0
2024-04-10 11:00:00,126.88,127.14,126.61,126.94,19903.0,125.1956,125.4522,124.9292,125.2548,19903.0
2024-04-10 11:30:00,126.99,127.11,126.88,127.0,15630.0,125.3042,125.4226,125.1956,125.314,15630.0
2024-04-10 12:00:00,127.0,127.01,126.7,126.73,12477.0,125.314,125.3239,125.018,125.0476,12477.0
2024-04-10 12:30:00,126.71,126.92,126.71,126.9,10591.0,125.0279,125.2351,125.0279,125.2154,10591.0
2024-04-10 13:00:00,126.9,126.91,126.21,126.6,10353.0,125.2154,125.2252,124.5345,124.9194,10353.0
2024-04-10 13:30:00,126.5,126.67,126.3,126.59,11548.0,124.8207,124.9884,124.6233,124.9095,11548.0
2024-04-10 14:00:00,126.57,126.66,126.4,126.4,9147.0,124.8898,124.9786,124.722,124.722,9147.0
2024-04-10 14:30:00,126.43,126.48,126.12,126.13,13094.0,124.7516,124.8009,124.4457,124.4556,13094.0
2024-04-10 15:00:00,126.15,126.72,126.07,126.59,25014.0,124.4753,125.0378,124.3964,124.9095,25014.0
2024-04-10 15:30:00,126.57,126.65,126.17,126.19,89842.0,124.8898,124.9687,124.4951,124.5148,89842.0
2024-04-11 09:30:00,126.36,126.36,125.58,125.86,25826.0,124.6825,124.6825,123.9129,124.1892,25826.0
2024-04-11 10:00:00,125.8,126.25,125.79,126.19,26922.0,124.13,124.574,124.1201,124.5148,26922.0
2024-04-11 10:30:00,126.2,126.43,126.12,126.35,16121.0,124.5247,124.7516,124.4457,124.6727,16121.0
2024-04-11 11:00:00,126.23,126.44,126.03,126.42,16327.0,124.5543,124.7615,124.3569,124.7417,16327.0
2024-04-11 11:30:00,126.42,127.05,126.38,127.01,20557.0,124.7417,125.3634,124.7023,125.3239,20557.0
2024-04-11 12:00:00,127.01,127.41,126.97,127.14,26725.0,125.3239,125.7186,125.2844,125.4522,26725.0
2024-04-11 12:30:00,127.12,127.23,126.87,127.02,11828.0,125.4325,125.541,125.1858,125.3338,11828.0
2024-04-11 13:00:00,127.07,127.66,126.98,127.52,23061.0,125.3831,125.9653,125.2943,125.8271,23061.0
2024-04-11 13:30:00,127.55,127.64,127.35,127.51,28606.0,125.8567,125.9455,125.6594,125.8173,28606.0
2024-04-11 14:00:00,127.5,127.83,127.5,127.83,13024.0,125.8074,126.133,125.8074,126.133,13024.0
2024-04-11 14:30:00,127.86,127.86,127.51,127.57,17350.0,126.1626,126.1626,125.8173,125.8765,17350.0
2024-04-11 15:00:00,127.57,127.58,126.9,127.06,12827.0,125.8765,125.8863,125.2154,125.3732,12827.0
2024-04-11 15:30:00,127.02,127.19,126.61,126.63,109364.0,125.3338,125.5015,124.9292,124.949,109364.0
2024-04-12 09:30:00,126.31,127.08,126.31,126.66,13468.0,124.6332,125.393,124.6332,124.9786,13468.0
2024-04-12 10:00:00,126.65,126.86,126.56,126.65,13356.0,124.9687,125.1759,124.8799,124.9687,13356.0
2024-04-12 10:30:00,126.92,126.99,126.47,126.68,11597.0,125.2351,125.3042,124.7911,124.9983,11597.0
2024-04-12 11:00:00,126.67,127.04,126.5,126.71,18575.0,124.9884,125.3535,124.8207,125.0279,18575.0
2024-04-12 11:30:00,126.72,126.91,126.51,126.86,14415.0,125.0378,125.2252,124.8305,125.1759,14415.0
2024-04-12 12:00:00,126.83,126.91,126.25,126.3,104698.0,125.1463,125.2252,124.574,124.6233,104698.0
2024-04-12 12:30:00,126.3,126.35,125.85,125.94,27868.0,124.6233,124.6727,124.1793,124.2681,27868.0
2024-04-12 13:00:00,125.88,126.03,125.51,126.01,27118.0,124.2089,124.3569,123.8438,124.3372,27118.0
2024-04-12 13:30:00,126.0,126.07,125.67,125.85,24479.0,124.3273,124.3964,124.0017,124.1793,24479.0
2024-04-12 14:00:00,125.78,125.8,125.43,125.46,10575.0,124.1102,124.13,123.7649,123.7945,10575.0
2024-04-12 14:30:00,125.51,125.51,125.3,125.31,9560.0,123.8438,123.8438,123.6366,123.6465,9560.0
2024-04-12 15:00:00,125.27,125.35,124.93,125.33,34487.0,123.607,123.6859,123.2715,123.6662,34487.0
2024-04-12 15:30:00,125.36,125.86,125.34,125.75,89198.0,123.6958,124.1892,123.6761,124.0806,89198.0
2024-04-15 09:30:00,127.01,127.35,126.68,126.84,24992.0,125.3239,125.6594,124.9983,125.1562,24992.0
2024-04-15 10:00:00,126.76,126.81,125.88,125.91,14784.0,125.0772,125.1266,124.2089,124.2385,14784.0
2024-04-15 10:30:00,125.89,125.89,125.29,125.4,14918.0,124.2188,124.2188,123.6267,123.7353,14918.0
2024-04-15 11:00:00,125.3,125.8,125.2,125.8,22685.0,123.6366,124.13,123.5379,124.13,22685.0
2024-04-15 11:30:00,125.8,126.04,125.74,125.97,11148.0,124.13,124.3668,124.0708,124.2977,11148.0
2024-04-15 12:00:00,125.98,126.14,125.6,125.66,13756.0,124.3076,124.4655,123.9326,123.9918,13756.0
2024-04-15 12:30:00,125.56,125.72,125.46,125.57,8991.0,123.8932,124.051,123.7945,123.903,8991.0
2024-04-15 13:00:00,125.58,125.59,125.09,125.16,9860.0,123.9129,123.9228,123.4294,123.4985,9860.0
2024-04-15 13:30:00,125.08,125.13,124.79,125.13,12730.0,123.4195,123.4689,123.1334,123.4689,12730.0
2024-04-15 14:00:00,125.11,125.2,124.86,124.86,11613.0,123.4491,123.5379,123.2025,123.2025,11613.0
2024-04-15 14:30:00,124.83,124.95,124.2,124.51,10610.0,123.1729,123.2913,122.5512,122.8571,10610.0
2024-04-15 15:00:00,124.51,125.05,124.28,124.79,26456.0,122.8571,123.3899,122.6302,123.1334,26456.0
2024-04-15 15:30:00,124.87,125.29,124.82,124.89,127120.0,123.2123,123.6267,123.163,123.2321,127120.0
2024-04-16 09:30:00,125.82,125.82,125.0,125.35,16876.0,124.1497,124.1497,123.3406,123.6859,16876.0
2024-04-16 10:00:00,125.18,125.34,124.85,125.03,30935.0,123.5182,123.6761,123.1926,123.3702,30935.0
2024-04-16 10:30:00,124.95,125.0,124.65,124.71,9295.0,123.2913,123.3406,122.9952,123.0544,9295.0
2024-04-16 11:00:00,124.71,125.01,124.7,124.94,10043.0,123.0544,123.3505,123.0446,123.2814,10043.0
2024-04-16 11:30:00,124.8,125.19,124.74,125.0,13343.0,123.1432,123.5281,123.084,123.3406,13343.0
2024-04-16 12:00:00,124.94,125.21,124.79,125.04,39008.0,123.2814,123.5478,123.1334,123.3801,39008.0
2024-04-16 12:30:00,125.08,125.14,124.73,124.8,18279.0,123.4195,123.4787,123.0742,123.1432,18279.0
2024-04-16 13:00:00,124.79,125.01,124.58,124.93,14836.0,123.1334,123.3505,122.9262,123.2715,14836.0
2024-04-16 13:30:00,124.86,125.0,124.47,124.52,12325.0,123.2025,123.3406,122.8176,122.867,12325.0
2024-04-16 14:00:00,124.5,125.07,124.32,124.32,26449.0,122.8472,123.4097,122.6696,122.6696,26449.0
2024-04-16 14:30:00,124.46,125.0,124.4,124.98,13285.0,122.8078,123.3406,122.7486,123.3209,13285.0
2024-04-16 15:00:00,125.0,125.1,124.76,125.01,36488.0,123.3406,123.4393,123.1038,123.3505,36488.0
2024-04-16 15:30:00,124.94,125.08,124.59,124.63,134139.0,123.2814,123.4195,122.936,122.9755,134139.0
2024-04-17 09:30:00,125.08,125.08,123.73,124.33,60686.0,123.4195,123.4195,122.0875,122.6795,60686.0
2024-04-17 10:00:00,124.32,124.41,124.06,124.3,14762.0,122.6696,122.7584,122.4131,122.6499,14762.0
2024-04-17 10:30:00,124.23,124.43,124.01,124.09,20380.0,122.5808,122.7782,122.3637,122.4427,20380.0
2024-04-17 11:00:00,124.07,124.28,123.83,123.83,23461.0,122.4229,122.6302,122.1861,122.1861,23461.0
2024-04-17 11:30:00,123.72,124.12,123.62,124.04,23064.0,122.0776,122.4723,121.9789,122.3933,23064.0
2024-04-17 12:00:00,123.99,123.99,123.63,123.7,15677.0,122.344,122.344,121.9888,122.0579,15677.0
2024-04-17 12:30:00,123.66,123.66,123.22,123.47,15775.0,122.0184,122.0184,121.5842,121.8309,15775.0
2024-04-17 13:00:00,123.38,123.69,123.3,123.65,12377.0,121.7421,122.048,121.6632,122.0085,12377.0
2024-04-17 13:30:00,123.66,123.86,123.47,123.77,15196.0,122.0184,122.2157,121.8309,122.1269,15196.0
2024-04-17 14:00:00,123.84,124.51,123.82,124.4,55982.0,122.196,122.8571,122.1763,122.7486,55982.0
2024-04-17 14:30:00,124.47,124.62,124.2,124.23,46649.0,122.8176,122.9656,122.5512,122.5808,46649.0
2024-04-17 15:00:00,124.21,124.7,124.05,124.6,82520.0,122.5611,123.0446,122.4032,122.9459,82520.0
2024-04-17 15:30:00,124.61,125.03,124.14,124.36,183293.0,122.9558,123.3702,122.492,122.7091,183293.0
2024-04-18 09:30:00,124.6,125.0,124.31,124.73,30026.0,122.9459,123.3406,122.6598,123.0742,30026.0
2024-04-18 10:00:00,124.77,124.85,124.43,124.61,23740.0,123.1136,123.1926,122.7782,122.9558,23740.0
2024-04-18 10:30:00,124.62,125.21,124.56,124.88,20157.0,122.9656,123.5478,122.9064,123.2222,20157.0
2024-04-18 11:00:00,124.89,125.15,124.61,124.62,24594.0,123.2321,123.4886,122.9558,122.9656,24594.0
2024-04-18 11:30:00,124.58,124.69,124.31,124.58,8285.0,122.9262,123.0347,122.6598,122.9262,8285.0
2024-04-18 12:00:00,124.65,124.69,124.41,124.5,11858.0,122.9952,123.0347,122.7584,122.8472,11858.0
2024-04-18 12:30:00,124.49,124.53,123.85,123.98,13168.0,122.8374,122.8768,122.2059,122.3341,13168.0
2024-04-18 13:00:00,123.93,124.04,123.6,123.73,10841.0,122.2848,122.3933,121.9592,122.0875,10841.0
2024-04-18 13:30:00,123.75,123.9,123.63,123.75,13492.0,122.1072,122.2552,121.9888,122.1072,13492.0
2024-04-18 14:00:00,123.8,124.2,123.78,123.81,28645.0,122.1565,122.5512,122.1368,122.1664,28645.0
2024-04-18 14:30:00,123.85,123.85,123.35,123.37,21873.0,122.2059,122.2059,121.7125,121.7322,21873.0
2024-04-18 15:00:00,123.37,123.65,123.28,123.58,36065.0,121.7322,122.0085,121.6434,121.9394,36065.0
2024-04-18 15:30:00,123.58,124.2,123.58,123.74,146691.0,121.9394,122.5512,121.9394,122.0973,146691.0
2024-04-19 09:30:00,124.47,125.0,123.8,124.86,61701.0,122.8176,123.3406,122.1565,123.2025,61701.0
2024-04-19 10:00:00,124.75,125.17,124.46,125.07,37167.0,123.0939,123.5083,122.8078,123.4097,37167.0
2024-04-19 10:30:00,125.03,125.1,124.49,124.56,22788.0,123.3702,123.4393,122.8374,122.9064,22788.0
2024-04-19 11:00:00,124.5,125.22,124.36,125.22,40369.0,122.8472,123.5577,122.7091,123.5577,40369.0
2024-04-19 11:30:00,125.14,125.37,124.73,124.95,22157.0,123.4787,123.7057,123.0742,123.2913,22157.0
2024-04-19 12:00:00,124.95,125.09,124.84,125.01,25108.0,123.2913,123.4294,123.1827,123.3505,25108.0
2024-04-19 12:30:00,124.97,124.98,124.65,124.81,49258.0,123.311,123.3209,122.9952,123.1531,49258.0
2024-04-19 13:00:00,124.86,125.27,124.79,124.97,35681.0,123.2025,123.607,123.1334,123.311,35681.0
2024-04-19 13:30:00,124.95,125.45,124.89,125.3,33822.0,123.2913,123.7846,123.2321,123.6366,33822.0
2024-04-19 14:00:00,125.24,125.24,124.7,124.7,21845.0,123.5774,123.5774,123.0446,123.0446,21845.0
2024-04-19 14:30:00,124.76,124.86,124.64,124.81,19051.0,123.1038,123.2025,122.9854,123.1531,19051.0
2024-04-19 15:00:00,124.76,124.88,124.61,124.77,17048.0,123.1038,123.2222,122.9558,123.1136,17048.0
2024-04-19 15:30:00,124.74,124.93,124.46,124.9,97495.0,123.084,123.2715,122.8078,123.2419,97495.0
2024-04-22 09:30:00,125.74,125.87,124.98,125.73,35738.0,124.0708,124.199,123.3209,124.0609,35738.0
2024-04-22 10:00:00,125.63,126.26,125.58,126.06,28106.0,123.9622,124.5839,123.9129,124.3865,28106.0
2024-04-22 10:30:00,126.04,126.12,125.91,125.97,26855.0,124.3668,124.4457,124.2385,124.2977,26855.0
2024-04-22 11:00:00,125.92,126.03,125.75,125.98,14848.0,124.2484,124.3569,124.0806,124.3076,14848.0
2024-04-22 11:30:00,125.97,126.01,125.77,125.98,13009.0,124.2977,124.3372,124.1004,124.3076,13009.0
2024-04-22 12:00:00,126.0,126.29,125.9,126.05,36125.0,124.3273,124.6135,124.2286,124.3767,36125.0
2024-04-22 12:30:00,126.04,126.25,126.0,126.25,10483.0,124.3668,124.574,124.3273,124.574,10483.0
2024-04-22 13:00:00,126.26,126.72,126.22,126.7,18123.0,124.5839,125.0378,124.5444,125.018,18123.0
2024-04-22 13:30:00,126.68,127.06,126.51,126.9,98750.0,124.9983,125.3732,124.8305,125.2154,98750.0
2024-04-22 14:00:00,126.9,127.05,126.9,126.97,29735.0,125.2154,125.3634,125.2154,125.2844,29735.0
2024-04-22 14:30:00,126.97,127.02,126.64,126.86,18936.0,125.2844,125.3338,124.9588,125.1759,18936.0
2024-04-22 15:00:00,126.83,126.83,126.5,126.57,16173.0,125.1463,125.1463,124.8207,124.8898,16173.0
2024-04-22 15:30:00,126.58,126.59,125.98,126.03,109713.0,124.8996,124.9095,124.3076,124.3569,109713.0
2024-04-23 09:30:00,126.76,127.3,126.38,127.23,15069.0,125.0772,125.6101,124.7023,125.541,15069.0
2024-04-23 10:00:00,127.2,127.75,127.19,127.75,27369.0,125.5114,126.0541,125.5015,126.0541,27369.0
2024-04-23 10:30:00,127.73,127.77,127.4,127.68,18919.0,126.0344,126.0738,125.7087,125.985,18919.0
2024-04-23 11:00:00,127.61,127.92,127.14,127.47,46890.0,125.9159,126.2218,125.4522,125.7778,46890.0
2024-04-23 11:30:00,127.47,127.48,127.26,127.4,13844.0,125.7778,125.7877,125.5706,125.7087,13844.0
2024-04-23 12:00:00,127.38,127.43,127.17,127.33,13855.0,125.689,125.7383,125.4818,125.6397,13855.0
2024-04-23 12:30:00,127.34,127.71,127.33,127.69,17668.0,125.6495,126.0146,125.6397,125.9949,17668.0
2024-04-23 13:00:00,127.64,128.09,127.59,127.89,20982.0,125.9455,126.3896,125.8962,126.1922,20982.0
2024-04-23 13:30:00,127.9,128.29,127.86,128.27,43140.0,126.2021,126.5869,126.1626,126.5672,43140.0
2024-04-23 14:00:00,128.23,128.3,127.69,128.06,62850.0,126.5277,126.5968,125.9949,126.36,62850.0
2024-04-23 14:30:00,128.03,128.17,127.67,128.02,31628.0,126.3304,126.4685,125.9751,126.3205,31628.0
2024-04-23 15:00:00,128.05,128.27,128.02,128.24,46283.0,126.3501,126.5672,126.3205,126.5376,46283.0
2024-04-23 15:30:00,128.25,128.78,128.1,128.66,221307.0,126.5475,127.0704,126.3994,126.952,221307.0
2024-04-24 09:30:00,128.54,130.36,128.19,128.79,89220.0,126.8336,128.6294,126.4882,127.0803,89220.0
2024-04-24 10:00:00,128.71,129.39,128.53,128.7,27637.0,127.0013,127.6723,126.8237,126.9915,27637.0
2024-04-24 10:30:00,128.76,128.84,128.03,128.23,10684.0,127.0507,127.1296,126.3304,126.5277,10684.0
2024-04-24 11:00:00,128.23,128.35,128.06,128.34,11532.0,126.5277,126.6461,126.36,126.6363,11532.0
2024-04-24 11:30:00,128.32,128.95,128.29,128.7,50447.0,126.6165,127.2382,126.5869,126.9915,50447.0
2024-04-24 12:00:00,128.72,128.8,128.54,128.72,12747.0,127.0112,127.0901,126.8336,127.0112,12747.0
2024-04-24 12:30:00,128.68,128.68,128.35,128.62,8426.0,126.9717,126.9717,126.6461,126.9125,8426.0
2024-04-24 13:00:00,128.59,128.78,128.56,128.75,10393.0,126.8829,127.0704,126.8533,127.0408,10393.0
2024-04-24 13:30:00,128.77,129.27,128.67,129.09,14509.0,127.0605,127.5539,126.9619,127.3763,14509.0
2024-04-24 14:00:00,129.01,129.11,128.85,128.91,13429.0,127.2974,127.396,127.1395,127.1987,13429.0
2024-04-24 14:30:00,128.9,128.95,128.51,128.58,24245.0,127.1888,127.2382,126.804,126.8731,24245.0
2024-04-24 15:00:00,128.53,128.63,128.39,128.53,20833.0,126.8237,126.9224,126.6856,126.8237,20833.0
2024-04-24 15:30:00,128.55,128.96,128.37,128.87,67345.0,126.8435,127.248,126.6659,127.1592,67345.0
2024-04-25 09:30:00,128.37,128.89,128.22,128.86,25145.0,126.6659,127.179,126.5178,127.1494,25145.0
2024-04-25 10:00:00,128.91,129.29,128.55,129.19,24471.0,127.1987,127.5736,126.8435,127.475,24471.0
2024-04-25 10:30:00,129.2,129.24,128.46,129.08,53992.0,127.4848,127.5243,126.7547,127.3664,53992.0
2024-04-25 11:00:00,129.03,129.92,129.03,129.55,23579.0,127.3171,128.1953,127.3171,127.8302,23579.0
2024-04-25 11:30:00,129.63,129.85,129.59,129.85,10963.0,127.9091,128.1262,127.8697,128.1262,10963.0
2024-04-25 12:00:00,129.8,130.14,129.7,130.05,19597.0,128.0769,128.4124,127.9782,128.3236,19597.0
2024-04-25 12:30:00,130.03,130.06,129.77,129.97,6756.0,128.3038,128.3334,128.0473,128.2446,6756.0
2024-04-25 13:00:00,129.95,130.06,129.43,129.57,14328.0,128.2249,128.3334,127.7118,127.8499,14328.0
2024-04-25 13:30:00,129.59,129.98,129.56,129.78,10053.0,127.8697,128.2545,127.8401,128.0571,10053.0
2024-04-25 14:00:00,129.78,130.05,129.69,129.7,15661.0,128.0571,128.3236,127.9683,127.9782,15661.0
2024-04-25 14:30:00,129.72,129.92,129.27,129.59,26614.0,127.9979,128.1953,127.5539,127.8697,26614.0
2024-04-25 15:00:00,129.64,129.99,129.63,129.94,15897.0,127.919,128.2644,127.9091,128.215,15897.0
2024-04-25 15:30:00,129.97,130.09,129.66,129.9,86747.0,128.2446,128.363,127.9387,128.1755,86747.0
2024-04-26 09:30:00,129.43,129.59,128.8,129.25,29884.0,127.7118,127.8697,127.0901,127.5342,29884.0
2024-04-26 10:00:00,129.31,130.0,129.3,129.84,14545.0,127.5934,128.2742,127.5835,128.1163,14545.0
2024-04-26 10:30:00,129.95,130.3,129.95,130.12,10505.0,128.2249,128.5702,128.2249,128.3926,10505.0
2024-04-26 11:00:00,130.01,130.18,129.69,130.04,10128.0,128.2841,128.4518,127.9683,128.3137,10128.0
2024-04-26 11:30:00,130.19,130.36,129.99,130.22,7369.0,128.4617,128.6294,128.2644,128.4913,7369.0
2024-04-26 12:00:00,130.11,130.27,130.07,130.25,6301.0,128.3828,128.5406,128.3433,128.5209,6301.0
2024-04-26 12:30:00,130.27,130.37,130.16,130.36,10382.0,128.5406,128.6393,128.4321,128.6294,10382.0
2024-04-26 13:00:00,130.4,130.85,130.28,130.73,37874.0,128.6689,129.1129,128.5505,128.9945,37874.0
2024-04-26 13:30:00,130.77,130.85,130.53,130.84,12132.0,129.034,129.1129,128.7972,129.1031,12132.0
2024-04-26 14:00:00,130.83,130.88,130.51,130.6,11329.0,129.0932,129.1425,128.7774,128.8663,11329.0
2024-04-26 14:30:00,130.52,130.94,130.47,130.87,37744.0,128.7873,129.2017,128.738,129.1327,37744.0
2024-04-26 15:00:00,130.94,130.95,130.53,130.72,23352.0,129.2017,129.2116,128.7972,128.9847,23352.0
2024-04-26 15:30:00,130.72,130.72,130.29,130.32,79817.0,128.9847,128.9847,128.5604,128.59,79817.0
2024-04-29 09:30:00,130.3,131.78,130.28,131.09,58033.0,128.5702,130.0306,128.5505,129.3497,58033.0
2024-04-29 10:00:00,131.2,132.34,131.17,131.88,41911.0,129.4583,130.5832,129.4287,130.1293,41911.0
2024-04-29 10:30:00,131.89,132.06,131.37,131.91,32060.0,130.1391,130.3069,129.626,130.1589,32060.0
2024-04-29 11:00:00,131.98,131.98,131.57,131.74,16209.0,130.2279,130.2279,129.8234,129.9911,16209.0
2024-04-29 11:30:00,131.71,131.97,131.55,131.88,35993.0,129.9615,130.2181,129.8036,130.1293,35993.0
2024-04-29 12:00:00,131.88,132.0,131.8,131.93,36426.0,130.1293,130.2477,130.0503,130.1786,36426.0
2024-04-29 12:30:00,131.95,132.1,131.58,131.83,38967.0,130.1983,130.3463,129.8332,130.0799,38967.0
2024-04-29 13:00:00,131.83,131.93,131.21,131.57,38745.0,130.0799,130.1786,129.4682,129.8234,38745.0
2024-04-29 13:30:00,131.52,131.62,131.27,131.36,39407.0,129.774,129.8727,129.5274,129.6162,39407.0
2024-04-29 14:00:00,131.32,131.44,131.13,131.21,23125.0,129.5767,129.6951,129.3892,129.4682,23125.0
2024-04-29 14:30:00,131.21,131.66,131.17,131.62,37688.0,129.4682,129.9122,129.4287,129.8727,37688.0
2024-04-29 15:00:00,131.63,131.79,131.29,131.54,45350.0,129.8826,130.0405,129.5471,129.7938,45350.0
2024-04-29 15:30:00,131.54,131.62,130.96,131.61,221646.0,129.7938,129.8727,129.2215,129.8628,221646.0
2024-04-30 09:30:00,139.09,140.91,135.69,136.47,411644.0,137.2435,139.0394,133.8887,134.6583,411644.0
2024-04-30 10:00:00,136.65,138.23,135.88,136.29,118726.0,134.8359,136.395,134.0762,134.4807,118726.0
2024-04-30 10:30:00,136.18,136.78,135.91,136.24,63403.0,134.3722,134.9642,134.1058,134.4314,63403.0
2024-04-30 11:00:00,136.18,137.24,135.34,136.63,121923.0,134.3722,135.4181,133.5433,134.8162,121923.0
2024-04-30 11:30:00,136.62,137.0,136.34,136.47,52973.0,134.8063,135.1813,134.5301,134.6583,52973.0
2024-04-30 12:00:00,136.47,136.63,136.06,136.25,47795.0,134.6583,134.8162,134.2538,134.4412,47795.0
2024-04-30 12:30:00,136.25,136.27,135.27,135.45,72059.0,134.4412,134.461,133.4743,133.6519,72059.0
2024-04-30 13:00:00,135.5,135.8,135.12,135.2,63436.0,133.7012,133.9972,133.3262,133.4052,63436.0
2024-04-30 13:30:00,135.14,138.4,135.13,138.26,234259.0,133.346,136.5627,133.3361,136.4246,234259.0
2024-04-30 14:00:00,138.25,139.91,138.1,139.44,180772.0,136.4147,138.0527,136.2667,137.5889,180772.0
2024-04-30 14:30:00,139.41,140.08,138.95,139.68,100889.0,137.5593,138.2204,137.1054,137.8257,100889.0
2024-04-30 15:00:00,139.66,140.51,139.39,140.05,203045.0,137.806,138.6447,137.5396,138.1908,203045.0
2024-04-30 15:30:00,139.96,140.33,139.24,140.24,542869.0,138.102,138.4671,137.3916,138.3783,542869.0
2024-05-01 09:30:00,139.71,140.13,138.6,139.74,51082.0,137.8553,138.2697,136.7601,137.8849,51082.0
2024-05-01 10:00:00,139.59,140.2,138.81,139.74,53182.0,137.7369,138.3388,136.9673,137.8849,53182.0
2024-05-01 10:30:00,139.72,140.69,139.69,140.68,26423.0,137.8652,138.8223,137.8356,138.8124,26423.0
2024-05-01 11:00:00,140.69,140.89,140.46,140.56,29504.0,138.8223,139.0197,138.5954,138.694,29504.0
2024-05-01 11:30:00,140.56,141.02,140.33,141.0,22721.0,138.694,139.1479,138.4671,139.1282,22721.0
2024-05-01 12:00:00,140.88,141.8,140.8,141.72,59203.0,139.0098,139.9176,138.9308,139.8386,59203.0
2024-05-01 12:30:00,141.69,142.28,141.18,141.55,62002.0,139.809,140.3912,139.3058,139.6709,62002.0
2024-05-01 13:00:00,141.72,142.17,141.48,142.02,58111.0,139.8386,140.2827,139.6018,140.1346,58111.0
2024-05-01 13:30:00,142.05,142.26,141.52,141.8,69160.0,140.1643,140.3715,139.6413,139.9176,69160.0
2024-05-01 14:00:00,141.81,142.11,141.37,142.11,68694.0,139.9274,140.2235,139.4933,140.2235,68694.0
2024-05-01 14:30:00,142.13,142.7,141.84,142.59,50670.0,140.2432,140.8056,139.957,140.6971,50670.0
2024-05-01 15:00:00,142.64,142.9,142.2,142.54,93903.0,140.7464,141.003,140.3123,140.6477,93903.0
2024-05-01 15:30:00,142.52,142.68,142.05,142.19,300616.0,140.628,140.7859,140.1643,140.3024,300616.0
2024-05-02 09:30:00,142.31,142.5,140.73,141.34,61250.0,140.4208,140.6083,138.8618,139.4637,61250.0
2024-05-02 10:00:00,141.63,142.04,141.34,141.93,36128.0,139.7498,140.1544,139.4637,140.0458,36128.0
2024-05-02 10:30:00,141.87,141.88,141.02,141.46,35217.0,139.9866,139.9965,139.1479,139.5821,35217.0
2024-05-02 11:00:00,141.5,142.13,141.4,141.82,73088.0,139.6216,140.2432,139.5229,139.9373,73088.0
2024-05-02 11:30:00,141.8,141.88,141.26,141.73,19961.0,139.9176,139.9965,139.3847,139.8485,19961.0
2024-05-02 12:00:00,141.74,141.78,141.12,141.4,16049.0,139.8584,139.8978,139.2466,139.5229,16049.0
2024-05-02 12:30:00,141.38,141.67,141.36,141.52,9345.0,139.5031,139.7893,139.4834,139.6413,9345.0
2024-05-02 13:00:00,141.56,142.11,141.54,142.11,15395.0,139.6808,140.2235,139.661,140.2235,15395.0
2024-05-02 13:30:00,142.14,142.21,141.94,142.0,15219.0,140.2531,140.3221,140.0557,140.1149,15219.0
2024-05-02 14:00:00,142.01,142.23,141.92,142.21,29570.0,140.1248,140.3419,140.036,140.3221,29570.0
2024-05-02 14:30:00,142.18,142.62,142.0,142.62,57853.0,140.2925,140.7267,140.1149,140.7267,57853.0
2024-05-02 15:00:00,142.62,143.12,142.58,143.03,56379.0,140.7267,141.22,140.6872,141.1312,56379.0
2024-05-02 15:30:00,143.01,143.35,142.52,142.63,308160.0,141.1115,141.447,140.628,140.7366,308160.0
2024-05-03 09:30:00,142.65,143.07,141.5,141.8,41511.0,140.7563,141.1707,139.6216,139.9176,41511.0
2024-05-03 10:00:00,141.79,141.84,141.23,141.58,13838.0,139.9077,139.957,139.3551,139.7005,13838.0
2024-05-03 10:30:00,141.62,142.0,141.57,141.86,31399.0,139.74,140.1149,139.6906,139.9768,31399.0
2024-05-03 11:00:00,141.86,142.11,141.46,141.56,45765.0,139.9768,140.2235,139.5821,139.6808,45765.0
2024-05-03 11:30:00,141.57,141.98,141.38,141.95,30677.0,139.6906,140.0952,139.5031,140.0656,30677.0
2024-05-03 12:00:00,141.97,142.28,141.81,142.25,49089.0,140.0853,140.3912,139.9274,140.3616,49089.0
2024-05-03 12:30:00,142.27,142.48,141.91,142.03,39484.0,140.3813,140.5885,140.0261,140.1445,39484.0
2024-05-03 13:00:00,142.03,142.35,141.96,142.23,27337.0,140.1445,140.4603,140.0754,140.3419,27337.0
2024-05-03 13:30:00,142.25,142.3,141.77,141.92,40016.0,140.3616,140.4109,139.888,140.036,40016.0
2024-05-03 14:00:00,141.97,142.08,141.71,141.72,32933.0,140.0853,140.1939,139.8288,139.8386,32933.0
2024-05-03 14:30:00,141.71,141.72,141.22,141.37,65372.0,139.8288,139.8386,139.3453,139.4933,65372.0
2024-05-03 15:00:00,141.32,141.72,141.24,141.47,55086.0,139.4439,139.8386,139.365,139.592,55086.0
2024-05-03 15:30:00,141.45,142.02,141.39,141.66,212248.0,139.5722,140.1346,139.513,139.7794,212248.0
2024-05-06 09:30:00,142.4,142.89,141.67,141.96,69438.0,140.5096,140.9931,139.7893,140.0754,69438.0
2024-05-06 10:00:00,142.0,143.08,141.96,142.91,101535.0,140.1149,141.1806,140.0754,141.0128,101535.0
2024-05-06 10:30:00,142.91,143.29,142.79,142.98,127502.0,141.0128,141.3878,140.8944,141.0819,127502.0
2024-05-06 11:00:00,142.98,143.09,142.68,142.75,57400.0,141.0819,141.1904,140.7859,140.855,57400.0
2024-05-06 11:30:00,142.69,142.99,142.52,142.9,31986.0,140.7958,141.0918,140.628,141.003,31986.0
2024-05-06 12:00:00,142.89,143.08,142.85,142.97,24464.0,140.9931,141.1806,140.9536,141.072,24464.0
2024-05-06 12:30:00,142.97,143.14,142.72,142.74,41950.0,141.072,141.2398,140.8254,140.8451,41950.0
2024-05-06 13:00:00,142.77,142.79,142.53,142.63,39342.0,140.8747,140.8944,140.6379,140.7366,39342.0
2024-05-06 13:30:00,142.66,142.7,142.32,142.38,26294.0,140.7662,140.8056,140.4307,140.4899,26294.0
2024-05-06 14:00:00,142.36,142.57,142.32,142.54,42645.0,140.4701,140.6773,140.4307,140.6477,42645.0
2024-05-06 14:30:00,142.53,142.61,142.47,142.5,28203.0,140.6379,140.7168,140.5787,140.6083,28203.0
2024-05-06 15:00:00,142.49,142.65,142.4,142.59,77705.0,140.5984,140.7563,140.5096,140.6971,77705.0
2024-05-06 15:30:00,142.61,142.78,142.42,142.62,415644.0,140.7168,140.8846,140.5293,140.7267,415644.0
2024-05-07 09:30:00,143.85,144.17,142.87,143.75,83463.0,141.9404,142.2561,140.9734,141.8417,83463.0
2024-05-07 10:00:00,143.62,143.73,143.42,143.69,15362.0,141.7134,141.8219,141.5161,141.7825,15362.0
2024-05-07 10:30:00,143.76,143.9,143.54,143.76,26053.0,141.8516,141.9897,141.6345,141.8516,26053.0
2024-05-07 11:00:00,143.72,143.8,143.51,143.54,14770.0,141.8121,141.891,141.6049,141.6345,14770.0
2024-05-07 11:30:00,143.52,143.65,143.46,143.59,17195.0,141.6147,141.743,141.5555,141.6838,17195.0
2024-05-07 12:00:00,143.51,143.58,143.31,143.46,10360.0,141.6049,141.6739,141.4075,141.5555,10360.0
2024-05-07 12:30:00,143.49,143.49,143.11,143.27,21150.0,141.5851,141.5851,141.2102,141.3681,21150.0
2024-05-07 13:00:00,143.3,143.32,143.2,143.32,15678.0,141.3977,141.4174,141.299,141.4174,15678.0
2024-05-07 13:30:00,143.3,143.45,143.21,143.24,21006.0,141.3977,141.5457,141.3089,141.3385,21006.0
2024-05-07 14:00:00,143.2,143.27,143.1,143.17,11622.0,141.299,141.3681,141.2003,141.2694,11622.0
2024-05-07 14:30:00,143.17,143.17,142.97,143.11,21713.0,141.2694,141.2694,141.072,141.2102,21713.0
2024-05-07 15:00:00,143.12,143.16,142.75,142.86,43818.0,141.22,141.2595,140.855,140.9635,43818.0
2024-05-07 15:30:00,142.89,143.21,142.8,142.85,146935.0,140.9931,141.3089,140.9043,140.9536,146935.0
2024-05-08 09:30:00,143.5,144.12,143.5,143.75,64447.0,141.595,142.2068,141.595,141.8417,64447.0
2024-05-08 10:00:00,143.8,144.61,143.75,144.46,41698.0,141.891,142.6903,141.8417,142.5423,41698.0
2024-05-08 10:30:00,144.52,144.9,144.5,144.78,28899.0,142.6015,142.9764,142.5817,142.858,28899.0
2024-05-08 11:00:00,144.82,144.96,144.7,144.9,24285.0,142.8975,143.0356,142.7791,142.9764,24285.0
2024-05-08 11:30:00,144.93,145.23,144.89,145.01,23527.0,143.006,143.302,142.9665,143.085,23527.0
2024-05-08 12:00:00,145.0,145.25,144.92,144.92,22082.0,143.0751,143.3218,142.9962,142.9962,22082.0
2024-05-08 12:30:00,144.91,145.1,144.86,144.98,32538.0,142.9863,143.1738,142.9369,143.0554,32538.0
2024-05-08 13:00:00,145.01,145.03,144.8,144.94,37967.0,143.085,143.1047,142.8777,143.0159,37967.0
2024-05-08 13:30:00,144.94,145.41,144.83,145.24,35149.0,143.0159,143.4796,142.9073,143.3119,35149.0
2024-05-08 14:00:00,145.25,145.31,145.0,145.18,28385.0,143.3218,143.381,143.0751,143.2527,28385.0
2024-05-08 14:30:00,145.15,145.41,145.06,145.1,34120.0,143.2231,143.4796,143.1343,143.1738,34120.0
2024-05-08 15:00:00,145.09,145.1,144.86,145.01,54123.0,143.1639,143.1738,142.9369,143.085,54123.0
2024-05-08 15:30:00,145.0,145.5,145.0,145.45,165673.0,143.0751,143.5685,143.0751,143.5191,165673.0
2024-05-09 09:30:00,145.85,146.53,145.13,145.91,102611.0,143.9138,144.5848,143.2034,143.973,102611.0
2024-05-09 10:00:00,145.91,146.17,145.78,145.97,43803.0,143.973,144.2296,143.8447,144.0322,43803.0
2024-05-09 10:30:00,145.88,146.48,145.69,146.48,60898.0,143.9434,144.5354,143.7559,144.5354,60898.0
2024-05-09 11:00:00,146.5,146.56,145.8,146.05,62749.0,144.5552,144.6144,143.8645,144.1112,62749.0
2024-05-09 11:30:00,146.08,146.11,145.93,146.07,19862.0,144.1408,144.1704,143.9927,144.1309,19862.0
2024-05-09 12:00:00,146.09,146.5,146.04,146.3,24353.0,144.1506,144.5552,144.1013,144.3578,24353.0
2024-05-09 12:30:00,146.3,146.71,146.3,146.62,99309.0,144.3578,144.7624,144.3578,144.6736,99309.0
2024-05-09 13:00:00,146.65,146.89,146.36,146.4,12387.0,144.7032,144.94,144.417,144.4565,12387.0
2024-05-09 13:30:00,146.42,146.47,146.24,146.3,21662.0,144.4762,144.5256,144.2986,144.3578,21662.0
2024-05-09 14:00:00,146.28,146.32,146.09,146.27,23404.0,144.3381,144.3776,144.1506,144.3282,23404.0
2024-05-09 14:30:00,146.3,146.79,146.25,146.75,24458.0,144.3578,144.8413,144.3085,144.8019,24458.0
2024-05-09 15:00:00,146.75,146.75,146.54,146.61,21782.0,144.8019,144.8019,144.5946,144.6637,21782.0
2024-05-09 15:30:00,146.63,147.0,146.53,146.79,106626.0,144.6835,145.0485,144.5848,144.8413,106626.0
2024-05-10 09:30:00,147.25,147.7,147.14,147.59,28150.0,145.2952,145.7392,145.1867,145.6307,28150.0
2024-05-10 10:00:00,147.71,147.8,147.07,147.2,15458.0,145.7491,145.8379,145.1176,145.2459,15458.0
2024-05-10 10:30:00,147.14,147.49,147.09,147.4,13744.0,145.1867,145.532,145.1373,145.4432,13744.0
2024-05-10 11:00:00,147.4,147.52,146.82,147.17,22901.0,145.4432,145.5616,144.8709,145.2163,22901.0
2024-05-10 11:30:00,147.12,147.25,146.73,146.92,32311.0,145.1669,145.2952,144.7821,144.9696,32311.0
2024-05-10 12:00:00,146.92,147.21,146.9,147.09,15362.0,144.9696,145.2558,144.9499,145.1373,15362.0
2024-05-10 12:30:00,147.09,147.21,146.97,147.11,19532.0,145.1373,145.2558,145.0189,145.1571,19532.0
2024-05-10 13:00:00,147.09,147.18,146.95,146.97,12520.0,145.1373,145.2261,144.9992,145.0189,12520.0
2024-05-10 13:30:00,147.0,147.08,146.91,146.95,13892.0,145.0485,145.1275,144.9597,144.9992,13892.0
2024-05-10 14:00:00,146.97,147.2,146.96,147.11,21272.0,145.0189,145.2459,145.0091,145.1571,21272.0
2024-05-10 14:30:00,147.12,147.22,147.07,147.19,16783.0,145.1669,145.2656,145.1176,145.236,16783.0
2024-05-10 15:00:00,147.17,147.22,147.01,147.1,20272.0,145.2163,145.2656,145.0584,145.1472,20272.0
2024-05-10 15:30:00,147.12,147.66,147.07,147.51,95832.0,145.1669,145.6998,145.1176,145.5518,95832.0
2024-05-13 09:30:00,147.56,147.78,147.1,147.2,31692.0,145.6011,145.8182,145.1472,145.2459,31692.0
2024-05-13 10:00:00,147.23,147.73,147.18,147.61,23013.0,145.2755,145.7688,145.2261,145.6504,23013.0
2024-05-13 10:30:00,147.66,147.74,147.14,147.2,17527.0,145.6998,145.7787,145.1867,145.2459,17527.0
2024-05-13 11:00:00,147.22,147.63,147.22,147.34,13416.0,145.2656,145.6702,145.2656,145.384,13416.0
2024-05-13 11:30:00,147.28,147.34,146.95,147.08,20159.0,145.3248,145.384,144.9992,145.1275,20159.0
2024-05-13 12:00:00,147.05,147.05,146.78,146.96,17263.0,145.0979,145.0979,144.8315,145.0091,17263.0
2024-05-13 12:30:00,146.97,147.27,146.9,146.92,11568.0,145.0189,145.315,144.9499,144.9696,11568.0
2024-05-13 13:00:00,146.86,146.86,146.41,146.52,16217.0,144.9104,144.9104,144.4664,144.5749,16217.0
2024-05-13 13:30:00,146.55,146.84,146.55,146.73,8625.0,144.6045,144.8907,144.6045,144.7821,8625.0
2024-05-13 14:00:00,146.72,146.79,146.52,146.6,8262.0,144.7723,144.8413,144.5749,144.6538,8262.0
2024-05-13 14:30:00,146.62,146.67,146.4,146.54,13187.0,144.6736,144.7229,144.4565,144.5946,13187.0
2024-05-13 15:00:00,146.6,146.74,146.33,146.53,24780.0,144.6538,144.792,144.3874,144.5848,24780.0
2024-05-13 15:30:00,146.56,146.7,146.06,146.09,181753.0,144.6144,144.7525,144.121,144.1506,181753.0
2024-05-14 09:30:00,145.99,146.68,145.72,145.97,30648.0,144.0519,144.7328,143.7855,144.0322,30648.0
2024-05-14 10:00:00,146.0,146.18,145.75,145.81,63822.0,144.0618,144.2394,143.8151,143.8743,63822.0
2024-05-14 10:30:00,145.88,145.88,145.41,145.79,30586.0,143.9434,143.9434,143.4796,143.8546,30586.0
2024-05-14 11:00:00,145.8,145.81,145.37,145.44,10363.0,143.8645,143.8743,143.4402,143.5092,10363.0
2024-05-14 11:30:00,145.41,145.6,145.37,145.44,20946.0,143.4796,143.6671,143.4402,143.5092,20946.0
2024-05-14 12:00:00,145.44,146.3,145.44,146.3,37731.0,143.5092,144.3578,143.5092,144.3578,37731.0
2024-05-14 12:30:00,146.29,146.46,146.19,146.31,20583.0,144.348,144.5157,144.2493,144.3677,20583.0
2024-05-14 13:00:00,146.3,146.3,146.03,146.09,9967.0,144.3578,144.3578,144.0914,144.1506,9967.0
2024-05-14 13:30:00,146.06,146.41,146.01,146.35,10810.0,144.121,144.4664,144.0717,144.4072,10810.0
2024-05-14 14:00:00,146.39,146.44,146.27,146.29,10888.0,144.4466,144.496,144.3282,144.348,10888.0
2024-05-14 14:30:00,146.29,146.61,146.25,146.56,29591.0,144.348,144.6637,144.3085,144.6144,29591.0
2024-05-14 15:00:00,146.55,146.93,146.53,146.85,26716.0,144.6045,144.9795,144.5848,144.9005,26716.0
2024-05-14 15:30:00,146.88,146.9,146.51,146.56,85397.0,144.9301,144.9499,144.565,144.6144,85397.0
2024-05-15 09:30:00,146.65,148.16,146.65,147.63,94449.0,144.7032,146.1931,144.7032,145.6702,94449.0
2024-05-15 10:00:00,147.63,147.93,147.53,147.53,48902.0,145.6702,145.9662,145.5715,145.5715,48902.0
2024-05-15 10:30:00,147.4,147.78,147.32,147.75,21043.0,145.4432,145.8182,145.3643,145.7886,21043.0
2024-05-15 11:00:00,147.68,147.83,147.61,147.78,21626.0,145.7195,145.8675,145.6504,145.8182,21626.0
2024-05-15 11:30:00,147.84,148.05,147.75,147.82,15555.0,145.8774,146.0846,145.7886,145.8577,15555.0
2024-05-15 12:00:00,147.76,147.86,147.65,147.8,13716.0,145.7984,145.8971,145.6899,145.8379,13716.0
2024-05-15 12:30:00,147.84,147.85,147.73,147.74,18856.0,145.8774,145.8873,145.7688,145.7787,18856.0
2024-05-15 13:00:00,147.74,147.84,147.74,147.77,13752.0,145.7787,145.8774,145.7787,145.8083,13752.0
2024-05-15 13:30:00,147.79,147.93,147.74,147.87,24353.0,145.8281,145.9662,145.7787,145.907,24353.0
2024-05-15 14:00:00,147.86,147.86,147.58,147.68,21261.0,145.8971,145.8971,145.6208,145.7195,21261.0
2024-05-15 14:30:00,147.69,147.74,147.5,147.56,14319.0,145.7294,145.7787,145.5419,145.6011,14319.0
2024-05-15 15:00:00,147.59,147.59,147.41,147.41,24733.0,145.6307,145.6307,145.4531,145.4531,24733.0
2024-05-15 15:30:00,147.4,147.5,147.09,147.25,153623.0,145.4432,145.5419,145.1373,145.2952,153623.0
2024-05-16 09:30:00,147.42,148.26,147.16,148.0,29708.0,145.463,146.2918,145.2064,146.0353,29708.0
2024-05-16 10:00:00,147.87,148.25,147.7,148.15,26133.0,145.907,146.2819,145.7392,146.1833,26133.0
2024-05-16 10:30:00,148.17,148.72,148.13,148.62,15559.0,146.203,146.7457,146.1635,146.647,15559.0
2024-05-16 11:00:00,148.66,148.73,148.31,148.63,28744.0,146.6865,146.7556,146.3411,146.6569,28744.0
2024-05-16 11:30:00,148.45,148.45,147.93,147.97,6584.0,146.4793,146.4793,145.9662,146.0057,6584.0
2024-05-16 12:00:00,147.89,147.96,147.76,147.77,10237.0,145.9267,145.9958,145.7984,145.8083,10237.0
2024-05-16 12:30:00,147.68,147.72,147.41,147.41,23171.0,145.7195,145.759,145.4531,145.4531,23171.0
2024-05-16 13:00:00,147.41,147.66,147.26,147.55,33562.0,145.4531,145.6998,145.3051,145.5912,33562.0
2024-05-16 13:30:00,147.6,147.91,147.55,147.91,18030.0,145.6406,145.9465,145.5912,145.9465,18030.0
2024-05-16 14:00:00,147.86,147.89,147.48,147.69,20067.0,145.8971,145.9267,145.5222,145.7294,20067.0
2024-05-16 14:30:00,147.71,147.83,147.4,147.52,20965.0,145.7491,145.8675,145.4432,145.5616,20965.0
2024-05-16 15:00:00,147.51,147.64,147.45,147.61,17542.0,145.5518,145.68,145.4926,145.6504,17542.0
2024-05-16 15:30:00,147.69,147.88,147.48,147.56,65123.0,145.7294,145.9169,145.5222,145.6011,65123.0
2024-05-17 09:30:00,147.92,148.2,147.0,147.83,35911.0,145.9563,146.2326,145.0485,145.8675,35911.0
2024-05-17 10:00:00,147.74,147.96,147.58,147.93,14595.0,145.7787,145.9958,145.6208,145.9662,14595.0
2024-05-17 10:30:00,147.89,147.91,147.62,147.8,14811.0,145.9267,145.9465,145.6603,145.8379,14811.0
2024-05-17 11:00:00,147.8,147.82,147.21,147.38,14699.0,145.8379,145.8577,145.2558,145.4235,14699.0
2024-05-17 11:30:00,147.37,147.9,147.28,147.86,13187.0,145.4136,145.9366,145.3248,145.8971,13187.0
2024-05-17 12:00:00,147.89,148.01,147.65,147.68,12816.0,145.9267,146.0451,145.6899,145.7195,12816.0
2024-05-17 12:30:00,147.64,147.77,147.49,147.67,14979.0,145.68,145.8083,145.532,145.7096,14979.0
2024-05-17 13:00:00,147.72,147.81,147.7,147.76,7072.0,145.759,145.8478,145.7392,145.7984,7072.0
2024-05-17 13:30:00,147.79,147.91,147.74,147.8,9807.0,145.8281,145.9465,145.7787,145.8379,9807.0
2024-05-17 14:00:00,147.78,148.04,147.73,148.04,11777.0,145.8182,146.0747,145.7688,146.0747,11777.0
2024-05-17 14:30:00,148.07,148.14,147.87,148.05,19477.0,146.1043,146.1734,145.907,146.0846,19477.0
2024-05-17 15:00:00,148.06,148.31,148.03,148.25,21524.0,146.0945,146.3411,146.0649,146.2819,21524.0
2024-05-17 15:30:00,148.27,148.73,148.21,148.68,101835.0,146.3017,146.7556,146.2425,146.7062,101835.0
2024-05-20 09:30:00,148.91,149.01,147.92,148.36,38293.0,146.9332,147.0319,145.9563,146.3905,38293.0
2024-05-20 10:00:00,148.35,149.14,148.14,149.03,14783.0,146.3806,147.1601,146.1734,147.0516,14783.0
2024-05-20 10:30:00,149.03,149.24,148.78,149.23,13761.0,147.0516,147.2588,146.8049,147.2489,13761.0
2024-05-20 11:00:00,149.15,149.21,149.01,149.16,5600.0,147.17,147.2292,147.0319,147.1799,5600.0
2024-05-20 11:30:00,149.14,149.38,149.14,149.33,7987.0,147.1601,147.3969,147.1601,147.3476,7987.0
2024-05-20 12:00:00,149.27,149.48,149.24,149.43,9266.0,147.2884,147.4956,147.2588,147.4463,9266.0
2024-05-20 12:30:00,149.46,149.49,149.22,149.25,17686.0,147.4759,147.5055,147.2391,147.2687,17686.0
2024-05-20 13:00:00,149.26,149.31,149.02,149.1,7203.0,147.2785,147.3279,147.0417,147.1207,7203.0
2024-05-20 13:30:00,149.11,149.31,149.06,149.16,5489.0,147.1305,147.3279,147.0812,147.1799,5489.0
2024-05-20 14:00:00,149.08,149.36,149.03,149.32,8233.0,147.1009,147.3772,147.0516,147.3377,8233.0
2024-05-20 14:30:00,149.33,149.35,149.16,149.21,10797.0,147.3476,147.3673,147.1799,147.2292,10797.0
2024-05-20 15:00:00,149.25,149.33,149.13,149.2,12555.0,147.2687,147.3476,147.1503,147.2193,12555.0
2024-05-20 15:30:00,149.25,149.45,149.13,149.44,59390.0,147.2687,147.466,147.1503,147.4561,59390.0
2024-05-21 09:30:00,149.63,150.2,149.6,149.81,23528.0,147.6436,148.2061,147.614,147.8212,23528.0
2024-05-21 10:00:00,149.88,150.07,149.59,149.65,17169.0,147.8903,148.0778,147.6042,147.6634,17169.0
2024-05-21 10:30:00,149.6,149.97,149.6,149.92,14983.0,147.614,147.9791,147.614,147.9298,14983.0
2024-05-21 11:00:00,149.89,150.04,149.68,150.0,16041.0,147.9002,148.0482,147.693,148.0087,16041.0
2024-05-21 11:30:00,150.02,150.09,149.8,149.97,16627.0,148.0284,148.0975,147.8114,147.9791,16627.0
2024-05-21 12:00:00,149.95,150.03,149.72,150.01,13563.0,147.9594,148.0383,147.7324,148.0186,13563.0
2024-05-21 12:30:00,150.02,150.09,149.83,149.91,14362.0,148.0284,148.0975,147.841,147.9199,14362.0
2024-05-21 13:00:00,149.88,149.91,149.8,149.82,5569.0,147.8903,147.9199,147.8114,147.8311,5569.0
2024-05-21 13:30:00,149.85,150.15,149.77,150.15,8711.0,147.8607,148.1567,147.7818,148.1567,8711.0
2024-05-21 14:00:00,150.17,150.17,149.9,149.92,10508.0,148.1765,148.1765,147.91,147.9298,10508.0
2024-05-21 14:30:00,149.96,149.97,149.77,149.97,4842.0,147.9692,147.9791,147.7818,147.9791,4842.0
2024-05-21 15:00:00,149.97,150.13,149.81,150.08,17608.0,147.9791,148.137,147.8212,148.0877,17608.0
2024-05-21 15:30:00,150.04,150.35,150.03,150.3,74490.0,148.0482,148.3541,148.0383,148.3047,74490.0
2024-05-22 09:30:00,150.27,150.83,150.2,150.83,38176.0,148.2751,148.8277,148.2061,148.8277,38176.0
2024-05-22 10:00:00,150.85,150.85,150.59,150.7,24026.0,148.8474,148.8474,148.5909,148.6994,24026.0
2024-05-22 10:30:00,150.7,150.75,150.57,150.64,34833.0,148.6994,148.7488,148.5711,148.6402,34833.0
2024-05-22 11:00:00,150.64,150.93,150.43,150.61,52477.0,148.6402,148.9264,148.433,148.6106,52477.0
2024-05-22 11:30:00,150.6,150.65,150.3,150.53,40406.0,148.6007,148.6501,148.3047,148.5317,40406.0
2024-05-22 12:00:00,150.53,150.73,150.46,150.73,19528.0,148.5317,148.729,148.4626,148.729,19528.0
2024-05-22 12:30:00,150.79,151.03,150.73,150.98,23548.0,148.7882,149.025,148.729,148.9757,23548.0
2024-05-22 13:00:00,150.95,151.11,150.85,150.91,36725.0,148.9461,149.104,148.8474,148.9066,36725.0
2024-05-22 13:30:00,150.9,150.9,150.67,150.68,9839.0,148.8968,148.8968,148.6698,148.6797,9839.0
2024-05-22 14:00:00,150.63,150.63,150.32,150.33,14647.0,148.6304,148.6304,148.3245,148.3343,14647.0
2024-05-22 14:30:00,150.3,150.47,150.29,150.44,13262.0,148.3047,148.4725,148.2949,148.4429,13262.0
2024-05-22 15:00:00,150.45,150.51,150.03,150.15,51464.0,148.4527,148.5119,148.0383,148.1567,51464.0
2024-05-22 15:30:00,150.2,150.39,149.63,149.96,239152.0,148.2061,148.3935,147.6436,147.9692,239152.0
2024-05-23 09:30:00,150.08,151.16,150.08,150.65,34364.0,148.0877,149.1533,148.0877,148.6501,34364.0
2024-05-23 10:00:00,150.65,150.95,150.3,150.67,32471.0,148.6501,148.9461,148.3047,148.6698,32471.0
2024-05-23 10:30:00,150.71,151.15,150.16,150.31,35827.0,148.7093,149.1434,148.1666,148.3146,35827.0
2024-05-23 11:00:00,150.3,150.66,150.25,150.26,34619.0,148.3047,148.66,148.2554,148.2653,34619.0
2024-05-23 11:30:00,150.26,150.31,149.95,149.99,20021.0,148.2653,148.3146,147.9594,147.9988,20021.0
2024-05-23 12:00:00,150.0,150.06,149.64,149.96,24640.0,148.0087,148.0679,147.6535,147.9692,24640.0
2024-05-23 12:30:00,150.05,150.09,149.84,149.9,14502.0,148.058,148.0975,147.8508,147.91,14502.0
2024-05-23 13:00:00,149.91,150.08,149.86,149.9,10916.0,147.9199,148.0877,147.8706,147.91,10916.0
2024-05-23 13:30:00,149.97,149.98,149.4,149.4,17145.0,147.9791,147.989,147.4167,147.4167,17145.0
2024-05-23 14:00:00,149.46,149.54,149.2,149.3,18255.0,147.4759,147.5548,147.2193,147.318,18255.0
2024-05-23 14:30:00,149.27,149.42,148.92,148.93,26090.0,147.2884,147.4364,146.9431,146.9529,26090.0
2024-05-23 15:00:00,148.97,149.28,148.94,149.07,44609.0,146.9924,147.2983,146.9628,147.0911,44609.0
2024-05-23 15:30:00,149.08,149.77,149.0,149.74,78867.0,147.1009,147.7818,147.022,147.7522,78867.0
2024-05-24 09:30:00,150.94,151.32,150.0,150.22,44222.0,148.9362,149.3112,148.0087,148.2258,44222.0
2024-05-24 10:00:00,150.25,150.41,150.0,150.34,25687.0,148.2554,148.4133,148.0087,148.3442,25687.0
2024-05-24 10:30:00,150.33,150.83,150.32,150.69,34663.0,148.3343,148.8277,148.3245,148.6896,34663.0
2024-05-24 11:00:00,150.69,151.32,150.69,151.1,62580.0,148.6896,149.3112,148.6896,149.0941,62580.0
2024-05-24 11:30:00,151.13,151.3,151.01,151.07,11921.0,149.1237,149.2915,149.0053,149.0645,11921.0
2024-05-24 12:00:00,151.01,151.31,151.01,151.16,9651.0,149.0053,149.3013,149.0053,149.1533,9651.0
2024-05-24 12:30:00,151.19,151.26,151.0,151.0,19813.0,149.1829,149.252,148.9954,148.9954,19813.0
2024-05-24 13:00:00,150.97,151.03,150.9,150.97,9722.0,148.9658,149.025,148.8968,148.9658,9722.0
2024-05-24 13:30:00,150.97,151.01,150.8,150.9,17510.0,148.9658,149.0053,148.7981,148.8968,17510.0
2024-05-24 14:00:00,150.9,150.93,150.65,150.7,13768.0,148.8968,148.9264,148.6501,148.6994,13768.0
2024-05-24 14:30:00,150.69,150.93,150.69,150.8,17761.0,148.6896,148.9264,148.6896,148.7981,17761.0
2024-05-24 15:00:00,150.77,150.84,150.59,150.73,35754.0,148.7685,148.8376,148.5909,148.729,35754.0
2024-05-24 15:30:00,150.74,151.15,150.67,151.1,80268.0,148.7389,149.1434,148.6698,149.0941,80268.0
2024-05-28 09:30:00,150.33,150.58,147.88,148.03,62027.0,148.3343,148.581,145.9169,146.0649,62027.0
2024-05-28 10:00:00,148.0,148.22,147.59,147.68,34986.0,146.0353,146.2523,145.6307,145.7195,34986.0
2024-05-28 10:30:00,147.91,148.33,147.91,148.08,18441.0,145.9465,146.3609,145.9465,146.1142,18441.0
2024-05-28 11:00:00,148.01,148.19,147.63,147.71,20612.0,146.0451,146.2227,145.6702,145.7491,20612.0
2024-05-28 11:30:00,147.67,148.26,147.39,148.25,28357.0,145.7096,146.2918,145.4334,146.2819,28357.0
2024-05-28 12:00:00,148.2,148.37,148.07,148.36,6899.0,146.2326,146.4004,146.1043,146.3905,6899.0
2024-05-28 12:30:00,148.36,148.39,148.02,148.11,17882.0,146.3905,146.4201,146.055,146.1438,17882.0
2024-05-28 13:00:00,148.07,148.1,147.89,147.9,20894.0,146.1043,146.1339,145.9267,145.9366,20894.0
2024-05-28 13:30:00,147.9,148.03,147.72,147.9,21139.0,145.9366,146.0649,145.759,145.9366,21139.0
2024-05-28 14:00:00,147.9,148.08,147.78,147.83,15549.0,145.9366,146.1142,145.8182,145.8675,15549.0
2024-05-28 14:30:00,147.81,147.81,147.17,147.3,64699.0,145.8478,145.8478,145.2163,145.3446,64699.0
2024-05-28 15:00:00,147.28,147.44,147.19,147.22,20063.0,145.3248,145.4827,145.236,145.2656,20063.0
2024-05-28 15:30:00,147.25,147.73,147.25,147.6,58689.0,145.2952,145.7688,145.2952,145.6406,58689.0
2024-05-29 09:30:00,146.76,147.31,146.4,147.05,37943.0,144.8117,145.3544,144.4565,145.0979,37943.0
2024-05-29 10:00:00,146.99,146.99,145.85,146.13,23653.0,145.0387,145.0387,143.9138,144.1901,23653.0
2024-05-29 10:30:00,146.18,146.31,145.9,146.3,18663.0,144.2394,144.3677,143.9631,144.3578,18663.0
2024-05-29 11:00:00,146.32,146.37,146.01,146.01,5716.0,144.3776,144.4269,144.0717,144.0717,5716.0
2024-05-29 11:30:00,146.11,146.27,146.02,146.27,12688.0,144.1704,144.3282,144.0815,144.3282,12688.0
2024-05-29 12:00:00,146.27,146.58,146.21,146.58,10494.0,144.3282,144.6341,144.269,144.6341,10494.0
2024-05-29 12:30:00,146.53,146.6,146.26,146.29,7788.0,144.5848,144.6538,144.3184,144.348,7788.0
2024-05-29 13:00:00,146.18,146.24,145.98,146.24,5620.0,144.2394,144.2986,144.0421,144.2986,5620.0
2024-05-29 13:30:00,146.24,146.24,145.96,146.08,9254.0,144.2986,144.2986,144.0223,144.1408,9254.0
2024-05-29 14:00:00,146.05,146.09,145.92,146.09,6346.0,144.1112,144.1506,143.9829,144.1506,6346.0
2024-05-29 14:30:00,146.07,146.16,145.9,145.94,13106.0,144.1309,144.2197,143.9631,144.0026,13106.0
2024-05-29 15:00:00,145.94,146.09,145.76,146.0,56754.0,144.0026,144.1506,143.825,144.0618,56754.0
2024-05-29 15:30:00,145.98,145.98,145.49,145.7,87028.0,144.0421,144.0421,143.5586,143.7658,87028.0
2024-05-30 09:30:00,146.05,146.36,145.27,145.83,33730.0,144.1112,144.417,143.3415,143.8941,33730.0
2024-05-30 10:00:00,145.93,145.99,145.55,145.64,14324.0,143.9927,144.0519,143.6178,143.7066,14324.0
2024-05-30 10:30:00,145.69,145.72,145.28,145.37,12638.0,143.7559,143.7855,143.3514,143.4402,12638.0
2024-05-30 11:00:00,145.4,145.52,145.2,145.46,11289.0,143.4698,143.5882,143.2724,143.529,11289.0
2024-05-30 11:30:00,145.45,145.59,145.02,145.28,23797.0,143.5191,143.6573,143.0948,143.3514,23797.0
2024-05-30 12:00:00,145.26,145.47,145.25,145.36,20158.0,143.3316,143.5389,143.3218,143.4303,20158.0
2024-05-30 12:30:00,145.36,145.6,145.36,145.49,15072.0,143.4303,143.6671,143.4303,143.5586,15072.0
2024-05-30 13:00:00,145.48,145.62,145.34,145.52,20706.0,143.5487,143.6869,143.4106,143.5882,20706.0
2024-05-30 13:30:00,145.52,145.56,145.12,145.12,16530.0,143.5882,143.6277,143.1935,143.1935,16530.0
2024-05-30 14:00:00,145.1,145.32,145.06,145.28,11671.0,143.1738,143.3908,143.1343,143.3514,11671.0
2024-05-30 14:30:00,145.33,145.4,145.15,145.34,14164.0,143.4007,143.4698,143.2231,143.4106,14164.0
2024-05-30 15:00:00,145.33,145.6,145.29,145.45,25563.0,143.4007,143.6671,143.3612,143.5191,25563.0
2024-05-30 15:30:00,145.47,145.49,145.01,145.28,132953.0,143.5389,143.5586,143.085,143.3514,132953.0
2024-05-31 09:30:00,145.4,145.84,145.01,145.34,27855.0,143.4698,143.9039,143.085,143.4106,27855.0
2024-05-31 10:00:00,145.4,145.53,145.06,145.22,7293.0,143.4698,143.5981,143.1343,143.2922,7293.0
2024-05-31 10:30:00,145.15,145.43,144.72,145.22,20058.0,143.2231,143.4994,142.7988,143.2922,20058.0
2024-05-31 11:00:00,145.15,145.22,144.85,144.86,14053.0,143.2231,143.2922,142.9271,142.9369,14053.0
2024-05-31 11:30:00,144.82,145.11,144.74,144.98,9324.0,142.8975,143.1836,142.8185,143.0554,9324.0
2024-05-31 12:00:00,144.94,145.02,144.72,144.97,9256.0,143.0159,143.0948,142.7988,143.0455,9256.0
2024-05-31 12:30:00,145.02,145.31,144.92,145.21,5006.0,143.0948,143.381,142.9962,143.2823,5006.0
2024-05-31 13:00:00,145.19,145.29,145.08,145.28,5786.0,143.2626,143.3612,143.154,143.3514,5786.0
2024-05-31 13:30:00,145.33,145.38,145.04,145.24,5544.0,143.4007,143.45,143.1146,143.3119,5544.0
2024-05-31 14:00:00,145.19,145.2,144.94,145.03,8411.0,143.2626,143.2724,143.0159,143.1047,8411.0
2024-05-31 14:30:00,145.05,145.55,145.01,145.55,13689.0,143.1244,143.6178,143.085,143.6178,13689.0
2024-05-31 15:00:00,145.55,146.13,145.42,146.05,51860.0,143.6178,144.1901,143.4895,144.1112,51860.0
2024-05-31 15:30:00,146.05,147.1,145.74,147.02,188945.0,144.1112,145.1472,143.8053,145.0683,188945.0
2024-06-03 09:30:00,146.67,146.81,145.99,145.99,28191.0,144.7229,144.8611,144.0519,144.0519,28191.0
2024-06-03 10:00:00,146.08,146.21,145.42,145.42,10217.0,144.1408,144.269,143.4895,143.4895,10217.0
2024-06-03 10:30:00,145.42,145.42,144.44,144.5,15501.0,143.4895,143.4895,142.5225,142.5817,15501.0
2024-06-03 11:00:00,144.49,144.64,143.8,143.97,11646.0,142.5719,142.7199,141.891,142.0588,11646.0
2024-06-03 11:30:00,144.01,144.06,143.73,143.97,28643.0,142.0982,142.1476,141.8219,142.0588,28643.0
2024-06-03 12:00:00,144.03,144.51,143.66,143.7,31456.0,142.118,142.5916,141.7529,141.7923,31456.0
2024-06-03 12:30:00,143.88,144.37,143.85,144.33,9805.0,141.97,142.4535,141.9404,142.414,9805.0
2024-06-03 13:00:00,144.32,144.5,144.23,144.49,12084.0,142.4041,142.5817,142.3153,142.5719,12084.0
2024-06-03 13:30:00,144.5,144.66,144.44,144.58,11813.0,142.5817,142.7396,142.5225,142.6607,11813.0
2024-06-03 14:00:00,144.59,144.99,144.59,144.94,16882.0,142.6705,143.0652,142.6705,143.0159,16882.0
2024-06-03 14:30:00,144.98,145.3,144.9,145.26,15040.0,143.0554,143.3711,142.9764,143.3316,15040.0
2024-06-03 15:00:00,145.3,145.44,145.22,145.33,17415.0,143.3711,143.5092,143.2922,143.4007,17415.0
2024-06-03 15:30:00,145.3,145.57,145.1,145.55,170744.0,143.3711,143.6375,143.1738,143.6178,170744.0
2024-06-04 09:30:00,145.28,145.28,144.67,144.95,41416.0,143.3514,143.3514,142.7495,143.0258,41416.0
2024-06-04 10:00:00,145.09,145.31,144.74,144.97,37470.0,143.1639,143.381,142.8185,143.0455,37470.0
2024-06-04 10:30:00,144.97,144.97,144.12,144.26,26066.0,143.0455,143.0455,142.2068,142.3449,26066.0
2024-06-04 11:00:00,144.29,144.32,144.1,144.15,15578.0,142.3745,142.4041,142.187,142.2364,15578.0
2024-06-04 11:30:00,144.13,144.26,144.03,144.03,20582.0,142.2166,142.3449,142.118,142.118,20582.0
2024-06-04 12:00:00,143.98,144.23,143.81,144.21,10574.0,142.0686,142.3153,141.9009,142.2956,10574.0
2024-06-04 12:30:00,144.22,144.38,144.07,144.13,14683.0,142.3054,142.4633,142.1574,142.2166,14683.0
2024-06-04 13:00:00,144.11,144.45,143.89,144.35,48075.0,142.1969,142.5324,141.9798,142.4337,48075.0
2024-06-04 13:30:00,144.36,144.42,144.11,144.37,13701.0,142.4436,142.5028,142.1969,142.4535,13701.0
2024-06-04 14:00:00,144.36,144.48,144.19,144.43,15899.0,142.4436,142.562,142.2758,142.5127,15899.0
2024-06-04 14:30:00,144.4,144.44,144.23,144.32,26807.0,142.4831,142.5225,142.3153,142.4041,26807.0
2024-06-04 15:00:00,144.28,144.29,143.96,144.1,21663.0,142.3646,142.3745,142.0489,142.187,21663.0
2024-06-04 15:30:00,144.07,144.54,144.07,144.51,93464.0,142.1574,142.6212,142.1574,142.5916,93464.0
2024-06-05 09:30:00,144.57,145.45,143.89,144.27,27261.0,142.6508,143.5191,141.9798,142.3548,27261.0
2024-06-05 10:00:00,144.18,144.42,143.63,144.41,16627.0,142.266,142.5028,141.7233,142.4929,16627.0
2024-06-05 10:30:00,144.47,144.94,144.47,144.78,9032.0,142.5521,143.0159,142.5521,142.858,9032.0
2024-06-05 11:00:00,144.89,144.98,144.74,144.83,6260.0,142.9665,143.0554,142.8185,142.9073,6260.0
2024-06-05 11:30:00,144.88,144.95,144.72,144.77,6798.0,142.9567,143.0258,142.7988,142.8481,6798.0
2024-06-05 12:00:00,144.78,145.0,144.78,144.97,8441.0,142.858,143.0751,142.858,143.0455,8441.0
2024-06-05 12:30:00,144.99,145.15,144.94,144.94,12830.0,143.0652,143.2231,143.0159,143.0159,12830.0
2024-06-05 13:00:00,144.94,145.14,144.88,145.11,7841.0,143.0159,143.2132,142.9567,143.1836,7841.0
2024-06-05 13:30:00,145.14,145.69,145.14,145.63,11435.0,143.2132,143.7559,143.2132,143.6967,11435.0
2024-06-05 14:00:00,145.63,145.66,145.46,145.6,9789.0,143.6967,143.7263,143.529,143.6671,9789.0
2024-06-05 14:30:00,145.59,145.8,145.48,145.77,20939.0,143.6573,143.8645,143.5487,143.8349,20939.0
2024-06-05 15:00:00,145.77,145.98,145.73,145.74,26270.0,143.8349,144.0421,143.7954,143.8053,26270.0
2024-06-05 15:30:00,145.71,145.95,145.62,145.67,74048.0,143.7757,144.0125,143.6869,143.7362,74048.0
2024-06-06 09:30:00,145.59,145.88,145.09,145.69,10731.0,143.6573,143.9434,143.1639,143.7559,10731.0
2024-06-06 10:00:00,145.59,145.94,145.12,145.12,10824.0,143.6573,144.0026,143.1935,143.1935,10824.0
2024-06-06 10:30:00,145.13,145.13,144.78,144.86,9671.0,143.2034,143.2034,142.858,142.9369,9671.0
2024-06-06 11:00:00,144.9,144.98,144.61,144.61,9314.0,142.9764,143.0554,142.6903,142.6903,9314.0
2024-06-06 11:30:00,144.61,144.64,144.14,144.18,8803.0,142.6903,142.7199,142.2265,142.266,8803.0
2024-06-06 12:00:00,144.09,144.14,143.69,143.7,9524.0,142.1772,142.2265,141.7825,141.7923,9524.0
2024-06-06 12:30:00,143.71,143.75,143.34,143.34,13026.0,141.8022,141.8417,141.4371,141.4371,13026.0
2024-06-06 13:00:00,143.34,143.42,143.11,143.27,14674.0,141.4371,141.5161,141.2102,141.3681,14674.0
2024-06-06 13:30:00,143.31,143.65,143.19,143.58,22776.0,141.4075,141.743,141.2891,141.6739,22776.0
2024-06-06 14:00:00,143.63,143.8,143.38,143.8,14374.0,141.7233,141.891,141.4766,141.891,14374.0
2024-06-06 14:30:00,143.73,144.18,143.63,144.17,15956.0,141.8219,142.266,141.7233,142.2561,15956.0
2024-06-06 15:00:00,144.14,144.29,144.06,144.19,24118.0,142.2265,142.3745,142.1476,142.2758,24118.0
2024-06-06 15:30:00,144.17,144.4,144.02,144.24,75781.0,142.2561,142.4831,142.1081,142.3252,75781.0
2024-06-07 09:30:00,144.42,144.96,144.04,144.9,10447.0,142.5028,143.0356,142.1278,142.9764,10447.0
2024-06-07 10:00:00,144.99,145.07,144.81,144.98,3113.0,143.0652,143.1442,142.8876,143.0554,3113.0
2024-06-07 10:30:00,144.84,145.77,144.78,145.16,17570.0,142.9172,143.8349,142.858,143.233,17570.0
2024-06-07 11:00:00,145.11,145.23,144.92,145.19,22891.0,143.1836,143.302,142.9962,143.2626,22891.0
2024-06-07 11:30:00,145.19,145.51,145.0,145.47,14542.0,143.2626,143.5783,143.0751,143.5389,14542.0
2024-06-07 12:00:00,145.5,145.65,145.24,145.64,10624.0,143.5685,143.7165,143.3119,143.7066,10624.0
2024-06-07 12:30:00,145.66,145.76,145.41,145.46,14145.0,143.7263,143.825,143.4796,143.529,14145.0
2024-06-07 13:00:00,145.46,145.52,145.3,145.3,8025.0,143.529,143.5882,143.3711,143.3711,8025.0
2024-06-07 13:30:00,145.3,145.35,145.14,145.34,7756.0,143.3711,143.4204,143.2132,143.4106,7756.0
2024-06-07 14:00:00,145.34,145.37,144.97,145.11,11588.0,143.4106,143.4402,143.0455,143.1836,11588.0
2024-06-07 14:30:00,145.08,145.09,144.76,144.92,8591.0,143.154,143.1639,142.8383,142.9962,8591.0
2024-06-07 15:00:00,144.93,144.98,144.61,144.86,15044.0,143.006,143.0554,142.6903,142.9369,15044.0
2024-06-07 15:30:00,144.83,145.27,144.53,144.86,71782.0,142.9073,143.3415,142.6113,142.9369,71782.0
2024-06-10 09:30:00,144.76,144.76,143.66,144.24,26323.0,142.8383,142.8383,141.7529,142.3252,26323.0
2024-06-10 10:00:00,144.39,145.06,144.31,144.56,6320.0,142.4732,143.1343,142.3942,142.6409,6320.0
2024-06-10 10:30:00,144.59,144.95,144.56,144.61,6607.0,142.6705,143.0258,142.6409,142.6903,6607.0
2024-06-10 11:00:00,144.76,144.91,144.7,144.75,7749.0,142.8383,142.9863,142.7791,142.8284,7749.0
2024-06-10 11:30:00,144.76,144.85,144.6,144.71,8143.0,142.8383,142.9271,142.6804,142.7889,8143.0
2024-06-10 12:00:00,144.74,144.83,144.46,144.71,11095.0,142.8185,142.9073,142.5423,142.7889,11095.0
2024-06-10 12:30:00,144.74,144.75,144.34,144.42,8760.0,142.8185,142.8284,142.4239,142.5028,8760.0
2024-06-10 13:00:00,144.45,144.54,144.18,144.29,12369.0,142.5324,142.6212,142.266,142.3745,12369.0
2024-06-10 13:30:00,144.28,144.83,144.27,144.68,12125.0,142.3646,142.9073,142.3548,142.7593,12125.0
2024-06-10 14:00:00,144.69,144.69,144.44,144.5,10266.0,142.7692,142.7692,142.5225,142.5817,10266.0
2024-06-10 14:30:00,144.47,144.74,144.47,144.66,11076.0,142.5521,142.8185,142.5521,142.7396,11076.0
2024-06-10 15:00:00,144.64,144.77,144.57,144.7,13190.0,142.7199,142.8481,142.6508,142.7791,13190.0
2024-06-10 15:30:00,144.67,144.74,144.45,144.71,102407.0,142.7495,142.8185,142.5324,142.7889,102407.0
2024-06-11 09:30:00,144.34,144.34,143.11,143.36,31053.0,142.4239,142.4239,141.2102,141.4569,31053.0
2024-06-11 10:00:00,143.36,143.84,143.36,143.74,10171.0,141.4569,141.9305,141.4569,141.8318,10171.0
2024-06-11 10:30:00,143.61,143.76,143.49,143.62,9793.0,141.7035,141.8516,141.5851,141.7134,9793.0
2024-06-11 11:00:00,143.67,143.72,143.31,143.41,6998.0,141.7627,141.8121,141.4075,141.5062,6998.0
2024-06-11 11:30:00,143.42,143.52,143.19,143.44,10008.0,141.5161,141.6147,141.2891,141.5358,10008.0
2024-06-11 12:00:00,143.34,143.59,143.23,143.28,8824.0,141.4371,141.6838,141.3286,141.3779,8824.0
2024-06-11 12:30:00,143.24,143.42,143.15,143.37,9639.0,141.3385,141.5161,141.2496,141.4667,9639.0
2024-06-11 13:00:00,143.29,143.42,143.23,143.36,14775.0,141.3878,141.5161,141.3286,141.4569,14775.0
2024-06-11 13:30:00,143.39,143.72,143.37,143.62,12628.0,141.4865,141.8121,141.4667,141.7134,12628.0
2024-06-11 14:00:00,143.58,143.64,143.46,143.62,14010.0,141.6739,141.7331,141.5555,141.7134,14010.0
2024-06-11 14:30:00,143.59,143.83,143.39,143.53,21534.0,141.6838,141.9206,141.4865,141.6246,21534.0
2024-06-11 15:00:00,143.52,143.62,143.28,143.36,14039.0,141.6147,141.7134,141.3779,141.4569,14039.0
2024-06-11 15:30:00,143.36,144.05,143.16,143.77,99156.0,141.4569,142.1377,141.2595,141.8614,99156.0
2024-06-12 09:30:00,144.15,144.6,143.54,144.49,14931.0,142.2364,142.6804,141.6345,142.5719,14931.0
2024-06-12 10:00:00,144.43,145.03,144.39,144.76,13604.0,142.5127,143.1047,142.4732,142.8383,13604.0
2024-06-12 10:30:00,144.72,144.81,144.51,144.64,11810.0,142.7988,142.8876,142.5916,142.7199,11810.0
2024-06-12 11:00:00,144.62,144.69,144.41,144.69,7528.0,142.7001,142.7692,142.4929,142.7692,7528.0
2024-06-12 11:30:00,144.69,144.98,144.65,144.95,15274.0,142.7692,143.0554,142.7297,143.0258,15274.0
2024-06-12 12:00:00,144.94,145.09,144.75,144.75,8252.0,143.0159,143.1639,142.8284,142.8284,8252.0
2024-06-12 12:30:00,144.75,144.8,144.59,144.64,10137.0,142.8284,142.8777,142.6705,142.7199,10137.0
2024-06-12 13:00:00,144.62,144.84,144.6,144.68,10703.0,142.7001,142.9172,142.6804,142.7593,10703.0
2024-06-12 13:30:00,144.66,144.87,144.49,144.83,10568.0,142.7396,142.9468,142.5719,142.9073,10568.0
2024-06-12 14:00:00,144.8,144.87,144.26,144.86,13007.0,142.8777,142.9468,142.3449,142.9369,13007.0
2024-06-12 14:30:00,144.88,145.38,144.77,145.23,22179.0,142.9567,143.45,142.8481,143.302,22179.0
2024-06-12 15:00:00,145.22,145.38,144.5,144.57,29492.0,143.2922,143.45,142.5817,142.6508,29492.0
2024-06-12 15:30:00,144.54,144.78,144.21,144.58,84875.0,142.6212,142.858,142.2956,142.6607,84875.0
2024-06-13 09:30:00,144.18,144.82,143.63,143.9,25731.0,142.266,142.8975,141.7233,141.9897,25731.0
2024-06-13 10:00:00,143.71,144.5,143.63,144.08,12552.0,141.8022,142.5817,141.7233,142.1673,12552.0
2024-06-13 10:30:00,144.14,144.23,143.83,144.11,10324.0,142.2265,142.3153,141.9206,142.1969,10324.0
2024-06-13 11:00:00,144.11,144.35,144.0,144.35,13223.0,142.1969,142.4337,142.0884,142.4337,13223.0
2024-06-13 11:30:00,144.37,144.49,144.3,144.34,7004.0,142.4535,142.5719,142.3844,142.4239,7004.0
2024-06-13 12:00:00,144.39,144.39,144.13,144.24,9626.0,142.4732,142.4732,142.2166,142.3252,9626.0
2024-06-13 12:30:00,144.21,144.29,144.09,144.25,6663.0,142.2956,142.3745,142.1772,142.335,6663.0
2024-06-13 13:00:00,144.25,144.72,144.2,144.47,17061.0,142.335,142.7988,142.2857,142.5521,17061.0
2024-06-13 13:30:00,144.47,144.47,144.12,144.32,16513.0,142.5521,142.5521,142.2068,142.4041,16513.0
2024-06-13 14:00:00,144.25,144.37,144.0,144.05,14813.0,142.335,142.4535,142.0884,142.1377,14813.0
2024-06-13 14:30:00,144.08,144.48,144.07,144.48,19684.0,142.1673,142.562,142.1574,142.562,19684.0
2024-06-13 15:00:00,144.37,144.37,143.87,144.06,34811.0,142.4535,142.4535,141.9601,142.1476,34811.0
2024-06-13 15:30:00,144.06,144.44,143.9,144.14,77199.0,142.1476,142.5225,141.9897,142.2265,77199.0
2024-06-14 09:30:00,142.78,143.41,142.09,143.24,21644.0,141.2571,141.8804,140.5745,141.7122,21644.0
2024-06-14 10:00:00,143.18,143.22,142.53,142.58,11581.0,141.6528,141.6924,141.0098,141.0592,11581.0
2024-06-14 10:30:00,142.59,142.59,142.16,142.47,21188.0,141.0691,141.0691,140.6437,140.9504,21188.0
2024-06-14 11:00:00,142.48,142.81,142.4,142.77,13396.0,140.9603,141.2868,140.8812,141.2472,13396.0
2024-06-14 11:30:00,142.78,143.0,142.65,142.86,14598.0,141.2571,141.4748,141.1285,141.3363,14598.0
2024-06-14 12:00:00,142.86,142.96,142.69,142.8,9207.0,141.3363,141.4352,141.1681,141.2769,9207.0
2024-06-14 12:30:00,142.83,143.44,142.79,143.13,13075.0,141.3066,141.9101,141.267,141.6034,13075.0
2024-06-14 13:00:00,143.11,143.28,143.07,143.17,10579.0,141.5836,141.7518,141.544,141.643,10579.0
2024-06-14 13:30:00,143.13,143.17,142.62,142.76,18840.0,141.6034,141.643,141.0988,141.2373,18840.0
2024-06-14 14:00:00,142.77,142.96,142.7,142.91,17425.0,141.2472,141.4352,141.178,141.3857,17425.0
2024-06-14 14:30:00,142.96,143.15,142.85,142.87,13993.0,141.4352,141.6232,141.3264,141.3462,13993.0
2024-06-14 15:00:00,142.88,142.93,142.64,142.86,26102.0,141.356,141.4055,141.1186,141.3363,26102.0
2024-06-14 15:30:00,142.83,143.73,142.78,143.7,111562.0,141.3066,142.197,141.2571,142.1673,111562.0
2024-06-17 09:30:00,143.29,143.29,141.76,142.22,47078.0,141.7617,141.7617,140.248,140.7031,47078.0
2024-06-17 10:00:00,142.22,142.52,142.1,142.48,34357.0,140.7031,140.9999,140.5844,140.9603,34357.0
2024-06-17 10:30:00,142.39,142.79,142.08,142.73,23838.0,140.8713,141.267,140.5646,141.2076,23838.0
2024-06-17 11:00:00,142.72,143.11,142.67,142.99,18301.0,141.1978,141.5836,141.1483,141.4649,18301.0
2024-06-17 11:30:00,142.98,143.02,142.67,142.98,12219.0,141.455,141.4946,141.1483,141.455,12219.0
2024-06-17 12:00:00,142.98,143.11,142.92,143.06,32526.0,141.455,141.5836,141.3956,141.5341,32526.0
2024-06-17 12:30:00,143.06,143.5,143.01,143.29,10903.0,141.5341,141.9694,141.4847,141.7617,10903.0
2024-06-17 13:00:00,143.34,143.68,143.28,143.53,9711.0,141.8111,142.1475,141.7518,141.9991,9711.0
2024-06-17 13:30:00,143.58,143.97,143.55,143.57,14791.0,142.0486,142.4344,142.0189,142.0387,14791.0
2024-06-17 14:00:00,143.63,143.84,143.56,143.79,14677.0,142.098,142.3058,142.0288,142.2563,14677.0
2024-06-17 14:30:00,143.78,143.88,143.56,143.71,11099.0,142.2464,142.3454,142.0288,142.1772,11099.0
2024-06-17 15:00:00,143.66,143.95,143.57,143.95,16488.0,142.1277,142.4146,142.0387,142.4146,16488.0
2024-06-17 15:30:00,143.95,144.12,143.67,143.89,57831.0,142.4146,142.5828,142.1376,142.3553,57831.0
2024-06-18 09:30:00,143.64,144.66,143.07,143.75,17081.0,142.1079,143.1171,141.544,142.2168,17081.0
2024-06-18 10:00:00,143.74,143.87,143.27,143.46,10447.0,142.2069,142.3355,141.7419,141.9299,10447.0
2024-06-18 10:30:00,143.34,143.7,143.14,143.56,9592.0,141.8111,142.1673,141.6133,142.0288,9592.0
2024-06-18 11:00:00,143.48,143.68,143.35,143.58,13416.0,141.9496,142.1475,141.821,142.0486,13416.0
2024-06-18 11:30:00,143.59,144.09,143.51,144.09,7319.0,142.0585,142.5531,141.9793,142.5531,7319.0
2024-06-18 12:00:00,144.0,144.4,143.99,144.26,7300.0,142.4641,142.8598,142.4542,142.7213,7300.0
2024-06-18 12:30:00,144.23,144.27,143.78,144.01,32724.0,142.6916,142.7312,142.2464,142.474,32724.0
2024-06-18 13:00:00,143.95,144.07,143.81,143.95,8164.0,142.4146,142.5334,142.2761,142.4146,8164.0
2024-06-18 13:30:00,143.91,144.1,143.91,143.92,11293.0,142.3751,142.563,142.3751,142.385,11293.0
2024-06-18 14:00:00,143.88,144.04,143.76,143.98,11131.0,142.3454,142.5037,142.2267,142.4443,11131.0
2024-06-18 14:30:00,144.0,144.0,143.7,143.86,16114.0,142.4641,142.4641,142.1673,142.3256,16114.0
2024-06-18 15:00:00,143.86,143.89,143.67,143.78,15999.0,142.3256,142.3553,142.1376,142.2464,15999.0
2024-06-18 15:30:00,143.75,143.89,143.5,143.88,65449.0,142.2168,142.3553,141.9694,142.3454,65449.0
2024-06-20 09:30:00,143.61,144.98,143.61,143.92,20938.0,142.0783,143.4337,142.0783,142.385,20938.0
2024-06-20 10:00:00,144.15,145.14,144.15,145.11,19820.0,142.6125,143.5919,142.6125,143.5623,19820.0
2024-06-20 10:30:00,145.09,145.2,144.88,144.96,18125.0,143.5425,143.6513,143.3347,143.4139,18125.0
2024-06-20 11:00:00,144.97,145.67,144.97,145.56,10255.0,143.4238,144.1163,143.4238,144.0075,10255.0
2024-06-20 11:30:00,145.53,145.56,145.23,145.55,12032.0,143.9778,144.0075,143.681,143.9976,12032.0
2024-06-20 12:00:00,145.5,145.56,145.25,145.56,13638.0,143.9481,144.0075,143.7008,144.0075,13638.0
2024-06-20 12:30:00,145.55,145.88,145.54,145.78,16001.0,143.9976,144.3241,143.9877,144.2251,16001.0
2024-06-20 13:00:00,145.77,145.79,145.48,145.58,11526.0,144.2152,144.235,143.9283,144.0273,11526.0
2024-06-20 13:30:00,145.6,145.68,145.46,145.63,16024.0,144.047,144.1262,143.9085,144.0767,16024.0
2024-06-20 14:00:00,145.65,146.15,145.57,146.15,16088.0,144.0965,144.5912,144.0174,144.5912,16088.0
2024-06-20 14:30:00,146.13,146.23,145.9,146.21,15952.0,144.5714,144.6703,144.3438,144.6505,15952.0
2024-06-20 15:00:00,146.2,146.57,145.83,146.57,27423.0,144.6406,145.0067,144.2746,145.0067,27423.0
2024-06-20 15:30:00,146.51,146.51,145.77,145.97,79488.0,144.9473,144.9473,144.2152,144.4131,79488.0
2024-06-21 09:30:00,145.69,145.69,144.2,144.73,118346.0,144.1361,144.1361,142.662,143.1863,118346.0
2024-06-21 10:00:00,144.71,145.75,144.71,145.63,11550.0,143.1665,144.1954,143.1665,144.0767,11550.0
2024-06-21 10:30:00,145.62,145.71,145.44,145.63,7661.0,144.0668,144.1559,143.8887,144.0767,7661.0
2024-06-21 11:00:00,145.56,145.74,145.5,145.5,6927.0,144.0075,144.1855,143.9481,143.9481,6927.0
2024-06-21 11:30:00,145.5,145.5,145.06,145.44,8312.0,143.9481,143.9481,143.5128,143.8887,8312.0
2024-06-21 12:00:00,145.33,145.43,145.22,145.38,8910.0,143.7799,143.8789,143.6711,143.8294,8910.0
2024-06-21 12:30:00,145.38,145.7,145.38,145.43,11026.0,143.8294,144.146,143.8294,143.8789,11026.0
2024-06-21 13:00:00,145.47,145.75,145.43,145.7,20038.0,143.9184,144.1954,143.8789,144.146,20038.0
2024-06-21 13:30:00,145.65,145.74,145.52,145.64,7604.0,144.0965,144.1855,143.9679,144.0866,7604.0
2024-06-21 14:00:00,145.66,145.97,145.63,145.84,17423.0,144.1064,144.4131,144.0767,144.2845,17423.0
2024-06-21 14:30:00,145.84,145.9,145.69,145.84,15222.0,144.2845,144.3438,144.1361,144.2845,15222.0
2024-06-21 15:00:00,145.81,146.08,145.79,145.93,16794.0,144.2548,144.5219,144.235,144.3735,16794.0
2024-06-21 15:30:00,145.94,146.63,145.8,146.45,107019.0,144.3834,145.0661,144.2449,144.888,107019.0
2024-06-24 09:30:00,146.87,148.68,146.48,148.58,33315.0,145.3035,147.0942,144.9177,146.9953,33315.0
2024-06-24 10:00:00,148.74,148.88,148.32,148.71,24091.0,147.1535,147.2921,146.738,147.1239,24091.0
2024-06-24 10:30:00,148.66,149.16,148.53,148.94,19072.0,147.0744,147.5691,146.9458,147.3514,19072.0
2024-06-24 11:00:00,149.03,149.16,148.76,148.77,17161.0,147.4405,147.5691,147.1733,147.1832,17161.0
2024-06-24 11:30:00,148.85,148.93,148.6,148.83,7284.0,147.2624,147.3415,147.015,147.2426,7284.0
2024-06-24 12:00:00,148.84,149.05,148.71,149.05,6745.0,147.2525,147.4602,147.1239,147.4602,6745.0
2024-06-24 12:30:00,149.01,149.49,148.96,149.4,14609.0,147.4207,147.8955,147.3712,147.8065,14609.0
2024-06-24 13:00:00,149.43,149.47,149.2,149.3,9143.0,147.8362,147.8758,147.6086,147.7076,9143.0
2024-06-24 13:30:00,149.29,149.32,149.07,149.17,8905.0,147.6977,147.7274,147.48,147.579,8905.0
2024-06-24 14:00:00,149.14,149.26,149.06,149.21,14400.0,147.5493,147.668,147.4701,147.6185,14400.0
2024-06-24 14:30:00,149.21,149.22,148.9,148.94,12515.0,147.6185,147.6284,147.3118,147.3514,12515.0
2024-06-24 15:00:00,148.9,148.92,148.69,148.84,15397.0,147.3118,147.3316,147.1041,147.2525,15397.0
2024-06-24 15:30:00,148.79,148.88,148.52,148.54,84516.0,147.203,147.2921,146.9359,146.9557,84516.0
2024-06-25 09:30:00,148.6,149.25,147.11,147.22,37914.0,147.015,147.6581,145.5409,145.6498,37914.0
2024-06-25 10:00:00,147.1,147.52,147.02,147.34,9300.0,145.531,145.9466,145.4519,145.7685,9300.0
2024-06-25 10:30:00,147.47,147.86,147.17,147.59,17840.0,145.8971,146.2829,145.6003,146.0158,17840.0
2024-06-25 11:00:00,147.67,147.89,147.35,147.82,12401.0,146.095,146.3126,145.7784,146.2434,12401.0
2024-06-25 11:30:00,147.81,147.97,147.79,147.85,9824.0,146.2335,146.3918,146.2137,146.273,9824.0
2024-06-25 12:00:00,147.79,148.43,147.76,148.28,10850.0,146.2137,146.8469,146.184,146.6985,10850.0
2024-06-25 12:30:00,148.29,148.39,148.06,148.27,11107.0,146.7083,146.8073,146.4808,146.6886,11107.0
2024-06-25 13:00:00,148.36,148.53,148.22,148.53,8282.0,146.7776,146.9458,146.6391,146.9458,8282.0
2024-06-25 13:30:00,148.53,148.71,148.52,148.53,11287.0,146.9458,147.1239,146.9359,146.9458,11287.0
2024-06-25 14:00:00,148.56,148.62,148.32,148.48,17999.0,146.9755,147.0348,146.738,146.8963,17999.0
2024-06-25 14:30:00,148.45,148.63,148.35,148.43,17613.0,146.8666,147.0447,146.7677,146.8469,17613.0
2024-06-25 15:00:00,148.46,148.58,148.19,148.41,28844.0,146.8765,146.9953,146.6094,146.8271,28844.0
2024-06-25 15:30:00,148.38,148.38,148.01,148.22,95132.0,146.7974,146.7974,146.4313,146.6391,95132.0
2024-06-26 09:30:00,147.74,147.95,147.1,147.27,10741.0,146.1642,146.372,145.531,145.6992,10741.0
2024-06-26 10:00:00,147.14,147.37,146.63,146.63,15926.0,145.5706,145.7982,145.0661,145.0661,15926.0
2024-06-26 10:30:00,146.63,146.82,146.29,146.75,15202.0,145.0661,145.254,144.7297,145.1848,15202.0
2024-06-26 11:00:00,146.69,146.75,146.29,146.29,10865.0,145.1254,145.1848,144.7297,144.7297,10865.0
2024-06-26 11:30:00,146.27,146.61,146.25,146.4,25992.0,144.7099,145.0463,144.6901,144.8385,25992.0
2024-06-26 12:00:00,146.4,146.63,146.37,146.48,9691.0,144.8385,145.0661,144.8088,144.9177,9691.0
2024-06-26 12:30:00,146.5,146.51,146.01,146.17,26295.0,144.9374,144.9473,144.4527,144.611,26295.0
2024-06-26 13:00:00,146.17,146.17,145.82,146.03,16595.0,144.611,144.611,144.2647,144.4725,16595.0
2024-06-26 13:30:00,146.0,146.41,145.96,146.31,9768.0,144.4428,144.8484,144.4032,144.7495,9768.0
2024-06-26 14:00:00,146.33,146.69,146.32,146.6,14658.0,144.7693,145.1254,144.7594,145.0364,14658.0
2024-06-26 14:30:00,146.55,146.78,146.39,146.69,9184.0,144.9869,145.2145,144.8286,145.1254,9184.0
2024-06-26 15:00:00,146.72,146.83,146.58,146.71,19031.0,145.1551,145.2639,145.0166,145.1452,19031.0
2024-06-26 15:30:00,146.71,146.71,146.08,146.39,170537.0,145.1452,145.1452,144.5219,144.8286,170537.0
2024-06-27 09:30:00,146.75,146.75,145.8,146.17,16209.0,145.1848,145.1848,144.2449,144.611,16209.0
2024-06-27 10:00:00,146.25,146.6,145.95,146.17,17917.0,144.6901,145.0364,144.3933,144.611,17917.0
2024-06-27 10:30:00,146.15,146.82,146.09,146.68,15031.0,144.5912,145.254,144.5318,145.1155,15031.0
2024-06-27 11:00:00,146.69,146.78,146.38,146.62,8912.0,145.1254,145.2145,144.8187,145.0562,8912.0
2024-06-27 11:30:00,146.72,146.72,146.28,146.28,15768.0,145.1551,145.1551,144.7198,144.7198,15768.0
2024-06-27 12:00:00,146.31,146.47,146.23,146.33,9194.0,144.7495,144.9078,144.6703,144.7693,9194.0
2024-06-27 12:30:00,146.26,146.5,146.13,146.48,9127.0,144.7,144.9374,144.5714,144.9177,9127.0
2024-06-27 13:00:00,146.46,146.54,146.27,146.53,15547.0,144.8979,144.977,144.7099,144.9671,15547.0
2024-06-27 13:30:00,146.57,146.8,146.53,146.58,10963.0,145.0067,145.2342,144.9671,145.0166,10963.0
2024-06-27 14:00:00,146.52,146.64,146.37,146.6,14907.0,144.9572,145.0759,144.8088,145.0364,14907.0
2024-06-27 14:30:00,146.56,147.0,146.46,146.97,18333.0,144.9968,145.4321,144.8979,145.4024,18333.0
2024-06-27 15:00:00,147.01,147.23,146.95,147.15,27171.0,145.442,145.6597,145.3826,145.5805,27171.0
2024-06-27 15:30:00,147.15,147.46,147.08,147.18,127340.0,145.5805,145.8872,145.5113,145.6102,127340.0
2024-06-28 09:30:00,147.59,148.66,147.46,147.46,30544.0,146.0158,147.0744,145.8872,145.8872,30544.0
2024-06-28 10:00:00,147.39,147.43,146.76,147.27,19726.0,145.8179,145.8575,145.1947,145.6992,19726.0
2024-06-28 10:30:00,147.27,147.37,146.83,146.91,7421.0,145.6992,145.7982,145.2639,145.3431,7421.0
2024-06-28 11:00:00,146.89,146.91,146.56,146.64,8194.0,145.3233,145.3431,144.9968,145.0759,8194.0
2024-06-28 11:30:00,146.58,146.64,146.15,146.42,14216.0,145.0166,145.0759,144.5912,144.8583,14216.0
2024-06-28 12:00:00,146.4,146.54,146.13,146.3,6503.0,144.8385,144.977,144.5714,144.7396,6503.0
2024-06-28 12:30:00,146.42,146.72,146.35,146.72,8197.0,144.8583,145.1551,144.789,145.1551,8197.0
2024-06-28 13:00:00,146.66,146.89,146.64,146.64,11172.0,145.0957,145.3233,145.0759,145.0759,11172.0
2024-06-28 13:30:00,146.62,146.62,146.24,146.36,7527.0,145.0562,145.0562,144.6802,144.7989,7527.0
2024-06-28 14:00:00,146.31,146.31,145.75,145.77,9092.0,144.7495,144.7495,144.1954,144.2152,9092.0
2024-06-28 14:30:00,145.75,145.75,145.35,145.53,13009.0,144.1954,144.1954,143.7997,143.9778,13009.0
2024-06-28 15:00:00,145.53,145.73,145.23,145.34,26948.0,143.9778,144.1757,143.681,143.7898,26948.0
2024-06-28 15:30:00,145.39,145.8,144.77,145.8,235066.0,143.8393,144.2449,143.2259,144.2449,235066.0
2024-07-01 09:30:00,146.58,147.49,145.49,145.91,35356.0,145.0166,145.9169,143.9382,144.3537,35356.0
2024-07-01 10:00:00,145.91,146.09,145.6,145.78,10280.0,144.3537,144.5318,144.047,144.2251,10280.0
2024-07-01 10:30:00,145.78,145.79,145.39,145.5,7508.0,144.2251,144.235,143.8393,143.9481,7508.0
2024-07-01 11:00:00,145.48,145.7,145.24,145.24,10983.0,143.9283,144.146,143.6909,143.6909,10983.0
2024-07-01 11:30:00,145.28,145.29,144.72,144.92,10245.0,143.7305,143.7403,143.1764,143.3743,10245.0
2024-07-01 12:00:00,144.85,145.47,144.75,145.36,11991.0,143.305,143.9184,143.2061,143.8096,11991.0
2024-07-01 12:30:00,145.36,145.53,145.26,145.32,5303.0,143.8096,143.9778,143.7107,143.77,5303.0
2024-07-01 13:00:00,145.37,145.78,145.36,145.7,6666.0,143.8195,144.2251,143.8096,144.146,6666.0
2024-07-01 13:30:00,145.71,145.92,145.62,145.71,29471.0,144.1559,144.3636,144.0668,144.1559,29471.0
2024-07-01 14:00:00,145.69,145.76,145.54,145.54,7239.0,144.1361,144.2053,143.9877,143.9877,7239.0
2024-07-01 14:30:00,145.46,145.78,145.46,145.72,23502.0,143.9085,144.2251,143.9085,144.1658,23502.0
2024-07-01 15:00:00,145.72,146.22,145.69,146.19,52987.0,144.1658,144.6604,144.1361,144.6307,52987.0
2024-07-01 15:30:00,146.23,146.32,145.53,145.57,67059.0,144.6703,144.7594,143.9778,144.0174,67059.0
2024-07-02 09:30:00,145.47,146.03,145.05,145.65,13568.0,143.9184,144.4725,143.5029,144.0965,13568.0
2024-07-02 10:00:00,145.68,146.62,145.68,146.58,11430.0,144.1262,145.0562,144.1262,145.0166,11430.0
2024-07-02 10:30:00,146.52,146.53,146.25,146.25,20768.0,144.9572,144.9671,144.6901,144.6901,20768.0
2024-07-02 11:00:00,146.35,146.36,145.79,146.03,8907.0,144.789,144.7989,144.235,144.4725,8907.0
2024-07-02 11:30:00,146.1,146.29,146.07,146.16,5769.0,144.5417,144.7297,144.512,144.6011,5769.0
2024-07-02 12:00:00,146.14,146.15,145.99,146.05,5702.0,144.5813,144.5912,144.4329,144.4922,5702.0
2024-07-02 12:30:00,146.0,146.01,145.82,145.85,5172.0,144.4428,144.4527,144.2647,144.2944,5172.0
2024-07-02 13:00:00,145.94,145.97,145.7,145.7,7319.0,144.3834,144.4131,144.146,144.146,7319.0
2024-07-02 13:30:00,145.72,145.72,145.37,145.52,10729.0,144.1658,144.1658,143.8195,143.9679,10729.0
2024-07-02 14:00:00,145.55,145.81,145.54,145.78,8027.0,143.9976,144.2548,143.9877,144.2251,8027.0
2024-07-02 14:30:00,145.78,145.91,145.78,145.8,8703.0,144.2251,144.3537,144.2251,144.2449,8703.0
2024-07-02 15:00:00,145.8,145.8,145.47,145.63,15795.0,144.2449,144.2449,143.9184,144.0767,15795.0
2024-07-02 15:30:00,145.61,145.89,145.35,145.85,87141.0,144.0569,144.3339,143.7997,144.2944,87141.0
2024-07-03 09:30:00,145.91,145.91,145.27,145.68,16488.0,144.3537,144.3537,143.7206,144.1262,16488.0
2024-07-03 10:00:00,145.79,146.41,145.36,146.23,9435.0,144.235,144.8484,143.8096,144.6703,9435.0
2024-07-03 10:30:00,146.22,146.47,146.1,146.27,11214.0,144.6604,144.9078,144.5417,144.7099,11214.0
2024-07-03 11:00:00,146.34,146.66,146.18,146.53,12397.0,144.7791,145.0957,144.6209,144.9671,12397.0
2024-07-03 11:30:00,146.53,146.66,146.13,146.41,21258.0,144.9671,145.0957,144.5714,144.8484,21258.0
2024-07-03 12:00:00,146.35,146.49,145.97,146.22,17304.0,144.789,144.9275,144.4131,144.6604,17304.0
2024-07-03 12:30:00,146.22,146.74,146.16,146.64,42397.0,144.6604,145.1749,144.6011,145.0759,42397.0
2024-07-05 09:30:00,146.64,147.17,145.65,146.16,23780.0,145.0759,145.6003,144.0965,144.6011,23780.0
2024-07-05 10:00:00,146.04,146.04,145.15,145.17,6007.0,144.4823,144.4823,143.6018,143.6216,6007.0
2024-07-05 10:30:00,145.19,145.45,145.08,145.31,14871.0,143.6414,143.8986,143.5326,143.7601,14871.0
2024-07-05 11:00:00,145.17,145.29,145.0,145.0,4404.0,143.6216,143.7403,143.4534,143.4534,4404.0
2024-07-05 11:30:00,145.03,145.07,144.81,145.06,4621.0,143.4831,143.5227,143.2655,143.5128,4621.0
2024-07-05 12:00:00,145.05,145.22,145.01,145.15,3840.0,143.5029,143.6711,143.4633,143.6018,3840.0
2024-07-05 12:30:00,145.16,145.49,145.14,145.49,9042.0,143.6117,143.9382,143.5919,143.9382,9042.0
2024-07-05 13:00:00,145.43,145.44,145.0,145.02,5851.0,143.8789,143.8887,143.4534,143.4732,5851.0
2024-07-05 13:30:00,145.08,145.37,144.9,145.28,4591.0,143.5326,143.8195,143.3545,143.7305,4591.0
2024-07-05 14:00:00,145.26,145.39,145.19,145.24,3527.0,143.7107,143.8393,143.6414,143.6909,3527.0
2024-07-05 14:30:00,145.29,145.45,145.23,145.29,6108.0,143.7403,143.8986,143.681,143.7403,6108.0
2024-07-05 15:00:00,145.36,145.46,145.27,145.29,8016.0,143.8096,143.9085,143.7206,143.7403,8016.0
2024-07-05 15:30:00,145.33,145.54,145.23,145.52,46358.0,143.7799,143.9877,143.681,143.9679,46358.0
2024-07-08 09:30:00,146.0,146.75,146.0,146.62,16121.0,144.4428,145.1848,144.4428,145.0562,16121.0
2024-07-08 10:00:00,146.66,146.76,146.1,146.19,8804.0,145.0957,145.1947,144.5417,144.6307,8804.0
2024-07-08 10:30:00,146.18,146.4,145.97,146.31,6433.0,144.6209,144.8385,144.4131,144.7495,6433.0
2024-07-08 11:00:00,146.26,146.39,146.08,146.17,9462.0,144.7,144.8286,144.5219,144.611,9462.0
2024-07-08 11:30:00,146.17,146.17,145.72,145.73,7956.0,144.611,144.611,144.1658,144.1757,7956.0
2024-07-08 12:00:00,145.69,145.8,145.65,145.8,12059.0,144.1361,144.2449,144.0965,144.2449,12059.0
2024-07-08 12:30:00,145.92,146.04,145.71,145.85,6731.0,144.3636,144.4823,144.1559,144.2944,6731.0
2024-07-08 13:00:00,145.8,146.04,145.75,146.04,7741.0,144.2449,144.4823,144.1954,144.4823,7741.0
2024-07-08 13:30:00,146.0,146.07,145.93,146.03,12399.0,144.4428,144.512,144.3735,144.4725,12399.0
2024-07-08 14:00:00,146.12,146.14,146.01,146.12,7346.0,144.5615,144.5813,144.4527,144.5615,7346.0
2024-07-08 14:30:00,146.06,146.25,145.97,146.11,14680.0,144.5021,144.6901,144.4131,144.5516,14680.0
2024-07-08 15:00:00,146.06,146.13,145.95,145.97,14855.0,144.5021,144.5714,144.3933,144.4131,14855.0
2024-07-08 15:30:00,145.96,146.16,145.51,145.6,57318.0,144.4032,144.6011,143.958,144.047,57318.0
2024-07-09 09:30:00,145.76,146.04,144.77,145.86,25373.0,144.2053,144.4823,143.2259,144.3043,25373.0
2024-07-09 10:00:00,145.86,145.93,145.65,145.92,14726.0,144.3043,144.3735,144.0965,144.3636,14726.0
2024-07-09 10:30:00,145.93,146.5,145.86,146.26,19472.0,144.3735,144.9374,144.3043,144.7,19472.0
2024-07-09 11:00:00,146.23,146.23,145.79,146.0,11287.0,144.6703,144.6703,144.235,144.4428,11287.0
2024-07-09 11:30:00,146.0,146.21,145.97,146.17,8891.0,144.4428,144.6505,144.4131,144.611,8891.0
2024-07-09 12:00:00,146.13,146.23,146.0,146.01,7018.0,144.5714,144.6703,144.4428,144.4527,7018.0
2024-07-09 12:30:00,145.94,146.06,145.89,146.0,7427.0,144.3834,144.5021,144.3339,144.4428,7427.0
2024-07-09 13:00:00,146.0,146.05,145.79,145.79,12936.0,144.4428,144.4922,144.235,144.235,12936.0
2024-07-09 13:30:00,145.86,145.86,145.35,145.39,9257.0,144.3043,144.3043,143.7997,143.8393,9257.0
2024-07-09 14:00:00,145.32,145.39,145.17,145.22,8757.0,143.77,143.8393,143.6216,143.6711,8757.0
2024-07-09 14:30:00,145.22,145.39,145.13,145.13,8943.0,143.6711,143.8393,143.5821,143.5821,8943.0
2024-07-09 15:00:00,145.16,145.16,144.91,145.03,12164.0,143.6117,143.6117,143.3644,143.4831,12164.0
2024-07-09 15:30:00,145.04,145.24,144.97,145.07,54006.0,143.493,143.6909,143.4238,143.5227,54006.0
2024-07-10 09:30:00,145.91,146.94,145.91,146.74,48934.0,144.3537,145.3727,144.3537,145.1749,48934.0
2024-07-10 10:00:00,146.74,147.19,146.68,146.87,23936.0,145.1749,145.6201,145.1155,145.3035,23936.0
2024-07-10 10:30:00,146.84,147.42,146.79,147.4,44368.0,145.2738,145.8476,145.2243,145.8278,44368.0
2024-07-10 11:00:00,147.26,147.48,146.94,147.28,50699.0,145.6893,145.907,145.3727,145.7091,50699.0
2024-07-10 11:30:00,147.28,147.63,147.1,147.56,37326.0,145.7091,146.0554,145.531,145.9861,37326.0
2024-07-10 12:00:00,147.56,147.69,147.5,147.5,21243.0,145.9861,146.1147,145.9268,145.9268,21243.0
2024-07-10 12:30:00,147.49,147.95,147.43,147.78,56127.0,145.9169,146.372,145.8575,146.2038,56127.0
2024-07-10 13:00:00,147.78,148.04,147.68,147.74,15148.0,146.2038,146.461,146.1049,146.1642,15148.0
2024-07-10 13:30:00,147.74,148.27,147.72,148.21,39232.0,146.1642,146.6886,146.1444,146.6292,39232.0
2024-07-10 14:00:00,148.26,148.36,148.1,148.3,41774.0,146.6787,146.7776,146.5204,146.7182,41774.0
2024-07-10 14:30:00,148.3,148.67,148.24,148.62,40469.0,146.7182,147.0843,146.6589,147.0348,40469.0
2024-07-10 15:00:00,148.59,148.74,148.37,148.46,26453.0,147.0051,147.1535,146.7875,146.8765,26453.0
2024-07-10 15:30:00,148.46,148.89,148.29,148.8,88148.0,146.8765,147.3019,146.7083,147.2129,88148.0
2024-07-11 09:30:00,148.74,149.3,148.1,148.27,29255.0,147.1535,147.7076,146.5204,146.6886,29255.0
2024-07-11 10:00:00,148.57,149.29,148.47,148.59,11485.0,146.9854,147.6977,146.8864,147.0051,11485.0
2024-07-11 10:30:00,148.49,148.74,148.24,148.41,17000.0,146.9062,147.1535,146.6589,146.8271,17000.0
2024-07-11 11:00:00,148.57,148.57,148.11,148.48,10627.0,146.9854,146.9854,146.5303,146.8963,10627.0
2024-07-11 11:30:00,148.46,148.51,148.17,148.38,8463.0,146.8765,146.926,146.5896,146.7974,8463.0
2024-07-11 12:00:00,148.46,148.46,147.87,148.27,15248.0,146.8765,146.8765,146.2928,146.6886,15248.0
2024-07-11 12:30:00,148.23,148.23,147.97,148.05,8783.0,146.649,146.649,146.3918,146.4709,8783.0
2024-07-11 13:00:00,148.06,148.34,148.04,148.26,8015.0,146.4808,146.7578,146.461,146.6787,8015.0
2024-07-11 13:30:00,148.2,148.26,147.86,148.19,10281.0,146.6193,146.6787,146.2829,146.6094,10281.0
2024-07-11 14:00:00,148.19,148.51,148.18,148.37,8493.0,146.6094,146.926,146.5995,146.7875,8493.0
2024-07-11 14:30:00,148.37,148.62,148.34,148.38,12707.0,146.7875,147.0348,146.7578,146.7974,12707.0
2024-07-11 15:00:00,148.35,148.58,148.12,148.43,24746.0,146.7677,146.9953,146.5402,146.8469,24746.0
2024-07-11 15:30:00,148.47,149.15,148.47,148.95,68286.0,146.8864,147.5592,146.8864,147.3613,68286.0
2024-07-12 09:30:00,148.95,149.74,148.53,149.46,27651.0,147.3613,148.1429,146.9458,147.8659,27651.0
2024-07-12 10:00:00,149.67,149.67,148.94,149.52,15148.0,148.0736,148.0736,147.3514,147.9252,15148.0
2024-07-12 10:30:00,149.51,149.92,149.37,149.86,30559.0,147.9153,148.321,147.7768,148.2616,30559.0
2024-07-12 11:00:00,149.82,150.12,149.5,149.87,25256.0,148.222,148.5188,147.9054,148.2715,25256.0
2024-07-12 11:30:00,149.86,150.1,149.71,150.07,14971.0,148.2616,148.499,148.1132,148.4694,14971.0
2024-07-12 12:00:00,150.19,150.46,149.96,150.46,12742.0,148.5881,148.8552,148.3605,148.8552,12742.0
2024-07-12 12:30:00,150.28,150.49,150.27,150.35,10049.0,148.6771,148.8849,148.6672,148.7464,10049.0
2024-07-12 13:00:00,150.4,151.14,150.33,150.99,62673.0,148.7958,149.5279,148.7266,149.3795,62673.0
2024-07-12 13:30:00,151.02,151.42,150.95,151.17,19855.0,149.4092,149.805,149.34,149.5576,19855.0
2024-07-12 14:00:00,151.23,151.26,150.63,150.74,19190.0,149.617,149.6467,149.0234,149.1322,19190.0
2024-07-12 14:30:00,150.66,150.84,150.57,150.57,21965.0,149.0531,149.2311,148.964,148.964,21965.0
2024-07-12 15:00:00,150.56,150.63,150.1,150.39,31685.0,148.9541,149.0234,148.499,148.7859,31685.0
2024-07-12 15:30:00,150.35,150.53,149.84,149.94,96546.0,148.7464,148.9245,148.2418,148.3407,96546.0
2024-07-15 09:30:00,150.15,151.14,150.0,150.7,18928.0,148.5485,149.5279,148.4001,149.0926,18928.0
2024-07-15 10:00:00,150.74,150.89,150.21,150.53,12024.0,149.1322,149.2806,148.6079,148.9245,12024.0
2024-07-15 10:30:00,150.57,150.67,149.98,150.21,15028.0,148.964,149.063,148.3803,148.6079,15028.0
2024-07-15 11:00:00,150.17,150.18,149.48,149.48,43282.0,148.5683,148.5782,147.8857,147.8857,43282.0
2024-07-15 11:30:00,149.58,149.76,149.19,149.39,24638.0,147.9846,148.1627,147.5987,147.7966,24638.0
2024-07-15 12:00:00,149.33,149.82,149.33,149.57,36817.0,147.7373,148.222,147.7373,147.9747,36817.0
2024-07-15 12:30:00,149.52,149.62,149.36,149.48,9790.0,147.9252,148.0242,147.7669,147.8857,9790.0
2024-07-15 13:00:00,149.46,149.93,149.3,149.62,12310.0,147.8659,148.3309,147.7076,148.0242,12310.0
2024-07-15 13:30:00,149.53,149.58,149.36,149.43,9510.0,147.9351,147.9846,147.7669,147.8362,9510.0
2024-07-15 14:00:00,149.47,149.5,149.07,149.2,18036.0,147.8758,147.9054,147.48,147.6086,18036.0
2024-07-15 14:30:00,149.25,149.45,149.16,149.3,25331.0,147.6581,147.856,147.5691,147.7076,25331.0
2024-07-15 15:00:00,149.3,149.48,149.16,149.22,19031.0,147.7076,147.8857,147.5691,147.6284,19031.0
2024-07-15 15:30:00,149.27,149.31,148.87,148.99,111507.0,147.6779,147.7175,147.2822,147.4009,111507.0
2024-07-16 09:30:00,149.64,151.04,149.44,150.89,14792.0,148.0439,149.429,147.8461,149.2806,14792.0
2024-07-16 10:00:00,150.96,152.1,150.82,151.14,41507.0,149.3499,150.4777,149.2114,149.5279,41507.0
2024-07-16 10:30:00,151.19,151.93,151.09,151.72,17966.0,149.5774,150.3095,149.4785,150.1018,17966.0
2024-07-16 11:00:00,151.69,152.02,151.54,151.59,18602.0,150.0721,150.3986,149.9237,149.9731,18602.0
2024-07-16 11:30:00,151.56,151.97,151.48,151.85,10623.0,149.9435,150.3491,149.8643,150.2304,10623.0
2024-07-16 12:00:00,151.9,152.37,151.82,152.21,15017.0,150.2798,150.7448,150.2007,150.5865,15017.0
2024-07-16 12:30:00,152.2,152.48,152.19,152.45,9713.0,150.5766,150.8537,150.5667,150.824,9713.0
2024-07-16 13:00:00,152.48,152.61,152.09,152.15,10500.0,150.8537,150.9823,150.4678,150.5272,10500.0
2024-07-16 13:30:00,152.15,152.26,151.82,151.94,8827.0,150.5272,150.636,150.2007,150.3194,8827.0
2024-07-16 14:00:00,151.9,151.91,151.56,151.71,11161.0,150.2798,150.2897,149.9435,150.0919,11161.0
2024-07-16 14:30:00,151.69,151.81,151.44,151.46,12937.0,150.0721,150.1908,149.8247,149.8445,12937.0
2024-07-16 15:00:00,151.44,151.71,151.42,151.67,16381.0,149.8247,150.0919,149.805,150.0523,16381.0
2024-07-16 15:30:00,151.69,152.17,151.54,151.79,67829.0,150.0721,150.547,149.9237,150.171,67829.0
2024-07-17 09:30:00,151.81,152.74,151.81,152.18,22954.0,150.1908,151.1109,150.1908,150.5569,22954.0
2024-07-17 10:00:00,152.31,152.6,151.92,152.2,50002.0,150.6855,150.9724,150.2996,150.5766,50002.0
2024-07-17 10:30:00,152.1,152.1,151.13,151.24,27525.0,150.4777,150.4777,149.5181,149.6269,27525.0
2024-07-17 11:00:00,151.13,151.43,150.78,150.94,13372.0,149.5181,149.8149,149.1718,149.3301,13372.0
2024-07-17 11:30:00,150.95,152.21,150.94,152.18,57470.0,149.34,150.5865,149.3301,150.5569,57470.0
2024-07-17 12:00:00,152.09,152.41,151.77,152.11,47875.0,150.4678,150.7844,150.1512,150.4876,47875.0
2024-07-17 12:30:00,152.05,152.5,151.9,152.23,19686.0,150.4282,150.8734,150.2798,150.6063,19686.0
2024-07-17 13:00:00,152.18,152.26,151.59,151.81,108630.0,150.5569,150.636,149.9731,150.1908,108630.0
2024-07-17 13:30:00,151.78,151.87,151.36,151.45,12535.0,150.1611,150.2502,149.7456,149.8346,12535.0
2024-07-17 14:00:00,151.44,151.47,151.17,151.35,19499.0,149.8247,149.8544,149.5576,149.7357,19499.0
2024-07-17 14:30:00,151.32,151.5,150.73,150.73,22459.0,149.706,149.8841,149.1223,149.1223,22459.0
2024-07-17 15:00:00,150.77,150.89,150.49,150.59,21980.0,149.1619,149.2806,148.8849,148.9838,21980.0
2024-07-17 15:30:00,150.57,150.76,150.05,150.31,133328.0,148.964,149.152,148.4496,148.7068,133328.0
2024-07-18 09:30:00,150.53,151.12,150.09,150.99,35096.0,148.9245,149.5082,148.4891,149.3795,35096.0
2024-07-18 10:00:00,151.08,151.48,150.56,151.0,18514.0,149.4686,149.8643,148.9541,149.3894,18514.0
2024-07-18 10:30:00,151.08,151.23,150.37,150.45,23593.0,149.4686,149.617,148.7662,148.8453,23593.0
2024-07-18 11:00:00,150.48,150.94,150.36,150.78,20370.0,148.875,149.3301,148.7563,149.1718,20370.0
2024-07-18 11:30:00,150.84,150.93,150.15,150.36,36385.0,149.2311,149.3202,148.5485,148.7563,36385.0
2024-07-18 12:00:00,150.36,150.57,150.15,150.37,10748.0,148.7563,148.964,148.5485,148.7662,10748.0
2024-07-18 12:30:00,150.27,150.53,150.07,150.15,15151.0,148.6672,148.9245,148.4694,148.5485,15151.0
2024-07-18 13:00:00,150.24,150.33,150.05,150.27,26183.0,148.6375,148.7266,148.4496,148.6672,26183.0
2024-07-18 13:30:00,150.34,150.94,150.34,150.47,42404.0,148.7365,149.3301,148.7365,148.8651,42404.0
2024-07-18 14:00:00,150.52,150.8,150.3,150.32,33468.0,148.9146,149.1916,148.6969,148.7167,33468.0
2024-07-18 14:30:00,150.29,150.48,150.24,150.28,14800.0,148.687,148.875,148.6375,148.6771,14800.0
2024-07-18 15:00:00,150.33,150.52,150.04,150.35,15137.0,148.7266,148.9146,148.4397,148.7464,15137.0
2024-07-18 15:30:00,150.35,151.13,150.35,150.78,86267.0,148.7464,149.5181,148.7464,149.1718,86267.0
2024-07-19 09:30:00,151.6,152.8,151.05,151.51,63296.0,149.983,151.1702,149.4389,149.894,63296.0
2024-07-19 10:00:00,151.54,151.57,150.86,151.13,116259.0,149.9237,149.9534,149.2509,149.5181,116259.0
2024-07-19 10:30:00,150.92,151.27,150.55,150.69,19140.0,149.3103,149.6566,148.9442,149.0827,19140.0
2024-07-19 11:00:00,150.62,151.3,150.55,150.56,24140.0,149.0135,149.6862,148.9442,148.9541,24140.0
2024-07-19 11:30:00,150.58,150.63,150.23,150.63,7385.0,148.9739,149.0234,148.6277,149.0234,7385.0
2024-07-19 12:00:00,150.8,151.09,150.32,150.34,22020.0,149.1916,149.4785,148.7167,148.7365,22020.0
2024-07-19 12:30:00,150.31,150.62,150.25,150.46,10140.0,148.7068,149.0135,148.6474,148.8552,10140.0
2024-07-19 13:00:00,150.17,150.3,149.91,149.96,10795.0,148.5683,148.6969,148.3111,148.3605,10795.0
2024-07-19 13:30:00,150.0,150.29,149.82,150.2,4997.0,148.4001,148.687,148.222,148.598,4997.0
2024-07-19 14:00:00,150.16,150.23,149.64,149.64,23685.0,148.5584,148.6277,148.0439,148.0439,23685.0
2024-07-19 14:30:00,149.57,149.89,149.57,149.83,10370.0,147.9747,148.2913,147.9747,148.2319,10370.0
2024-07-19 15:00:00,149.84,150.2,149.84,150.08,10082.0,148.2418,148.598,148.2418,148.4793,10082.0
2024-07-19 15:30:00,150.05,150.14,149.66,150.02,71167.0,148.4496,148.5386,148.0637,148.4199,71167.0
2024-07-22 09:30:00,150.36,151.03,150.14,150.16,22929.0,148.7563,149.4191,148.5386,148.5584,22929.0
2024-07-22 10:00:00,150.34,151.04,150.34,151.0,17864.0,148.7365,149.429,148.7365,149.3894,17864.0
2024-07-22 10:30:00,151.02,151.7,151.02,151.66,26370.0,149.4092,150.082,149.4092,150.0424,26370.0
2024-07-22 11:00:00,151.69,151.76,151.35,151.52,24264.0,150.0721,150.1413,149.7357,149.9039,24264.0
2024-07-22 11:30:00,151.52,152.13,151.44,152.02,121607.0,149.9039,150.5074,149.8247,150.3986,121607.0
2024-07-22 12:00:00,151.98,152.24,151.95,151.99,12907.0,150.359,150.6162,150.3293,150.3689,12907.0
2024-07-22 12:30:00,151.92,152.14,151.87,151.98,20370.0,150.2996,150.5173,150.2502,150.359,20370.0
2024-07-22 13:00:00,151.98,152.38,151.9,152.19,13461.0,150.359,150.7547,150.2798,150.5667,13461.0
2024-07-22 13:30:00,152.19,152.34,152.19,152.24,17033.0,150.5667,150.7151,150.5667,150.6162,17033.0
2024-07-22 14:00:00,152.23,152.23,152.03,152.08,8337.0,150.6063,150.6063,150.4085,150.4579,8337.0
2024-07-22 14:30:00,152.11,152.64,152.11,152.47,68436.0,150.4876,151.0119,150.4876,150.8438,68436.0
2024-07-22 15:00:00,152.47,152.96,152.37,152.66,28305.0,150.8438,151.3285,150.7448,151.0317,28305.0
2024-07-22 15:30:00,152.67,153.07,152.59,153.0,116961.0,151.0416,151.4374,150.9625,151.3681,116961.0
2024-07-23 09:30:00,153.24,153.94,152.79,153.24,34067.0,151.6055,152.2981,151.1603,151.6055,34067.0
2024-07-23 10:00:00,153.29,154.5,153.27,154.47,22983.0,151.655,152.8521,151.6352,152.8224,22983.0
2024-07-23 10:30:00,154.4,154.58,154.26,154.58,9693.0,152.7532,152.9313,152.6147,152.9313,9693.0
2024-07-23 11:00:00,154.56,155.22,154.56,155.22,15627.0,152.9115,153.5644,152.9115,153.5644,15627.0
2024-07-23 11:30:00,155.19,155.29,154.9,155.18,13152.0,153.5348,153.6337,153.2478,153.5249,13152.0
2024-07-23 12:00:00,155.18,155.24,154.72,154.79,34940.0,153.5249,153.5842,153.0698,153.139,34940.0
2024-07-23 12:30:00,154.8,155.09,154.48,155.06,16651.0,153.1489,153.4358,152.8323,153.4061,16651.0
2024-07-23 13:00:00,155.06,155.07,154.75,155.04,3137.0,153.4061,153.416,153.0994,153.3864,3137.0
2024-07-23 13:30:00,154.97,155.02,154.83,154.93,6152.0,153.3171,153.3666,153.1786,153.2775,6152.0
2024-07-23 14:00:00,154.84,155.26,154.81,155.13,9100.0,153.1885,153.604,153.1588,153.4754,9100.0
2024-07-23 14:30:00,155.23,155.45,155.11,155.4,13460.0,153.5743,153.792,153.4556,153.7425,13460.0
2024-07-23 15:00:00,155.3,155.44,155.02,155.3,25266.0,153.6436,153.7821,153.3666,153.6436,25266.0
2024-07-23 15:30:00,155.25,155.44,154.73,154.91,96720.0,153.5941,153.7821,153.0797,153.2577,96720.0
2024-07-24 09:30:00,154.52,154.52,152.18,152.87,51412.0,152.8719,152.8719,150.5569,151.2395,51412.0
2024-07-24 10:00:00,152.86,153.01,151.65,152.21,36020.0,151.2296,151.378,150.0325,150.5865,36020.0
2024-07-24 10:30:00,152.19,152.39,151.11,151.34,56744.0,150.5667,150.7646,149.4983,149.7258,56744.0
2024-07-24 11:00:00,151.35,151.61,151.16,151.25,22588.0,149.7357,149.9929,149.5477,149.6368,22588.0
2024-07-24 11:30:00,151.24,151.88,151.24,151.73,16437.0,149.6269,150.2601,149.6269,150.1117,16437.0
2024-07-24 12:00:00,151.74,151.98,151.4,151.57,33387.0,150.1215,150.359,149.7852,149.9534,33387.0
2024-07-24 12:30:00,151.56,151.99,151.48,151.99,11042.0,149.9435,150.3689,149.8643,150.3689,11042.0
2024-07-24 13:00:00,151.98,152.13,151.77,151.97,10345.0,150.359,150.5074,150.1512,150.3491,10345.0
2024-07-24 13:30:00,151.98,152.3,151.98,152.27,15917.0,150.359,150.6756,150.359,150.6459,15917.0
2024-07-24 14:00:00,152.25,152.69,152.25,152.57,25822.0,150.6261,151.0614,150.6261,150.9427,25822.0
2024-07-24 14:30:00,152.59,152.6,151.58,151.77,18768.0,150.9625,150.9724,149.9633,150.1512,18768.0
2024-07-24 15:00:00,151.67,151.76,151.16,151.25,39167.0,150.0523,150.1413,149.5477,149.6368,39167.0
2024-07-24 15:30:00,151.31,151.54,150.07,150.1,150760.0,149.6961,149.9237,148.4694,148.499,150760.0
2024-07-25 09:30:00,150.64,152.79,150.35,152.75,34182.0,149.0333,151.1603,148.7464,151.1208,34182.0
2024-07-25 10:00:00,152.74,152.87,151.85,152.08,26532.0,151.1109,151.2395,150.2304,150.4579,26532.0
2024-07-25 10:30:00,152.02,152.81,152.02,152.63,25220.0,150.3986,151.1801,150.3986,151.0021,25220.0
2024-07-25 11:00:00,152.7,153.1,152.43,152.54,16832.0,151.0713,151.467,150.8042,150.913,16832.0
2024-07-25 11:30:00,152.57,153.03,152.56,152.93,11815.0,150.9427,151.3978,150.9328,151.2989,11815.0
2024-07-25 12:00:00,152.92,153.51,152.9,153.5,20655.0,151.289,151.8727,151.2692,151.8628,20655.0
2024-07-25 12:30:00,153.5,153.75,153.38,153.5,11547.0,151.8628,152.1101,151.7441,151.8628,11547.0
2024-07-25 13:00:00,153.57,153.77,153.32,153.42,15426.0,151.932,152.1299,151.6847,151.7836,15426.0
2024-07-25 13:30:00,153.45,153.5,152.96,153.38,23321.0,151.8133,151.8628,151.3285,151.7441,23321.0
2024-07-25 14:00:00,153.35,153.48,153.19,153.23,34801.0,151.7144,151.843,151.5561,151.5957,34801.0
2024-07-25 14:30:00,153.21,153.21,151.96,152.58,52830.0,151.5759,151.5759,150.3392,150.9526,52830.0
2024-07-25 15:00:00,152.55,152.61,152.09,152.59,84241.0,150.9229,150.9823,150.4678,150.9625,84241.0
2024-07-25 15:30:00,152.56,152.83,151.98,152.02,173532.0,150.9328,151.1999,150.359,150.3986,173532.0
2024-07-26 09:30:00,152.2,152.29,148.68,148.9,97798.0,150.5766,150.6657,147.0942,147.3118,97798.0
2024-07-26 10:00:00,148.91,150.22,148.72,149.7,33161.0,147.3217,148.6178,147.1338,148.1033,33161.0
2024-07-26 10:30:00,149.6,149.97,149.07,149.63,55520.0,148.0044,148.3704,147.48,148.0341,55520.0
2024-07-26 11:00:00,149.67,149.83,149.2,149.76,25998.0,148.0736,148.2319,147.6086,148.1627,25998.0
2024-07-26 11:30:00,149.88,150.19,149.5,150.09,22116.0,148.2814,148.5881,147.9054,148.4891,22116.0
2024-07-26 12:00:00,150.12,150.24,149.9,150.22,11907.0,148.5188,148.6375,148.3012,148.6178,11907.0
2024-07-26 12:30:00,150.28,150.57,150.1,150.35,19288.0,148.6771,148.964,148.499,148.7464,19288.0
2024-07-26 13:00:00,150.36,150.63,150.28,150.49,25300.0,148.7563,149.0234,148.6771,148.8849,25300.0
2024-07-26 13:30:00,150.58,150.65,150.26,150.5,30425.0,148.9739,149.0432,148.6573,148.8948,30425.0
2024-07-26 14:00:00,150.5,150.88,150.44,150.49,16791.0,148.8948,149.2707,148.8354,148.8849,16791.0
2024-07-26 14:30:00,150.49,150.52,150.14,150.14,20931.0,148.8849,148.9146,148.5386,148.5386,20931.0
2024-07-26 15:00:00,150.19,150.59,150.15,150.5,22000.0,148.5881,148.9838,148.5485,148.8948,22000.0
2024-07-26 15:30:00,150.36,150.45,149.63,149.92,127813.0,148.7563,148.8453,148.0341,148.321,127813.0
2024-07-29 09:30:00,150.48,151.92,150.0,151.92,46225.0,148.875,150.2996,148.4001,150.2996,46225.0
2024-07-29 10:00:00,151.85,152.79,151.76,152.5,47740.0,150.2304,151.1603,150.1413,150.8734,47740.0
2024-07-29 10:30:00,152.43,152.83,152.19,152.77,19351.0,150.8042,151.1999,150.5667,151.1406,19351.0
2024-07-29 11:00:00,152.73,152.96,152.6,152.63,32651.0,151.101,151.3285,150.9724,151.0021,32651.0
2024-07-29 11:30:00,152.7,153.37,152.53,153.33,43488.0,151.0713,151.7342,150.9031,151.6946,43488.0
2024-07-29 12:00:00,153.34,153.62,153.28,153.41,22629.0,151.7045,151.9815,151.6451,151.7737,22629.0
2024-07-29 12:30:00,153.47,153.6,153.25,153.25,15581.0,151.8331,151.9617,151.6154,151.6154,15581.0
2024-07-29 13:00:00,153.27,153.27,152.97,152.98,25390.0,151.6352,151.6352,151.3384,151.3483,25390.0
2024-07-29 13:30:00,152.96,153.06,152.59,152.78,28339.0,151.3285,151.4275,150.9625,151.1505,28339.0
2024-07-29 14:00:00,152.88,153.07,152.44,152.47,24730.0,151.2494,151.4374,150.8141,150.8438,24730.0
2024-07-29 14:30:00,152.51,152.92,152.47,152.8,40318.0,150.8833,151.289,150.8438,151.1702,40318.0
2024-07-29 15:00:00,152.79,152.96,152.66,152.82,42830.0,151.1603,151.3285,151.0317,151.19,42830.0
2024-07-29 15:30:00,152.82,153.02,152.45,152.99,199331.0,151.19,151.3879,150.824,151.3582,199331.0
2024-07-30 09:30:00,153.6,153.65,149.07,151.61,176341.0,151.9617,152.0112,147.48,149.9929,176341.0
2024-07-30 10:00:00,151.63,152.26,151.21,151.77,41053.0,150.0127,150.636,149.5972,150.1512,41053.0
2024-07-30 10:30:00,151.75,151.86,150.33,150.41,34280.0,150.1314,150.2403,148.7266,148.8057,34280.0
2024-07-30 11:00:00,150.47,150.67,149.52,149.99,57105.0,148.8651,149.063,147.9252,148.3902,57105.0
2024-07-30 11:30:00,149.98,150.56,149.83,150.29,28038.0,148.3803,148.9541,148.2319,148.687,28038.0
2024-07-30 12:00:00,150.29,150.29,148.17,148.35,40544.0,148.687,148.687,146.5896,146.7677,40544.0
2024-07-30 12:30:00,148.2,149.12,148.2,148.91,48095.0,146.6193,147.5295,146.6193,147.3217,48095.0
2024-07-30 13:00:00,148.99,149.44,148.73,149.0,63524.0,147.4009,147.8461,147.1437,147.4108,63524.0
2024-07-30 13:30:00,148.93,149.4,147.2,148.22,84792.0,147.3415,147.8065,145.63,146.6391,84792.0
2024-07-30 14:00:00,148.45,148.77,148.27,148.38,52360.0,146.8666,147.1832,146.6886,146.7974,52360.0
2024-07-30 14:30:00,148.38,148.53,146.84,147.5,61112.0,146.7974,146.9458,145.2738,145.9268,61112.0
2024-07-30 15:00:00,147.55,147.65,146.48,146.48,56507.0,145.9762,146.0752,144.9177,144.9177,56507.0
2024-07-30 15:30:00,146.47,147.08,145.83,145.98,264975.0,144.9078,145.5113,144.2746,144.423,264975.0
2024-07-31 09:30:00,148.0,149.0,144.52,144.63,96542.0,146.4214,147.4108,142.9786,143.0874,96542.0
2024-07-31 10:00:00,144.56,144.56,143.52,143.62,38028.0,143.0181,143.0181,141.9892,142.0882,38028.0
2024-07-31 10:30:00,143.61,144.26,143.37,144.15,42656.0,142.0783,142.7213,141.8408,142.6125,42656.0
2024-07-31 11:00:00,144.26,144.62,144.13,144.19,28051.0,142.7213,143.0775,142.5927,142.6521,28051.0
2024-07-31 11:30:00,144.19,144.5,143.76,143.85,43819.0,142.6521,142.9588,142.2267,142.3157,43819.0
2024-07-31 12:00:00,143.83,143.95,143.32,143.44,41548.0,142.2959,142.4146,141.7914,141.9101,41548.0
2024-07-31 12:30:00,143.46,143.73,143.17,143.64,63866.0,141.9299,142.197,141.643,142.1079,63866.0
2024-07-31 13:00:00,143.56,144.99,143.46,144.22,118939.0,142.0288,143.4435,141.9299,142.6818,118939.0
2024-07-31 13:30:00,144.22,144.32,143.18,143.27,56751.0,142.6818,142.7807,141.6528,141.7419,56751.0
2024-07-31 14:00:00,143.24,143.79,142.68,142.86,47677.0,141.7122,142.2563,141.1582,141.3363,47677.0
2024-07-31 14:30:00,142.94,143.93,142.8,143.66,63221.0,141.4154,142.3948,141.2769,142.1277,63221.0
2024-07-31 15:00:00,143.66,144.27,143.33,143.71,56939.0,142.1277,142.7312,141.8012,142.1772,56939.0
2024-07-31 15:30:00,143.65,144.91,143.59,144.34,269569.0,142.1178,143.3644,142.0585,142.8005,269569.0
2024-08-01 09:30:00,145.23,145.65,143.25,143.51,54240.0,143.681,144.0965,141.7221,141.9793,54240.0
2024-08-01 10:00:00,143.35,143.95,143.11,143.6,33834.0,141.821,142.4146,141.5836,142.0684,33834.0
2024-08-01 10:30:00,143.52,143.71,142.99,143.45,94412.0,141.9892,142.1772,141.4649,141.92,94412.0
2024-08-01 11:00:00,143.35,143.56,143.0,143.0,25889.0,141.821,142.0288,141.4748,141.4748,25889.0
2024-08-01 11:30:00,143.01,143.17,142.35,142.53,26845.0,141.4847,141.643,140.8317,141.0098,26845.0
2024-08-01 12:00:00,142.53,143.11,142.47,143.1,18708.0,141.0098,141.5836,140.9504,141.5737,18708.0
2024-08-01 12:30:00,143.11,143.24,142.9,143.24,19033.0,141.5836,141.7122,141.3758,141.7122,19033.0
2024-08-01 13:00:00,143.19,143.74,143.09,143.65,20873.0,141.6627,142.2069,141.5638,142.1178,20873.0
2024-08-01 13:30:00,143.57,143.65,143.12,143.49,22992.0,142.0387,142.1178,141.5935,141.9595,22992.0
2024-08-01 14:00:00,143.49,143.49,142.95,143.0,33527.0,141.9595,141.9595,141.4253,141.4748,33527.0
2024-08-01 14:30:00,143.0,143.16,142.81,143.01,26859.0,141.4748,141.6331,141.2868,141.4847,26859.0
2024-08-01 15:00:00,143.0,143.6,142.92,143.56,55069.0,141.4748,142.0684,141.3956,142.0288,55069.0
2024-08-01 15:30:00,143.56,144.78,143.48,144.78,203160.0,142.0288,143.2358,141.9496,143.2358,203160.0
2024-08-02 09:30:00,143.81,145.47,143.48,145.37,47446.0,142.2761,143.9184,141.9496,143.8195,47446.0
2024-08-02 10:00:00,145.49,145.54,144.53,144.85,32092.0,143.9382,143.9877,142.9885,143.305,32092.0
2024-08-02 10:30:00,144.91,144.94,143.74,144.03,29936.0,143.3644,143.3941,142.2069,142.4938,29936.0
2024-08-02 11:00:00,144.17,144.21,143.67,143.8,42891.0,142.6323,142.6719,142.1376,142.2662,42891.0
2024-08-02 11:30:00,143.74,143.94,143.72,143.82,27080.0,142.2069,142.4047,142.1871,142.286,27080.0
2024-08-02 12:00:00,143.78,144.45,143.77,144.37,15014.0,142.2464,142.9093,142.2366,142.8302,15014.0
2024-08-02 12:30:00,144.4,144.69,144.27,144.27,21289.0,142.8598,143.1467,142.7312,142.7312,21289.0
2024-08-02 13:00:00,144.32,144.85,144.25,144.74,20457.0,142.7807,143.305,142.7114,143.1962,20457.0
2024-08-02 13:30:00,144.72,144.74,144.4,144.64,17127.0,143.1764,143.1962,142.8598,143.0973,17127.0
2024-08-02 14:00:00,144.5,144.57,144.24,144.31,19498.0,142.9588,143.028,142.7015,142.7708,19498.0
2024-08-02 14:30:00,144.37,144.8,144.21,144.64,24900.0,142.8302,143.2556,142.6719,143.0973,24900.0
2024-08-02 15:00:00,144.62,144.84,144.51,144.72,23342.0,143.0775,143.2951,142.9687,143.1764,23342.0
2024-08-02 15:30:00,144.79,145.42,144.77,145.35,180897.0,143.2457,143.869,143.2259,143.7997,180897.0
2024-08-05 09:30:00,143.36,143.36,140.42,141.52,76636.0,141.8309,141.8309,138.9223,140.0106,76636.0
2024-08-05 10:00:00,141.74,142.97,140.71,141.01,22407.0,140.2282,141.4451,139.2092,139.506,22407.0
2024-08-05 10:30:00,141.03,141.85,141.02,141.42,22648.0,139.5258,140.337,139.5159,139.9116,22648.0
2024-08-05 11:00:00,141.44,142.25,141.31,142.08,16746.0,139.9314,140.7328,139.8028,140.5646,16746.0
2024-08-05 11:30:00,142.12,143.23,142.0,143.23,19358.0,140.6042,141.7023,140.4854,141.7023,19358.0
2024-08-05 12:00:00,143.09,143.48,142.97,143.48,9910.0,141.5638,141.9496,141.4451,141.9496,9910.0
2024-08-05 12:30:00,143.38,143.45,142.7,142.73,26139.0,141.8507,141.92,141.178,141.2076,26139.0
2024-08-05 13:00:00,142.73,142.77,142.17,142.5,33163.0,141.2076,141.2472,140.6536,140.9801,33163.0
2024-08-05 13:30:00,142.51,142.61,142.0,142.18,20928.0,140.99,141.0889,140.4854,140.6635,20928.0
2024-08-05 14:00:00,142.19,142.52,142.1,142.44,17941.0,140.6734,140.9999,140.5844,140.9207,17941.0
2024-08-05 14:30:00,142.44,142.53,142.01,142.08,17334.0,140.9207,141.0098,140.4953,140.5646,17334.0
2024-08-05 15:00:00,142.12,142.65,142.08,142.59,46429.0,140.6042,141.1285,140.5646,141.0691,46429.0
2024-08-05 15:30:00,142.59,143.07,142.53,142.74,149687.0,141.0691,141.544,141.0098,141.2175,149687.0
2024-08-06 09:30:00,143.77,145.44,143.57,145.03,34098.0,142.2366,143.8887,142.0387,143.4831,34098.0
2024-08-06 10:00:00,145.03,145.7,144.63,144.74,28309.0,143.4831,144.146,143.0874,143.1962,28309.0
2024-08-06 10:30:00,144.73,145.78,144.59,145.43,21441.0,143.1863,144.2251,143.0478,143.8789,21441.0
2024-08-06 11:00:00,145.45,145.59,144.82,144.82,20399.0,143.8986,144.0371,143.2754,143.2754,20399.0
2024-08-06 11:30:00,144.81,145.27,144.81,144.95,17841.0,143.2655,143.7206,143.2655,143.404,17841.0
2024-08-06 12:00:00,144.91,145.15,144.62,144.69,15481.0,143.3644,143.6018,143.0775,143.1467,15481.0
2024-08-06 12:30:00,144.69,145.2,144.64,145.17,15938.0,143.1467,143.6513,143.0973,143.6216,15938.0
2024-08-06 13:00:00,145.09,145.37,144.92,145.21,13886.0,143.5425,143.8195,143.3743,143.6612,13886.0
2024-08-06 13:30:00,145.19,145.28,144.89,145.02,18871.0,143.6414,143.7305,143.3446,143.4732,18871.0
2024-08-06 14:00:00,145.0,145.01,144.7,144.9,19380.0,143.4534,143.4633,143.1566,143.3545,19380.0
2024-08-06 14:30:00,144.84,145.25,144.8,144.83,19319.0,143.2951,143.7008,143.2556,143.2853,19319.0
2024-08-06 15:00:00,144.8,145.11,144.38,144.77,33434.0,143.2556,143.5623,142.8401,143.2259,33434.0
2024-08-06 15:30:00,144.72,145.04,143.2,143.22,154999.0,143.1764,143.493,141.6726,141.6924,154999.0
2024-08-07 09:30:00,143.96,144.99,143.58,144.84,40641.0,142.4245,143.4435,142.0486,143.2951,40641.0
2024-08-07 10:00:00,144.84,145.52,144.76,145.25,20044.0,143.2951,143.9679,143.216,143.7008,20044.0
2024-08-07 10:30:00,145.19,145.47,144.77,144.77,23427.0,143.6414,143.9184,143.2259,143.2259,23427.0
2024-08-07 11:00:00,144.77,145.29,144.77,145.12,25290.0,143.2259,143.7403,143.2259,143.5722,25290.0
2024-08-07 11:30:00,145.15,145.43,144.89,145.43,22526.0,143.6018,143.8789,143.3446,143.8789,22526.0
2024-08-07 12:00:00,145.41,145.68,144.96,145.21,17651.0,143.8591,144.1262,143.4139,143.6612,17651.0
2024-08-07 12:30:00,145.24,145.4,144.8,144.93,32338.0,143.6909,143.8492,143.2556,143.3842,32338.0
2024-08-07 13:00:00,144.9,145.03,144.49,144.86,20209.0,143.3545,143.4831,142.9489,143.3149,20209.0
2024-08-07 13:30:00,144.84,144.9,143.9,143.94,19254.0,143.2951,143.3545,142.3652,142.4047,19254.0
2024-08-07 14:00:00,143.93,143.97,143.3,143.58,16591.0,142.3948,142.4344,141.7716,142.0486,16591.0
2024-08-07 14:30:00,143.49,143.79,143.33,143.68,16490.0,141.9595,142.2563,141.8012,142.1475,16490.0
2024-08-07 15:00:00,143.77,144.13,143.54,144.13,31714.0,142.2366,142.5927,142.009,142.5927,31714.0
2024-08-07 15:30:00,144.1,144.32,143.04,143.19,119997.0,142.563,142.7807,141.5143,141.6627,119997.0
2024-08-08 09:30:00,143.05,144.22,142.28,143.94,32197.0,141.5242,142.6818,140.7624,142.4047,32197.0
2024-08-08 10:00:00,143.89,144.57,143.88,144.38,20502.0,142.3553,143.028,142.3454,142.8401,20502.0
2024-08-08 10:30:00,144.54,144.89,144.25,144.78,28451.0,142.9983,143.3446,142.7114,143.2358,28451.0
2024-08-08 11:00:00,144.64,145.39,144.64,144.77,17527.0,143.0973,143.8393,143.0973,143.2259,17527.0
2024-08-08 11:30:00,144.77,144.78,144.09,144.33,23241.0,143.2259,143.2358,142.5531,142.7906,23241.0
2024-08-08 12:00:00,144.33,144.42,144.0,144.3,14099.0,142.7906,142.8796,142.4641,142.7609,14099.0
2024-08-08 12:30:00,144.42,144.42,144.04,144.26,10791.0,142.8796,142.8796,142.5037,142.7213,10791.0
2024-08-08 13:00:00,144.23,144.77,144.06,144.71,18303.0,142.6916,143.2259,142.5235,143.1665,18303.0
2024-08-08 13:30:00,144.72,145.08,144.71,144.88,11341.0,143.1764,143.5326,143.1665,143.3347,11341.0
2024-08-08 14:00:00,144.95,145.12,144.7,144.81,21473.0,143.404,143.5722,143.1566,143.2655,21473.0
2024-08-08 14:30:00,144.73,144.89,144.42,144.58,17519.0,143.1863,143.3446,142.8796,143.0379,17519.0
2024-08-08 15:00:00,144.45,144.58,144.23,144.28,29744.0,142.9093,143.0379,142.6916,142.7411,29744.0
2024-08-08 15:30:00,144.27,144.5,143.96,144.38,133171.0,142.7312,142.9588,142.4245,142.8401,133171.0
2024-08-09 09:30:00,144.16,144.82,143.04,143.8,52029.0,142.6224,143.2754,141.5143,142.2662,52029.0
2024-08-09 10:00:00,143.8,144.05,143.7,143.92,41528.0,142.2662,142.5136,142.1673,142.385,41528.0
2024-08-09 10:30:00,143.91,144.99,143.91,144.85,69177.0,142.3751,143.4435,142.3751,143.305,69177.0
2024-08-09 11:00:00,144.82,144.99,143.88,143.91,33022.0,143.2754,143.4435,142.3454,142.3751,33022.0
2024-08-09 11:30:00,143.94,144.1,143.61,143.7,31121.0,142.4047,142.563,142.0783,142.1673,31121.0
2024-08-09 12:00:00,143.78,144.03,143.69,143.69,17189.0,142.2464,142.4938,142.1574,142.1574,17189.0
2024-08-09 12:30:00,143.71,143.9,143.62,143.84,15455.0,142.1772,142.3652,142.0882,142.3058,15455.0
2024-08-09 13:00:00,143.84,144.18,143.68,144.08,27088.0,142.3058,142.6422,142.1475,142.5432,27088.0
2024-08-09 13:30:00,144.1,144.28,143.8,144.03,32639.0,142.563,142.7411,142.2662,142.4938,32639.0
2024-08-09 14:00:00,144.05,144.15,143.96,144.0,39686.0,142.5136,142.6125,142.4245,142.4641,39686.0
2024-08-09 14:30:00,144.0,144.39,143.95,144.39,28868.0,142.4641,142.8499,142.4146,142.8499,28868.0
2024-08-09 15:00:00,144.39,144.63,144.2,144.24,22792.0,142.8499,143.0874,142.662,142.7015,22792.0
2024-08-09 15:30:00,144.28,144.9,144.18,144.2,118685.0,142.7411,143.3545,142.6422,142.662,118685.0
2024-08-12 09:30:00,144.0,144.62,143.47,144.16,54435.0,142.4641,143.0775,141.9398,142.6224,54435.0
2024-08-12 10:00:00,144.2,145.18,144.18,144.87,27403.0,142.662,143.6315,142.6422,143.3248,27403.0
2024-08-12 10:30:00,144.88,145.43,144.86,145.42,17063.0,143.3347,143.8789,143.3149,143.869,17063.0
2024-08-12 11:00:00,145.42,145.7,144.75,144.95,18528.0,143.869,144.146,143.2061,143.404,18528.0
2024-08-12 11:30:00,144.93,145.27,144.74,145.19,11602.0,143.3842,143.7206,143.1962,143.6414,11602.0
2024-08-12 12:00:00,145.21,145.59,145.11,145.55,18362.0,143.6612,144.0371,143.5623,143.9976,18362.0
2024-08-12 12:30:00,145.53,145.8,145.49,145.52,25476.0,143.9778,144.2449,143.9382,143.9679,25476.0
2024-08-12 13:00:00,145.5,145.72,145.37,145.57,21845.0,143.9481,144.1658,143.8195,144.0174,21845.0
2024-08-12 13:30:00,145.51,145.68,145.33,145.44,17642.0,143.958,144.1262,143.7799,143.8887,17642.0
2024-08-12 14:00:00,145.39,145.56,145.15,145.23,19425.0,143.8393,144.0075,143.6018,143.681,19425.0
2024-08-12 14:30:00,145.24,145.49,145.14,145.37,14232.0,143.6909,143.9382,143.5919,143.8195,14232.0
2024-08-12 15:00:00,145.37,145.53,145.1,145.19,28872.0,143.8195,143.9778,143.5524,143.6414,28872.0
2024-08-12 15:30:00,145.15,145.29,144.51,144.7,115186.0,143.6018,143.7403,142.9687,143.1566,115186.0
2024-08-13 09:30:00,144.47,145.62,143.83,145.1,29714.0,142.9291,144.0668,142.2959,143.5524,29714.0
2024-08-13 10:00:00,144.99,145.15,144.21,144.62,28100.0,143.4435,143.6018,142.6719,143.0775,28100.0
2024-08-13 10:30:00,144.51,144.61,144.22,144.38,17791.0,142.9687,143.0676,142.6818,142.8401,17791.0
2024-08-13 11:00:00,144.35,144.74,144.23,144.38,18499.0,142.8104,143.1962,142.6916,142.8401,18499.0
2024-08-13 11:30:00,144.38,144.39,143.92,144.0,14004.0,142.8401,142.8499,142.385,142.4641,14004.0
2024-08-13 12:00:00,144.0,144.47,143.97,144.25,20101.0,142.4641,142.9291,142.4344,142.7114,20101.0
2024-08-13 12:30:00,144.31,144.36,144.09,144.34,13265.0,142.7708,142.8203,142.5531,142.8005,13265.0
2024-08-13 13:00:00,144.28,144.29,143.74,143.78,13259.0,142.7411,142.751,142.2069,142.2464,13259.0
2024-08-13 13:30:00,143.79,144.15,143.52,144.05,13786.0,142.2563,142.6125,141.9892,142.5136,13786.0
2024-08-13 14:00:00,144.06,144.18,143.91,144.16,15422.0,142.5235,142.6422,142.3751,142.6224,15422.0
2024-08-13 14:30:00,144.08,144.34,144.08,144.22,14512.0,142.5432,142.8005,142.5432,142.6818,14512.0
2024-08-13 15:00:00,144.25,144.31,144.09,144.24,19605.0,142.7114,142.7708,142.5531,142.7015,19605.0
2024-08-13 15:30:00,144.28,144.87,143.85,144.73,150214.0,142.7411,143.3248,142.3157,143.1863,150214.0
2024-08-14 09:30:00,144.62,146.11,144.5,145.88,19761.0,143.0775,144.5516,142.9588,144.3241,19761.0
2024-08-14 10:00:00,146.12,146.47,145.69,146.37,13714.0,144.5615,144.9078,144.1361,144.8088,13714.0
2024-08-14 10:30:00,146.36,146.59,146.27,146.4,8149.0,144.7989,145.0265,144.7099,144.8385,8149.0
2024-08-14 11:00:00,146.28,146.81,146.24,146.68,11271.0,144.7198,145.2441,144.6802,145.1155,11271.0
2024-08-14 11:30:00,146.74,147.01,146.66,146.93,12545.0,145.1749,145.442,145.0957,145.3629,12545.0
2024-08-14 12:00:00,146.93,147.08,146.74,146.9,8519.0,145.3629,145.5113,145.1749,145.3332,8519.0
2024-08-14 12:30:00,146.88,147.07,146.87,146.92,7728.0,145.3134,145.5014,145.3035,145.353,7728.0
2024-08-14 13:00:00,146.97,146.98,146.68,146.77,7428.0,145.4024,145.4123,145.1155,145.2046,7428.0
2024-08-14 13:30:00,146.73,146.95,146.73,146.86,6733.0,145.165,145.3826,145.165,145.2936,6733.0
2024-08-14 14:00:00,146.84,146.87,146.48,146.69,17120.0,145.2738,145.3035,144.9177,145.1254,17120.0
2024-08-14 14:30:00,146.69,147.12,146.69,147.11,10454.0,145.1254,145.5508,145.1254,145.5409,10454.0
2024-08-14 15:00:00,147.05,147.22,147.0,147.18,11822.0,145.4816,145.6498,145.4321,145.6102,11822.0
2024-08-14 15:30:00,147.24,147.4,146.98,147.21,72256.0,145.6695,145.8278,145.4123,145.6399,72256.0
2024-08-15 09:30:00,147.53,148.19,147.25,147.38,15261.0,145.9565,146.6094,145.6794,145.8081,15261.0
2024-08-15 10:00:00,147.47,147.55,146.6,146.92,13039.0,145.8971,145.9762,145.0364,145.353,13039.0
2024-08-15 10:30:00,147.0,147.41,146.91,147.32,8873.0,145.4321,145.8377,145.3431,145.7487,8873.0
2024-08-15 11:00:00,147.33,147.77,147.27,147.55,13833.0,145.7586,146.1939,145.6992,145.9762,13833.0
2024-08-15 11:30:00,147.65,148.33,147.57,147.93,15468.0,146.0752,146.7479,145.996,146.3522,15468.0
2024-08-15 12:00:00,147.98,148.54,147.93,148.31,11028.0,146.4017,146.9557,146.3522,146.7281,11028.0
2024-08-15 12:30:00,148.45,148.58,148.16,148.57,6835.0,146.8666,146.9953,146.5797,146.9854,6835.0
2024-08-15 13:00:00,148.57,148.65,148.38,148.53,9324.0,146.9854,147.0645,146.7974,146.9458,9324.0
2024-08-15 13:30:00,148.5,148.58,148.21,148.21,7500.0,146.9161,146.9953,146.6292,146.6292,7500.0
2024-08-15 14:00:00,148.21,148.29,147.79,147.86,6714.0,146.6292,146.7083,146.2137,146.2829,6714.0
2024-08-15 14:30:00,147.84,148.3,147.84,148.25,12308.0,146.2631,146.7182,146.2631,146.6688,12308.0
2024-08-15 15:00:00,148.25,148.32,148.08,148.32,11194.0,146.6688,146.738,146.5006,146.738,11194.0
2024-08-15 15:30:00,148.24,148.26,147.54,147.93,63720.0,146.6589,146.6787,145.9663,146.3522,63720.0
2024-08-16 09:30:00,148.16,148.25,147.33,147.63,28260.0,146.5797,146.6688,145.7586,146.0554,28260.0
2024-08-16 10:00:00,147.59,148.25,147.13,148.0,13072.0,146.0158,146.6688,145.5607,146.4214,13072.0
2024-08-16 10:30:00,147.88,148.1,147.59,147.59,6958.0,146.3027,146.5204,146.0158,146.0158,6958.0
2024-08-16 11:00:00,147.59,148.03,147.48,147.97,10110.0,146.0158,146.4511,145.907,146.3918,10110.0
2024-08-16 11:30:00,148.0,148.3,147.81,148.2,8110.0,146.4214,146.7182,146.2335,146.6193,8110.0
2024-08-16 12:00:00,148.18,148.52,148.1,148.32,10742.0,146.5995,146.9359,146.5204,146.738,10742.0
2024-08-16 12:30:00,148.29,148.67,148.29,148.67,7043.0,146.7083,147.0843,146.7083,147.0843,7043.0
2024-08-16 13:00:00,148.67,148.71,148.41,148.41,5954.0,147.0843,147.1239,146.8271,146.8271,5954.0
2024-08-16 13:30:00,148.42,148.5,148.17,148.33,7200.0,146.837,146.9161,146.5896,146.7479,7200.0
2024-08-16 14:00:00,148.33,148.36,148.04,148.04,6293.0,146.7479,146.7776,146.461,146.461,6293.0
2024-08-16 14:30:00,148.03,148.18,148.01,148.06,19648.0,146.4511,146.5995,146.4313,146.4808,19648.0
2024-08-16 15:00:00,148.06,148.21,147.92,147.98,16020.0,146.4808,146.6292,146.3423,146.4017,16020.0
2024-08-16 15:30:00,147.96,148.3,147.77,147.92,56345.0,146.3819,146.7182,146.1939,146.3423,56345.0
2024-08-19 09:30:00,147.99,148.76,147.47,148.22,22796.0,146.4115,147.1733,145.8971,146.6391,22796.0
2024-08-19 10:00:00,148.14,148.79,148.11,148.44,11499.0,146.5599,147.203,146.5303,146.8567,11499.0
2024-08-19 10:30:00,148.45,148.75,148.44,148.73,7455.0,146.8666,147.1634,146.8567,147.1437,7455.0
2024-08-19 11:00:00,148.71,149.0,148.43,149.0,11217.0,147.1239,147.4108,146.8469,147.4108,11217.0
2024-08-19 11:30:00,149.0,149.25,148.88,148.88,8125.0,147.4108,147.6581,147.2921,147.2921,8125.0
2024-08-19 12:00:00,149.05,149.19,148.94,149.18,8766.0,147.4602,147.5987,147.3514,147.5889,8766.0
2024-08-19 12:30:00,149.03,149.35,149.03,149.28,11491.0,147.4405,147.757,147.4405,147.6878,11491.0
2024-08-19 13:00:00,149.34,149.37,149.17,149.2,7293.0,147.7471,147.7768,147.579,147.6086,7293.0
2024-08-19 13:30:00,149.2,149.46,149.16,149.33,9323.0,147.6086,147.8659,147.5691,147.7373,9323.0
2024-08-19 14:00:00,149.37,149.43,149.29,149.35,13639.0,147.7768,147.8362,147.6977,147.757,13639.0
2024-08-19 14:30:00,149.37,149.69,149.34,149.64,11026.0,147.7768,148.0934,147.7471,148.0439,11026.0
2024-08-19 15:00:00,149.59,149.89,149.54,149.84,33484.0,147.9945,148.2913,147.945,148.2418,33484.0
2024-08-19 15:30:00,149.82,150.18,149.62,150.14,83573.0,148.222,148.5782,148.0242,148.5386,83573.0
2024-08-20 09:30:00,150.2,150.49,149.72,149.84,12881.0,148.598,148.8849,148.1231,148.2418,12881.0
2024-08-20 10:00:00,150.1,150.1,149.05,149.19,11998.0,148.499,148.499,147.4602,147.5987,11998.0
2024-08-20 10:30:00,149.19,149.66,149.17,149.41,10353.0,147.5987,148.0637,147.579,147.8164,10353.0
2024-08-20 11:00:00,149.5,149.72,149.47,149.64,10409.0,147.9054,148.1231,147.8758,148.0439,10409.0
2024-08-20 11:30:00,149.56,149.82,149.4,149.82,4902.0,147.9648,148.222,147.8065,148.222,4902.0
2024-08-20 12:00:00,149.68,149.83,149.57,149.72,8988.0,148.0835,148.2319,147.9747,148.1231,8988.0
2024-08-20 12:30:00,149.64,149.73,149.51,149.66,10157.0,148.0439,148.133,147.9153,148.0637,10157.0
2024-08-20 13:00:00,149.66,149.73,149.55,149.73,13438.0,148.0637,148.133,147.9549,148.133,13438.0
2024-08-20 13:30:00,149.65,149.69,149.39,149.6,15025.0,148.0538,148.0934,147.7966,148.0044,15025.0
2024-08-20 14:00:00,149.58,149.81,149.53,149.7,8655.0,147.9846,148.2121,147.9351,148.1033,8655.0
2024-08-20 14:30:00,149.68,149.81,149.55,149.76,14891.0,148.0835,148.2121,147.9549,148.1627,14891.0
2024-08-20 15:00:00,149.75,150.08,149.75,149.95,22694.0,148.1528,148.4793,148.1528,148.3506,22694.0
2024-08-20 15:30:00,149.95,150.22,149.52,150.2,79121.0,148.3506,148.6178,147.9252,148.598,79121.0
2024-08-21 09:30:00,150.25,150.59,149.61,150.34,11295.0,148.6474,148.9838,148.0143,148.7365,11295.0
2024-08-21 10:00:00,150.22,150.22,149.54,149.97,9187.0,148.6178,148.6178,147.945,148.3704,9187.0
2024-08-21 10:30:00,150.0,150.31,149.95,150.03,19849.0,148.4001,148.7068,148.3506,148.4298,19849.0
2024-08-21 11:00:00,150.09,150.74,150.02,150.65,12702.0,148.4891,149.1322,148.4199,149.0432,12702.0
2024-08-21 11:30:00,150.58,150.76,150.52,150.73,7605.0,148.9739,149.152,148.9146,149.1223,7605.0
2024-08-21 12:00:00,150.64,150.93,150.62,150.84,10269.0,149.0333,149.3202,149.0135,149.2311,10269.0
2024-08-21 12:30:00,150.83,151.08,150.78,151.02,8110.0,149.2213,149.4686,149.1718,149.4092,8110.0
2024-08-21 13:00:00,151.03,151.16,150.92,150.99,8510.0,149.4191,149.5477,149.3103,149.3795,8510.0
2024-08-21 13:30:00,151.04,151.26,150.88,151.01,8472.0,149.429,149.6467,149.2707,149.3993,8472.0
2024-08-21 14:00:00,151.04,151.3,150.89,151.25,10536.0,149.429,149.6862,149.2806,149.6368,10536.0
2024-08-21 14:30:00,151.3,151.38,151.13,151.28,10863.0,149.6862,149.7654,149.5181,149.6665,10863.0
2024-08-21 15:00:00,151.21,151.45,151.05,151.43,15844.0,149.5972,149.8346,149.4389,149.8149,15844.0
2024-08-21 15:30:00,151.44,151.44,150.65,150.9,69815.0,149.8247,149.8247,149.0432,149.2905,69815.0
2024-08-22 09:30:00,150.87,152.05,150.87,152.03,17154.0,149.2608,150.4282,149.2608,150.4085,17154.0
2024-08-22 10:00:00,152.03,152.09,151.54,151.89,7765.0,150.4085,150.4678,149.9237,150.2699,7765.0
2024-08-22 10:30:00,151.89,152.31,151.76,152.24,7922.0,150.2699,150.6855,150.1413,150.6162,7922.0
2024-08-22 11:00:00,152.25,152.37,152.05,152.17,14097.0,150.6261,150.7448,150.4282,150.547,14097.0
2024-08-22 11:30:00,152.16,152.49,152.14,152.38,10301.0,150.5371,150.8635,150.5173,150.7547,10301.0
2024-08-22 12:00:00,152.3,152.87,152.29,152.83,7580.0,150.6756,151.2395,150.6657,151.1999,7580.0
2024-08-22 12:30:00,152.78,152.85,152.35,152.43,7328.0,151.1505,151.2197,150.725,150.8042,7328.0
2024-08-22 13:00:00,152.42,152.74,152.34,152.4,8469.0,150.7943,151.1109,150.7151,150.7745,8469.0
2024-08-22 13:30:00,152.44,152.67,152.19,152.4,10180.0,150.8141,151.0416,150.5667,150.7745,10180.0
2024-08-22 14:00:00,152.36,152.99,152.24,152.89,18282.0,150.7349,151.3582,150.6162,151.2593,18282.0
2024-08-22 14:30:00,152.83,153.2,152.81,153.13,26450.0,151.1999,151.566,151.1801,151.4967,26450.0
2024-08-22 15:00:00,153.19,153.98,153.12,153.77,38562.0,151.5561,152.3377,151.4868,152.1299,38562.0
2024-08-22 15:30:00,153.81,153.91,153.09,153.25,108016.0,152.1695,152.2684,151.4571,151.6154,108016.0
2024-08-23 09:30:00,153.52,154.33,153.52,153.99,12578.0,151.8826,152.6839,151.8826,152.3476,12578.0
2024-08-23 10:00:00,153.99,154.43,153.77,154.39,9479.0,152.3476,152.7829,152.1299,152.7433,9479.0
2024-08-23 10:30:00,154.3,154.37,153.87,154.36,8175.0,152.6542,152.7235,152.2288,152.7136,8175.0
2024-08-23 11:00:00,154.23,154.93,154.21,154.83,21552.0,152.585,153.2775,152.5652,153.1786,21552.0
2024-08-23 11:30:00,154.7,154.83,154.14,154.23,12613.0,153.05,153.1786,152.496,152.585,12613.0
2024-08-23 12:00:00,154.13,154.23,153.65,154.07,14432.0,152.4861,152.585,152.0112,152.4267,14432.0
2024-08-23 12:30:00,154.0,154.35,153.8,154.27,13913.0,152.3574,152.7037,152.1596,152.6246,13913.0
2024-08-23 13:00:00,154.27,154.38,154.16,154.28,10707.0,152.6246,152.7334,152.5157,152.6345,10707.0
2024-08-23 13:30:00,154.28,154.71,154.24,154.53,13758.0,152.6345,153.0599,152.5949,152.8818,13758.0
2024-08-23 14:00:00,154.49,154.76,154.43,154.73,13942.0,152.8422,153.1093,152.7829,153.0797,13942.0
2024-08-23 14:30:00,154.67,154.82,154.56,154.61,14681.0,153.0203,153.1687,152.9115,152.9609,14681.0
2024-08-23 15:00:00,154.61,154.89,154.56,154.89,19936.0,152.9609,153.238,152.9115,153.238,19936.0
2024-08-23 15:30:00,154.89,154.99,154.54,154.8,86721.0,153.238,153.3369,152.8917,153.1489,86721.0
2024-08-26 09:30:00,155.0,155.98,155.0,155.7,9814.0,153.3468,154.3163,153.3468,154.0393,9814.0
2024-08-26 10:00:00,155.84,156.2,155.7,155.93,10325.0,154.1778,154.534,154.0393,154.2669,10325.0
2024-08-26 10:30:00,155.96,156.09,155.64,155.64,6076.0,154.2965,154.4252,153.98,153.98,6076.0
2024-08-26 11:00:00,155.72,155.82,155.17,155.24,13963.0,154.0591,154.158,153.515,153.5842,13963.0
2024-08-26 11:30:00,155.24,155.3,154.82,154.99,9647.0,153.5842,153.6436,153.1687,153.3369,9647.0
2024-08-26 12:00:00,155.0,155.15,154.94,155.08,12805.0,153.3468,153.4952,153.2874,153.4259,12805.0
2024-08-26 12:30:00,155.01,155.05,154.79,154.91,7897.0,153.3567,153.3962,153.139,153.2577,7897.0
2024-08-26 13:00:00,154.92,155.0,154.86,154.87,4479.0,153.2676,153.3468,153.2083,153.2182,4479.0
2024-08-26 13:30:00,154.83,155.01,154.75,154.86,14209.0,153.1786,153.3567,153.0994,153.2083,14209.0
2024-08-26 14:00:00,154.8,154.95,154.69,154.84,11899.0,153.1489,153.2973,153.0401,153.1885,11899.0
2024-08-26 14:30:00,154.89,155.12,154.74,155.07,20367.0,153.238,153.4655,153.0896,153.416,20367.0
2024-08-26 15:00:00,155.0,155.07,154.88,155.05,14477.0,153.3468,153.416,153.2281,153.3962,14477.0
2024-08-26 15:30:00,155.0,155.36,154.5,154.94,104356.0,153.3468,153.7029,152.8521,153.2874,104356.0
2024-08-27 09:30:00,154.83,155.58,154.21,155.11,13400.0,153.1786,153.9206,152.5652,153.4556,13400.0
2024-08-27 10:00:00,155.11,155.45,155.04,155.44,32308.0,153.4556,153.792,153.3864,153.7821,32308.0
2024-08-27 10:30:00,155.55,155.92,155.55,155.88,11178.0,153.8909,154.257,153.8909,154.2174,11178.0
2024-08-27 11:00:00,155.8,156.05,155.74,155.86,9709.0,154.1382,154.3856,154.0789,154.1976,9709.0
2024-08-27 11:30:00,155.81,155.96,155.61,155.8,6760.0,154.1481,154.2965,153.9503,154.1382,6760.0
2024-08-27 12:00:00,155.74,155.9,155.72,155.88,4440.0,154.0789,154.2372,154.0591,154.2174,4440.0
2024-08-27 12:30:00,155.82,155.89,155.44,155.55,5605.0,154.158,154.2273,153.7821,153.8909,5605.0
2024-08-27 13:00:00,155.41,155.86,155.29,155.83,8057.0,153.7524,154.1976,153.6337,154.1679,8057.0
2024-08-27 13:30:00,155.83,155.83,155.51,155.64,9891.0,154.1679,154.1679,153.8513,153.98,9891.0
2024-08-27 14:00:00,155.67,155.99,155.63,155.9,9546.0,154.0096,154.3262,153.9701,154.2372,9546.0
2024-08-27 14:30:00,155.95,156.01,155.89,155.95,7044.0,154.2866,154.346,154.2273,154.2866,7044.0
2024-08-27 15:00:00,155.95,156.14,155.79,155.94,18419.0,154.2866,154.4746,154.1284,154.2768,18419.0
2024-08-27 15:30:00,155.96,156.15,155.68,156.03,69346.0,154.2965,154.4845,154.0195,154.3658,69346.0
2024-08-28 09:30:00,156.35,157.14,155.74,156.97,19349.0,154.6824,155.464,154.0789,155.2958,19349.0
2024-08-28 10:00:00,156.86,157.27,156.66,156.93,16276.0,155.1869,155.5926,154.9891,155.2562,16276.0
2024-08-28 10:30:00,156.92,157.19,156.82,157.14,14334.0,155.2463,155.5134,155.1474,155.464,14334.0
2024-08-28 11:00:00,157.1,157.25,156.76,156.85,18048.0,155.4244,155.5728,155.088,155.177,18048.0
2024-08-28 11:30:00,156.81,156.82,156.59,156.72,10202.0,155.1375,155.1474,154.9198,155.0484,10202.0
2024-08-28 12:00:00,156.7,156.74,156.27,156.27,11293.0,155.0286,155.0682,154.6032,154.6032,11293.0
2024-08-28 12:30:00,156.3,156.45,156.21,156.39,9716.0,154.6329,154.7813,154.5439,154.722,9716.0
2024-08-28 13:00:00,156.39,156.54,156.39,156.51,10236.0,154.722,154.8704,154.722,154.8407,10236.0
2024-08-28 13:30:00,156.49,156.59,155.96,155.99,19319.0,154.8209,154.9198,154.2965,154.3262,19319.0
2024-08-28 14:00:00,155.99,156.21,155.91,155.92,17441.0,154.3262,154.5439,154.2471,154.257,17441.0
2024-08-28 14:30:00,155.94,156.39,155.9,156.39,18980.0,154.2768,154.722,154.2372,154.722,18980.0
2024-08-28 15:00:00,156.4,156.52,156.21,156.41,22793.0,154.7318,154.8506,154.5439,154.7417,22793.0
2024-08-28 15:30:00,156.42,156.46,156.08,156.39,77595.0,154.7516,154.7912,154.4153,154.722,77595.0
2024-08-29 09:30:00,156.46,156.95,156.18,156.56,12394.0,154.7912,155.276,154.5142,154.8901,12394.0
2024-08-29 10:00:00,156.53,157.56,156.53,157.51,16753.0,154.8605,155.8795,154.8605,155.83,16753.0
2024-08-29 10:30:00,157.54,157.78,157.54,157.66,15545.0,155.8597,156.0971,155.8597,155.9784,15545.0
2024-08-29 11:00:00,157.71,157.98,157.7,157.95,12355.0,156.0279,156.295,156.018,156.2653,12355.0
2024-08-29 11:30:00,157.91,158.35,157.9,158.33,16110.0,156.2257,156.661,156.2158,156.6413,16110.0
2024-08-29 12:00:00,158.32,158.6,158.25,158.6,14190.0,156.6314,156.9084,156.5621,156.9084,14190.0
2024-08-29 12:30:00,158.58,158.9,158.55,158.84,23366.0,156.8886,157.2052,156.8589,157.1458,23366.0
2024-08-29 13:00:00,158.84,158.84,158.61,158.67,13289.0,157.1458,157.1458,156.9183,156.9776,13289.0
2024-08-29 13:30:00,158.63,158.66,158.33,158.42,19633.0,156.9381,156.9677,156.6413,156.7303,19633.0
2024-08-29 14:00:00,158.37,158.56,158.24,158.26,21174.0,156.6808,156.8688,156.5522,156.572,21174.0
2024-08-29 14:30:00,158.26,158.26,157.7,157.85,16434.0,156.572,156.572,156.018,156.1664,16434.0
2024-08-29 15:00:00,157.84,158.14,157.76,158.05,16582.0,156.1565,156.4533,156.0773,156.3642,16582.0
2024-08-29 15:30:00,158.1,158.2,157.41,157.46,75371.0,156.4137,156.5126,155.7311,155.7805,75371.0
2024-08-30 09:30:00,157.51,158.49,157.44,157.68,16230.0,155.83,156.7996,155.7608,155.9982,16230.0
2024-08-30 10:00:00,157.8,157.93,157.56,157.77,11591.0,156.1169,156.2455,155.8795,156.0872,11591.0
2024-08-30 10:30:00,157.8,157.93,157.59,157.59,7967.0,156.1169,156.2455,155.9092,155.9092,7967.0
2024-08-30 11:00:00,157.58,157.74,157.22,157.25,8677.0,155.8993,156.0576,155.5431,155.5728,8677.0
2024-08-30 11:30:00,157.2,157.2,156.77,156.98,10824.0,155.5233,155.5233,155.0979,155.3057,10824.0
2024-08-30 12:00:00,156.97,157.05,156.87,157.03,10439.0,155.2958,155.3749,155.1968,155.3551,10439.0
2024-08-30 12:30:00,157.04,157.37,156.94,157.35,21933.0,155.365,155.6915,155.2661,155.6717,21933.0
2024-08-30 13:00:00,157.44,157.55,157.36,157.39,5658.0,155.7608,155.8696,155.6816,155.7113,5658.0
2024-08-30 13:30:00,157.4,157.47,157.32,157.42,8232.0,155.7212,155.7904,155.642,155.741,8232.0
2024-08-30 14:00:00,157.43,158.09,157.43,158.05,15380.0,155.7509,156.4038,155.7509,156.3642,15380.0
2024-08-30 14:30:00,158.03,158.23,158.01,158.15,9876.0,156.3445,156.5423,156.3247,156.4632,9876.0
2024-08-30 15:00:00,158.12,158.46,158.07,158.45,13485.0,156.4335,156.7699,156.384,156.76,13485.0
2024-08-30 15:30:00,158.49,158.82,158.34,158.5,114909.0,156.7996,157.126,156.6512,156.8094,114909.0
2024-09-03 09:30:00,158.32,159.1,157.45,158.08,40739.0,156.6314,157.403,155.7706,156.3939,40739.0
2024-09-03 10:00:00,158.0,158.01,156.56,156.7,26457.0,156.3148,156.3247,154.8901,155.0286,26457.0
2024-09-03 10:30:00,156.64,156.64,155.55,156.01,20836.0,154.9693,154.9693,153.8909,154.346,20836.0
2024-09-03 11:00:00,156.05,157.14,155.98,157.08,12743.0,154.3856,155.464,154.3163,155.4046,12743.0
2024-09-03 11:30:00,157.19,157.37,157.08,157.27,11436.0,155.5134,155.6915,155.4046,155.5926,11436.0
2024-09-03 12:00:00,157.2,157.23,156.45,156.53,11925.0,155.5233,155.553,154.7813,154.8605,11925.0
2024-09-03 12:30:00,156.48,156.57,156.05,156.25,12949.0,154.811,154.9,154.3856,154.5834,12949.0
2024-09-03 13:00:00,156.27,156.7,156.2,156.64,11671.0,154.6032,155.0286,154.534,154.9693,11671.0
2024-09-03 13:30:00,156.65,156.65,156.37,156.59,10327.0,154.9792,154.9792,154.7022,154.9198,10327.0
2024-09-03 14:00:00,156.59,156.6,156.27,156.47,18997.0,154.9198,154.9297,154.6032,154.8011,18997.0
2024-09-03 14:30:00,156.47,156.48,155.85,155.92,17103.0,154.8011,154.811,154.1877,154.257,17103.0
2024-09-03 15:00:00,155.89,156.14,155.76,156.0,20304.0,154.2273,154.4746,154.0987,154.3361,20304.0
2024-09-03 15:30:00,155.97,156.02,155.01,155.79,77717.0,154.3064,154.3559,153.3567,154.1284,77717.0
2024-09-04 09:30:00,155.5,156.57,155.26,155.59,16834.0,153.8414,154.9,153.604,153.9305,16834.0
2024-09-04 10:00:00,155.53,155.84,155.35,155.39,11055.0,153.8711,154.1778,153.693,153.7326,11055.0
2024-09-04 10:30:00,155.43,155.64,155.09,155.64,7827.0,153.7722,153.98,153.4358,153.98,7827.0
2024-09-04 11:00:00,155.57,155.63,155.34,155.4,15909.0,153.9107,153.9701,153.6832,153.7425,15909.0
2024-09-04 11:30:00,155.37,155.55,155.25,155.44,9739.0,153.7128,153.8909,153.5941,153.7821,9739.0
2024-09-04 12:00:00,155.44,155.54,155.13,155.44,14065.0,153.7821,153.881,153.4754,153.7821,14065.0
2024-09-04 12:30:00,155.43,155.58,155.36,155.4,6758.0,153.7722,153.9206,153.7029,153.7425,6758.0
2024-09-04 13:00:00,155.41,155.59,155.28,155.51,9488.0,153.7524,153.9305,153.6238,153.8513,9488.0
2024-09-04 13:30:00,155.51,155.54,155.12,155.31,11301.0,153.8513,153.881,153.4655,153.6535,11301.0
2024-09-04 14:00:00,155.3,155.59,155.23,155.59,9560.0,153.6436,153.9305,153.5743,153.9305,9560.0
2024-09-04 14:30:00,155.62,155.7,155.49,155.56,8395.0,153.9602,154.0393,153.8316,153.9008,8395.0
2024-09-04 15:00:00,155.48,155.57,155.29,155.55,12726.0,153.8217,153.9107,153.6337,153.8909,12726.0
2024-09-04 15:30:00,155.55,156.27,155.47,156.01,66528.0,153.8909,154.6032,153.8118,154.346,66528.0
2024-09-05 09:30:00,156.09,156.39,154.5,154.7,38323.0,154.4252,154.722,152.8521,153.05,38323.0
2024-09-05 10:00:00,154.7,155.03,154.64,154.68,22751.0,153.05,153.3765,152.9906,153.0302,22751.0
2024-09-05 10:30:00,154.7,154.9,154.47,154.76,19586.0,153.05,153.2478,152.8224,153.1093,19586.0
2024-09-05 11:00:00,154.81,154.94,154.34,154.34,11205.0,153.1588,153.2874,152.6938,152.6938,11205.0
2024-09-05 11:30:00,154.39,154.5,154.2,154.28,20297.0,152.7433,152.8521,152.5553,152.6345,20297.0
2024-09-05 12:00:00,154.22,154.25,153.83,154.01,20425.0,152.5751,152.6048,152.1893,152.3673,20425.0
2024-09-05 12:30:00,153.95,154.0,153.72,154.0,16207.0,152.308,152.3574,152.0804,152.3574,16207.0
2024-09-05 13:00:00,153.9,153.92,153.56,153.63,16001.0,152.2585,152.2783,151.9221,151.9914,16001.0
2024-09-05 13:30:00,153.57,153.94,153.44,153.92,29173.0,151.932,152.2981,151.8034,152.2783,29173.0
2024-09-05 14:00:00,153.92,154.61,153.83,154.55,52519.0,152.2783,152.9609,152.1893,152.9016,52519.0
2024-09-05 14:30:00,154.48,155.59,154.44,155.34,51128.0,152.8323,153.9305,152.7928,153.6832,51128.0
2024-09-05 15:00:00,155.29,155.38,155.09,155.34,27831.0,153.6337,153.7227,153.4358,153.6832,27831.0
2024-09-05 15:30:00,155.29,155.77,155.22,155.75,107767.0,153.6337,154.1086,153.5644,154.0888,107767.0
2024-09-06 09:30:00,155.52,156.54,155.43,155.5,15771.0,153.8612,154.8704,153.7722,153.8414,15771.0
2024-09-06 10:00:00,155.5,155.71,153.53,153.59,18093.0,153.8414,154.0492,151.8925,151.9518,18093.0
2024-09-06 10:30:00,153.63,153.9,153.46,153.48,11904.0,151.9914,152.2585,151.8232,151.843,11904.0
2024-09-06 11:00:00,153.53,154.19,153.36,153.59,12708.0,151.8925,152.5454,151.7243,151.9518,12708.0
2024-09-06 11:30:00,153.6,153.82,153.16,153.16,10883.0,151.9617,152.1794,151.5264,151.5264,10883.0
2024-09-06 12:00:00,153.28,153.3,153.04,153.14,9274.0,151.6451,151.6649,151.4077,151.5066,9274.0
2024-09-06 12:30:00,153.13,153.31,153.11,153.24,8067.0,151.4967,151.6748,151.4769,151.6055,8067.0
2024-09-06 13:00:00,153.29,154.0,153.23,153.92,13082.0,151.655,152.3574,151.5957,152.2783,13082.0
2024-09-06 13:30:00,153.91,153.91,153.43,153.56,9591.0,152.2684,152.2684,151.7935,151.9221,9591.0
2024-09-06 14:00:00,153.63,153.63,153.33,153.35,32856.0,151.9914,151.9914,151.6946,151.7144,32856.0
2024-09-06 14:30:00,153.35,153.49,153.22,153.41,46774.0,151.7144,151.8529,151.5858,151.7737,46774.0
2024-09-06 15:00:00,153.4,153.6,153.27,153.27,24236.0,151.7638,151.9617,151.6352,151.6352,24236.0
2024-09-06 15:30:00,153.27,153.31,152.72,152.85,93643.0,151.6352,151.6748,151.0911,151.2197,93643.0
2024-09-09 09:30:00,153.71,154.35,153.46,154.03,38448.0,152.0705,152.7037,151.8232,152.3871,38448.0
2024-09-09 10:00:00,154.03,154.48,153.97,154.03,27644.0,152.3871,152.8323,152.3278,152.3871,27644.0
2024-09-09 10:30:00,154.02,154.06,153.76,153.96,13750.0,152.3772,152.4168,152.12,152.3179,13750.0
2024-09-09 11:00:00,153.96,154.04,153.19,153.4,15115.0,152.3179,152.397,151.5561,151.7638,15115.0
2024-09-09 11:30:00,153.5,154.2,153.47,154.1,15215.0,151.8628,152.5553,151.8331,152.4564,15215.0
2024-09-09 12:00:00,154.07,154.21,154.01,154.21,17018.0,152.4267,152.5652,152.3673,152.5652,17018.0
2024-09-09 12:30:00,154.21,154.56,154.2,154.52,10425.0,152.5652,152.9115,152.5553,152.8719,10425.0
2024-09-09 13:00:00,154.5,154.58,153.92,153.92,12477.0,152.8521,152.9313,152.2783,152.2783,12477.0
2024-09-09 13:30:00,153.92,153.92,153.56,153.56,12042.0,152.2783,152.2783,151.9221,151.9221,12042.0
2024-09-09 14:00:00,153.57,153.83,153.49,153.79,12339.0,151.932,152.1893,151.8529,152.1497,12339.0
2024-09-09 14:30:00,153.75,153.89,153.54,153.78,16361.0,152.1101,152.2486,151.9023,152.1398,16361.0
2024-09-09 15:00:00,153.81,153.88,153.44,153.56,17892.0,152.1695,152.2387,151.8034,151.9221,17892.0
2024-09-09 15:30:00,153.55,153.74,153.28,153.43,97143.0,151.9122,152.1002,151.6451,151.7935,97143.0
2024-09-10 09:30:00,153.93,153.93,153.36,153.84,12051.0,152.2882,152.2882,151.7243,152.1992,12051.0
2024-09-10 10:00:00,153.79,153.8,153.22,153.49,20194.0,152.1497,152.1596,151.5858,151.8529,20194.0
2024-09-10 10:30:00,153.41,154.06,153.34,154.06,14820.0,151.7737,152.4168,151.7045,152.4168,14820.0
2024-09-10 11:00:00,154.16,154.28,154.04,154.14,6697.0,152.5157,152.6345,152.397,152.496,6697.0
2024-09-10 11:30:00,154.16,154.25,153.56,153.59,10206.0,152.5157,152.6048,151.9221,151.9518,10206.0
2024-09-10 12:00:00,153.5,153.66,153.33,153.52,8228.0,151.8628,152.0211,151.6946,151.8826,8228.0
2024-09-10 12:30:00,153.6,153.74,153.45,153.59,5772.0,151.9617,152.1002,151.8133,151.9518,5772.0
2024-09-10 13:00:00,153.55,153.56,153.17,153.17,3896.0,151.9122,151.9221,151.5363,151.5363,3896.0
2024-09-10 13:30:00,153.23,153.57,153.2,153.35,6543.0,151.5957,151.932,151.566,151.7144,6543.0
2024-09-10 14:00:00,153.51,153.53,152.98,153.11,11525.0,151.8727,151.8925,151.3483,151.4769,11525.0
2024-09-10 14:30:00,153.15,153.82,153.15,153.82,12224.0,151.5165,152.1794,151.5165,152.1794,12224.0
2024-09-10 15:00:00,153.76,153.96,153.69,153.93,15263.0,152.12,152.3179,152.0508,152.2882,15263.0
2024-09-10 15:30:00,153.89,154.13,153.52,154.09,72749.0,152.2486,152.4861,151.8826,152.4465,72749.0
2024-09-11 09:30:00,153.46,153.46,150.45,150.73,43497.0,151.8232,151.8232,148.8453,149.1223,43497.0
2024-09-11 10:00:00,150.72,150.75,149.57,149.69,23798.0,149.1124,149.1421,147.9747,148.0934,23798.0
2024-09-11 10:30:00,149.67,150.31,149.5,150.31,11783.0,148.0736,148.7068,147.9054,148.7068,11783.0
2024-09-11 11:00:00,150.26,150.71,150.18,150.71,21552.0,148.6573,149.1025,148.5782,149.1025,21552.0
2024-09-11 11:30:00,150.76,151.22,150.6,150.68,10130.0,149.152,149.6071,148.9937,149.0729,10130.0
2024-09-11 12:00:00,150.9,151.16,150.86,151.09,6558.0,149.2905,149.5477,149.2509,149.4785,6558.0
2024-09-11 12:30:00,151.16,151.53,151.07,151.48,7886.0,149.5477,149.9138,149.4587,149.8643,7886.0
2024-09-11 13:00:00,151.49,151.84,151.36,151.53,15640.0,149.8742,150.2205,149.7456,149.9138,15640.0
2024-09-11 13:30:00,151.64,151.93,151.52,151.52,17588.0,150.0226,150.3095,149.9039,149.9039,17588.0
2024-09-11 14:00:00,151.56,151.66,151.34,151.6,12459.0,149.9435,150.0424,149.7258,149.983,12459.0
2024-09-11 14:30:00,151.62,152.04,151.62,151.84,13107.0,150.0028,150.4183,150.0028,150.2205,13107.0
2024-09-11 15:00:00,151.84,152.41,151.79,152.38,22526.0,150.2205,150.7844,150.171,150.7547,22526.0
2024-09-11 15:30:00,152.38,152.59,151.9,152.42,98033.0,150.7547,150.9625,150.2798,150.7943,98033.0
2024-09-12 09:30:00,152.15,152.51,151.77,152.24,28608.0,150.5272,150.8833,150.1512,150.6162,28608.0
2024-09-12 10:00:00,152.11,152.71,151.88,152.55,11888.0,150.4876,151.0812,150.2601,150.9229,11888.0
2024-09-12 10:30:00,152.73,153.33,152.68,152.97,14861.0,151.101,151.6946,151.0515,151.3384,14861.0
2024-09-12 11:00:00,152.83,153.09,152.75,152.99,4760.0,151.1999,151.4571,151.1208,151.3582,4760.0
2024-09-12 11:30:00,152.88,153.1,152.83,153.0,11363.0,151.2494,151.467,151.1999,151.3681,11363.0
2024-09-12 12:00:00,153.04,153.18,152.97,153.09,5268.0,151.4077,151.5462,151.3384,151.4571,5268.0
2024-09-12 12:30:00,153.04,153.37,152.98,153.36,4152.0,151.4077,151.7342,151.3483,151.7243,4152.0
2024-09-12 13:00:00,153.33,153.46,153.24,153.42,9409.0,151.6946,151.8232,151.6055,151.7836,9409.0
2024-09-12 13:30:00,153.39,153.76,153.39,153.6,10422.0,151.7539,152.12,151.7539,151.9617,10422.0
2024-09-12 14:00:00,153.57,153.97,153.45,153.91,13714.0,151.932,152.3278,151.8133,152.2684,13714.0
2024-09-12 14:30:00,153.94,153.95,153.07,153.37,15734.0,152.2981,152.308,151.4374,151.7342,15734.0
2024-09-12 15:00:00,153.37,153.78,153.37,153.75,7365.0,151.7342,152.1398,151.7342,152.1101,7365.0
2024-09-12 15:30:00,153.74,154.19,153.71,154.1,83010.0,152.1002,152.5454,152.0705,152.4564,83010.0
2024-09-13 09:30:00,154.0,154.43,153.54,153.89,14119.0,152.7298,153.1562,152.2736,152.6207,14119.0
2024-09-13 10:00:00,153.85,154.28,153.53,154.16,12361.0,152.581,153.0075,152.2636,152.8884,12361.0
2024-09-13 10:30:00,154.26,154.66,154.09,154.49,15338.0,152.9876,153.3843,152.819,153.2157,15338.0
2024-09-13 11:00:00,154.48,154.48,154.18,154.24,14165.0,153.2058,153.2058,152.9083,152.9678,14165.0
2024-09-13 11:30:00,154.34,155.07,154.27,155.07,60661.0,153.067,153.7909,152.9975,153.7909,60661.0
2024-09-13 12:00:00,155.24,156.91,154.91,155.89,131924.0,153.9595,155.6158,153.6323,154.6042,131924.0
2024-09-13 12:30:00,155.74,155.97,155.58,155.77,27142.0,154.4554,154.6835,154.2967,154.4852,27142.0
2024-09-13 13:00:00,155.71,156.13,155.7,156.13,8113.0,154.4257,154.8422,154.4157,154.8422,8113.0
2024-09-13 13:30:00,156.14,156.24,155.71,155.71,8386.0,154.8521,154.9513,154.4257,154.4257,8386.0
2024-09-13 14:00:00,155.7,155.7,155.06,155.14,9760.0,154.4157,154.4157,153.781,153.8604,9760.0
2024-09-13 14:30:00,155.19,155.23,155.03,155.09,8695.0,153.9099,153.9496,153.7513,153.8108,8695.0
2024-09-13 15:00:00,155.0,155.12,154.91,155.03,11304.0,153.7215,153.8405,153.6323,153.7513,11304.0
2024-09-13 15:30:00,155.0,155.61,154.94,155.53,59033.0,153.7215,154.3265,153.662,154.2471,59033.0
2024-09-16 09:30:00,156.07,156.72,155.92,156.69,15998.0,154.7827,155.4273,154.6339,155.3976,15998.0
2024-09-16 10:00:00,156.54,156.54,155.6,155.72,11390.0,155.2488,155.2488,154.3166,154.4356,11390.0
2024-09-16 10:30:00,155.55,155.61,155.02,155.09,9211.0,154.267,154.3265,153.7414,153.8108,9211.0
2024-09-16 11:00:00,155.01,155.01,154.4,154.4,5883.0,153.7314,153.7314,153.1265,153.1265,5883.0
2024-09-16 11:30:00,154.46,154.82,154.4,154.79,3112.0,153.186,153.543,153.1265,153.5132,3112.0
2024-09-16 12:00:00,154.89,155.28,154.88,155.21,6951.0,153.6124,153.9992,153.6025,153.9298,6951.0
2024-09-16 12:30:00,155.23,155.38,155.13,155.26,4779.0,153.9496,154.0984,153.8504,153.9794,4779.0
2024-09-16 13:00:00,155.19,155.4,155.16,155.22,8012.0,153.9099,154.1182,153.8802,153.9397,8012.0
2024-09-16 13:30:00,155.27,155.27,154.96,155.05,12748.0,153.9893,153.9893,153.6818,153.7711,12748.0
2024-09-16 14:00:00,154.99,155.11,154.57,154.8,10676.0,153.7116,153.8306,153.2951,153.5232,10676.0
2024-09-16 14:30:00,154.8,155.1,154.74,155.05,33911.0,153.5232,153.8207,153.4637,153.7711,33911.0
2024-09-16 15:00:00,154.98,155.03,154.72,154.91,12459.0,153.7017,153.7513,153.4438,153.6323,12459.0
2024-09-16 15:30:00,154.91,155.18,154.75,154.87,63946.0,153.6323,153.9,153.4736,153.5926,63946.0
2024-09-17 09:30:00,154.5,155.24,154.12,154.49,14137.0,153.2256,153.9595,152.8488,153.2157,14137.0
2024-09-17 10:00:00,154.54,155.25,154.54,154.75,11907.0,153.2653,153.9695,153.2653,153.4736,11907.0
2024-09-17 10:30:00,154.73,154.87,154.5,154.65,19195.0,153.4537,153.5926,153.2256,153.3744,19195.0
2024-09-17 11:00:00,154.74,155.57,154.74,155.34,5746.0,153.4637,154.2868,153.4637,154.0587,5746.0
2024-09-17 11:30:00,155.36,155.46,155.15,155.2,18938.0,154.0785,154.1777,153.8703,153.9199,18938.0
2024-09-17 12:00:00,155.2,155.42,155.14,155.28,9965.0,153.9199,154.1381,153.8604,153.9992,9965.0
2024-09-17 12:30:00,155.22,155.24,154.36,154.38,6433.0,153.9397,153.9595,153.0868,153.1066,6433.0
2024-09-17 13:00:00,154.47,154.59,154.18,154.5,10356.0,153.1959,153.3149,152.9083,153.2256,10356.0
2024-09-17 13:30:00,154.5,154.79,154.26,154.79,9798.0,153.2256,153.5132,152.9876,153.5132,9798.0
2024-09-17 14:00:00,154.71,155.17,154.7,154.82,13789.0,153.4339,153.8901,153.424,153.543,13789.0
2024-09-17 14:30:00,154.81,154.91,154.51,154.56,15141.0,153.5331,153.6323,153.2356,153.2851,15141.0
2024-09-17 15:00:00,154.6,154.76,154.42,154.62,15394.0,153.3248,153.4835,153.1463,153.3447,15394.0
2024-09-17 15:30:00,154.57,154.67,154.26,154.4,73374.0,153.2951,153.3942,152.9876,153.1265,73374.0
2024-09-18 09:30:00,154.32,154.83,153.7,154.18,17090.0,153.0471,153.5529,152.4322,152.9083,17090.0
2024-09-18 10:00:00,154.06,154.97,153.98,154.97,8605.0,152.7893,153.6918,152.7099,153.6918,8605.0
2024-09-18 10:30:00,154.93,154.93,154.28,154.51,5680.0,153.6521,153.6521,153.0075,153.2356,5680.0
2024-09-18 11:00:00,154.41,154.51,154.24,154.39,19846.0,153.1364,153.2356,152.9678,153.1165,19846.0
2024-09-18 11:30:00,154.3,154.42,154.1,154.11,10599.0,153.0273,153.1463,152.8289,152.8389,10599.0
2024-09-18 12:00:00,154.06,154.13,153.83,153.9,6048.0,152.7893,152.8587,152.5612,152.6306,6048.0
2024-09-18 12:30:00,153.92,154.3,153.9,154.18,8567.0,152.6504,153.0273,152.6306,152.9083,8567.0
2024-09-18 13:00:00,154.22,154.27,153.67,153.67,15577.0,152.9479,152.9975,152.4025,152.4025,15577.0
2024-09-18 13:30:00,153.68,153.74,153.3,153.38,24474.0,152.4124,152.4719,152.0355,152.1149,24474.0
2024-09-18 14:00:00,153.26,154.72,153.19,154.24,23107.0,151.9959,153.4438,151.9264,152.9678,23107.0
2024-09-18 14:30:00,154.29,154.46,153.67,154.15,18544.0,153.0174,153.186,152.4025,152.8785,18544.0
2024-09-18 15:00:00,153.83,154.8,153.69,154.55,10036.0,152.5612,153.5232,152.4223,153.2752,10036.0
2024-09-18 15:30:00,154.51,154.66,153.57,153.84,69039.0,153.2356,153.3843,152.3033,152.5711,69039.0
2024-09-19 09:30:00,154.5,155.05,153.4,154.23,15544.0,153.2256,153.7711,152.1347,152.9579,15544.0
2024-09-19 10:00:00,154.33,154.87,154.33,154.87,17778.0,153.057,153.5926,153.057,153.5926,17778.0
2024-09-19 10:30:00,154.79,154.85,154.38,154.74,20196.0,153.5132,153.5728,153.1066,153.4637,20196.0
2024-09-19 11:00:00,154.68,154.88,154.59,154.7,16435.0,153.4042,153.6025,153.3149,153.424,16435.0
2024-09-19 11:30:00,154.62,154.69,154.5,154.58,6423.0,153.3447,153.4141,153.2256,153.305,6423.0
2024-09-19 12:00:00,154.64,154.88,154.64,154.78,17418.0,153.3645,153.6025,153.3645,153.5033,17418.0
2024-09-19 12:30:00,154.88,154.95,154.73,154.88,8818.0,153.6025,153.6719,153.4537,153.6025,8818.0
2024-09-19 13:00:00,154.84,155.78,154.78,155.78,14412.0,153.5628,154.4951,153.5033,154.4951,14412.0
2024-09-19 13:30:00,155.78,155.78,155.45,155.45,28080.0,154.4951,154.4951,154.1678,154.1678,28080.0
2024-09-19 14:00:00,155.51,155.93,155.47,155.87,12829.0,154.2273,154.6438,154.1876,154.5843,12829.0
2024-09-19 14:30:00,155.87,156.2,155.87,156.1,9973.0,154.5843,154.9116,154.5843,154.8124,9973.0
2024-09-19 15:00:00,156.12,156.37,155.92,156.0,13169.0,154.8323,155.0802,154.6339,154.7133,13169.0
2024-09-19 15:30:00,155.91,156.13,155.78,156.09,48331.0,154.624,154.8422,154.4951,154.8025,48331.0
2024-09-20 09:30:00,155.42,155.8,154.93,154.93,103826.0,154.1381,154.5149,153.6521,153.6521,103826.0
2024-09-20 10:00:00,154.95,155.4,154.79,155.2,17588.0,153.6719,154.1182,153.5132,153.9199,17588.0
2024-09-20 10:30:00,155.12,155.69,155.11,155.49,17599.0,153.8405,154.4058,153.8306,154.2075,17599.0
2024-09-20 11:00:00,155.47,155.6,155.32,155.54,19982.0,154.1876,154.3166,154.0389,154.2571,19982.0
2024-09-20 11:30:00,155.43,155.67,155.33,155.56,8142.0,154.148,154.386,154.0488,154.2769,8142.0
2024-09-20 12:00:00,155.57,155.96,155.49,155.92,11473.0,154.2868,154.6736,154.2075,154.6339,11473.0
2024-09-20 12:30:00,155.94,156.07,155.87,155.94,10101.0,154.6538,154.7827,154.5843,154.6538,10101.0
2024-09-20 13:00:00,155.96,156.32,155.96,156.12,12195.0,154.6736,155.0306,154.6736,154.8323,12195.0
2024-09-20 13:30:00,156.2,156.27,156.14,156.23,6905.0,154.9116,154.981,154.8521,154.9414,6905.0
2024-09-20 14:00:00,156.21,156.21,155.73,155.77,6601.0,154.9215,154.9215,154.4455,154.4852,6601.0
2024-09-20 14:30:00,155.71,155.82,155.31,155.74,12372.0,154.4257,154.5348,154.029,154.4554,12372.0
2024-09-20 15:00:00,155.72,155.86,155.67,155.75,19691.0,154.4356,154.5744,154.386,154.4653,19691.0
2024-09-20 15:30:00,155.72,157.1,155.65,156.99,110936.0,154.4356,155.8042,154.3662,155.6951,110936.0
2024-09-23 09:30:00,157.38,158.4,156.92,158.22,49437.0,156.0819,157.0935,155.6257,156.915,49437.0
2024-09-23 10:00:00,158.36,158.77,158.2,158.39,14727.0,157.0538,157.4604,156.8951,157.0836,14727.0
2024-09-23 10:30:00,158.52,158.67,158.33,158.47,18762.0,157.2125,157.3612,157.024,157.1629,18762.0
2024-09-23 11:00:00,158.48,158.67,158.41,158.59,12059.0,157.1728,157.3612,157.1034,157.2819,12059.0
2024-09-23 11:30:00,158.58,159.37,158.54,159.32,37621.0,157.272,158.0555,157.2323,158.0059,37621.0
2024-09-23 12:00:00,159.28,159.39,159.11,159.39,7809.0,157.9662,158.0753,157.7976,158.0753,7809.0
2024-09-23 12:30:00,159.46,159.46,159.13,159.3,7808.0,158.1447,158.1447,157.8175,157.986,7808.0
2024-09-23 13:00:00,159.28,159.88,159.12,159.58,25693.0,157.9662,158.5613,157.8075,158.2637,25693.0
2024-09-23 13:30:00,159.62,159.7,159.33,159.36,13424.0,158.3034,158.3827,158.0158,158.0456,13424.0
2024-09-23 14:00:00,159.4,159.78,159.25,159.58,11156.0,158.0852,158.4621,157.9365,158.2637,11156.0
2024-09-23 14:30:00,159.59,159.86,159.57,159.86,12909.0,158.2737,158.5414,158.2538,158.5414,12909.0
2024-09-23 15:00:00,159.86,160.04,159.76,159.97,20581.0,158.5414,158.7199,158.4423,158.6505,20581.0
2024-09-23 15:30:00,159.95,160.33,159.55,159.65,161422.0,158.6307,159.0076,158.234,158.3332,161422.0
2024-09-24 09:30:00,160.02,160.02,157.76,158.95,35920.0,158.7001,158.7001,156.4588,157.6389,35920.0
2024-09-24 10:00:00,158.82,159.75,158.59,159.55,19540.0,157.51,158.4323,157.2819,158.234,19540.0
2024-09-24 10:30:00,159.67,159.77,158.85,158.85,5596.0,158.353,158.4522,157.5398,157.5398,5596.0
2024-09-24 11:00:00,158.85,158.95,158.59,158.86,10572.0,157.5398,157.6389,157.2819,157.5497,10572.0
2024-09-24 11:30:00,158.88,158.97,158.16,158.17,10769.0,157.5695,157.6588,156.8555,156.8654,10769.0
2024-09-24 12:00:00,158.25,158.25,157.57,157.64,10857.0,156.9447,156.9447,156.2703,156.3397,10857.0
2024-09-24 12:30:00,157.74,158.19,157.71,158.0,7128.0,156.4389,156.8852,156.4092,156.6968,7128.0
2024-09-24 13:00:00,158.12,158.22,157.87,158.0,18372.0,156.8158,156.915,156.5678,156.6968,18372.0
2024-09-24 13:30:00,158.0,158.12,157.75,157.75,6554.0,156.6968,156.8158,156.4488,156.4488,6554.0
2024-09-24 14:00:00,157.75,157.76,157.6,157.75,7123.0,156.4488,156.4588,156.3001,156.4488,7123.0
2024-09-24 14:30:00,157.71,158.03,157.43,157.91,16862.0,156.4092,156.7265,156.1315,156.6075,16862.0
2024-09-24 15:00:00,157.91,158.29,157.86,158.19,17151.0,156.6075,156.9844,156.5579,156.8852,17151.0
2024-09-24 15:30:00,158.21,158.51,157.91,158.44,80308.0,156.905,157.2026,156.6075,157.1331,80308.0
2024-09-25 09:30:00,159.18,159.71,158.44,158.44,20280.0,157.867,158.3927,157.1331,157.1331,20280.0
2024-09-25 10:00:00,158.55,158.68,158.18,158.25,12188.0,157.2422,157.3712,156.8753,156.9447,12188.0
2024-09-25 10:30:00,158.24,158.69,158.22,158.66,17917.0,156.9348,157.3811,156.915,157.3513,17917.0
2024-09-25 11:00:00,158.6,158.73,158.5,158.61,18247.0,157.2918,157.4207,157.1926,157.3017,18247.0
2024-09-25 11:30:00,158.58,158.76,158.47,158.69,16993.0,157.272,157.4505,157.1629,157.3811,16993.0
2024-09-25 12:00:00,158.69,158.69,157.91,158.08,8255.0,157.3811,157.3811,156.6075,156.7761,8255.0
2024-09-25 12:30:00,158.01,158.12,157.81,157.97,9441.0,156.7067,156.8158,156.5083,156.667,9441.0
2024-09-25 13:00:00,157.93,158.19,157.83,157.95,4580.0,156.6273,156.8852,156.5282,156.6472,4580.0
2024-09-25 13:30:00,157.89,158.03,157.83,158.0,10495.0,156.5877,156.7265,156.5282,156.6968,10495.0
2024-09-25 14:00:00,158.01,158.07,157.91,157.98,12207.0,156.7067,156.7662,156.6075,156.6769,12207.0
2024-09-25 14:30:00,157.94,158.1,157.92,157.99,10757.0,156.6373,156.7959,156.6174,156.6869,10757.0
2024-09-25 15:00:00,157.97,158.23,157.96,158.04,26059.0,156.667,156.9249,156.6571,156.7364,26059.0
2024-09-25 15:30:00,158.02,158.04,157.42,157.98,72737.0,156.7166,156.7364,156.1216,156.6769,72737.0
2024-09-26 09:30:00,157.2,158.54,157.2,157.87,17592.0,155.9034,157.2323,155.9034,156.5678,17592.0
2024-09-26 10:00:00,158.27,158.27,157.28,157.86,8696.0,156.9645,156.9645,155.9827,156.5579,8696.0
2024-09-26 10:30:00,157.87,158.38,157.83,158.23,21248.0,156.5678,157.0736,156.5282,156.9249,21248.0
2024-09-26 11:00:00,158.27,158.27,157.89,158.03,13731.0,156.9645,156.9645,156.5877,156.7265,13731.0
2024-09-26 11:30:00,158.09,158.13,157.84,157.92,11698.0,156.786,156.8257,156.5381,156.6174,11698.0
2024-09-26 12:00:00,157.94,158.39,157.91,158.24,18421.0,156.6373,157.0836,156.6075,156.9348,18421.0
2024-09-26 12:30:00,158.19,158.22,157.98,158.2,11179.0,156.8852,156.915,156.6769,156.8951,11179.0
2024-09-26 13:00:00,158.25,158.41,158.16,158.28,15982.0,156.9447,157.1034,156.8555,156.9745,15982.0
2024-09-26 13:30:00,158.33,158.5,158.25,158.5,17770.0,157.024,157.1926,156.9447,157.1926,17770.0
2024-09-26 14:00:00,158.53,158.86,158.25,158.26,54070.0,157.2224,157.5497,156.9447,156.9546,54070.0
2024-09-26 14:30:00,158.23,158.42,158.2,158.41,14626.0,156.9249,157.1133,156.8951,157.1034,14626.0
2024-09-26 15:00:00,158.36,158.44,157.95,158.09,30885.0,157.0538,157.1331,156.6472,156.786,30885.0
2024-09-26 15:30:00,158.08,158.57,157.83,158.41,59318.0,156.7761,157.2621,156.5282,157.1034,59318.0
2024-09-27 09:30:00,158.38,159.25,158.38,159.15,25434.0,157.0736,157.9365,157.0736,157.8373,25434.0
2024-09-27 10:00:00,159.03,159.75,158.5,159.32,24572.0,157.7183,158.4323,157.1926,158.0059,24572.0
2024-09-27 10:30:00,159.64,160.0,159.64,159.69,16894.0,158.3232,158.6803,158.3232,158.3728,16894.0
2024-09-27 11:00:00,159.59,159.61,159.29,159.48,5129.0,158.2737,158.2935,157.9761,158.1646,5129.0
2024-09-27 11:30:00,159.45,159.77,159.08,159.27,20776.0,158.1348,158.4522,157.7679,157.9563,20776.0
2024-09-27 12:00:00,159.06,159.1,158.83,158.87,2944.0,157.748,157.7877,157.5199,157.5596,2944.0
2024-09-27 12:30:00,158.84,159.05,158.84,159.0,4625.0,157.5298,157.7381,157.5298,157.6885,4625.0
2024-09-27 13:00:00,158.99,159.31,158.81,159.09,17072.0,157.6786,157.996,157.5001,157.7778,17072.0
2024-09-27 13:30:00,159.06,159.1,158.92,158.98,5230.0,157.748,157.7877,157.6092,157.6687,5230.0
2024-09-27 14:00:00,158.99,158.99,158.65,158.77,10441.0,157.6786,157.6786,157.3414,157.4604,10441.0
2024-09-27 14:30:00,158.86,159.18,158.73,159.16,9134.0,157.5497,157.867,157.4207,157.8472,9134.0
2024-09-27 15:00:00,159.24,159.57,159.06,159.48,16714.0,157.9265,158.2538,157.748,158.1646,16714.0
2024-09-27 15:30:00,159.43,159.81,159.25,159.68,65307.0,158.115,158.4918,157.9365,158.3629,65307.0
2024-09-30 09:30:00,160.0,160.95,159.27,160.84,27142.0,158.6803,159.6224,157.9563,159.5133,27142.0
2024-09-30 10:00:00,160.84,161.74,160.71,161.29,57497.0,159.5133,160.4059,159.3844,159.9596,57497.0
2024-09-30 10:30:00,161.34,161.73,161.21,161.43,11859.0,160.0092,160.396,159.8803,160.0985,11859.0
2024-09-30 11:00:00,161.43,161.78,161.43,161.56,13121.0,160.0985,160.4456,160.0985,160.2274,13121.0
2024-09-30 11:30:00,161.55,162.21,161.55,162.07,22807.0,160.2175,160.872,160.2175,160.7332,22807.0
2024-09-30 12:00:00,161.96,162.03,161.7,161.76,14483.0,160.6241,160.6935,160.3663,160.4258,14483.0
2024-09-30 12:30:00,161.74,161.83,161.54,161.83,19829.0,160.4059,160.4952,160.2076,160.4952,19829.0
2024-09-30 13:00:00,161.79,162.28,161.59,162.26,17920.0,160.4555,160.9415,160.2572,160.9216,17920.0
2024-09-30 13:30:00,162.22,162.4,162.06,162.28,30207.0,160.882,161.0605,160.7233,160.9415,30207.0
2024-09-30 14:00:00,162.25,162.25,161.3,161.8,28035.0,160.9117,160.9117,159.9696,160.4654,28035.0
2024-09-30 14:30:00,161.73,162.29,161.59,162.06,47815.0,160.396,160.9514,160.2572,160.7233,47815.0
2024-09-30 15:00:00,162.03,162.65,161.92,162.41,60782.0,160.6935,161.3084,160.5844,161.0704,60782.0
2024-09-30 15:30:00,162.41,163.27,162.32,162.95,116223.0,161.0704,161.9233,160.9811,161.6059,116223.0
2024-10-01 09:30:00,162.84,163.29,161.63,163.29,19591.0,161.4968,161.9431,160.2968,161.9431,19591.0
2024-10-01 10:00:00,163.09,163.54,162.84,163.39,18147.0,161.7448,162.1911,161.4968,162.0423,18147.0
2024-10-01 10:30:00,163.42,163.65,163.28,163.43,16586.0,162.0721,162.3002,161.9332,162.082,16586.0
2024-10-01 11:00:00,163.4,164.31,163.33,164.31,15205.0,162.0522,162.9547,161.9828,162.9547,15205.0
2024-10-01 11:30:00,164.36,165.06,164.28,164.89,25621.0,163.0043,163.6985,162.925,163.5299,25621.0
2024-10-01 12:00:00,164.8,164.82,164.4,164.59,7857.0,163.4407,163.4605,163.044,163.2324,7857.0
2024-10-01 12:30:00,164.6,164.73,164.14,164.66,11300.0,163.2423,163.3713,162.7861,163.3018,11300.0
2024-10-01 13:00:00,164.58,164.59,164.22,164.36,8378.0,163.2225,163.2324,162.8655,163.0043,8378.0
2024-10-01 13:30:00,164.36,164.76,164.26,164.34,35598.0,163.0043,163.401,162.9051,162.9845,35598.0
2024-10-01 14:00:00,164.4,164.71,164.31,164.7,21787.0,163.044,163.3514,162.9547,163.3415,21787.0
2024-10-01 14:30:00,164.91,165.23,164.91,165.17,12101.0,163.5498,163.8671,163.5498,163.8076,12101.0
2024-10-01 15:00:00,165.18,165.49,164.94,165.43,20139.0,163.8175,164.125,163.5795,164.0655,20139.0
2024-10-01 15:30:00,165.43,165.43,164.86,164.98,78467.0,164.0655,164.0655,163.5002,163.6192,78467.0
2024-10-02 09:30:00,164.5,165.62,163.4,165.39,26394.0,163.1432,164.2539,162.0522,164.0258,26394.0
2024-10-02 10:00:00,165.15,165.82,165.14,165.38,13761.0,163.7878,164.4523,163.7779,164.0159,13761.0
2024-10-02 10:30:00,165.28,165.67,165.28,165.45,7835.0,163.9167,164.3035,163.9167,164.0853,7835.0
2024-10-02 11:00:00,165.37,165.66,165.31,165.66,7682.0,164.006,164.2936,163.9465,164.2936,7682.0
2024-10-02 11:30:00,165.67,165.97,165.53,165.7,6857.0,164.3035,164.601,164.1647,164.3333,6857.0
2024-10-02 12:00:00,165.68,166.01,165.29,165.37,28210.0,164.3134,164.6407,163.9266,164.006,28210.0
2024-10-02 12:30:00,165.21,165.21,165.0,165.16,7941.0,163.8473,163.8473,163.639,163.7977,7941.0
2024-10-02 13:00:00,165.17,165.35,165.0,165.28,12519.0,163.8076,163.9861,163.639,163.9167,12519.0
2024-10-02 13:30:00,165.1,165.15,164.96,165.07,8340.0,163.7382,163.7878,163.5994,163.7085,8340.0
2024-10-02 14:00:00,165.08,165.21,164.88,164.96,11028.0,163.7184,163.8473,163.52,163.5994,11028.0
2024-10-02 14:30:00,164.91,165.06,164.91,164.94,7770.0,163.5498,163.6985,163.5498,163.5795,7770.0
2024-10-02 15:00:00,164.99,165.18,164.73,164.99,18020.0,163.6291,163.8175,163.3713,163.6291,18020.0
2024-10-02 15:30:00,165.0,165.32,164.7,165.15,52646.0,163.639,163.9564,163.3415,163.7878,52646.0
2024-10-03 09:30:00,165.17,165.57,164.43,164.9,27301.0,163.8076,164.2043,163.0737,163.5399,27301.0
2024-10-03 10:00:00,165.03,165.81,165.03,165.3,28431.0,163.6688,164.4424,163.6688,163.9366,28431.0
2024-10-03 10:30:00,165.37,165.71,165.13,165.22,15249.0,164.006,164.3432,163.768,163.8572,15249.0
2024-10-03 11:00:00,165.14,165.22,165.02,165.03,19888.0,163.7779,163.8572,163.6589,163.6688,19888.0
2024-10-03 11:30:00,165.02,165.4,165.01,165.19,12828.0,163.6589,164.0357,163.649,163.8275,12828.0
2024-10-03 12:00:00,165.22,165.55,165.11,165.37,18863.0,163.8572,164.1845,163.7481,164.006,18863.0
2024-10-03 12:30:00,165.29,165.29,164.61,164.77,9948.0,163.9266,163.9266,163.2522,163.4109,9948.0
2024-10-03 13:00:00,164.72,164.78,164.44,164.65,9070.0,163.3613,163.4208,163.0837,163.2919,9070.0
2024-10-03 13:30:00,164.55,164.92,164.54,164.92,9392.0,163.1927,163.5597,163.1828,163.5597,9392.0
2024-10-03 14:00:00,164.94,165.26,164.89,164.97,29137.0,163.5795,163.8969,163.5299,163.6093,29137.0
2024-10-03 14:30:00,164.85,165.02,164.82,164.93,10310.0,163.4903,163.6589,163.4605,163.5696,10310.0
2024-10-03 15:00:00,164.88,165.02,164.76,164.85,13788.0,163.52,163.6589,163.401,163.4903,13788.0
2024-10-03 15:30:00,164.89,165.22,164.86,165.19,78349.0,163.5299,163.8572,163.5002,163.8275,78349.0
2024-10-04 09:30:00,165.99,166.0,164.86,165.03,26365.0,164.6209,164.6308,163.5002,163.6688,26365.0
2024-10-04 10:00:00,165.03,165.84,164.91,165.39,19431.0,163.6688,164.4721,163.5498,164.0258,19431.0
2024-10-04 10:30:00,165.14,165.56,164.13,164.67,23139.0,163.7779,164.1944,162.7762,163.3118,23139.0
2024-10-04 11:00:00,164.6,165.0,164.41,165.0,15469.0,163.2423,163.639,163.0539,163.639,15469.0
2024-10-04 11:30:00,164.95,165.27,164.78,165.06,10172.0,163.5894,163.9068,163.4208,163.6985,10172.0
2024-10-04 12:00:00,165.0,165.21,164.73,164.77,20794.0,163.639,163.8473,163.3713,163.4109,20794.0
2024-10-04 12:30:00,164.74,165.35,164.64,165.2,11093.0,163.3812,163.9861,163.282,163.8374,11093.0
2024-10-04 13:00:00,165.2,165.34,165.16,165.24,18903.0,163.8374,163.9762,163.7977,163.8771,18903.0
2024-10-04 13:30:00,165.23,165.32,165.08,165.12,11292.0,163.8671,163.9564,163.7184,163.758,11292.0
2024-10-04 14:00:00,165.15,165.53,165.07,165.44,9394.0,163.7878,164.1647,163.7085,164.0754,9394.0
2024-10-04 14:30:00,165.41,165.83,165.41,165.7,16921.0,164.0457,164.4622,164.0457,164.3333,16921.0
2024-10-04 15:00:00,165.54,165.95,165.47,165.85,20547.0,164.1746,164.5812,164.1052,164.482,20547.0
2024-10-04 15:30:00,165.88,166.48,165.78,166.36,77539.0,164.5118,165.1068,164.4126,164.9878,77539.0
2024-10-07 09:30:00,166.0,166.0,164.7,165.66,14136.0,164.6308,164.6308,163.3415,164.2936,14136.0
2024-10-07 10:00:00,165.66,166.73,165.65,166.64,18345.0,164.2936,165.3548,164.2837,165.2655,18345.0
2024-10-07 10:30:00,166.64,166.79,166.5,166.78,4071.0,165.2655,165.4143,165.1267,165.4044,4071.0
2024-10-07 11:00:00,166.79,167.58,166.7,167.3,8198.0,165.4143,166.1978,165.325,165.9201,8198.0
2024-10-07 11:30:00,167.2,167.44,167.1,167.19,5367.0,165.8209,166.0589,165.7217,165.811,5367.0
2024-10-07 12:00:00,167.19,167.64,167.13,167.63,10076.0,165.811,166.2573,165.7515,166.2473,10076.0
2024-10-07 12:30:00,167.63,167.64,167.46,167.54,6678.0,166.2473,166.2573,166.0787,166.1581,6678.0
2024-10-07 13:00:00,167.49,167.54,167.3,167.36,8345.0,166.1085,166.1581,165.9201,165.9796,8345.0
2024-10-07 13:30:00,167.38,167.58,167.13,167.13,23113.0,165.9994,166.1978,165.7515,165.7515,23113.0
2024-10-07 14:00:00,167.13,167.21,166.94,166.99,23299.0,165.7515,165.8308,165.563,165.6126,23299.0
2024-10-07 14:30:00,166.95,167.24,166.36,166.4,30376.0,165.5729,165.8606,164.9878,165.0275,30376.0
2024-10-07 15:00:00,166.4,166.81,166.38,166.69,8954.0,165.0275,165.4341,165.0077,165.3151,8954.0
2024-10-07 15:30:00,166.71,167.02,166.39,166.68,44960.0,165.3349,165.6424,165.0176,165.3052,44960.0
2024-10-08 09:30:00,167.3,168.02,166.95,167.0,15367.0,165.9201,166.6341,165.5729,165.6225,15367.0
2024-10-08 10:00:00,167.04,167.04,166.66,166.89,8800.0,165.6622,165.6622,165.2853,165.5134,8800.0
2024-10-08 10:30:00,166.66,167.05,165.91,165.91,22826.0,165.2853,165.6721,164.5415,164.5415,22826.0
2024-10-08 11:00:00,166.03,166.61,165.89,166.61,6714.0,164.6605,165.2358,164.5217,165.2358,6714.0
2024-10-08 11:30:00,166.68,166.79,166.47,166.64,9362.0,165.3052,165.4143,165.0969,165.2655,9362.0
2024-10-08 12:00:00,166.58,166.72,166.31,166.53,18097.0,165.206,165.3448,164.9382,165.1564,18097.0
2024-10-08 12:30:00,166.53,166.56,166.12,166.3,6815.0,165.1564,165.1862,164.7498,164.9283,6815.0
2024-10-08 13:00:00,166.19,166.58,166.11,166.52,8105.0,164.8192,165.206,164.7399,165.1465,8105.0
2024-10-08 13:30:00,166.46,166.68,166.41,166.67,7720.0,165.087,165.3052,165.0374,165.2953,7720.0
2024-10-08 14:00:00,166.65,166.66,166.38,166.63,6868.0,165.2754,165.2853,165.0077,165.2556,6868.0
2024-10-08 14:30:00,166.64,166.77,166.59,166.67,15294.0,165.2655,165.3944,165.2159,165.2953,15294.0
2024-10-08 15:00:00,166.67,167.1,166.53,167.02,20354.0,165.2953,165.7217,165.1564,165.6424,20354.0
2024-10-08 15:30:00,167.0,167.13,166.59,166.63,117458.0,165.6225,165.7515,165.2159,165.2556,117458.0
2024-10-09 09:30:00,167.06,167.28,166.63,167.06,21285.0,165.682,165.9002,165.2556,165.682,21285.0
2024-10-09 10:00:00,166.89,167.1,166.62,166.67,8369.0,165.5134,165.7217,165.2457,165.2953,8369.0
2024-10-09 10:30:00,166.66,166.82,166.43,166.63,22182.0,165.2853,165.444,165.0572,165.2556,22182.0
2024-10-09 11:00:00,166.7,166.73,166.57,166.58,16223.0,165.325,165.3548,165.1961,165.206,16223.0
2024-10-09 11:30:00,166.61,167.33,166.56,167.13,19729.0,165.2358,165.9498,165.1862,165.7515,19729.0
2024-10-09 12:00:00,167.16,167.59,167.1,167.18,10658.0,165.7812,166.2077,165.7217,165.8011,10658.0
2024-10-09 12:30:00,167.11,167.23,166.85,167.0,6261.0,165.7316,165.8506,165.4738,165.6225,6261.0
2024-10-09 13:00:00,166.9,167.1,166.89,167.03,17205.0,165.5234,165.7217,165.5134,165.6523,17205.0
2024-10-09 13:30:00,167.03,167.2,166.91,167.15,13696.0,165.6523,165.8209,165.5333,165.7713,13696.0
2024-10-09 14:00:00,167.05,167.2,166.96,167.0,6659.0,165.6721,165.8209,165.5829,165.6225,6659.0
2024-10-09 14:30:00,167.0,167.2,166.86,167.14,10159.0,165.6225,165.8209,165.4837,165.7614,10159.0
2024-10-09 15:00:00,167.09,167.33,167.02,167.33,20406.0,165.7118,165.9498,165.6424,165.9498,20406.0
2024-10-09 15:30:00,167.33,167.89,167.17,167.67,68292.0,165.9498,166.5052,165.7911,166.287,68292.0
2024-10-10 09:30:00,167.43,167.55,166.55,166.57,11122.0,166.049,166.168,165.1762,165.1961,11122.0
2024-10-10 10:00:00,166.45,166.62,165.73,165.73,7969.0,165.0771,165.2457,164.363,164.363,7969.0
2024-10-10 10:30:00,165.78,166.15,165.48,165.52,8765.0,164.4126,164.7795,164.1151,164.1547,8765.0
2024-10-10 11:00:00,165.73,166.05,165.66,166.02,7354.0,164.363,164.6804,164.2936,164.6506,7354.0
2024-10-10 11:30:00,166.06,166.17,165.48,165.59,9724.0,164.6903,164.7994,164.1151,164.2242,9724.0
2024-10-10 12:00:00,165.59,165.78,165.37,165.68,9828.0,164.2242,164.4126,164.006,164.3134,9828.0
2024-10-10 12:30:00,165.67,165.75,165.24,165.24,4768.0,164.3035,164.3828,163.8771,163.8771,4768.0
2024-10-10 13:00:00,165.17,165.21,164.88,165.16,18927.0,163.8076,163.8473,163.52,163.7977,18927.0
2024-10-10 13:30:00,165.16,165.16,164.55,164.67,15508.0,163.7977,163.7977,163.1927,163.3118,15508.0
2024-10-10 14:00:00,164.54,164.54,163.76,163.94,37785.0,163.1828,163.1828,162.4093,162.5878,37785.0
2024-10-10 14:30:00,163.89,163.9,163.6,163.73,39756.0,162.5382,162.5481,162.2506,162.3795,39756.0
2024-10-10 15:00:00,163.78,164.23,163.56,163.91,29600.0,162.4291,162.8754,162.2109,162.558,29600.0
2024-10-10 15:30:00,163.92,164.59,163.92,164.57,107173.0,162.5679,163.2324,162.5679,163.2126,107173.0
2024-10-11 09:30:00,165.29,166.37,165.24,166.03,17742.0,163.9266,164.9977,163.8771,164.6605,17742.0
2024-10-11 10:00:00,166.08,166.81,166.03,166.81,4901.0,164.7101,165.4341,164.6605,165.4341,4901.0
2024-10-11 10:30:00,166.82,167.27,166.77,167.06,8022.0,165.444,165.8903,165.3944,165.682,8022.0
2024-10-11 11:00:00,167.03,167.23,166.93,166.96,5709.0,165.6523,165.8506,165.5531,165.5829,5709.0
2024-10-11 11:30:00,166.96,167.2,166.72,167.2,9693.0,165.5829,165.8209,165.3448,165.8209,9693.0
2024-10-11 12:00:00,167.19,167.19,166.88,166.99,10312.0,165.811,165.811,165.5035,165.6126,10312.0
2024-10-11 12:30:00,167.05,167.21,166.65,166.77,16600.0,165.6721,165.8308,165.2754,165.3944,16600.0
2024-10-11 13:00:00,166.86,166.89,166.49,166.6,7779.0,165.4837,165.5134,165.1167,165.2258,7779.0
2024-10-11 13:30:00,166.68,167.32,166.64,167.24,13904.0,165.3052,165.9399,165.2655,165.8606,13904.0
2024-10-11 14:00:00,167.22,167.27,166.84,166.84,6673.0,165.8407,165.8903,165.4639,165.4639,6673.0
2024-10-11 14:30:00,166.89,166.97,166.64,166.97,9532.0,165.5134,165.5928,165.2655,165.5928,9532.0
2024-10-11 15:00:00,167.01,167.26,167.0,167.17,7979.0,165.6325,165.8804,165.6225,165.7911,7979.0
2024-10-11 15:30:00,167.2,167.51,167.06,167.27,45504.0,165.8209,166.1283,165.682,165.8903,45504.0
2024-10-14 09:30:00,167.75,167.75,167.33,167.7,15436.0,166.3664,166.3664,165.9498,166.3168,15436.0
2024-10-14 10:00:00,167.81,167.98,167.43,167.75,9014.0,166.4259,166.5945,166.049,166.3664,9014.0
2024-10-14 10:30:00,167.7,168.18,167.44,168.09,11804.0,166.3168,166.7928,166.0589,166.7035,11804.0
2024-10-14 11:00:00,168.11,168.13,167.79,167.9,3742.0,166.7234,166.7432,166.406,166.5151,3742.0
2024-10-14 11:30:00,167.95,168.23,167.8,168.18,8350.0,166.5647,166.8424,166.4159,166.7928,8350.0
2024-10-14 12:00:00,168.2,168.3,167.98,168.14,13453.0,166.8126,166.9118,166.5945,166.7531,13453.0
2024-10-14 12:30:00,168.11,168.49,168.11,168.49,10143.0,166.7234,167.1002,166.7234,167.1002,10143.0
2024-10-14 13:00:00,168.43,168.68,168.41,168.58,6650.0,167.0407,167.2887,167.0209,167.1895,6650.0
2024-10-14 13:30:00,168.61,169.05,168.53,168.78,21841.0,167.2193,167.6556,167.1399,167.3879,21841.0
2024-10-14 14:00:00,168.73,169.03,168.67,168.96,11040.0,167.3383,167.6358,167.2788,167.5664,11040.0
2024-10-14 14:30:00,168.9,169.16,168.79,168.91,12075.0,167.5069,167.7647,167.3978,167.5168,12075.0
2024-10-14 15:00:00,168.84,169.15,168.81,169.03,14243.0,167.4474,167.7548,167.4176,167.6358,14243.0
2024-10-14 15:30:00,168.98,169.17,168.6,168.66,63196.0,167.5862,167.7746,167.2093,167.2688,63196.0
2024-10-15 09:30:00,169.77,169.81,167.67,167.82,34549.0,168.3697,168.4094,166.287,166.4358,34549.0
2024-10-15 10:00:00,167.94,169.4,167.84,169.15,18323.0,166.5548,168.0027,166.4556,167.7548,18323.0
2024-10-15 10:30:00,169.28,169.78,169.14,169.41,11295.0,167.8837,168.3796,167.7449,168.0127,11295.0
2024-10-15 11:00:00,169.25,169.28,168.84,169.2,5246.0,167.854,167.8837,167.4474,167.8044,5246.0
2024-10-15 11:30:00,169.19,169.56,169.05,169.47,6197.0,167.7945,168.1614,167.6556,168.0722,6197.0
2024-10-15 12:00:00,169.47,169.76,169.47,169.66,6755.0,168.0722,168.3598,168.0722,168.2606,6755.0
2024-10-15 12:30:00,169.63,169.77,169.48,169.54,5966.0,168.2308,168.3697,168.0821,168.1416,5966.0
2024-10-15 13:00:00,169.48,169.53,169.18,169.37,12795.0,168.0821,168.1317,167.7846,167.973,12795.0
2024-10-15 13:30:00,169.48,170.08,169.48,169.67,27945.0,168.0821,168.6771,168.0821,168.2705,27945.0
2024-10-15 14:00:00,169.62,169.62,168.58,168.64,13312.0,168.2209,168.2209,167.1895,167.249,13312.0
2024-10-15 14:30:00,168.8,168.94,168.67,168.78,16280.0,167.4077,167.5465,167.2788,167.3879,16280.0
2024-10-15 15:00:00,168.75,168.82,168.09,168.09,29436.0,167.3581,167.4275,166.7035,166.7035,29436.0
2024-10-15 15:30:00,168.07,168.18,167.5,167.76,80680.0,166.6837,166.7928,166.1184,166.3763,80680.0
2024-10-16 09:30:00,167.42,167.91,167.2,167.86,26601.0,166.0391,166.525,165.8209,166.4754,26601.0
2024-10-16 10:00:00,167.82,168.06,167.2,167.38,48909.0,166.4358,166.6738,165.8209,165.9994,48909.0
2024-10-16 10:30:00,167.45,168.18,167.44,167.95,37923.0,166.0688,166.7928,166.0589,166.5647,37923.0
2024-10-16 11:00:00,167.94,167.94,167.56,167.63,14130.0,166.5548,166.5548,166.1779,166.2473,14130.0
2024-10-16 11:30:00,167.65,167.98,167.61,167.78,10947.0,166.2672,166.5945,166.2275,166.3961,10947.0
2024-10-16 12:00:00,167.89,168.0,167.83,167.94,10858.0,166.5052,166.6143,166.4457,166.5548,10858.0
2024-10-16 12:30:00,167.95,168.05,167.9,167.94,12626.0,166.5647,166.6639,166.5151,166.5548,12626.0
2024-10-16 13:00:00,167.94,167.97,167.81,167.91,8432.0,166.5548,166.5845,166.4259,166.525,8432.0
2024-10-16 13:30:00,167.92,168.1,167.83,168.09,10523.0,166.5349,166.7135,166.4457,166.7035,10523.0
2024-10-16 14:00:00,168.09,168.62,168.09,168.5,14706.0,166.7035,167.2292,166.7035,167.1102,14706.0
2024-10-16 14:30:00,168.49,168.5,168.01,168.13,12570.0,167.1002,167.1102,166.6242,166.7432,12570.0
2024-10-16 15:00:00,168.17,168.18,167.82,167.83,26124.0,166.7829,166.7928,166.4358,166.4457,26124.0
2024-10-16 15:30:00,167.74,168.32,167.71,168.08,68264.0,166.3564,166.9316,166.3267,166.6936,68264.0
2024-10-17 09:30:00,168.75,169.52,168.25,168.9,26228.0,167.3581,168.1218,166.8622,167.5069,26228.0
2024-10-17 10:00:00,168.87,168.9,168.07,168.13,32994.0,167.4771,167.5069,166.6837,166.7432,32994.0
2024-10-17 10:30:00,168.14,168.3,168.0,168.3,3757.0,166.7531,166.9118,166.6143,166.9118,3757.0
2024-10-17 11:00:00,168.28,168.31,167.81,167.88,5514.0,166.892,166.9217,166.4259,166.4953,5514.0
2024-10-17 11:30:00,167.9,168.02,167.74,167.83,9575.0,166.5151,166.6341,166.3564,166.4457,9575.0
2024-10-17 12:00:00,167.88,167.95,167.81,167.9,7374.0,166.4953,166.5647,166.4259,166.5151,7374.0
2024-10-17 12:30:00,167.91,168.4,167.86,168.31,5571.0,166.525,167.011,166.4754,166.9217,5571.0
2024-10-17 13:00:00,168.34,168.37,168.22,168.37,10657.0,166.9515,166.9812,166.8325,166.9812,10657.0
2024-10-17 13:30:00,168.42,168.6,168.35,168.49,4273.0,167.0308,167.2093,166.9614,167.1002,4273.0
2024-10-17 14:00:00,168.49,168.52,168.14,168.42,6086.0,167.1002,167.13,166.7531,167.0308,6086.0
2024-10-17 14:30:00,168.38,168.47,168.28,168.37,6512.0,166.9912,167.0804,166.892,166.9812,6512.0
2024-10-17 15:00:00,168.42,168.46,168.31,168.39,12473.0,167.0308,167.0705,166.9217,167.0011,12473.0
2024-10-17 15:30:00,168.38,168.63,168.13,168.33,111982.0,166.9912,167.2391,166.7432,166.9416,111982.0
2024-10-18 09:30:00,168.76,168.76,166.65,167.82,57026.0,167.368,167.368,165.2754,166.4358,57026.0
2024-10-18 10:00:00,167.75,168.28,167.7,168.09,5924.0,166.3664,166.892,166.3168,166.7035,5924.0
2024-10-18 10:30:00,168.23,168.39,168.17,168.32,5794.0,166.8424,167.0011,166.7829,166.9316,5794.0
2024-10-18 11:00:00,168.35,168.81,168.33,168.58,15130.0,166.9614,167.4176,166.9416,167.1895,15130.0
2024-10-18 11:30:00,168.56,168.77,168.51,168.52,6134.0,167.1697,167.3779,167.1201,167.13,6134.0
2024-10-18 12:00:00,168.59,168.9,168.57,168.9,10650.0,167.1994,167.5069,167.1796,167.5069,10650.0
2024-10-18 12:30:00,168.88,169.41,168.8,169.28,31465.0,167.487,168.0127,167.4077,167.8837,31465.0
2024-10-18 13:00:00,169.23,169.45,168.82,168.83,5573.0,167.8341,168.0523,167.4275,167.4374,5573.0
2024-10-18 13:30:00,168.88,169.08,168.72,168.72,6204.0,167.487,167.6854,167.3283,167.3283,6204.0
2024-10-18 14:00:00,168.61,168.99,168.6,168.99,4474.0,167.2193,167.5961,167.2093,167.5961,4474.0
2024-10-18 14:30:00,168.96,168.96,168.65,168.92,6316.0,167.5664,167.5664,167.2589,167.5267,6316.0
2024-10-18 15:00:00,168.92,169.44,168.75,169.12,21315.0,167.5267,168.0424,167.3581,167.725,21315.0
2024-10-18 15:30:00,169.11,169.72,168.96,169.52,66599.0,167.7151,168.3201,167.5664,168.1218,66599.0
2024-10-21 09:30:00,169.84,170.15,169.17,169.39,25525.0,168.4391,168.7466,167.7746,167.9928,25525.0
2024-10-21 10:00:00,169.66,169.9,169.54,169.54,8192.0,168.2606,168.4986,168.1416,168.1416,8192.0
2024-10-21 10:30:00,169.58,169.89,169.48,169.77,10240.0,168.1813,168.4887,168.0821,168.3697,10240.0
2024-10-21 11:00:00,169.58,169.65,168.79,168.87,4968.0,168.1813,168.2507,167.3978,167.4771,4968.0
2024-10-21 11:30:00,168.83,168.92,168.54,168.89,6994.0,167.4374,167.5267,167.1498,167.4969,6994.0
2024-10-21 12:00:00,168.94,169.28,168.87,169.28,4554.0,167.5465,167.8837,167.4771,167.8837,4554.0
2024-10-21 12:30:00,169.26,169.45,169.22,169.38,4626.0,167.8639,168.0523,167.8242,167.9829,4626.0
2024-10-21 13:00:00,169.32,169.53,169.32,169.4,8039.0,167.9234,168.1317,167.9234,168.0027,8039.0
2024-10-21 13:30:00,169.49,169.58,169.3,169.56,4763.0,168.092,168.1813,167.9036,168.1614,4763.0
2024-10-21 14:00:00,169.56,169.56,169.22,169.32,8748.0,168.1614,168.1614,167.8242,167.9234,8748.0
2024-10-21 14:30:00,169.4,169.43,169.14,169.15,6286.0,168.0027,168.0325,167.7449,167.7548,6286.0
2024-10-21 15:00:00,169.19,169.6,169.15,169.52,8731.0,167.7945,168.2011,167.7548,168.1218,8731.0
2024-10-21 15:30:00,169.51,169.74,169.19,169.74,42045.0,168.1118,168.3399,167.7945,168.3399,42045.0
2024-10-22 09:30:00,168.93,169.95,168.15,168.76,40358.0,167.5366,168.5482,166.7631,167.368,40358.0
2024-10-22 10:00:00,168.62,168.62,167.38,167.51,14359.0,167.2292,167.2292,165.9994,166.1283,14359.0
2024-10-22 10:30:00,167.4,168.16,167.06,168.16,10912.0,166.0192,166.773,165.682,166.773,10912.0
2024-10-22 11:00:00,168.17,168.94,168.13,168.77,17562.0,166.7829,167.5465,166.7432,167.3779,17562.0
2024-10-22 11:30:00,168.77,168.95,168.39,168.53,8453.0,167.3779,167.5565,167.0011,167.1399,8453.0
2024-10-22 12:00:00,168.44,168.53,168.28,168.5,10229.0,167.0507,167.1399,166.892,167.1102,10229.0
2024-10-22 12:30:00,168.48,168.52,168.08,168.12,8077.0,167.0903,167.13,166.6936,166.7333,8077.0
2024-10-22 13:00:00,168.17,168.29,168.15,168.27,7139.0,166.7829,166.9019,166.7631,166.8821,7139.0
2024-10-22 13:30:00,168.28,168.42,168.14,168.4,6389.0,166.892,167.0308,166.7531,167.011,6389.0
2024-10-22 14:00:00,168.39,168.41,167.83,168.21,11279.0,167.0011,167.0209,166.4457,166.8226,11279.0
2024-10-22 14:30:00,168.12,168.23,167.82,167.95,13617.0,166.7333,166.8424,166.4358,166.5647,13617.0
2024-10-22 15:00:00,167.94,168.24,167.85,168.24,12838.0,166.5548,166.8523,166.4655,166.8523,12838.0
2024-10-22 15:30:00,168.26,168.44,167.45,167.57,117828.0,166.8721,167.0507,166.0688,166.1878,117828.0
2024-10-23 09:30:00,167.1,167.82,166.75,167.33,17547.0,165.7217,166.4358,165.3746,165.9498,17547.0
2024-10-23 10:00:00,167.34,168.25,167.33,168.2,18943.0,165.9597,166.8622,165.9498,166.8126,18943.0
2024-10-23 10:30:00,168.22,168.26,167.82,168.01,12260.0,166.8325,166.8721,166.4358,166.6242,12260.0
2024-10-23 11:00:00,167.89,167.89,167.31,167.61,18056.0,166.5052,166.5052,165.93,166.2275,18056.0
2024-10-23 11:30:00,167.59,167.91,167.32,167.86,13893.0,166.2077,166.525,165.9399,166.4754,13893.0
2024-10-23 12:00:00,167.9,168.13,167.82,167.97,11294.0,166.5151,166.7432,166.4358,166.5845,11294.0
2024-10-23 12:30:00,167.88,168.4,167.82,168.2,8570.0,166.4953,167.011,166.4358,166.8126,8570.0
2024-10-23 13:00:00,168.23,168.23,167.85,167.89,8136.0,166.8424,166.8424,166.4655,166.5052,8136.0
2024-10-23 13:30:00,167.89,167.9,167.5,167.67,23779.0,166.5052,166.5151,166.1184,166.287,23779.0
2024-10-23 14:00:00,167.62,167.64,167.2,167.31,32356.0,166.2374,166.2573,165.8209,165.93,32356.0
2024-10-23 14:30:00,167.24,168.04,167.24,168.02,9914.0,165.8606,166.654,165.8606,166.6341,9914.0
2024-10-23 15:00:00,168.04,168.08,167.74,167.92,16273.0,166.654,166.6936,166.3564,166.5349,16273.0
2024-10-23 15:30:00,167.92,168.44,167.87,168.35,70798.0,166.5349,167.0507,166.4854,166.9614,70798.0
2024-10-24 09:30:00,168.41,168.99,167.31,168.82,24823.0,167.0209,167.5961,165.93,167.4275,24823.0
2024-10-24 10:00:00,168.74,169.78,168.74,169.66,17910.0,167.3482,168.3796,167.3482,168.2606,17910.0
2024-10-24 10:30:00,169.69,169.93,169.56,169.91,18973.0,168.2903,168.5284,168.1614,168.5085,18973.0
2024-10-24 11:00:00,169.93,169.94,169.44,169.75,9214.0,168.5284,168.5383,168.0424,168.3499,9214.0
2024-10-24 11:30:00,169.72,169.72,169.06,169.06,14439.0,168.3201,168.3201,167.6655,167.6655,14439.0
2024-10-24 12:00:00,169.06,169.12,168.59,169.12,9758.0,167.6655,167.725,167.1994,167.725,9758.0
2024-10-24 12:30:00,169.21,169.35,169.17,169.34,4456.0,167.8143,167.9532,167.7746,167.9432,4456.0
2024-10-24 13:00:00,169.23,169.45,169.23,169.37,8916.0,167.8341,168.0523,167.8341,167.973,8916.0
2024-10-24 13:30:00,169.37,169.51,169.2,169.21,5292.0,167.973,168.1118,167.8044,167.8143,5292.0
2024-10-24 14:00:00,169.01,169.4,168.94,169.2,7830.0,167.616,168.0027,167.5465,167.8044,7830.0
2024-10-24 14:30:00,169.15,169.22,168.84,168.93,9754.0,167.7548,167.8242,167.4474,167.5366,9754.0
2024-10-24 15:00:00,168.93,169.25,168.85,169.14,14841.0,167.5366,167.854,167.4573,167.7449,14841.0
2024-10-24 15:30:00,169.09,169.23,168.76,168.77,86967.0,167.6953,167.8341,167.368,167.3779,86967.0
2024-10-25 09:30:00,170.25,171.35,169.42,169.6,34031.0,168.8457,169.9367,168.0226,168.2011,34031.0
2024-10-25 10:00:00,169.68,170.48,169.3,170.31,11140.0,168.2804,169.0738,167.9036,168.9052,11140.0
2024-10-25 10:30:00,170.21,170.38,170.0,170.0,11945.0,168.8061,168.9747,168.5978,168.5978,11945.0
2024-10-25 11:00:00,170.02,170.22,169.82,169.9,9766.0,168.6176,168.816,168.4193,168.4986,9766.0
2024-10-25 11:30:00,169.85,169.88,169.34,169.69,7274.0,168.449,168.4788,167.9432,168.2903,7274.0
2024-10-25 12:00:00,169.61,169.72,169.24,169.71,11144.0,168.211,168.3201,167.8441,168.3102,11144.0
2024-10-25 12:30:00,169.71,169.79,169.54,169.56,8796.0,168.3102,168.3895,168.1416,168.1614,8796.0
2024-10-25 13:00:00,169.58,169.6,168.96,169.3,11891.0,168.1813,168.2011,167.5664,167.9036,11891.0
2024-10-25 13:30:00,169.28,169.43,168.76,169.3,7628.0,167.8837,168.0325,167.368,167.9036,7628.0
2024-10-25 14:00:00,169.28,169.59,169.15,169.57,14659.0,167.8837,168.1912,167.7548,168.1713,14659.0
2024-10-25 14:30:00,169.49,169.74,169.37,169.72,13406.0,168.092,168.3399,167.973,168.3201,13406.0
2024-10-25 15:00:00,169.64,169.64,169.12,169.36,13881.0,168.2408,168.2408,167.725,167.9631,13881.0
2024-10-25 15:30:00,169.32,169.32,168.54,168.7,70731.0,167.9234,167.9234,167.1498,167.3085,70731.0
2024-10-28 09:30:00,169.83,170.54,168.57,168.92,25395.0,168.4292,169.1333,167.1796,167.5267,25395.0
2024-10-28 10:00:00,168.78,168.99,168.52,168.96,15666.0,167.3879,167.5961,167.13,167.5664,15666.0
2024-10-28 10:30:00,168.87,169.61,168.82,169.22,12560.0,167.4771,168.211,167.4275,167.8242,12560.0
2024-10-28 11:00:00,169.25,169.48,169.15,169.47,10177.0,167.854,168.0821,167.7548,168.0722,10177.0
2024-10-28 11:30:00,169.51,169.51,169.04,169.46,31186.0,168.1118,168.1118,167.6457,168.0622,31186.0
2024-10-28 12:00:00,169.56,169.8,169.53,169.68,14766.0,168.1614,168.3994,168.1317,168.2804,14766.0
2024-10-28 12:30:00,169.7,169.87,169.39,169.67,20356.0,168.3003,168.4689,167.9928,168.2705,20356.0
2024-10-28 13:00:00,169.69,169.95,169.69,169.94,21543.0,168.2903,168.5482,168.2903,168.5383,21543.0
2024-10-28 13:30:00,169.95,170.14,169.87,170.11,18374.0,168.5482,168.7366,168.4689,168.7069,18374.0
2024-10-28 14:00:00,170.11,170.11,169.59,169.7,20358.0,168.7069,168.7069,168.1912,168.3003,20358.0
2024-10-28 14:30:00,169.73,169.95,169.69,169.69,11773.0,168.33,168.5482,168.2903,168.2903,11773.0
2024-10-28 15:00:00,169.65,169.85,169.29,169.67,48271.0,168.2507,168.449,167.8936,168.2705,48271.0
2024-10-28 15:30:00,169.67,169.88,169.4,169.77,84247.0,168.2705,168.4788,168.0027,168.3697,84247.0
2024-10-29 09:30:00,182.0,183.94,177.25,182.45,234678.0,180.4988,182.4228,175.788,180.9451,234678.0
2024-10-29 10:00:00,182.18,184.36,182.07,183.54,85183.0,180.6773,182.8393,180.5682,182.0261,85183.0
2024-10-29 10:30:00,183.64,184.82,183.61,184.47,73125.0,182.1253,183.2956,182.0955,182.9484,73125.0
2024-10-29 11:00:00,184.33,185.14,183.82,184.7,36512.0,182.8096,183.6129,182.3038,183.1765,36512.0
2024-10-29 11:30:00,184.78,185.96,184.61,185.51,41255.0,183.2559,184.4261,183.0873,183.9799,41255.0
2024-10-29 12:00:00,185.52,185.77,184.71,184.93,40734.0,183.9898,184.2377,183.1865,183.4046,40734.0
2024-10-29 12:30:00,184.93,185.04,184.15,184.72,90409.0,183.4046,183.5137,182.6311,183.1964,90409.0
2024-10-29 13:00:00,184.65,185.03,184.22,184.77,95404.0,183.127,183.5038,182.7005,183.246,95404.0
2024-10-29 13:30:00,184.95,186.37,184.79,186.22,66720.0,183.4245,184.8328,183.2658,184.684,66720.0
2024-10-29 14:00:00,186.31,186.54,185.13,185.86,57601.0,184.7733,185.0014,183.603,184.327,57601.0
2024-10-29 14:30:00,185.83,186.88,185.75,186.44,72807.0,184.2972,185.3386,184.2179,184.9022,72807.0
2024-10-29 15:00:00,186.5,186.78,185.89,186.29,77903.0,184.9617,185.2394,184.3567,184.7534,77903.0
2024-10-29 15:30:00,186.27,186.61,185.02,185.78,279420.0,184.7336,185.0708,183.4939,184.2476,279420.0
2024-10-30 09:30:00,188.12,188.36,184.2,187.05,77426.0,186.5683,186.8064,182.6807,185.5072,77426.0
2024-10-30 10:00:00,187.03,187.13,186.32,186.81,50006.0,185.4873,185.5865,184.7832,185.2691,50006.0
2024-10-30 10:30:00,186.8,187.46,186.67,187.38,29062.0,185.2592,185.9138,185.1303,185.8344,29062.0
2024-10-30 11:00:00,187.45,187.45,185.87,186.61,23762.0,185.9039,185.9039,184.3369,185.0708,23762.0
2024-10-30 11:30:00,186.58,186.96,186.49,186.64,27172.0,185.041,185.4179,184.9518,185.1005,27172.0
2024-10-30 12:00:00,186.57,186.89,186.46,186.81,16489.0,185.0311,185.3485,184.922,185.2691,16489.0
2024-10-30 12:30:00,186.82,186.82,186.22,186.61,40533.0,185.2791,185.2791,184.684,185.0708,40533.0
2024-10-30 13:00:00,186.61,187.07,186.37,186.6,58113.0,185.0708,185.527,184.8328,185.0609,58113.0
2024-10-30 13:30:00,186.66,187.14,186.33,186.85,72731.0,185.1204,185.5964,184.7931,185.3088,72731.0
2024-10-30 14:00:00,186.87,187.55,186.5,186.58,34154.0,185.3286,186.003,184.9617,185.041,34154.0
2024-10-30 14:30:00,186.58,186.63,186.25,186.37,29666.0,185.041,185.0906,184.7138,184.8328,29666.0
2024-10-30 15:00:00,186.31,186.64,186.08,186.35,51523.0,184.7733,185.1005,184.5452,184.8129,51523.0
2024-10-30 15:30:00,186.29,186.34,185.15,185.75,143085.0,184.7534,184.803,183.6228,184.2179,143085.0
2024-10-31 09:30:00,184.94,186.22,184.3,185.55,35077.0,183.4146,184.684,182.7798,184.0195,35077.0
2024-10-31 10:00:00,185.46,185.46,183.48,183.71,19149.0,183.9303,183.9303,181.9666,182.1947,19149.0
2024-10-31 10:30:00,183.69,184.17,182.67,182.84,24515.0,182.1749,182.6509,181.1633,181.3319,24515.0
2024-10-31 11:00:00,182.79,182.82,181.8,182.22,17922.0,181.2823,181.312,180.3005,180.717,17922.0
2024-10-31 11:30:00,182.42,183.37,182.37,183.29,14669.0,180.9153,181.8575,180.8658,181.7782,14669.0
2024-10-31 12:00:00,183.42,184.59,183.3,184.48,43717.0,181.9071,183.0674,181.7881,182.9584,43717.0
2024-10-31 12:30:00,184.49,184.7,184.33,184.41,38686.0,182.9683,183.1765,182.8096,182.8889,38686.0
2024-10-31 13:00:00,184.45,184.51,183.78,183.86,22692.0,182.9286,182.9881,182.2641,182.3435,22692.0
2024-10-31 13:30:00,183.85,183.92,183.56,183.6,21732.0,182.3336,182.403,182.0459,182.0856,21732.0
2024-10-31 14:00:00,183.58,183.83,183.38,183.83,35898.0,182.0658,182.3137,181.8674,182.3137,35898.0
2024-10-31 14:30:00,183.8,184.15,183.57,184.13,38433.0,182.284,182.6311,182.0559,182.6112,38433.0
2024-10-31 15:00:00,184.16,184.54,184.1,184.25,74184.0,182.641,183.0179,182.5815,182.7303,74184.0
2024-10-31 15:30:00,184.3,184.34,183.17,183.17,173024.0,182.7798,182.8195,181.6592,181.6592,173024.0
2024-11-01 09:30:00,184.17,184.6,182.97,184.14,136368.0,182.6509,183.0774,181.4608,182.6212,136368.0
2024-11-01 10:00:00,184.23,184.98,183.79,184.75,74532.0,182.7104,183.4542,182.274,183.2261,74532.0
2024-11-01 10:30:00,184.75,184.8,183.71,184.05,28797.0,183.2261,183.2757,182.1947,182.5319,28797.0
2024-11-01 11:00:00,184.15,184.41,184.08,184.25,26826.0,182.6311,182.8889,182.5617,182.7303,26826.0
2024-11-01 11:30:00,184.23,184.26,183.85,183.86,21443.0,182.7104,182.7402,182.3336,182.3435,21443.0
2024-11-01 12:00:00,183.92,183.92,183.5,183.83,11143.0,182.403,182.403,181.9864,182.3137,11143.0
2024-11-01 12:30:00,183.86,184.16,183.74,183.76,10901.0,182.3435,182.641,182.2245,182.2443,10901.0
2024-11-01 13:00:00,183.77,183.97,183.59,183.59,9657.0,182.2542,182.4526,182.0757,182.0757,9657.0
2024-11-01 13:30:00,183.63,183.89,183.46,183.5,19124.0,182.1154,182.3732,181.9468,181.9864,19124.0
2024-11-01 14:00:00,183.5,183.65,183.19,183.25,17295.0,181.9864,182.1352,181.679,181.7385,17295.0
2024-11-01 14:30:00,183.21,183.48,183.17,183.24,11321.0,181.6988,181.9666,181.6592,181.7286,11321.0
2024-11-01 15:00:00,183.23,183.88,183.19,183.22,22094.0,181.7187,182.3633,181.679,181.7087,22094.0
2024-11-01 15:30:00,183.17,183.34,182.83,182.97,146731.0,181.6592,181.8278,181.322,181.4608,146731.0
2024-11-04 09:30:00,184.35,185.48,183.66,185.48,90881.0,182.8294,183.9501,182.1451,183.9501,90881.0
2024-11-04 10:00:00,185.37,186.57,185.17,186.14,35708.0,183.841,185.0311,183.6427,184.6047,35708.0
2024-11-04 10:30:00,186.27,186.33,185.32,185.8,19809.0,184.7336,184.7931,183.7914,184.2675,19809.0
2024-11-04 11:00:00,185.95,186.27,185.6,185.62,27866.0,184.4162,184.7336,184.0691,184.089,27866.0
2024-11-04 11:30:00,185.62,185.62,184.85,185.06,30499.0,184.089,184.089,183.3253,183.5336,30499.0
2024-11-04 12:00:00,185.16,185.97,185.05,185.97,14635.0,183.6327,184.4361,183.5237,184.4361,14635.0
2024-11-04 12:30:00,185.82,186.19,185.82,186.05,17018.0,184.2873,184.6543,184.2873,184.5154,17018.0
2024-11-04 13:00:00,186.04,186.16,185.62,186.07,20253.0,184.5055,184.6245,184.089,184.5352,20253.0
2024-11-04 13:30:00,186.02,186.34,185.94,186.07,22116.0,184.4857,184.803,184.4063,184.5352,22116.0
2024-11-04 14:00:00,186.04,186.21,185.96,186.06,66360.0,184.5055,184.6741,184.4261,184.5253,66360.0
2024-11-04 14:30:00,185.97,186.1,185.73,185.98,29193.0,184.4361,184.565,184.198,184.446,29193.0
2024-11-04 15:00:00,185.95,186.11,185.83,185.88,41425.0,184.4162,184.5749,184.2972,184.3468,41425.0
2024-11-04 15:30:00,185.84,186.46,185.84,186.35,140109.0,184.3071,184.922,184.3071,184.8129,140109.0
2024-11-05 09:30:00,186.33,187.6,186.32,187.01,18290.0,184.7931,186.0526,184.7832,185.4675,18290.0
2024-11-05 10:00:00,187.18,188.39,186.93,188.18,18764.0,185.6361,186.8361,185.3881,186.6278,18764.0
2024-11-05 10:30:00,188.18,188.73,187.98,188.12,50488.0,186.6278,187.1733,186.4295,186.5683,50488.0
2024-11-05 11:00:00,188.15,188.5,188.15,188.42,13893.0,186.5981,186.9452,186.5981,186.8659,13893.0
2024-11-05 11:30:00,188.42,188.7,188.37,188.68,19214.0,186.8659,187.1435,186.8163,187.1237,19214.0
2024-11-05 12:00:00,188.66,188.83,188.62,188.78,13338.0,187.1039,187.2725,187.0642,187.2229,13338.0
2024-11-05 12:30:00,188.76,189.04,188.47,188.73,25739.0,187.2031,187.4807,186.9154,187.1733,25739.0
2024-11-05 13:00:00,188.73,189.54,188.73,188.9,33471.0,187.1733,187.9766,187.1733,187.3419,33471.0
2024-11-05 13:30:00,189.0,189.23,188.36,188.46,22125.0,187.4411,187.6692,186.8064,186.9055,22125.0
2024-11-05 14:00:00,188.42,189.24,188.41,188.91,37604.0,186.8659,187.6791,186.8559,187.3518,37604.0
2024-11-05 14:30:00,188.91,189.02,188.67,188.78,20566.0,187.3518,187.4609,187.1138,187.2229,20566.0
2024-11-05 15:00:00,188.78,189.16,188.77,189.13,34721.0,187.2229,187.5998,187.213,187.57,34721.0
2024-11-05 15:30:00,189.12,190.25,188.94,190.03,174748.0,187.5601,188.6808,187.3816,188.4626,174748.0
2024-11-06 09:30:00,198.4,198.99,192.77,194.63,106145.0,196.7635,197.3487,191.18,193.0246,106145.0
2024-11-06 10:00:00,194.94,195.65,194.11,195.15,37550.0,193.3321,194.0362,192.5089,193.5403,37550.0
2024-11-06 10:30:00,195.09,195.4,194.74,194.9,17418.0,193.4808,193.7883,193.1337,193.2924,17418.0
2024-11-06 11:00:00,195.0,195.93,194.93,195.93,26079.0,193.3916,194.3139,193.3222,194.3139,26079.0
2024-11-06 11:30:00,195.93,196.28,194.5,194.5,26941.0,194.3139,194.661,192.8957,192.8957,26941.0
2024-11-06 12:00:00,194.56,194.87,193.83,194.39,43823.0,192.9552,193.2627,192.2312,192.7866,43823.0
2024-11-06 12:30:00,194.5,194.96,194.13,194.24,22877.0,192.8957,193.3519,192.5288,192.6379,22877.0
2024-11-06 13:00:00,194.24,194.48,192.57,193.12,37493.0,192.6379,192.8759,190.9816,191.5271,37493.0
2024-11-06 13:30:00,193.33,193.74,192.91,193.22,25285.0,191.7354,192.142,191.3188,191.6263,25285.0
2024-11-06 14:00:00,193.15,193.54,193.1,193.38,20320.0,191.5568,191.9436,191.5073,191.7849,20320.0
2024-11-06 14:30:00,193.38,193.56,192.17,193.56,83015.0,191.7849,191.9635,190.5849,191.9635,83015.0
2024-11-06 15:00:00,193.53,194.18,193.5,194.02,68456.0,191.9337,192.5783,191.904,192.4197,68456.0
2024-11-06 15:30:00,194.02,194.69,193.82,194.14,165165.0,192.4197,193.0841,192.2213,192.5387,165165.0
2024-11-07 09:30:00,194.24,195.75,193.49,193.63,39472.0,192.6379,194.1354,191.894,192.0329,39472.0
2024-11-07 10:00:00,193.63,194.36,193.4,194.22,26137.0,192.0329,192.7569,191.8048,192.618,26137.0
2024-11-07 10:30:00,194.22,195.85,194.14,195.43,25347.0,192.618,194.2346,192.5387,193.818,25347.0
2024-11-07 11:00:00,195.44,195.44,194.64,194.78,24835.0,193.828,193.828,193.0346,193.1734,24835.0
2024-11-07 11:30:00,194.73,194.86,194.44,194.81,12498.0,193.1238,193.2527,192.8362,193.2032,12498.0
2024-11-07 12:00:00,194.74,195.08,194.5,194.63,22023.0,193.1337,193.4709,192.8957,193.0246,22023.0
2024-11-07 12:30:00,194.57,195.29,194.52,195.15,12978.0,192.9651,193.6792,192.9155,193.5403,12978.0
2024-11-07 13:00:00,195.2,195.3,194.19,194.39,22679.0,193.5899,193.6891,192.5883,192.7866,22679.0
2024-11-07 13:30:00,194.4,194.4,193.8,193.93,17186.0,192.7965,192.7965,192.2015,192.3304,17186.0
2024-11-07 14:00:00,193.83,194.13,193.41,193.69,27907.0,192.2312,192.5288,191.8147,192.0924,27907.0
2024-11-07 14:30:00,193.68,193.92,193.34,193.6,27982.0,192.0825,192.3205,191.7453,192.0031,27982.0
2024-11-07 15:00:00,193.6,193.96,193.43,193.55,29419.0,192.0031,192.3602,191.8345,191.9535,29419.0
2024-11-07 15:30:00,193.49,193.63,192.58,192.62,129407.0,191.894,192.0329,190.9915,191.0312,129407.0
2024-11-08 09:30:00,194.51,197.16,193.61,196.22,62686.0,192.9056,195.5338,192.013,194.6015,62686.0
2024-11-08 10:00:00,196.2,198.02,196.12,197.88,35816.0,194.5817,196.3867,194.5023,196.2478,35816.0
2024-11-08 10:30:00,197.87,198.42,197.51,198.22,25513.0,196.2379,196.7834,195.8809,196.585,25513.0
2024-11-08 11:00:00,198.3,198.68,197.71,197.8,19329.0,196.6644,197.0412,196.0792,196.1685,19329.0
2024-11-08 11:30:00,197.88,198.24,197.81,197.94,21162.0,196.2478,196.6049,196.1784,196.3073,21162.0
2024-11-08 12:00:00,197.94,198.76,197.8,198.45,20391.0,196.3073,197.1206,196.1685,196.8131,20391.0
2024-11-08 12:30:00,198.34,198.62,198.34,198.5,16017.0,196.704,196.9817,196.704,196.8627,16017.0
2024-11-08 13:00:00,198.5,199.02,198.5,198.75,17666.0,196.8627,197.3784,196.8627,197.1107,17666.0
2024-11-08 13:30:00,198.79,199.11,198.6,199.06,18072.0,197.1503,197.4677,196.9619,197.4181,18072.0
2024-11-08 14:00:00,199.06,199.06,198.51,198.67,17148.0,197.4181,197.4181,196.8726,197.0313,17148.0
2024-11-08 14:30:00,198.74,198.95,198.57,198.72,15532.0,197.1007,197.309,196.9321,197.0809,15532.0
2024-11-08 15:00:00,198.62,198.74,197.87,197.96,19893.0,196.9817,197.1007,196.2379,196.3272,19893.0
2024-11-08 15:30:00,197.96,198.91,197.85,198.41,146235.0,196.3272,197.2693,196.2181,196.7735,146235.0
2024-11-11 09:30:00,200.59,201.99,199.87,201.94,44892.0,198.9355,200.3239,198.2214,200.2743,44892.0
2024-11-11 10:00:00,201.86,201.88,200.02,200.26,36887.0,200.195,200.2148,198.3702,198.6082,36887.0
2024-11-11 10:30:00,200.2,201.21,199.8,201.18,27989.0,198.5487,199.5504,198.152,199.5206,27989.0
2024-11-11 11:00:00,201.28,201.34,200.5,200.65,14669.0,199.6198,199.6793,198.8462,198.995,14669.0
2024-11-11 11:30:00,200.78,201.78,200.74,201.5,44018.0,199.1239,200.1157,199.0842,199.838,44018.0
2024-11-11 12:00:00,201.45,201.88,201.28,201.75,23151.0,199.7884,200.2148,199.6198,200.0859,23151.0
2024-11-11 12:30:00,201.75,201.88,200.89,200.99,76299.0,200.0859,200.2148,199.233,199.3322,76299.0
2024-11-11 13:00:00,200.91,201.29,200.91,201.14,20053.0,199.2528,199.6297,199.2528,199.4809,20053.0
2024-11-11 13:30:00,201.04,201.19,200.67,200.71,76735.0,199.3818,199.5305,199.0148,199.0545,76735.0
2024-11-11 14:00:00,200.63,201.24,200.62,201.2,57363.0,198.9751,199.5801,198.9652,199.5404,57363.0
2024-11-11 14:30:00,201.2,201.49,201.01,201.42,144780.0,199.5404,199.8281,199.352,199.7586,144780.0
2024-11-11 15:00:00,201.41,201.45,201.06,201.43,24639.0,199.7487,199.7884,199.4016,199.7685,24639.0
2024-11-11 15:30:00,201.4,201.66,201.22,201.45,115358.0,199.7388,199.9967,199.5603,199.7884,115358.0
2024-11-12 09:30:00,201.6,202.35,200.75,201.26,42751.0,199.9371,200.681,199.0942,199.6,42751.0
2024-11-12 10:00:00,201.17,202.9,201.16,201.91,26157.0,199.5107,201.2264,199.5008,200.2446,26157.0
2024-11-12 10:30:00,201.87,201.94,201.17,201.75,31025.0,200.2049,200.2743,199.5107,200.0859,31025.0
2024-11-12 11:00:00,201.77,201.78,200.72,200.88,22144.0,200.1057,200.1157,199.0644,199.2231,22144.0
2024-11-12 11:30:00,200.94,201.14,200.07,200.26,39259.0,199.2826,199.4809,198.4198,198.6082,39259.0
2024-11-12 12:00:00,200.13,200.49,199.94,200.47,10691.0,198.4793,198.8363,198.2908,198.8165,10691.0
2024-11-12 12:30:00,200.5,200.65,200.27,200.42,5928.0,198.8462,198.995,198.6181,198.7669,5928.0
2024-11-12 13:00:00,200.4,200.79,200.33,200.75,7271.0,198.747,199.1338,198.6776,199.0942,7271.0
2024-11-12 13:30:00,200.73,201.49,200.65,201.48,26775.0,199.0743,199.8281,198.995,199.8181,26775.0
2024-11-12 14:00:00,201.48,201.97,201.48,201.6,15999.0,199.8181,200.3041,199.8181,199.9371,15999.0
2024-11-12 14:30:00,201.63,201.89,201.36,201.79,11834.0,199.9669,200.2248,199.6991,200.1256,11834.0
2024-11-12 15:00:00,201.72,201.72,201.08,201.5,14442.0,200.0562,200.0562,199.4214,199.838,14442.0
2024-11-12 15:30:00,201.47,201.48,200.97,201.3,65748.0,199.8082,199.8181,199.3123,199.6396,65748.0
2024-11-13 09:30:00,201.36,202.51,201.27,201.97,37002.0,199.6991,200.8396,199.6099,200.3041,37002.0
2024-11-13 10:00:00,201.99,202.09,201.1,201.33,25674.0,200.3239,200.4231,199.4413,199.6694,25674.0
2024-11-13 10:30:00,201.4,201.62,200.91,200.95,26781.0,199.7388,199.957,199.2528,199.2925,26781.0
2024-11-13 11:00:00,200.85,200.94,199.0,199.4,35519.0,199.1933,199.2826,197.3586,197.7553,35519.0
2024-11-13 11:30:00,199.33,199.34,198.25,198.33,25328.0,197.6859,197.6958,196.6148,196.6941,25328.0
2024-11-13 12:00:00,198.39,198.64,198.1,198.34,23001.0,196.7536,197.0016,196.466,196.704,23001.0
2024-11-13 12:30:00,198.34,198.51,197.51,197.54,25961.0,196.704,196.8726,195.8809,195.9106,25961.0
2024-11-13 13:00:00,197.51,197.63,195.96,196.08,36428.0,195.8809,195.9999,194.3437,194.4627,36428.0
2024-11-13 13:30:00,196.05,196.16,194.81,195.35,39300.0,194.4329,194.542,193.2032,193.7387,39300.0
2024-11-13 14:00:00,195.35,195.45,195.0,195.25,35631.0,193.7387,193.8379,193.3916,193.6395,35631.0
2024-11-13 14:30:00,195.21,195.57,194.98,195.05,41452.0,193.5999,193.9569,193.3717,193.4412,41452.0
2024-11-13 15:00:00,195.09,195.79,195.02,195.1,46982.0,193.4808,194.1751,193.4114,193.4908,46982.0
2024-11-13 15:30:00,195.03,195.18,193.84,194.34,257723.0,193.4213,193.5701,192.2412,192.737,257723.0
2024-11-14 09:30:00,194.22,194.94,189.02,190.66,89115.0,192.618,193.3321,187.4609,189.0874,89115.0
2024-11-14 10:00:00,190.44,190.51,185.78,186.59,111804.0,188.8692,188.9386,184.2476,185.051,111804.0
2024-11-14 10:30:00,186.55,186.64,184.04,184.37,75019.0,185.0113,185.1005,182.522,182.8493,75019.0
2024-11-14 11:00:00,184.49,184.61,180.37,182.08,232218.0,182.9683,183.0873,178.8823,180.5782,232218.0
2024-11-14 11:30:00,182.08,182.12,178.67,179.0,149278.0,180.5782,180.6178,177.1963,177.5236,149278.0
2024-11-14 12:00:00,178.84,179.18,175.7,175.78,240615.0,177.3649,177.7021,174.2508,174.3301,240615.0
2024-11-14 12:30:00,175.75,175.75,170.03,170.15,366976.0,174.3004,174.3004,168.6275,168.7466,366976.0
2024-11-14 13:00:00,170.2,172.79,168.67,171.74,493217.0,168.7961,171.3648,167.2788,170.3234,493217.0
2024-11-14 13:30:00,171.8,171.91,169.82,170.1,134404.0,170.3829,170.492,168.4193,168.697,134404.0
2024-11-14 14:00:00,170.11,170.66,169.55,170.58,241090.0,168.7069,169.2523,168.1515,169.173,241090.0
2024-11-14 14:30:00,170.56,170.56,167.53,168.01,188419.0,169.1532,169.1532,166.1482,166.6242,188419.0
2024-11-14 15:00:00,167.93,168.83,166.67,167.56,328504.0,166.5449,167.4374,165.2953,166.1779,328504.0
2024-11-14 15:30:00,167.54,168.13,166.47,167.95,525993.0,166.1581,166.7432,165.0969,166.5647,525993.0
2024-11-15 09:30:00,167.8,168.73,161.24,161.4,433749.0,166.4159,167.3383,159.91,160.0687,433749.0
2024-11-15 10:00:00,161.43,162.5,160.4,161.29,413552.0,160.0985,161.1597,159.077,159.9596,413552.0
2024-11-15 10:30:00,161.15,162.08,160.54,161.44,246105.0,159.8208,160.7431,159.2158,160.1084,246105.0
2024-11-15 11:00:00,161.22,161.58,159.84,159.85,195366.0,159.8902,160.2472,158.5216,158.5315,195366.0
2024-11-15 11:30:00,159.85,160.52,159.03,159.13,151258.0,158.5315,159.196,157.7183,157.8175,151258.0
2024-11-15 12:00:00,159.18,160.86,157.88,158.53,163383.0,157.867,159.5332,156.5778,157.2224,163383.0
2024-11-15 12:30:00,158.47,158.94,156.75,157.11,139950.0,157.1629,157.629,155.4571,155.8141,139950.0
2024-11-15 13:00:00,157.11,158.13,157.05,158.13,218846.0,155.8141,156.8257,155.7546,156.8257,218846.0
2024-11-15 13:30:00,158.13,160.23,157.96,160.2,147667.0,156.8257,158.9084,156.6571,158.8786,147667.0
2024-11-15 14:00:00,160.15,162.52,160.09,162.06,182922.0,158.829,161.1795,158.7695,160.7233,182922.0
2024-11-15 14:30:00,162.0,162.75,161.49,162.19,123313.0,160.6638,161.4076,160.158,160.8522,123313.0
2024-11-15 15:00:00,162.15,162.15,160.41,161.22,147653.0,160.8125,160.8125,159.0869,159.8902,147653.0
2024-11-15 15:30:00,161.22,161.55,160.04,160.65,558197.0,159.8902,160.2175,158.7199,159.3249,558197.0
2024-11-18 09:30:00,161.0,162.0,158.47,160.81,129286.0,159.672,160.6638,157.1629,159.4836,129286.0
2024-11-18 10:00:00,160.35,160.84,158.67,158.87,90076.0,159.0274,159.5133,157.3612,157.5596,90076.0
2024-11-18 10:30:00,158.78,158.79,156.88,157.82,109216.0,157.4703,157.4803,155.586,156.5183,109216.0
2024-11-18 11:00:00,157.93,158.78,157.71,157.84,110421.0,156.6273,157.4703,156.4092,156.5381,110421.0
2024-11-18 11:30:00,157.85,159.03,157.26,158.36,68004.0,156.548,157.7183,155.9629,157.0538,68004.0
2024-11-18 12:00:00,158.33,158.61,157.06,157.8,99122.0,157.024,157.3017,155.7645,156.4984,99122.0
2024-11-18 12:30:00,157.73,158.71,157.68,158.28,83947.0,156.429,157.4009,156.3794,156.9745,83947.0
2024-11-18 13:00:00,158.22,159.62,157.84,158.75,102757.0,156.915,158.3034,156.5381,157.4406,102757.0
2024-11-18 13:30:00,158.74,159.01,158.52,158.52,94702.0,157.4307,157.6984,157.2125,157.2125,94702.0
2024-11-18 14:00:00,158.54,158.97,158.01,158.95,123802.0,157.2323,157.6588,156.7067,157.6389,123802.0
2024-11-18 14:30:00,158.95,160.17,158.75,159.35,97224.0,157.6389,158.8489,157.4406,158.0356,97224.0
2024-11-18 15:00:00,159.27,159.51,158.72,158.81,88858.0,157.9563,158.1943,157.4108,157.5001,88858.0
2024-11-18 15:30:00,158.81,158.98,158.1,158.91,349616.0,157.5001,157.6687,156.7959,157.5993,349616.0
2024-11-19 09:30:00,158.73,163.27,158.73,161.72,116106.0,157.4207,161.9233,157.4207,160.3861,116106.0
2024-11-19 10:00:00,161.5,161.51,159.65,160.09,72901.0,160.1679,160.1778,158.3332,158.7695,72901.0
2024-11-19 10:30:00,160.0,160.0,158.92,158.93,108402.0,158.6803,158.6803,157.6092,157.6191,108402.0
2024-11-19 11:00:00,158.99,159.72,158.68,159.42,69805.0,157.6786,158.4026,157.3712,158.1051,69805.0
2024-11-19 11:30:00,159.33,159.33,158.35,158.72,76482.0,158.0158,158.0158,157.0439,157.4108,76482.0
2024-11-19 12:00:00,158.75,159.03,157.8,157.91,140229.0,157.4406,157.7183,156.4984,156.6075,140229.0
2024-11-19 12:30:00,157.91,158.74,157.63,158.58,54175.0,156.6075,157.4307,156.3298,157.272,54175.0
2024-11-19 13:00:00,158.63,158.77,157.93,158.03,47087.0,157.3216,157.4604,156.6273,156.7265,47087.0
2024-11-19 13:30:00,158.11,158.87,157.88,158.75,34600.0,156.8059,157.5596,156.5778,157.4406,34600.0
2024-11-19 14:00:00,158.84,159.07,158.24,158.95,56102.0,157.5298,157.7579,156.9348,157.6389,56102.0
2024-11-19 14:30:00,158.95,158.98,158.35,158.47,38048.0,157.6389,157.6687,157.0439,157.1629,38048.0
2024-11-19 15:00:00,158.47,158.48,157.43,157.8,61129.0,157.1629,157.1728,156.1315,156.4984,61129.0
2024-11-19 15:30:00,157.87,158.62,157.78,158.34,174383.0,156.5678,157.3117,156.4786,157.034,174383.0
2024-11-20 09:30:00,158.39,160.26,158.3,158.66,64573.0,157.0836,158.9381,156.9943,157.3513,64573.0
2024-11-20 10:00:00,158.92,159.26,158.03,158.98,66158.0,157.6092,157.9464,156.7265,157.6687,66158.0
2024-11-20 10:30:00,159.01,160.32,158.95,160.23,97166.0,157.6984,158.9976,157.6389,158.9084,97166.0
2024-11-20 11:00:00,160.25,160.25,158.86,158.87,51173.0,158.9282,158.9282,157.5497,157.5596,51173.0
2024-11-20 11:30:00,158.85,159.06,158.48,158.96,22376.0,157.5398,157.748,157.1728,157.6489,22376.0
2024-11-20 12:00:00,159.06,159.56,158.79,159.04,56453.0,157.748,158.2439,157.4803,157.7282,56453.0
2024-11-20 12:30:00,159.05,160.45,158.94,160.13,77118.0,157.7381,159.1266,157.629,158.8092,77118.0
2024-11-20 13:00:00,160.12,160.98,160.12,160.75,73792.0,158.7993,159.6522,158.7993,159.4241,73792.0
2024-11-20 13:30:00,160.75,160.9,160.35,160.9,84837.0,159.4241,159.5729,159.0274,159.5729,84837.0
2024-11-20 14:00:00,160.91,160.98,160.27,160.43,46280.0,159.5828,159.6522,158.948,159.1067,46280.0
2024-11-20 14:30:00,160.42,161.21,160.35,160.97,57796.0,159.0968,159.8803,159.0274,159.6423,57796.0
2024-11-20 15:00:00,160.97,160.98,160.63,160.8,56988.0,159.6423,159.6522,159.3051,159.4737,56988.0
2024-11-20 15:30:00,160.8,162.27,160.79,162.08,249904.0,159.4737,160.9316,159.4638,160.7431,249904.0
2024-11-21 09:30:00,163.0,166.89,162.15,166.66,258929.0,161.6555,165.5134,160.8125,165.2853,258929.0
2024-11-21 10:00:00,166.73,167.72,166.63,167.64,99828.0,165.3548,166.3366,165.2556,166.2573,99828.0
2024-11-21 10:30:00,167.38,167.54,165.8,166.39,72470.0,165.9994,166.1581,164.4324,165.0176,72470.0
2024-11-21 11:00:00,166.53,166.8,165.89,166.63,58177.0,165.1564,165.4242,164.5217,165.2556,58177.0
2024-11-21 11:30:00,166.65,167.1,165.58,165.8,68923.0,165.2754,165.7217,164.2142,164.4324,68923.0
2024-11-21 12:00:00,165.81,165.86,165.23,165.72,45048.0,164.4424,164.4919,163.8671,164.3531,45048.0
2024-11-21 12:30:00,165.75,166.31,165.26,166.01,40575.0,164.3828,164.9382,163.8969,164.6407,40575.0
2024-11-21 13:00:00,165.93,166.5,165.49,165.71,41774.0,164.5614,165.1267,164.125,164.3432,41774.0
2024-11-21 13:30:00,165.75,166.58,165.65,166.33,74360.0,164.3828,165.206,164.2837,164.9581,74360.0
2024-11-21 14:00:00,166.31,166.97,166.26,166.88,109434.0,164.9382,165.5928,164.8886,165.5035,109434.0
2024-11-21 14:30:00,166.95,166.95,165.72,166.05,66259.0,165.5729,165.5729,164.3531,164.6804,66259.0
2024-11-21 15:00:00,166.08,166.21,165.55,165.82,59351.0,164.7101,164.8391,164.1845,164.4523,59351.0
2024-11-21 15:30:00,165.8,165.86,164.59,164.72,213866.0,164.4324,164.4919,163.2324,163.3613,213866.0
2024-11-22 09:30:00,165.37,166.39,164.37,164.63,77062.0,164.006,165.0176,163.0142,163.2721,77062.0
2024-11-22 10:00:00,164.53,164.99,163.33,164.46,109898.0,163.1729,163.6291,161.9828,163.1035,109898.0
2024-11-22 10:30:00,164.59,165.22,164.47,164.69,39921.0,163.2324,163.8572,163.1134,163.3316,39921.0
2024-11-22 11:00:00,164.81,164.84,164.13,164.5,53796.0,163.4506,163.4804,162.7762,163.1432,53796.0
2024-11-22 11:30:00,164.52,164.62,163.86,163.89,38058.0,163.163,163.2622,162.5084,162.5382,38058.0
2024-11-22 12:00:00,164.11,165.41,164.09,164.99,40212.0,162.7564,164.0457,162.7365,163.6291,40212.0
2024-11-22 12:30:00,164.99,165.2,164.67,165.01,39563.0,163.6291,163.8374,163.3118,163.649,39563.0
2024-11-22 13:00:00,165.08,165.21,164.81,165.04,28182.0,163.7184,163.8473,163.4506,163.6787,28182.0
2024-11-22 13:30:00,165.11,165.59,164.49,164.49,39323.0,163.7481,164.2242,163.1332,163.1332,39323.0
2024-11-22 14:00:00,164.75,166.19,164.66,166.06,30839.0,163.3911,164.8192,163.3018,164.6903,30839.0
2024-11-22 14:30:00,166.1,166.1,165.33,165.37,40177.0,164.73,164.73,163.9663,164.006,40177.0
2024-11-22 15:00:00,165.37,165.55,165.04,165.21,25656.0,164.006,164.1845,163.6787,163.8473,25656.0
2024-11-22 15:30:00,165.24,165.92,165.03,165.46,199585.0,163.8771,164.5514,163.6688,164.0952,199585.0
2024-11-25 09:30:00,166.01,166.36,161.9,162.64,161287.0,164.6407,164.9878,160.5646,161.2985,161287.0
2024-11-25 10:00:00,162.81,162.83,160.54,160.9,105508.0,161.4671,161.4869,159.2158,159.5729,105508.0
2024-11-25 10:30:00,161.06,162.42,161.0,161.21,49732.0,159.7315,161.0803,159.672,159.8803,49732.0
2024-11-25 11:00:00,161.45,161.88,160.81,160.88,47695.0,160.1183,160.5448,159.4836,159.553,47695.0
2024-11-25 11:30:00,160.97,163.02,160.9,163.0,51922.0,159.6423,161.6754,159.5729,161.6555,51922.0
2024-11-25 12:00:00,163.0,163.15,161.68,161.92,37893.0,161.6555,161.8043,160.3464,160.5844,37893.0
2024-11-25 12:30:00,161.92,162.37,161.57,162.23,40058.0,160.5844,161.0307,160.2373,160.8919,40058.0
2024-11-25 13:00:00,162.28,163.25,162.28,162.54,24510.0,160.9415,161.9035,160.9415,161.1993,24510.0
2024-11-25 13:30:00,162.61,163.48,162.45,163.45,22805.0,161.2687,162.1316,161.1101,162.1018,22805.0
2024-11-25 14:00:00,163.42,163.61,163.06,163.49,30540.0,162.0721,162.2605,161.715,162.1415,30540.0
2024-11-25 14:30:00,163.45,163.57,162.76,162.98,33414.0,162.1018,162.2208,161.4175,161.6357,33414.0
2024-11-25 15:00:00,162.99,163.4,162.49,163.21,39669.0,161.6456,162.0522,161.1497,161.8638,39669.0
2024-11-25 15:30:00,163.18,163.85,163.08,163.66,133117.0,161.834,162.4985,161.7349,162.3101,133117.0
2024-11-26 09:30:00,163.59,165.12,162.48,165.02,104444.0,162.2407,163.758,161.1398,163.6589,104444.0
2024-11-26 10:00:00,164.96,166.2,164.39,165.97,47481.0,163.5994,164.8291,163.0341,164.601,47481.0
2024-11-26 10:30:00,165.99,166.22,165.59,166.0,27519.0,164.6209,164.849,164.2242,164.6308,27519.0
2024-11-26 11:00:00,166.0,166.43,165.14,165.99,36117.0,164.6308,165.0572,163.7779,164.6209,36117.0
2024-11-26 11:30:00,165.84,166.21,165.42,165.55,31495.0,164.4721,164.8391,164.0556,164.1845,31495.0
2024-11-26 12:00:00,165.63,166.57,165.61,166.51,27644.0,164.2638,165.1961,164.244,165.1366,27644.0
2024-11-26 12:30:00,166.59,166.75,165.78,166.05,21799.0,165.2159,165.3746,164.4126,164.6804,21799.0
2024-11-26 13:00:00,166.05,166.17,164.83,165.45,36622.0,164.6804,164.7994,163.4704,164.0853,36622.0
2024-11-26 13:30:00,165.47,165.54,165.22,165.49,17878.0,164.1052,164.1746,163.8572,164.125,17878.0
2024-11-26 14:00:00,165.48,166.0,165.41,165.95,48876.0,164.1151,164.6308,164.0457,164.5812,48876.0
2024-11-26 14:30:00,165.95,166.7,165.93,166.7,38255.0,164.5812,165.325,164.5614,165.325,38255.0
2024-11-26 15:00:00,166.69,166.84,165.57,165.8,53272.0,165.3151,165.4639,164.2043,164.4324,53272.0
2024-11-26 15:30:00,165.84,166.65,165.77,166.02,179659.0,164.4721,165.2754,164.4027,164.6506,179659.0
2024-11-27 09:30:00,165.7,166.74,164.75,165.21,71360.0,164.3333,165.3647,163.3911,163.8473,71360.0
2024-11-27 10:00:00,165.18,165.56,164.18,164.23,32152.0,163.8175,164.1944,162.8258,162.8754,32152.0
2024-11-27 10:30:00,164.24,164.44,163.51,163.97,35478.0,162.8853,163.0837,162.1613,162.6175,35478.0
2024-11-27 11:00:00,163.97,164.06,162.32,163.02,45433.0,162.6175,162.7068,160.9811,161.6754,45433.0
2024-11-27 11:30:00,162.97,163.57,162.74,163.44,21511.0,161.6258,162.2208,161.3977,162.0919,21511.0
2024-11-27 12:00:00,163.45,163.8,163.23,163.39,35563.0,162.1018,162.4489,161.8836,162.0423,35563.0
2024-11-27 12:30:00,163.44,163.95,163.05,163.95,25918.0,162.0919,162.5977,161.7051,162.5977,25918.0
2024-11-27 13:00:00,163.97,164.45,163.93,164.34,15964.0,162.6175,163.0936,162.5779,162.9845,15964.0
2024-11-27 13:30:00,164.3,164.47,164.16,164.33,18287.0,162.9448,163.1134,162.806,162.9746,18287.0
2024-11-27 14:00:00,164.37,164.81,164.26,164.76,16810.0,163.0142,163.4506,162.9051,163.401,16810.0
2024-11-27 14:30:00,164.71,164.77,164.11,164.32,25826.0,163.3514,163.4109,162.7564,162.9646,25826.0
2024-11-27 15:00:00,164.32,164.42,163.91,163.92,18536.0,162.9646,163.0638,162.558,162.5679,18536.0
2024-11-27 15:30:00,163.93,164.06,163.35,164.0,186685.0,162.5779,162.7068,162.0026,162.6473,186685.0
2024-11-29 09:30:00,164.55,165.0,163.04,164.15,51002.0,163.1927,163.639,161.6952,162.796,51002.0
2024-11-29 10:00:00,163.9,164.18,163.34,163.81,22095.0,162.5481,162.8258,161.9927,162.4588,22095.0
2024-11-29 10:30:00,163.82,164.65,163.75,164.21,37609.0,162.4688,163.2919,162.3993,162.8555,37609.0
2024-11-29 11:00:00,164.3,164.82,164.3,164.66,14881.0,162.9448,163.4605,162.9448,163.3018,14881.0
2024-11-29 11:30:00,164.74,165.0,164.66,164.94,20765.0,163.3812,163.639,163.3018,163.5795,20765.0
2024-11-29 12:00:00,164.91,165.1,164.45,165.1,35615.0,163.5498,163.7382,163.0936,163.7382,35615.0
2024-11-29 12:30:00,165.1,165.46,165.08,165.4,111362.0,163.7382,164.0952,163.7184,164.0357,111362.0
2024-12-02 09:30:00,166.0,166.42,163.25,164.1,96135.0,164.6308,165.0473,161.9035,162.7465,96135.0
2024-12-02 10:00:00,164.05,164.87,163.44,164.77,53246.0,162.6969,163.5101,162.0919,163.4109,53246.0
2024-12-02 10:30:00,164.5,164.99,164.13,164.88,27887.0,163.1432,163.6291,162.7762,163.52,27887.0
2024-12-02 11:00:00,164.79,165.01,164.4,164.84,23515.0,163.4308,163.649,163.044,163.4804,23515.0
2024-12-02 11:30:00,164.79,164.96,164.29,164.64,22144.0,163.4308,163.5994,162.9349,163.282,22144.0
2024-12-02 12:00:00,164.64,165.09,164.48,164.86,30330.0,163.282,163.7283,163.1233,163.5002,30330.0
2024-12-02 12:30:00,164.8,165.03,164.6,164.97,34442.0,163.4407,163.6688,163.2423,163.6093,34442.0
2024-12-02 13:00:00,164.97,165.23,164.84,165.14,22187.0,163.6093,163.8671,163.4804,163.7779,22187.0
2024-12-02 13:30:00,165.12,165.64,164.67,165.5,34438.0,163.758,164.2738,163.3118,164.1349,34438.0
2024-12-02 14:00:00,165.53,165.7,165.31,165.33,60605.0,164.1647,164.3333,163.9465,163.9663,60605.0
2024-12-02 14:30:00,165.3,165.7,165.26,165.7,38438.0,163.9366,164.3333,163.8969,164.3333,38438.0
2024-12-02 15:00:00,165.66,165.82,165.32,165.4,51470.0,164.2936,164.4523,163.9564,164.0357,51470.0
2024-12-02 15:30:00,165.39,165.43,163.69,164.12,198221.0,164.0258,164.0655,162.3398,162.7663,198221.0
2024-12-03 09:30:00,164.4,166.46,164.15,165.14,73705.0,163.044,165.087,162.796,163.7779,73705.0
2024-12-03 10:00:00,165.26,165.86,165.12,165.61,59610.0,163.8969,164.4919,163.758,164.244,59610.0
2024-12-03 10:30:00,165.6,165.74,165.06,165.61,23669.0,164.2341,164.3729,163.6985,164.244,23669.0
2024-12-03 11:00:00,165.65,165.75,165.38,165.45,27778.0,164.2837,164.3828,164.0159,164.0853,27778.0
2024-12-03 11:30:00,165.36,165.43,164.59,164.8,43435.0,163.9961,164.0655,163.2324,163.4407,43435.0
2024-12-03 12:00:00,164.79,165.33,164.7,165.33,44682.0,163.4308,163.9663,163.3415,163.9663,44682.0
2024-12-03 12:30:00,165.4,165.59,164.87,164.89,27087.0,164.0357,164.2242,163.5101,163.5299,27087.0
2024-12-03 13:00:00,164.89,165.28,164.88,165.19,28390.0,163.5299,163.9167,163.52,163.8275,28390.0
2024-12-03 13:30:00,165.19,165.19,164.13,164.54,62178.0,163.8275,163.8275,162.7762,163.1828,62178.0
2024-12-03 14:00:00,164.53,165.09,164.33,165.09,18206.0,163.1729,163.7283,162.9746,163.7283,18206.0
2024-12-03 14:30:00,165.04,165.13,164.59,164.7,30923.0,163.6787,163.768,163.2324,163.3415,30923.0
2024-12-03 15:00:00,164.7,164.78,164.4,164.44,24881.0,163.3415,163.4208,163.044,163.0837,24881.0
2024-12-03 15:30:00,164.4,164.62,164.04,164.2,127892.0,163.044,163.2622,162.687,162.8456,127892.0
2024-12-04 09:30:00,163.83,164.79,162.87,164.08,40943.0,162.4787,163.4308,161.5266,162.7266,40943.0
2024-12-04 10:00:00,163.76,163.89,162.82,162.92,41859.0,162.4093,162.5382,161.477,161.5762,41859.0
2024-12-04 10:30:00,162.92,164.88,162.91,164.52,33578.0,161.5762,163.52,161.5663,163.163,33578.0
2024-12-04 11:00:00,164.52,164.61,164.32,164.6,24967.0,163.163,163.2522,162.9646,163.2423,24967.0
2024-12-04 11:30:00,164.55,164.87,164.49,164.75,22780.0,163.1927,163.5101,163.1332,163.3911,22780.0
2024-12-04 12:00:00,164.82,165.27,164.82,165.27,32516.0,163.4605,163.9068,163.4605,163.9068,32516.0
2024-12-04 12:30:00,165.27,165.27,164.99,165.19,15978.0,163.9068,163.9068,163.6291,163.8275,15978.0
2024-12-04 13:00:00,165.09,165.44,164.64,164.64,19485.0,163.7283,164.0754,163.282,163.282,19485.0
2024-12-04 13:30:00,164.75,165.46,164.54,165.46,21670.0,163.3911,164.0952,163.1828,164.0952,21670.0
2024-12-04 14:00:00,165.13,165.35,165.07,165.27,22019.0,163.768,163.9861,163.7085,163.9068,22019.0
2024-12-04 14:30:00,165.27,165.38,165.2,165.3,37074.0,163.9068,164.0159,163.8374,163.9366,37074.0
2024-12-04 15:00:00,165.31,165.75,165.25,165.39,27074.0,163.9465,164.3828,163.887,164.0258,27074.0
2024-12-04 15:30:00,165.36,165.44,164.75,165.02,160739.0,163.9961,164.0754,163.3911,163.6589,160739.0
2024-12-05 09:30:00,165.57,165.57,162.16,163.67,82683.0,164.2043,164.2043,160.8225,162.32,82683.0
2024-12-05 10:00:00,163.69,163.83,161.83,162.0,35136.0,162.3398,162.4787,160.4952,160.6638,35136.0
2024-12-05 10:30:00,161.99,163.52,161.99,163.47,41516.0,160.6539,162.1712,160.6539,162.1217,41516.0
2024-12-05 11:00:00,163.48,163.53,162.86,162.91,33400.0,162.1316,162.1812,161.5167,161.5663,33400.0
2024-12-05 11:30:00,162.88,163.49,162.27,163.26,101874.0,161.5365,162.1415,160.9316,161.9134,101874.0
2024-12-05 12:00:00,163.27,164.39,162.89,163.25,43510.0,161.9233,163.0341,161.5464,161.9035,43510.0
2024-12-05 12:30:00,163.33,163.53,163.18,163.33,21808.0,161.9828,162.1812,161.834,161.9828,21808.0
2024-12-05 13:00:00,163.4,163.57,163.23,163.33,33494.0,162.0522,162.2208,161.8836,161.9828,33494.0
2024-12-05 13:30:00,163.34,163.55,163.21,163.37,16086.0,161.9927,162.201,161.8638,162.0225,16086.0
2024-12-05 14:00:00,163.46,163.67,163.29,163.62,61443.0,162.1117,162.32,161.9431,162.2704,61443.0
2024-12-05 14:30:00,163.62,163.64,162.89,163.04,45912.0,162.2704,162.2903,161.5464,161.6952,45912.0
2024-12-05 15:00:00,163.17,163.36,162.78,162.89,28595.0,161.8241,162.0126,161.4373,161.5464,28595.0
2024-12-05 15:30:00,162.89,163.78,162.86,163.62,149706.0,161.5464,162.4291,161.5167,162.2704,149706.0
2024-12-06 09:30:00,163.76,164.27,162.9,162.98,37215.0,162.4093,162.9151,161.5564,161.6357,37215.0
2024-12-06 10:00:00,163.34,164.08,163.2,163.92,14182.0,161.9927,162.7266,161.8539,162.5679,14182.0
2024-12-06 10:30:00,163.91,164.25,163.56,164.24,15466.0,162.558,162.8952,162.2109,162.8853,15466.0
2024-12-06 11:00:00,164.12,164.25,162.95,163.02,11315.0,162.7663,162.8952,161.6059,161.6754,11315.0
2024-12-06 11:30:00,163.09,163.77,163.0,163.69,33860.0,161.7448,162.4192,161.6555,162.3398,33860.0
2024-12-06 12:00:00,163.63,163.65,162.87,163.07,21022.0,162.2803,162.3002,161.5266,161.725,21022.0
2024-12-06 12:30:00,162.98,163.51,162.86,163.38,19500.0,161.6357,162.1613,161.5167,162.0324,19500.0
2024-12-06 13:00:00,163.41,163.97,163.4,163.66,26231.0,162.0621,162.6175,162.0522,162.3101,26231.0
2024-12-06 13:30:00,163.63,163.78,163.17,163.75,24829.0,162.2803,162.4291,161.8241,162.3993,24829.0
2024-12-06 14:00:00,163.76,163.78,163.5,163.57,17601.0,162.4093,162.4291,162.1514,162.2208,17601.0
2024-12-06 14:30:00,163.58,163.91,163.26,163.64,44432.0,162.2307,162.558,161.9134,162.2903,44432.0
2024-12-06 15:00:00,163.56,163.59,163.31,163.41,24090.0,162.2109,162.2407,161.963,162.0621,24090.0
2024-12-06 15:30:00,163.41,163.41,162.73,163.23,131565.0,162.0621,162.0621,161.3878,161.8836,131565.0
2024-12-09 09:30:00,163.01,163.01,160.73,161.01,39294.0,161.6654,161.6654,159.4043,159.6819,39294.0
2024-12-09 10:00:00,160.83,161.23,160.4,160.78,31874.0,159.5034,159.9001,159.077,159.4538,31874.0
2024-12-09 10:30:00,160.75,160.75,159.11,159.38,46484.0,159.4241,159.4241,157.7976,158.0654,46484.0
2024-12-09 11:00:00,159.39,160.05,159.31,159.71,23603.0,158.0753,158.7299,157.996,158.3927,23603.0
2024-12-09 11:30:00,159.6,160.14,159.3,160.06,26234.0,158.2836,158.8191,157.986,158.7398,26234.0
2024-12-09 12:00:00,160.09,160.49,159.97,160.39,15065.0,158.7695,159.1662,158.6505,159.0671,15065.0
2024-12-09 12:30:00,160.42,160.74,159.94,160.21,26555.0,159.0968,159.4142,158.6208,158.8885,26555.0
2024-12-09 13:00:00,160.3,160.88,160.13,160.41,34964.0,158.9778,159.553,158.8092,159.0869,34964.0
2024-12-09 13:30:00,160.35,160.94,160.33,160.87,16619.0,159.0274,159.6125,159.0076,159.5431,16619.0
2024-12-09 14:00:00,160.93,160.95,160.35,160.58,25860.0,159.6026,159.6224,159.0274,159.2555,25860.0
2024-12-09 14:30:00,160.63,160.84,160.39,160.81,24801.0,159.3051,159.5133,159.0671,159.4836,24801.0
2024-12-09 15:00:00,160.77,160.77,159.61,159.75,62044.0,159.4439,159.4439,158.2935,158.4323,62044.0
2024-12-09 15:30:00,159.75,160.6,159.75,160.24,150987.0,158.4323,159.2753,158.4323,158.9183,150987.0
2024-12-10 09:30:00,161.09,161.82,160.54,161.31,133375.0,159.7613,160.4853,159.2158,159.9795,133375.0
2024-12-10 10:00:00,161.5,161.5,160.0,160.64,25634.0,160.1679,160.1679,158.6803,159.315,25634.0
2024-12-10 10:30:00,160.64,161.56,160.64,160.82,52871.0,159.315,160.2274,159.315,159.4935,52871.0
2024-12-10 11:00:00,160.83,161.24,160.55,160.72,97620.0,159.5034,159.91,159.2257,159.3943,97620.0
2024-12-10 11:30:00,160.71,160.84,160.46,160.52,41844.0,159.3844,159.5133,159.1365,159.196,41844.0
2024-12-10 12:00:00,160.52,160.56,160.17,160.24,28813.0,159.196,159.2357,158.8489,158.9183,28813.0
2024-12-10 12:30:00,160.28,160.73,160.23,160.25,19597.0,158.958,159.4043,158.9084,158.9282,19597.0
2024-12-10 13:00:00,160.33,160.97,160.31,160.72,23648.0,159.0076,159.6423,158.9877,159.3943,23648.0
2024-12-10 13:30:00,160.67,161.05,160.56,160.98,27278.0,159.3447,159.7216,159.2357,159.6522,27278.0
2024-12-10 14:00:00,160.96,160.97,160.47,160.85,29274.0,159.6324,159.6423,159.1464,159.5233,29274.0
2024-12-10 14:30:00,160.74,161.19,160.74,161.1,38426.0,159.4142,159.8605,159.4142,159.7712,38426.0
2024-12-10 15:00:00,161.11,161.11,160.06,160.07,36762.0,159.7811,159.7811,158.7398,158.7497,36762.0
2024-12-10 15:30:00,160.13,160.53,159.88,160.15,121498.0,158.8092,159.2059,158.5613,158.829,121498.0
2024-12-11 09:30:00,160.68,160.79,156.0,157.85,136529.0,159.3547,159.4638,154.7133,156.548,136529.0
2024-12-11 10:00:00,157.88,157.88,155.28,156.02,87909.0,156.5778,156.5778,153.9992,154.7331,87909.0
2024-12-11 10:30:00,156.02,156.73,155.67,156.41,61128.0,154.7331,155.4372,154.386,155.1199,61128.0
2024-12-11 11:00:00,156.49,156.49,155.35,155.64,74816.0,155.1992,155.1992,154.0686,154.3562,74816.0
2024-12-11 11:30:00,155.74,156.05,155.35,155.81,39924.0,154.4554,154.7629,154.0686,154.5248,39924.0
2024-12-11 12:00:00,155.81,155.85,153.94,154.06,54311.0,154.5248,154.5645,152.6703,152.7893,54311.0
2024-12-11 12:30:00,154.14,154.44,153.21,154.04,64125.0,152.8686,153.1661,151.9463,152.7694,64125.0
2024-12-11 13:00:00,153.92,154.21,153.71,154.0,35370.0,152.6504,152.938,152.4422,152.7298,35370.0
2024-12-11 13:30:00,154.04,154.23,153.5,153.62,45098.0,152.7694,152.9579,152.2339,152.3529,45098.0
2024-12-11 14:00:00,153.61,154.21,153.51,154.0,31062.0,152.343,152.938,152.2438,152.7298,31062.0
2024-12-11 14:30:00,154.1,154.26,152.9,153.12,48538.0,152.8289,152.9876,151.6388,151.857,48538.0
2024-12-11 15:00:00,153.14,153.4,152.67,152.68,63721.0,151.8769,152.1347,151.4107,151.4207,63721.0
2024-12-11 15:30:00,152.68,153.59,152.61,153.5,262136.0,151.4207,152.3231,151.3512,152.2339,262136.0
2024-12-12 09:30:00,150.1,151.4,147.26,149.74,213202.0,148.8619,150.1512,146.0454,148.5049,213202.0
2024-12-12 10:00:00,149.72,151.25,149.4,150.99,90838.0,148.4851,150.0024,148.1677,149.7446,90838.0
2024-12-12 10:30:00,151.1,151.1,149.37,150.84,77427.0,149.8537,149.8537,148.138,149.5958,77427.0
2024-12-12 11:00:00,150.8,152.67,150.74,152.05,103095.0,149.5562,151.4107,149.4967,150.7958,103095.0
2024-12-12 11:30:00,152.17,152.85,152.16,152.35,47412.0,150.9149,151.5892,150.9049,151.0934,47412.0
2024-12-12 12:00:00,152.41,152.8,152.26,152.64,27709.0,151.1529,151.5397,151.0041,151.381,27709.0
2024-12-12 12:30:00,152.73,152.82,152.36,152.81,23944.0,151.4702,151.5595,151.1033,151.5496,23944.0
2024-12-12 13:00:00,152.73,153.15,152.72,153.0,26123.0,151.4702,151.8868,151.4603,151.738,26123.0
2024-12-12 13:30:00,153.05,153.71,152.97,153.61,68532.0,151.7876,152.4422,151.7083,152.343,68532.0
2024-12-12 14:00:00,153.58,153.62,152.65,153.56,83376.0,152.3132,152.3529,151.3909,152.2934,83376.0
2024-12-12 14:30:00,153.51,154.2,153.46,153.6,97303.0,152.2438,152.9281,152.1942,152.3331,97303.0
2024-12-12 15:00:00,153.6,153.94,153.41,153.69,57662.0,152.3331,152.6703,152.1446,152.4223,57662.0
2024-12-12 15:30:00,153.7,153.77,152.87,153.05,158756.0,152.4322,152.5017,151.6091,151.7876,158756.0
2024-12-13 09:30:00,152.96,154.6,152.51,153.19,54877.0,151.6983,153.3248,151.2521,151.9264,54877.0
2024-12-13 10:00:00,153.21,153.44,152.67,153.33,47847.0,151.9463,152.1744,151.4107,152.0653,47847.0
2024-12-13 10:30:00,153.5,153.53,152.97,153.47,24903.0,152.2339,152.2636,151.7083,152.2041,24903.0
2024-12-13 11:00:00,153.46,153.58,153.21,153.52,48012.0,152.1942,152.3132,151.9463,152.2537,48012.0
2024-12-13 11:30:00,153.53,153.74,153.19,153.51,29372.0,152.2636,152.4719,151.9264,152.2438,29372.0
2024-12-13 12:00:00,153.57,153.57,152.95,153.2,28759.0,152.3033,152.3033,151.6884,151.9364,28759.0
2024-12-13 12:30:00,153.15,153.29,152.93,153.26,29588.0,151.8868,152.0256,151.6686,151.9959,29588.0
2024-12-13 13:00:00,153.26,153.45,152.92,153.39,31902.0,151.9959,152.1843,151.6587,152.1248,31902.0
2024-12-13 13:30:00,153.3,153.3,152.73,152.96,35183.0,152.0355,152.0355,151.4702,151.6983,35183.0
2024-12-13 14:00:00,152.96,153.3,152.95,152.96,36728.0,151.6983,152.0355,151.6884,151.6983,36728.0
2024-12-13 14:30:00,152.96,152.98,152.61,152.7,81612.0,151.6983,151.7182,151.3512,151.4405,81612.0
2024-12-13 15:00:00,152.75,153.31,152.7,153.11,51548.0,151.4901,152.0455,151.4405,151.8471,51548.0
2024-12-13 15:30:00,153.04,153.19,152.63,153.16,108401.0,151.7777,151.9264,151.3711,151.8967,108401.0
2024-12-16 09:30:00,152.71,154.08,150.79,153.8,64280.0,151.8477,153.2099,149.9385,152.9315,64280.0
2024-12-16 10:00:00,154.03,154.07,153.19,153.69,21682.0,153.1602,153.2,152.3249,152.8221,21682.0
2024-12-16 10:30:00,153.66,153.7,152.64,153.2,12632.0,152.7923,152.8321,151.778,152.3349,12632.0
2024-12-16 11:00:00,153.13,153.24,152.18,152.26,12068.0,152.2653,152.3747,151.3206,151.4002,12068.0
2024-12-16 11:30:00,152.37,152.79,152.27,152.36,13037.0,151.5096,151.9272,151.4101,151.4996,13037.0
2024-12-16 12:00:00,152.25,152.67,151.81,152.31,12792.0,151.3902,151.8079,150.9527,151.4499,12792.0
2024-12-16 12:30:00,152.33,152.46,151.98,151.98,15808.0,151.4698,151.5991,151.1218,151.1218,15808.0
2024-12-16 13:00:00,152.24,152.25,151.8,151.82,18813.0,151.3803,151.3902,150.9428,150.9627,18813.0
2024-12-16 13:30:00,151.88,152.0,151.77,151.97,11486.0,151.0223,151.1417,150.913,151.1118,11486.0
2024-12-16 14:00:00,151.97,152.13,151.66,151.75,21741.0,151.1118,151.2709,150.8036,150.8931,21741.0
2024-12-16 14:30:00,151.73,152.02,151.49,152.01,36866.0,150.8732,151.1615,150.6345,151.1516,36866.0
2024-12-16 15:00:00,152.01,152.76,151.91,152.68,21420.0,151.1516,151.8974,151.0522,151.8178,21420.0
2024-12-16 15:30:00,152.61,152.7,151.42,152.45,137617.0,151.7482,151.8377,150.5649,151.5891,137617.0
2024-12-17 09:30:00,151.5,151.96,150.0,150.47,83822.0,150.6445,151.1019,149.153,149.6203,83822.0
2024-12-17 10:00:00,150.39,150.82,149.73,149.89,41711.0,149.5408,149.9683,148.8845,149.0436,41711.0
2024-12-17 10:30:00,149.91,150.71,149.73,150.53,37521.0,149.0635,149.8589,148.8845,149.68,37521.0
2024-12-17 11:00:00,150.41,150.59,149.73,149.73,16299.0,149.5606,149.7396,148.8845,148.8845,16299.0
2024-12-17 11:30:00,149.7,149.94,149.22,149.93,33048.0,148.8546,149.0933,148.3774,149.0833,33048.0
2024-12-17 12:00:00,149.94,150.29,149.59,149.92,22607.0,149.0933,149.4413,148.7453,149.0734,22607.0
2024-12-17 12:30:00,149.93,150.04,149.68,149.81,18131.0,149.0833,149.1927,148.8348,148.964,18131.0
2024-12-17 13:00:00,149.77,149.8,149.0,149.0,21198.0,148.9243,148.9541,148.1586,148.1586,21198.0
2024-12-17 13:30:00,149.0,149.51,148.88,149.43,26664.0,148.1586,148.6657,148.0393,148.5862,26664.0
2024-12-17 14:00:00,149.47,150.02,149.37,149.51,29546.0,148.6259,149.1728,148.5265,148.6657,29546.0
2024-12-17 14:30:00,149.54,149.78,149.48,149.63,30516.0,148.6956,148.9342,148.6359,148.785,30516.0
2024-12-17 15:00:00,149.66,149.92,149.52,149.82,35375.0,148.8149,149.0734,148.6757,148.974,35375.0
2024-12-17 15:30:00,149.78,150.48,149.73,150.12,155015.0,148.9342,149.6302,148.8845,149.2723,155015.0
2024-12-18 09:30:00,150.46,150.81,148.83,149.39,85357.0,149.6104,149.9584,147.9896,148.5464,85357.0
2024-12-18 10:00:00,149.56,149.57,148.31,149.14,26770.0,148.7154,148.7254,147.4725,148.2978,26770.0
2024-12-18 10:30:00,149.35,149.72,149.09,149.34,49243.0,148.5066,148.8745,148.2481,148.4967,49243.0
2024-12-18 11:00:00,149.38,149.5,148.87,148.88,28619.0,148.5365,148.6558,148.0293,148.0393,28619.0
2024-12-18 11:30:00,148.85,149.02,148.7,148.74,28980.0,148.0094,148.1785,147.8603,147.9001,28980.0
2024-12-18 12:00:00,148.75,149.34,148.7,149.05,38420.0,147.91,148.4967,147.8603,148.2083,38420.0
2024-12-18 12:30:00,149.14,149.28,148.95,149.16,52705.0,148.2978,148.437,148.1089,148.3177,52705.0
2024-12-18 13:00:00,149.07,149.36,148.98,149.22,37956.0,148.2282,148.5166,148.1387,148.3774,37956.0
2024-12-18 13:30:00,149.13,149.29,148.97,149.07,30525.0,148.2879,148.447,148.1288,148.2282,30525.0
2024-12-18 14:00:00,148.97,149.06,147.83,148.0,28660.0,148.1288,148.2183,146.9952,147.1642,28660.0
2024-12-18 14:30:00,147.91,148.01,147.27,147.41,40843.0,147.0748,147.1742,146.4384,146.5776,40843.0
2024-12-18 15:00:00,147.49,148.67,147.49,148.12,43473.0,146.6571,147.8305,146.6571,147.2836,43473.0
2024-12-18 15:30:00,148.16,148.16,146.0,146.04,184951.0,147.3233,147.3233,145.1755,145.2153,184951.0
2024-12-19 09:30:00,147.09,147.65,145.62,145.71,100247.0,146.2594,146.8162,144.7977,144.8872,100247.0
2024-12-19 10:00:00,145.64,145.79,143.54,144.59,108403.0,144.8176,144.9667,142.7294,143.7735,108403.0
2024-12-19 10:30:00,144.47,144.85,143.76,143.78,59918.0,143.6542,144.032,142.9482,142.9681,59918.0
2024-12-19 11:00:00,143.91,144.1,143.28,143.94,48758.0,143.0973,143.2863,142.4709,143.1272,48758.0
2024-12-19 11:30:00,143.94,144.42,143.81,143.95,42258.0,143.1272,143.6045,142.9979,143.1371,42258.0
2024-12-19 12:00:00,144.02,144.28,143.12,143.14,57022.0,143.2067,143.4653,142.3118,142.3317,57022.0
2024-12-19 12:30:00,143.3,143.37,142.16,142.4,206292.0,142.4908,142.5604,141.3572,141.5959,206292.0
2024-12-19 13:00:00,142.39,143.81,142.34,143.81,361605.0,141.5859,142.9979,141.5362,142.9979,361605.0
2024-12-19 13:30:00,143.73,144.1,143.63,143.97,66054.0,142.9184,143.2863,142.8189,143.157,66054.0
2024-12-19 14:00:00,143.97,144.23,143.37,143.6,205263.0,143.157,143.4155,142.5604,142.7891,205263.0
2024-12-19 14:30:00,143.53,143.53,142.98,143.0,49352.0,142.7195,142.7195,142.1726,142.1925,49352.0
2024-12-19 15:00:00,143.04,143.57,142.88,143.49,51188.0,142.2323,142.7593,142.0732,142.6797,51188.0
2024-12-19 15:30:00,143.56,143.57,142.64,143.13,238285.0,142.7493,142.7593,141.8345,142.3217,238285.0
2024-12-20 09:30:00,142.6,143.38,141.94,142.33,183855.0,141.7947,142.5703,141.1385,141.5263,183855.0
2024-12-20 10:00:00,142.34,143.75,142.06,143.75,65690.0,141.5362,142.9382,141.2578,142.9382,65690.0
2024-12-20 10:30:00,143.74,144.65,143.53,144.3,60380.0,142.9283,143.8332,142.7195,143.4851,60380.0
2024-12-20 11:00:00,144.25,144.88,144.18,144.44,45891.0,143.4354,144.0619,143.3658,143.6244,45891.0
2024-12-20 11:30:00,144.48,145.98,144.47,145.92,58129.0,143.6641,145.1557,143.6542,145.096,58129.0
2024-12-20 12:00:00,145.75,145.75,145.01,145.39,38248.0,144.927,144.927,144.1911,144.569,38248.0
2024-12-20 12:30:00,145.42,145.46,144.8,145.15,53968.0,144.5988,144.6386,143.9823,144.3303,53968.0
2024-12-20 13:00:00,145.11,145.11,144.36,144.36,27989.0,144.2906,144.2906,143.5448,143.5448,27989.0
2024-12-20 13:30:00,144.49,144.59,144.24,144.39,30944.0,143.6741,143.7735,143.4255,143.5746,30944.0
2024-12-20 14:00:00,144.42,144.72,144.31,144.58,33016.0,143.6045,143.9028,143.4951,143.7636,33016.0
2024-12-20 14:30:00,144.55,145.06,144.51,144.64,42381.0,143.7337,144.2409,143.694,143.8232,42381.0
2024-12-20 15:00:00,144.71,144.99,144.62,144.62,55821.0,143.8928,144.1712,143.8033,143.8033,55821.0
2024-12-20 15:30:00,144.64,145.56,144.2,144.72,241211.0,143.8232,144.738,143.3857,143.9028,241211.0
2024-12-23 09:30:00,144.29,144.33,143.51,143.83,53935.0,143.4752,143.515,142.6996,143.0178,53935.0
2024-12-23 10:00:00,143.7,144.14,143.46,143.79,17336.0,142.8885,143.326,142.6499,142.978,17336.0
2024-12-23 10:30:00,143.85,144.18,143.61,143.71,16224.0,143.0377,143.3658,142.799,142.8985,16224.0
2024-12-23 11:00:00,143.69,143.92,143.52,143.56,16959.0,142.8786,143.1073,142.7095,142.7493,16959.0
2024-12-23 11:30:00,143.71,144.37,143.57,144.31,35246.0,142.8985,143.5547,142.7593,143.4951,35246.0
2024-12-23 12:00:00,144.31,144.33,143.99,144.07,25481.0,143.4951,143.515,143.1769,143.2564,25481.0
2024-12-23 12:30:00,144.11,144.55,143.99,144.36,21256.0,143.2962,143.7337,143.1769,143.5448,21256.0
2024-12-23 13:00:00,144.35,144.93,144.21,144.93,34917.0,143.5349,144.1116,143.3957,144.1116,34917.0
2024-12-23 13:30:00,144.92,144.97,144.3,144.57,19694.0,144.1016,144.1514,143.4851,143.7536,19694.0
2024-12-23 14:00:00,144.55,144.62,144.43,144.49,24242.0,143.7337,143.8033,143.6144,143.6741,24242.0
2024-12-23 14:30:00,144.49,144.67,144.27,144.52,24220.0,143.6741,143.8531,143.4553,143.7039,24220.0
2024-12-23 15:00:00,144.51,144.88,144.43,144.61,57161.0,143.694,144.0619,143.6144,143.7934,57161.0
2024-12-23 15:30:00,144.59,145.65,144.42,145.2,140585.0,143.7735,144.8275,143.6045,144.3801,140585.0
2024-12-24 09:30:00,144.55,145.14,143.8,144.31,28185.0,143.7337,144.3204,142.988,143.4951,28185.0
2024-12-24 10:00:00,144.31,144.69,143.92,144.18,80153.0,143.4951,143.8729,143.1073,143.3658,80153.0
2024-12-24 10:30:00,144.21,144.35,143.81,143.9,51517.0,143.3957,143.5349,142.9979,143.0874,51517.0
2024-12-24 11:00:00,143.94,144.79,143.91,144.46,102922.0,143.1272,143.9724,143.0973,143.6442,102922.0
2024-12-24 11:30:00,144.5,144.99,144.45,144.89,40063.0,143.684,144.1712,143.6343,144.0718,40063.0
2024-12-24 12:00:00,144.91,145.85,144.84,145.31,64268.0,144.0917,145.0264,144.0221,144.4894,64268.0
2024-12-24 12:30:00,145.31,145.76,145.14,145.16,82467.0,144.4894,144.9369,144.3204,144.3403,82467.0
2024-12-26 09:30:00,145.22,145.68,144.33,145.09,38898.0,144.3999,144.8573,143.515,144.2707,38898.0
2024-12-26 10:00:00,145.09,145.58,144.93,145.3,26748.0,144.2707,144.7579,144.1116,144.4795,26748.0
2024-12-26 10:30:00,145.37,145.78,145.2,145.58,12453.0,144.5491,144.9568,144.3801,144.7579,12453.0
2024-12-26 11:00:00,145.6,146.1,145.58,146.05,19686.0,144.7778,145.275,144.7579,145.2253,19686.0
2024-12-26 11:30:00,145.98,146.33,145.82,146.22,9293.0,145.1557,145.5037,144.9966,145.3943,9293.0
2024-12-26 12:00:00,146.13,146.29,145.75,145.89,13435.0,145.3048,145.4639,144.927,145.0662,13435.0
2024-12-26 12:30:00,145.72,145.8,145.37,145.41,9347.0,144.8971,144.9767,144.5491,144.5889,9347.0
2024-12-26 13:00:00,145.4,145.69,145.29,145.69,8930.0,144.5789,144.8673,144.4696,144.8673,8930.0
2024-12-26 13:30:00,145.57,145.81,145.49,145.71,6153.0,144.748,144.9866,144.6684,144.8872,6153.0
2024-12-26 14:00:00,145.72,145.77,145.52,145.52,5898.0,144.8971,144.9468,144.6983,144.6983,5898.0
2024-12-26 14:30:00,145.5,145.73,145.45,145.72,5279.0,144.6784,144.9071,144.6286,144.8971,5279.0
2024-12-26 15:00:00,145.7,145.96,145.63,145.92,19457.0,144.8772,145.1358,144.8076,145.096,19457.0
2024-12-26 15:30:00,145.95,146.26,145.68,145.73,106360.0,145.1258,145.4341,144.8573,144.9071,106360.0
2024-12-27 09:30:00,144.7,146.37,144.51,145.79,24757.0,143.8829,145.5435,143.694,144.9667,24757.0
2024-12-27 10:00:00,145.8,145.95,144.56,144.64,29368.0,144.9767,145.1258,143.7437,143.8232,29368.0
2024-12-27 10:30:00,144.55,145.23,144.48,144.94,23922.0,143.7337,144.4099,143.6641,144.1215,23922.0
2024-12-27 11:00:00,144.86,144.86,144.45,144.56,13164.0,144.042,144.042,143.6343,143.7437,13164.0
2024-12-27 11:30:00,144.58,144.81,143.96,144.03,8727.0,143.7636,143.9923,143.1471,143.2167,8727.0
2024-12-27 12:00:00,144.06,144.18,143.71,143.8,16314.0,143.2465,143.3658,142.8985,142.988,16314.0
2024-12-27 12:30:00,143.88,144.19,143.74,144.19,7125.0,143.0675,143.3758,142.9283,143.3758,7125.0
2024-12-27 13:00:00,144.2,144.27,144.1,144.12,6256.0,143.3857,143.4553,143.2863,143.3062,6256.0
2024-12-27 13:30:00,144.19,144.53,144.16,144.53,10777.0,143.3758,143.7138,143.3459,143.7138,10777.0
2024-12-27 14:00:00,144.49,144.63,144.41,144.46,7580.0,143.6741,143.8133,143.5945,143.6442,7580.0
2024-12-27 14:30:00,144.41,144.94,144.4,144.94,11769.0,143.5945,144.1215,143.5846,144.1215,11769.0
2024-12-27 15:00:00,144.93,144.98,144.44,144.47,13147.0,144.1116,144.1613,143.6244,143.6542,13147.0
2024-12-27 15:30:00,144.54,144.79,144.23,144.53,80716.0,143.7238,143.9724,143.4155,143.7138,80716.0
2024-12-30 09:30:00,143.03,143.55,142.04,142.75,47263.0,142.2223,142.7394,141.2379,141.9439,47263.0
2024-12-30 10:00:00,142.63,142.8,142.11,142.56,26617.0,141.8246,141.9936,141.3075,141.755,26617.0
2024-12-30 10:30:00,142.5,142.84,142.35,142.84,15772.0,141.6953,142.0334,141.5462,142.0334,15772.0
2024-12-30 11:00:00,142.82,143.37,142.73,143.19,16902.0,142.0135,142.5604,141.924,142.3814,16902.0
2024-12-30 11:30:00,143.19,143.66,143.19,143.4,13659.0,142.3814,142.8488,142.3814,142.5902,13659.0
2024-12-30 12:00:00,143.56,143.86,143.53,143.53,17763.0,142.7493,143.0476,142.7195,142.7195,17763.0
2024-12-30 12:30:00,143.51,143.59,143.33,143.5,11693.0,142.6996,142.7792,142.5206,142.6897,11693.0
2024-12-30 13:00:00,143.46,143.83,143.36,143.45,24038.0,142.6499,143.0178,142.5505,142.6399,24038.0
2024-12-30 13:30:00,143.45,143.69,143.34,143.69,13760.0,142.6399,142.8786,142.5306,142.8786,13760.0
2024-12-30 14:00:00,143.58,143.66,143.12,143.26,14296.0,142.7692,142.8488,142.3118,142.451,14296.0
2024-12-30 14:30:00,143.39,143.43,143.21,143.33,13153.0,142.5803,142.6201,142.4013,142.5206,13153.0
2024-12-30 15:00:00,143.33,143.71,143.24,143.5,17100.0,142.5206,142.8985,142.4311,142.6897,17100.0
2024-12-30 15:30:00,143.44,143.6,143.06,143.2,46611.0,142.63,142.7891,142.2521,142.3914,46611.0
2024-12-31 09:30:00,143.56,144.29,142.66,143.09,51373.0,142.7493,143.4752,141.8544,142.282,51373.0
2024-12-31 10:00:00,143.18,143.6,143.05,143.48,14740.0,142.3715,142.7891,142.2422,142.6698,14740.0
2024-12-31 10:30:00,143.66,143.66,142.15,142.34,31702.0,142.8488,142.8488,141.3473,141.5362,31702.0
2024-12-31 11:00:00,142.2,142.98,142.2,142.72,12072.0,141.397,142.1726,141.397,141.9141,12072.0
2024-12-31 11:30:00,142.66,142.85,142.25,142.28,16006.0,141.8544,142.0433,141.4467,141.4765,16006.0
2024-12-31 12:00:00,142.38,142.84,142.27,142.44,12634.0,141.576,142.0334,141.4666,141.6356,12634.0
2024-12-31 12:30:00,142.44,142.87,142.22,142.86,9665.0,141.6356,142.0632,141.4169,142.0533,9665.0
2024-12-31 13:00:00,142.86,143.2,142.5,142.59,13716.0,142.0533,142.3914,141.6953,141.7848,13716.0
2024-12-31 13:30:00,142.73,143.31,142.66,142.94,12056.0,141.924,142.5007,141.8544,142.1328,12056.0
2024-12-31 14:00:00,143.01,143.19,142.79,142.85,9476.0,142.2024,142.3814,141.9837,142.0433,9476.0
2024-12-31 14:30:00,142.94,143.14,142.82,143.08,9811.0,142.1328,142.3317,142.0135,142.272,9811.0
2024-12-31 15:00:00,143.06,143.59,143.0,143.5,31541.0,142.2521,142.7792,142.1925,142.6897,31541.0
2024-12-31 15:30:00,143.44,144.1,143.24,144.01,163611.0,142.63,143.2863,142.4311,143.1968,163611.0
2025-01-02 09:30:00,145.35,146.4,144.36,145.0,30178.0,144.5292,145.5733,143.5448,144.1812,30178.0
2025-01-02 10:00:00,145.07,145.49,144.44,144.67,14457.0,144.2508,144.6684,143.6244,143.8531,14457.0
2025-01-02 10:30:00,144.72,145.25,144.5,144.96,21052.0,143.9028,144.4298,143.684,144.1414,21052.0
2025-01-02 11:00:00,144.93,145.05,144.38,144.86,15970.0,144.1116,144.2309,143.5647,144.042,15970.0
2025-01-02 11:30:00,145.04,145.13,144.3,144.39,35500.0,144.221,144.3105,143.4851,143.5746,35500.0
2025-01-02 12:00:00,144.43,144.81,144.37,144.37,16748.0,143.6144,143.9923,143.5547,143.5547,16748.0
2025-01-02 12:30:00,144.24,144.24,143.72,144.0,5516.0,143.4255,143.4255,142.9084,143.1868,5516.0
2025-01-02 13:00:00,143.91,143.99,143.5,143.81,11504.0,143.0973,143.1769,142.6897,142.9979,11504.0
2025-01-02 13:30:00,143.85,143.88,143.33,143.72,12757.0,143.0377,143.0675,142.5206,142.9084,12757.0
2025-01-02 14:00:00,143.63,144.05,143.56,144.04,7654.0,142.8189,143.2366,142.7493,143.2266,7654.0
2025-01-02 14:30:00,144.02,144.05,143.48,143.49,17926.0,143.2067,143.2366,142.6698,142.6797,17926.0
2025-01-02 15:00:00,143.57,144.28,143.57,144.03,13942.0,142.7593,143.4653,142.7593,143.2167,13942.0
2025-01-02 15:30:00,144.12,144.12,143.2,143.3,126347.0,143.3062,143.3062,142.3914,142.4908,126347.0
2025-01-03 09:30:00,143.18,144.78,143.04,144.42,24589.0,142.3715,143.9624,142.2323,143.6045,24589.0
2025-01-03 10:00:00,144.3,145.36,144.3,145.34,28217.0,143.4851,144.5392,143.4851,144.5193,28217.0
2025-01-03 10:30:00,145.28,146.0,145.28,145.62,17488.0,144.4596,145.1755,144.4596,144.7977,17488.0
2025-01-03 11:00:00,145.48,145.85,145.43,145.84,51760.0,144.6585,145.0264,144.6088,145.0164,51760.0
2025-01-03 11:30:00,145.71,146.31,145.43,146.25,17296.0,144.8872,145.4838,144.6088,145.4241,17296.0
2025-01-03 12:00:00,146.31,146.97,146.31,146.83,22673.0,145.4838,146.1401,145.4838,146.0009,22673.0
2025-01-03 12:30:00,146.83,146.84,146.07,146.58,16979.0,146.0009,146.0108,145.2451,145.7523,16979.0
2025-01-03 13:00:00,146.59,147.32,146.54,147.21,39105.0,145.7622,146.4881,145.7125,146.3787,39105.0
2025-01-03 13:30:00,147.33,147.41,147.05,147.23,19941.0,146.498,146.5776,146.2196,146.3986,19941.0
2025-01-03 14:00:00,147.23,147.37,146.72,147.25,38740.0,146.3986,146.5378,145.8915,146.4185,38740.0
2025-01-03 14:30:00,147.31,147.57,147.28,147.57,22823.0,146.4781,146.7367,146.4483,146.7367,22823.0
2025-01-03 15:00:00,147.57,147.92,147.47,147.77,40329.0,146.7367,147.0847,146.6372,146.9355,40329.0
2025-01-03 15:30:00,147.7,147.83,147.06,147.21,157829.0,146.8659,146.9952,146.2296,146.3787,157829.0
2025-01-06 09:30:00,147.05,149.05,146.66,148.91,40316.0,146.2196,148.2083,145.8318,148.0691,40316.0
2025-01-06 10:00:00,148.97,149.66,148.23,149.66,35055.0,148.1288,148.8149,147.3929,148.8149,35055.0
2025-01-06 10:30:00,149.66,150.52,149.5,149.88,43038.0,148.8149,149.67,148.6558,149.0336,43038.0
2025-01-06 11:00:00,149.83,149.98,149.41,149.69,47248.0,148.9839,149.1331,148.5663,148.8447,47248.0
2025-01-06 11:30:00,149.62,150.36,149.55,149.93,41274.0,148.7751,149.5109,148.7055,149.0833,41274.0
2025-01-06 12:00:00,149.94,149.95,149.14,149.14,33192.0,149.0933,149.1032,148.2978,148.2978,33192.0
2025-01-06 12:30:00,149.2,149.28,148.96,149.08,24771.0,148.3575,148.437,148.1188,148.2381,24771.0
2025-01-06 13:00:00,149.14,149.23,148.78,149.05,21829.0,148.2978,148.3873,147.9398,148.2083,21829.0
2025-01-06 13:30:00,149.05,149.14,148.85,148.86,26345.0,148.2083,148.2978,148.0094,148.0194,26345.0
2025-01-06 14:00:00,148.88,148.97,148.52,148.87,40561.0,148.0393,148.1288,147.6813,148.0293,40561.0
2025-01-06 14:30:00,148.83,149.19,148.79,149.04,28773.0,147.9896,148.3475,147.9498,148.1984,28773.0
2025-01-06 15:00:00,148.98,148.98,148.27,148.33,58996.0,148.1387,148.1387,147.4327,147.4924,58996.0
2025-01-06 15:30:00,148.33,148.61,147.68,148.25,214506.0,147.4924,147.7708,146.8461,147.4128,214506.0
2025-01-07 09:30:00,148.85,149.98,148.02,148.46,49017.0,148.0094,149.1331,147.1841,147.6217,49017.0
2025-01-07 10:00:00,148.25,148.51,147.04,147.15,35028.0,147.4128,147.6714,146.2097,146.319,35028.0
2025-01-07 10:30:00,147.14,147.78,146.76,147.68,24809.0,146.3091,146.9455,145.9313,146.8461,24809.0
2025-01-07 11:00:00,147.75,147.89,147.33,147.61,22765.0,146.9157,147.0549,146.498,146.7765,22765.0
2025-01-07 11:30:00,147.67,147.75,147.22,147.44,26151.0,146.8361,146.9157,146.3887,146.6074,26151.0
2025-01-07 12:00:00,147.44,147.85,147.25,147.85,25626.0,146.6074,147.0151,146.4185,147.0151,25626.0
2025-01-07 12:30:00,147.85,147.92,147.2,147.34,41011.0,147.0151,147.0847,146.3688,146.508,41011.0
2025-01-07 13:00:00,147.34,147.64,147.29,147.61,15511.0,146.508,146.8063,146.4583,146.7765,15511.0
2025-01-07 13:30:00,147.65,147.78,147.59,147.76,15800.0,146.8162,146.9455,146.7566,146.9256,15800.0
2025-01-07 14:00:00,147.78,148.06,147.57,147.67,29394.0,146.9455,147.2239,146.7367,146.8361,29394.0
2025-01-07 14:30:00,147.63,147.85,147.35,147.49,42190.0,146.7963,147.0151,146.5179,146.6571,42190.0
2025-01-07 15:00:00,147.5,147.5,146.05,146.53,44645.0,146.6671,146.6671,145.2253,145.7025,44645.0
2025-01-07 15:30:00,146.53,147.39,146.02,147.34,168693.0,145.7025,146.5577,145.1954,146.508,168693.0
2025-01-08 09:30:00,146.61,146.74,144.72,145.03,64597.0,145.7821,145.9114,143.9028,144.211,64597.0
2025-01-08 10:00:00,145.03,145.17,143.79,144.06,62478.0,144.211,144.3502,142.978,143.2465,62478.0
2025-01-08 10:30:00,144.18,145.11,144.11,145.11,17258.0,143.3658,144.2906,143.2962,144.2906,17258.0
2025-01-08 11:00:00,145.05,145.82,145.03,145.63,22061.0,144.2309,144.9966,144.211,144.8076,22061.0
2025-01-08 11:30:00,145.69,146.53,145.66,145.66,61205.0,144.8673,145.7025,144.8375,144.8375,61205.0
2025-01-08 12:00:00,145.75,145.76,145.27,145.33,13016.0,144.927,144.9369,144.4497,144.5093,13016.0
2025-01-08 12:30:00,145.36,145.73,145.09,145.71,23579.0,144.5392,144.9071,144.2707,144.8872,23579.0
2025-01-08 13:00:00,145.71,146.08,145.7,145.98,14572.0,144.8872,145.2551,144.8772,145.1557,14572.0
2025-01-08 13:30:00,145.9,146.09,145.38,145.55,22379.0,145.0761,145.265,144.559,144.7281,22379.0
2025-01-08 14:00:00,145.54,145.86,145.37,145.5,55800.0,144.7181,145.0363,144.5491,144.6784,55800.0
2025-01-08 14:30:00,145.48,145.48,145.0,145.12,39202.0,144.6585,144.6585,144.1812,144.3005,39202.0
2025-01-08 15:00:00,145.16,145.32,144.88,145.3,43918.0,144.3403,144.4994,144.0619,144.4795,43918.0
2025-01-08 15:30:00,145.3,146.06,145.23,145.67,230424.0,144.4795,145.2352,144.4099,144.8474,230424.0
2025-01-10 09:30:00,145.75,149.7,145.75,149.65,110732.0,144.927,148.8546,144.927,148.8049,110732.0
2025-01-10 10:00:00,149.19,149.3,147.27,148.79,69566.0,148.3475,148.4569,146.4384,147.9498,69566.0
2025-01-10 10:30:00,148.7,149.0,148.33,149.0,31803.0,147.8603,148.1586,147.4924,148.1586,31803.0
2025-01-10 11:00:00,148.86,149.97,148.58,149.64,86188.0,148.0194,149.1231,147.741,148.795,86188.0
2025-01-10 11:30:00,149.63,150.5,149.46,150.22,34080.0,148.785,149.6501,148.616,149.3717,34080.0
2025-01-10 12:00:00,150.21,150.4,149.47,149.55,21233.0,149.3618,149.5507,148.6259,148.7055,21233.0
2025-01-10 12:30:00,149.55,149.99,149.32,149.96,14195.0,148.7055,149.143,148.4768,149.1132,14195.0
2025-01-10 13:00:00,149.97,151.03,149.69,151.0,29874.0,149.1231,150.1771,148.8447,150.1473,29874.0
2025-01-10 13:30:00,150.9,150.96,150.3,150.39,37881.0,150.0479,150.1075,149.4513,149.5408,37881.0
2025-01-10 14:00:00,150.39,150.39,149.41,149.67,42695.0,149.5408,149.5408,148.5663,148.8248,42695.0
2025-01-10 14:30:00,149.58,149.73,149.07,149.62,52936.0,148.7353,148.8845,148.2282,148.7751,52936.0
2025-01-10 15:00:00,149.62,149.81,148.9,148.96,62722.0,148.7751,148.964,148.0592,148.1188,62722.0
2025-01-10 15:30:00,149.05,149.47,148.24,149.42,185288.0,148.2083,148.6259,147.4029,148.5762,185288.0
2025-01-13 09:30:00,148.8,151.48,148.0,151.46,50068.0,147.9597,150.6246,147.1642,150.6047,50068.0
2025-01-13 10:00:00,151.43,153.2,151.32,152.72,84864.0,150.5749,152.3349,150.4655,151.8576,84864.0
2025-01-13 10:30:00,152.59,153.36,152.48,152.63,47162.0,151.7283,152.494,151.619,151.7681,47162.0
2025-01-13 11:00:00,152.63,153.0,151.85,151.95,79331.0,151.7681,152.136,150.9925,151.0919,79331.0
2025-01-13 11:30:00,151.91,152.13,151.04,151.07,56735.0,151.0522,151.2709,150.1871,150.2169,56735.0
2025-01-13 12:00:00,151.07,151.66,151.06,151.43,35495.0,150.2169,150.8036,150.207,150.5749,35495.0
2025-01-13 12:30:00,151.42,152.1,151.41,152.03,57360.0,150.5649,151.2411,150.555,151.1715,57360.0
2025-01-13 13:00:00,152.03,152.55,151.95,152.3,88344.0,151.1715,151.6886,151.0919,151.44,88344.0
2025-01-13 13:30:00,152.31,152.31,151.7,151.81,54736.0,151.4499,151.4499,150.8434,150.9527,54736.0
2025-01-13 14:00:00,151.87,152.04,151.57,151.94,22534.0,151.0124,151.1814,150.7141,151.082,22534.0
2025-01-13 14:30:00,151.93,152.01,151.71,151.97,30613.0,151.0721,151.1516,150.8533,151.1118,30613.0
2025-01-13 15:00:00,151.95,152.44,151.73,152.34,38817.0,151.0919,151.5792,150.8732,151.4797,38817.0
2025-01-13 15:30:00,152.27,152.82,151.77,152.7,179689.0,151.4101,151.957,150.913,151.8377,179689.0
2025-01-14 09:30:00,152.09,152.61,151.18,151.81,47869.0,151.2312,151.7482,150.3263,150.9527,47869.0
2025-01-14 10:00:00,151.84,152.98,151.84,152.63,17367.0,150.9826,152.1161,150.9826,151.7681,17367.0
2025-01-14 10:30:00,152.71,153.27,152.68,152.77,11656.0,151.8477,152.4045,151.8178,151.9073,11656.0
2025-01-14 11:00:00,152.7,152.7,151.38,151.5,16296.0,151.8377,151.8377,150.5252,150.6445,16296.0
2025-01-14 11:30:00,151.54,151.58,150.67,150.97,21172.0,150.6843,150.724,149.8192,150.1175,21172.0
2025-01-14 12:00:00,150.9,151.56,150.71,151.56,14267.0,150.0479,150.7041,149.8589,150.7041,14267.0
2025-01-14 12:30:00,151.56,152.18,151.16,152.0,12029.0,150.7041,151.3206,150.3064,151.1417,12029.0
2025-01-14 13:00:00,152.09,152.66,151.96,152.53,11449.0,151.2312,151.7979,151.1019,151.6687,11449.0
2025-01-14 13:30:00,152.4,152.99,152.4,152.86,12342.0,151.5394,152.1261,151.5394,151.9968,12342.0
2025-01-14 14:00:00,152.81,153.24,152.62,152.73,16835.0,151.9471,152.3747,151.7582,151.8675,16835.0
2025-01-14 14:30:00,152.66,153.13,152.5,152.5,13300.0,151.7979,152.2653,151.6388,151.6388,13300.0
2025-01-14 15:00:00,152.58,152.79,152.14,152.68,28963.0,151.7184,151.9272,151.2809,151.8178,28963.0
2025-01-14 15:30:00,152.85,153.16,152.56,152.84,123488.0,151.9869,152.2951,151.6985,151.9769,123488.0
2025-01-15 09:30:00,153.95,154.33,153.09,154.03,35083.0,153.0806,153.4585,152.2255,153.1602,35083.0
2025-01-15 10:00:00,154.18,154.22,152.9,153.06,41530.0,153.3094,153.3491,152.0366,152.1957,41530.0
2025-01-15 10:30:00,153.09,153.33,152.75,153.18,23176.0,152.2255,152.4642,151.8874,152.315,23176.0
2025-01-15 11:00:00,153.16,153.69,153.01,153.25,28309.0,152.2951,152.8221,152.146,152.3846,28309.0
2025-01-15 11:30:00,153.21,153.44,152.93,153.44,16687.0,152.3448,152.5735,152.0664,152.5735,16687.0
2025-01-15 12:00:00,153.42,154.13,153.42,154.04,22215.0,152.5536,153.2596,152.5536,153.1701,22215.0
2025-01-15 12:30:00,153.99,154.35,153.96,154.23,14057.0,153.1204,153.4784,153.0906,153.3591,14057.0
2025-01-15 13:00:00,154.21,154.28,153.82,154.12,10162.0,153.3392,153.4088,152.9514,153.2497,10162.0
2025-01-15 13:30:00,154.23,154.66,154.23,154.65,10932.0,153.3591,153.7866,153.3591,153.7767,10932.0
2025-01-15 14:00:00,154.66,154.93,154.43,154.49,15418.0,153.7866,154.0551,153.5579,153.6176,15418.0
2025-01-15 14:30:00,154.52,155.02,154.49,154.9,32452.0,153.6474,154.1446,153.6176,154.0253,32452.0
2025-01-15 15:00:00,154.97,155.23,154.75,155.19,76143.0,154.0949,154.3534,153.8761,154.3136,76143.0
2025-01-15 15:30:00,155.23,155.41,154.83,155.13,161720.0,154.3534,154.5324,153.9557,154.254,161720.0
2025-01-16 09:30:00,154.93,155.14,153.93,153.94,33017.0,154.0551,154.2639,153.0608,153.0707,33017.0
2025-01-16 10:00:00,154.03,154.72,153.62,154.69,25715.0,153.1602,153.8463,152.7525,153.8165,25715.0
2025-01-16 10:30:00,154.55,155.41,154.45,155.41,16439.0,153.6773,154.5324,153.5778,154.5324,16439.0
2025-01-16 11:00:00,155.28,155.81,155.01,155.53,48703.0,154.4031,154.9301,154.1347,154.6517,48703.0
2025-01-16 11:30:00,155.56,155.96,155.31,155.96,14497.0,154.6816,155.0793,154.433,155.0793,14497.0
2025-01-16 12:00:00,155.95,156.08,155.33,155.41,6879.0,155.0694,155.1986,154.4529,154.5324,6879.0
2025-01-16 12:30:00,155.33,155.42,155.08,155.22,4611.0,154.4529,154.5423,154.2043,154.3435,4611.0
2025-01-16 13:00:00,155.24,155.42,155.19,155.33,9538.0,154.3634,154.5423,154.3136,154.4529,9538.0
2025-01-16 13:30:00,155.23,155.32,155.03,155.2,7452.0,154.3534,154.4429,154.1546,154.3236,7452.0
2025-01-16 14:00:00,155.07,155.11,154.77,155.11,9769.0,154.1943,154.2341,153.896,154.2341,9769.0
2025-01-16 14:30:00,155.2,155.2,154.9,154.99,9352.0,154.3236,154.3236,154.0253,154.1148,9352.0
2025-01-16 15:00:00,154.96,155.09,154.78,155.08,14554.0,154.0849,154.2142,153.906,154.2043,14554.0
2025-01-16 15:30:00,155.08,155.53,154.9,155.08,68197.0,154.2043,154.6517,154.0253,154.2043,68197.0
2025-01-17 09:30:00,155.88,155.95,154.35,154.82,108812.0,154.9998,155.0694,153.4784,153.9457,108812.0
2025-01-17 10:00:00,154.92,155.09,154.66,154.88,12051.0,154.0452,154.2142,153.7866,154.0054,12051.0
2025-01-17 10:30:00,154.95,156.25,154.91,155.96,22556.0,154.075,155.3677,154.0352,155.0793,22556.0
2025-01-17 11:00:00,156.06,156.3,155.8,155.91,22983.0,155.1787,155.4174,154.9202,155.0296,22983.0
2025-01-17 11:30:00,155.96,156.26,155.86,156.22,21445.0,155.0793,155.3776,154.9799,155.3378,21445.0
2025-01-17 12:00:00,156.22,156.22,155.64,155.96,19433.0,155.3378,155.3378,154.7611,155.0793,19433.0
2025-01-17 12:30:00,155.97,156.26,155.92,156.05,13867.0,155.0892,155.3776,155.0395,155.1688,13867.0
2025-01-17 13:00:00,156.05,156.22,155.85,155.94,19024.0,155.1688,155.3378,154.9699,155.0594,19024.0
2025-01-17 13:30:00,156.0,156.3,155.71,156.2,39527.0,155.1191,155.4174,154.8307,155.3179,39527.0
2025-01-17 14:00:00,156.21,156.22,155.86,156.09,18475.0,155.3279,155.3378,154.9799,155.2086,18475.0
2025-01-17 14:30:00,156.07,156.38,155.56,155.67,34063.0,155.1887,155.4969,154.6816,154.7909,34063.0
2025-01-17 15:00:00,155.54,155.86,155.45,155.64,34419.0,154.6617,154.9799,154.5722,154.7611,34419.0
2025-01-17 15:30:00,155.61,155.69,154.91,155.24,125932.0,154.7313,154.8108,154.0352,154.3634,125932.0
2025-01-21 09:30:00,156.81,158.9,155.73,158.18,50309.0,155.9245,158.0027,154.8506,157.2868,50309.0
2025-01-21 10:00:00,158.12,158.51,157.4,158.45,38523.0,157.2271,157.6149,156.5112,157.5552,38523.0
2025-01-21 10:30:00,158.56,158.89,158.04,158.84,35175.0,157.6646,157.9928,157.1476,157.943,35175.0
2025-01-21 11:00:00,158.84,159.66,158.83,159.61,49664.0,157.943,158.7584,157.9331,158.7087,49664.0
2025-01-21 11:30:00,159.67,160.41,159.64,160.04,43277.0,158.7683,159.5042,158.7385,159.1363,43277.0
2025-01-21 12:00:00,159.96,160.71,159.91,160.44,39737.0,159.0567,159.8025,159.007,159.534,39737.0
2025-01-21 12:30:00,160.5,160.96,160.33,160.44,29438.0,159.5937,160.0511,159.4246,159.534,29438.0
2025-01-21 13:00:00,160.43,160.89,160.17,160.41,36281.0,159.5241,159.9815,159.2655,159.5042,36281.0
2025-01-21 13:30:00,160.4,160.75,160.28,160.66,15349.0,159.4942,159.8422,159.3749,159.7528,15349.0
2025-01-21 14:00:00,160.69,161.29,160.43,161.24,82939.0,159.7826,160.3792,159.5241,160.3295,82939.0
2025-01-21 14:30:00,161.27,161.27,160.45,160.97,49285.0,160.3593,160.3593,159.5439,160.061,49285.0
2025-01-21 15:00:00,161.06,161.06,160.58,160.93,32394.0,160.1505,160.1505,159.6732,160.0212,32394.0
2025-01-21 15:30:00,160.94,161.17,160.46,160.62,253961.0,160.0312,160.2599,159.5539,159.713,253961.0
2025-01-22 09:30:00,161.17,161.41,160.07,161.21,76179.0,160.2599,160.4985,159.1661,160.2997,76179.0
2025-01-22 10:00:00,161.23,161.99,160.73,161.77,112143.0,160.3195,161.0752,159.8224,160.8565,112143.0
2025-01-22 10:30:00,161.82,161.99,160.9,161.45,43556.0,160.9062,161.0752,159.9914,160.5383,43556.0
2025-01-22 11:00:00,161.54,161.89,161.36,161.69,33029.0,160.6278,160.9758,160.4488,160.7769,33029.0
2025-01-22 11:30:00,161.82,162.3,161.63,161.85,20505.0,160.9062,161.3835,160.7173,160.936,20505.0
2025-01-22 12:00:00,161.8,161.96,160.77,160.9,48869.0,160.8863,161.0454,159.8621,159.9914,48869.0
2025-01-22 12:30:00,160.78,161.38,160.58,160.67,29718.0,159.8721,160.4687,159.6732,159.7627,29718.0
2025-01-22 13:00:00,160.62,161.38,160.21,161.28,18635.0,159.713,160.4687,159.3053,160.3693,18635.0
2025-01-22 13:30:00,161.27,161.46,161.1,161.17,17363.0,160.3593,160.5482,160.1903,160.2599,17363.0
2025-01-22 14:00:00,161.14,161.69,160.99,161.42,37403.0,160.23,160.7769,160.0809,160.5085,37403.0
2025-01-22 14:30:00,161.42,162.06,161.42,161.92,31206.0,160.5085,161.1449,160.5085,161.0056,31206.0
2025-01-22 15:00:00,161.89,162.23,161.71,161.81,127196.0,160.9758,161.3139,160.7968,160.8963,127196.0
2025-01-22 15:30:00,161.78,161.9,161.05,161.11,155138.0,160.8664,160.9858,160.1406,160.2002,155138.0
2025-01-23 09:30:00,161.11,162.1,151.0,152.02,199339.0,160.2002,161.1846,150.1473,151.1615,199339.0
2025-01-23 10:00:00,152.02,152.14,147.29,148.04,142807.0,151.1615,151.2809,146.4583,147.204,142807.0
2025-01-23 10:30:00,148.1,151.18,147.52,150.93,105855.0,147.2637,150.3263,146.687,150.0777,105855.0
2025-01-23 11:00:00,150.92,154.27,150.77,152.61,138156.0,150.0678,153.3988,149.9186,151.7482,138156.0
2025-01-23 11:30:00,152.52,152.83,151.53,152.13,92126.0,151.6587,151.967,150.6743,151.2709,92126.0
2025-01-23 12:00:00,152.02,152.18,151.13,151.81,25963.0,151.1615,151.3206,150.2766,150.9527,25963.0
2025-01-23 12:30:00,151.74,152.89,151.59,152.56,19945.0,150.8831,152.0266,150.734,151.6985,19945.0
2025-01-23 13:00:00,152.55,152.66,151.28,151.47,20996.0,151.6886,151.7979,150.4257,150.6147,20996.0
2025-01-23 13:30:00,151.38,152.15,151.31,151.46,16136.0,150.5252,151.2908,150.4556,150.6047,16136.0
2025-01-23 14:00:00,151.46,151.46,150.05,150.99,47117.0,150.6047,150.6047,149.2027,150.1374,47117.0
2025-01-23 14:30:00,150.84,151.91,150.23,151.25,55136.0,149.9882,151.0522,149.3817,150.3959,55136.0
2025-01-23 15:00:00,151.19,151.2,150.08,150.25,61307.0,150.3362,150.3462,149.2325,149.4015,61307.0
2025-01-23 15:30:00,150.18,150.18,148.51,149.0,291659.0,149.3319,149.3319,147.6714,148.1586,291659.0
2025-01-24 09:30:00,149.87,151.37,147.72,148.17,69494.0,149.0237,150.5152,146.8858,147.3333,69494.0
2025-01-24 10:00:00,147.9,148.32,147.67,147.83,95148.0,147.0648,147.4824,146.8361,146.9952,95148.0
2025-01-24 10:30:00,147.7,147.83,145.95,146.06,39573.0,146.8659,146.9952,145.1258,145.2352,39573.0
2025-01-24 11:00:00,146.08,146.7,145.85,146.38,37628.0,145.2551,145.8716,145.0264,145.5534,37628.0
2025-01-24 11:30:00,146.13,146.16,145.17,145.65,51769.0,145.3048,145.3346,144.3502,144.8275,51769.0
2025-01-24 12:00:00,145.6,146.38,145.45,146.1,27858.0,144.7778,145.5534,144.6286,145.275,27858.0
2025-01-24 12:30:00,146.18,146.46,146.08,146.25,27171.0,145.3545,145.6329,145.2551,145.4241,27171.0
2025-01-24 13:00:00,146.25,146.31,145.99,146.26,20600.0,145.4241,145.4838,145.1656,145.4341,20600.0
2025-01-24 13:30:00,146.34,146.87,146.23,146.29,33818.0,145.5136,146.0406,145.4042,145.4639,33818.0
2025-01-24 14:00:00,146.33,146.48,145.89,146.07,49465.0,145.5037,145.6528,145.0662,145.2451,49465.0
2025-01-24 14:30:00,146.12,146.25,145.61,145.62,26597.0,145.2949,145.4241,144.7877,144.7977,26597.0
2025-01-24 15:00:00,145.61,145.76,144.8,145.37,66401.0,144.7877,144.9369,143.9823,144.5491,66401.0
2025-01-24 15:30:00,145.44,146.03,145.26,145.58,216366.0,144.6187,145.2054,144.4397,144.7579,216366.0
2025-01-27 09:30:00,145.99,148.87,145.0,148.68,73300.0,145.1656,148.0293,144.1812,147.8404,73300.0
2025-01-27 10:00:00,148.63,149.27,147.27,147.53,53402.0,147.7907,148.4271,146.4384,146.6969,53402.0
2025-01-27 10:30:00,147.52,147.72,146.8,146.99,20057.0,146.687,146.8858,145.971,146.16,20057.0
2025-01-27 11:00:00,146.94,147.26,146.41,147.26,19589.0,146.1102,146.4284,145.5832,146.4284,19589.0
2025-01-27 11:30:00,147.34,147.41,146.82,147.4,28194.0,146.508,146.5776,145.9909,146.5676,28194.0
2025-01-27 12:00:00,147.3,148.0,147.09,147.99,17912.0,146.4682,147.1642,146.2594,147.1543,17912.0
2025-01-27 12:30:00,147.95,148.07,147.58,147.79,28329.0,147.1145,147.2339,146.7466,146.9554,28329.0
2025-01-27 13:00:00,147.69,147.96,147.14,147.38,28632.0,146.856,147.1245,146.3091,146.5477,28632.0
2025-01-27 13:30:00,147.38,147.61,146.99,147.34,17356.0,146.5477,146.7765,146.16,146.508,17356.0
2025-01-27 14:00:00,147.44,148.22,147.41,148.08,15300.0,146.6074,147.383,146.5776,147.2438,15300.0
2025-01-27 14:30:00,148.22,148.49,148.08,148.31,17850.0,147.383,147.6515,147.2438,147.4725,17850.0
2025-01-27 15:00:00,148.25,148.42,147.81,147.91,41324.0,147.4128,147.5819,146.9753,147.0748,41324.0
2025-01-27 15:30:00,147.99,148.56,147.62,148.48,135489.0,147.1543,147.7211,146.7864,147.6415,135489.0
2025-01-28 09:30:00,148.51,148.51,145.18,145.94,49845.0,147.6714,147.6714,144.3602,145.1159,49845.0
2025-01-28 10:00:00,146.07,146.58,145.42,146.36,33849.0,145.2451,145.7523,144.5988,145.5335,33849.0
2025-01-28 10:30:00,146.23,146.98,146.0,146.61,17253.0,145.4042,146.15,145.1755,145.7821,17253.0
2025-01-28 11:00:00,146.74,147.11,145.65,145.65,25844.0,145.9114,146.2793,144.8275,144.8275,25844.0
2025-01-28 11:30:00,145.71,145.71,144.84,145.32,18197.0,144.8872,144.8872,144.0221,144.4994,18197.0
2025-01-28 12:00:00,145.32,145.46,144.95,145.05,13240.0,144.4994,144.6386,144.1315,144.2309,13240.0
2025-01-28 12:30:00,145.13,145.3,144.55,144.8,22596.0,144.3105,144.4795,143.7337,143.9823,22596.0
2025-01-28 13:00:00,144.8,144.89,143.33,143.33,24411.0,143.9823,144.0718,142.5206,142.5206,24411.0
2025-01-28 13:30:00,143.37,143.44,142.1,142.1,99679.0,142.5604,142.63,141.2976,141.2976,99679.0
2025-01-28 14:00:00,142.07,142.29,137.55,138.76,277557.0,141.2677,141.4865,136.7733,137.9764,277557.0
2025-01-28 14:30:00,138.7,140.7,138.6,140.61,71497.0,137.9168,139.9055,137.8173,139.816,71497.0
2025-01-28 15:00:00,140.65,141.84,140.54,141.57,55375.0,139.8558,141.039,139.7464,140.7706,55375.0
2025-01-28 15:30:00,141.54,141.81,140.52,141.49,206824.0,140.7407,141.0092,139.7265,140.691,206824.0
2025-01-29 09:30:00,142.45,143.77,140.54,141.91,83917.0,141.6456,142.9581,139.7464,141.1086,83917.0
2025-01-29 10:00:00,142.0,142.2,140.1,140.41,73320.0,141.1981,141.397,139.3089,139.6171,73320.0
2025-01-29 10:30:00,140.32,140.6,139.91,140.16,70668.0,139.5276,139.806,139.1199,139.3685,70668.0
2025-01-29 11:00:00,140.16,141.4,139.96,140.37,49027.0,139.3685,140.6015,139.1697,139.5773,49027.0
2025-01-29 11:30:00,140.33,141.13,140.15,140.62,38747.0,139.5376,140.333,139.3586,139.8259,38747.0
2025-01-29 12:00:00,140.57,141.59,140.56,140.8,36621.0,139.7762,140.7904,139.7663,140.0049,36621.0
2025-01-29 12:30:00,140.88,141.72,140.45,141.22,42972.0,140.0845,140.9197,139.6569,140.4225,42972.0
2025-01-29 13:00:00,141.22,141.74,140.89,141.6,58586.0,140.4225,140.9396,140.0944,140.8004,58586.0
2025-01-29 13:30:00,141.69,141.75,141.02,141.53,39939.0,140.8899,140.9495,140.2237,140.7308,39939.0
2025-01-29 14:00:00,141.48,141.49,140.3,140.36,33595.0,140.6811,140.691,139.5077,139.5674,33595.0
2025-01-29 14:30:00,140.36,141.35,140.32,140.59,49076.0,139.5674,140.5518,139.5276,139.7961,49076.0
2025-01-29 15:00:00,140.6,141.0,140.22,140.78,71853.0,139.806,140.2038,139.4282,139.985,71853.0
2025-01-29 15:30:00,140.69,140.83,140.06,140.25,273080.0,139.8955,140.0347,139.2691,139.458,273080.0
2025-01-30 09:30:00,140.74,142.12,140.74,141.48,29212.0,139.9452,141.3175,139.9452,140.6811,29212.0
2025-01-30 10:00:00,141.66,141.75,138.5,138.5,52789.0,140.8601,140.9495,137.7179,137.7179,52789.0
2025-01-30 10:30:00,138.55,139.58,138.49,138.82,27987.0,137.7676,138.7918,137.708,138.0361,27987.0
2025-01-30 11:00:00,138.83,140.08,138.83,139.91,33739.0,138.046,139.289,138.046,139.1199,33739.0
2025-01-30 11:30:00,140.03,140.16,139.5,139.8,17946.0,139.2393,139.3685,138.7122,139.0106,17946.0
2025-01-30 12:00:00,139.8,139.98,139.35,139.61,17880.0,139.0106,139.1895,138.5631,138.8216,17880.0
2025-01-30 12:30:00,139.69,140.32,139.69,140.19,20182.0,138.9012,139.5276,138.9012,139.3984,20182.0
2025-01-30 13:00:00,140.28,141.21,140.23,140.84,71429.0,139.4878,140.4126,139.4381,140.0447,71429.0
2025-01-30 13:30:00,140.98,140.99,140.36,140.65,32614.0,140.1839,140.1938,139.5674,139.8558,32614.0
2025-01-30 14:00:00,140.64,141.65,140.61,141.41,72971.0,139.8458,140.8501,139.816,140.6115,72971.0
2025-01-30 14:30:00,141.34,141.35,140.96,141.19,26848.0,140.5419,140.5518,140.164,140.3927,26848.0
2025-01-30 15:00:00,141.19,141.86,141.19,141.61,63945.0,140.3927,141.0589,140.3927,140.8103,63945.0
2025-01-30 15:30:00,141.57,142.29,140.33,142.16,199010.0,140.7706,141.4865,139.5376,141.3572,199010.0
2025-01-31 09:30:00,141.49,141.7,138.0,140.81,132218.0,140.691,140.8998,137.2207,140.0149,132218.0
2025-01-31 10:00:00,140.91,142.43,140.68,141.78,47483.0,140.1143,141.6257,139.8856,140.9794,47483.0
2025-01-31 10:30:00,141.8,141.9,140.95,141.39,16001.0,140.9993,141.0987,140.1541,140.5916,16001.0
2025-01-31 11:00:00,141.75,143.44,141.52,143.33,25992.0,140.9495,142.63,140.7208,142.5206,25992.0
2025-01-31 11:30:00,143.19,143.2,142.37,142.47,40386.0,142.3814,142.3914,141.566,141.6655,40386.0
2025-01-31 12:00:00,142.58,142.9,141.87,142.76,29719.0,141.7749,142.093,141.0689,141.9538,29719.0
2025-01-31 12:30:00,142.88,143.51,142.86,143.04,18586.0,142.0732,142.6996,142.0533,142.2323,18586.0
2025-01-31 13:00:00,142.94,143.69,142.63,142.86,30329.0,142.1328,142.8786,141.8246,142.0533,30329.0
2025-01-31 13:30:00,142.86,142.95,142.24,142.44,26341.0,142.0533,142.1428,141.4368,141.6356,26341.0
2025-01-31 14:00:00,142.44,143.14,142.13,142.52,42803.0,141.6356,142.3317,141.3274,141.7152,42803.0
2025-01-31 14:30:00,142.63,143.15,142.3,143.02,23985.0,141.8246,142.3416,141.4964,142.2124,23985.0
2025-01-31 15:00:00,142.88,143.01,142.06,142.16,37937.0,142.0732,142.2024,141.2578,141.3572,37937.0
2025-01-31 15:30:00,142.24,142.76,141.8,142.05,126440.0,141.4368,141.9538,140.9993,141.2478,126440.0
2025-02-03 09:30:00,140.64,141.0,138.24,138.86,43104.0,139.8458,140.2038,137.4594,138.0759,43104.0
2025-02-03 10:00:00,138.86,141.38,138.86,141.38,34184.0,138.0759,140.5816,138.0759,140.5816,34184.0
2025-02-03 10:30:00,141.22,142.53,141.07,141.17,36723.0,140.4225,141.7251,140.2734,140.3728,36723.0
2025-02-03 11:00:00,141.19,141.94,140.54,141.7,30776.0,140.3927,141.1385,139.7464,140.8998,30776.0
2025-02-03 11:30:00,141.79,142.33,140.9,140.9,38245.0,140.9893,141.5263,140.1043,140.1043,38245.0
2025-02-03 12:00:00,140.86,142.04,140.56,141.73,67663.0,140.0646,141.2379,139.7663,140.9297,67663.0
2025-02-03 12:30:00,141.7,141.74,141.09,141.57,32765.0,140.8998,140.9396,140.2933,140.7706,32765.0
2025-02-03 13:00:00,141.47,141.91,141.03,141.68,35222.0,140.6711,141.1086,140.2336,140.8799,35222.0
2025-02-03 13:30:00,141.77,142.09,141.49,141.49,26531.0,140.9694,141.2876,140.691,140.691,26531.0
2025-02-03 14:00:00,141.49,141.95,141.35,141.39,43776.0,140.691,141.1484,140.5518,140.5916,43776.0
2025-02-03 14:30:00,141.37,142.44,141.22,142.11,51216.0,140.5717,141.6356,140.4225,141.3075,51216.0
2025-02-03 15:00:00,142.13,142.25,141.46,141.48,67264.0,141.3274,141.4467,140.6612,140.6811,67264.0
2025-02-03 15:30:00,141.49,142.11,141.25,141.7,151824.0,140.691,141.3075,140.4524,140.8998,151824.0
2025-02-04 09:30:00,142.19,143.27,140.46,140.55,54097.0,141.3871,142.461,139.6668,139.7563,54097.0
2025-02-04 10:00:00,140.74,142.79,140.5,142.13,95677.0,139.9452,141.9837,139.7066,141.3274,95677.0
2025-02-04 10:30:00,142.05,142.5,141.71,141.95,28158.0,141.2478,141.6953,140.9098,141.1484,28158.0
2025-02-04 11:00:00,141.92,142.79,141.92,142.38,39100.0,141.1186,141.9837,141.1186,141.576,39100.0
2025-02-04 11:30:00,142.49,142.53,141.84,142.0,23174.0,141.6854,141.7251,141.039,141.1981,23174.0
2025-02-04 12:00:00,142.05,142.39,141.7,141.75,22126.0,141.2478,141.5859,140.8998,140.9495,22126.0
2025-02-04 12:30:00,141.76,142.33,141.55,142.06,17718.0,140.9595,141.5263,140.7507,141.2578,17718.0
2025-02-04 13:00:00,142.06,142.16,141.72,141.81,20856.0,141.2578,141.3572,140.9197,141.0092,20856.0
2025-02-04 13:30:00,141.9,142.1,141.62,141.62,20529.0,141.0987,141.2976,140.8203,140.8203,20529.0
2025-02-04 14:00:00,141.66,142.51,141.63,142.16,22164.0,140.8601,141.7053,140.8302,141.3572,22164.0
2025-02-04 14:30:00,142.11,142.3,141.9,142.06,22937.0,141.3075,141.4964,141.0987,141.2578,22937.0
2025-02-04 15:00:00,141.92,141.98,141.44,141.56,21724.0,141.1186,141.1782,140.6413,140.7606,21724.0
2025-02-04 15:30:00,141.56,142.11,141.15,141.91,141358.0,140.7606,141.3075,140.3529,141.1086,141358.0
2025-02-05 09:30:00,143.59,143.59,141.19,141.19,41866.0,142.7792,142.7792,140.3927,140.3927,41866.0
2025-02-05 10:00:00,141.31,141.35,140.07,141.21,19648.0,140.512,140.5518,139.279,140.4126,19648.0
2025-02-05 10:30:00,141.35,141.52,140.9,141.3,15879.0,140.5518,140.7208,140.1043,140.5021,15879.0
2025-02-05 11:00:00,141.33,141.6,141.15,141.46,13664.0,140.5319,140.8004,140.3529,140.6612,13664.0
2025-02-05 11:30:00,141.5,141.65,141.06,141.3,18084.0,140.701,140.8501,140.2634,140.5021,18084.0
2025-02-05 12:00:00,141.37,142.01,141.23,141.6,84175.0,140.5717,141.2081,140.4325,140.8004,84175.0
2025-02-05 12:30:00,141.68,142.46,141.52,142.28,27413.0,140.8799,141.6555,140.7208,141.4765,27413.0
2025-02-05 13:00:00,142.17,142.41,141.66,141.77,13438.0,141.3672,141.6058,140.8601,140.9694,13438.0
2025-02-05 13:30:00,141.78,142.29,141.46,141.52,27218.0,140.9794,141.4865,140.6612,140.7208,27218.0
2025-02-05 14:00:00,141.52,141.93,141.45,141.78,16775.0,140.7208,141.1285,140.6512,140.9794,16775.0
2025-02-05 14:30:00,141.78,141.99,141.67,141.83,17296.0,140.9794,141.1882,140.87,141.0291,17296.0
2025-02-05 15:00:00,141.86,141.97,141.57,141.57,24561.0,141.0589,141.1683,140.7706,140.7706,24561.0
2025-02-05 15:30:00,141.54,142.07,141.1,141.35,187629.0,140.7407,141.2677,140.3032,140.5518,187629.0
2025-02-06 09:30:00,141.2,142.4,139.59,140.3,70946.0,140.4026,141.5959,138.8017,139.5077,70946.0
2025-02-06 10:00:00,140.52,141.29,140.51,140.77,37408.0,139.7265,140.4921,139.7165,139.9751,37408.0
2025-02-06 10:30:00,140.77,140.77,139.85,139.93,40157.0,139.9751,139.9751,139.0603,139.1398,40157.0
2025-02-06 11:00:00,139.98,140.8,139.98,140.73,20572.0,139.1895,140.0049,139.1895,139.9353,20572.0
2025-02-06 11:30:00,140.57,140.69,139.62,139.7,16238.0,139.7762,139.8955,138.8316,138.9111,16238.0
2025-02-06 12:00:00,139.78,140.23,139.78,139.84,12497.0,138.9907,139.4381,138.9907,139.0503,12497.0
2025-02-06 12:30:00,139.89,140.28,139.68,140.28,12527.0,139.1,139.4878,138.8912,139.4878,12527.0
2025-02-06 13:00:00,140.22,140.28,139.24,139.44,30971.0,139.4282,139.4878,138.4537,138.6526,30971.0
2025-02-06 13:30:00,139.41,139.41,138.72,138.81,25071.0,138.6228,138.6228,137.9367,138.0261,25071.0
2025-02-06 14:00:00,138.74,139.0,138.59,138.87,36475.0,137.9565,138.2151,137.8074,138.0858,36475.0
2025-02-06 14:30:00,138.84,139.46,138.45,139.28,27772.0,138.056,138.6725,137.6682,138.4935,27772.0
2025-02-06 15:00:00,139.23,139.89,139.23,139.86,52742.0,138.4438,139.1,138.4438,139.0702,52742.0
2025-02-06 15:30:00,139.87,140.82,139.53,140.78,159753.0,139.0802,140.0248,138.7421,139.985,159753.0
2025-02-07 09:30:00,141.71,142.28,140.19,142.22,63372.0,140.9098,141.4765,139.3984,141.4169,63372.0
2025-02-07 10:00:00,142.33,142.9,141.71,142.72,39082.0,141.5263,142.093,140.9098,141.9141,39082.0
2025-02-07 10:30:00,142.62,142.76,141.31,141.87,40597.0,141.8146,141.9538,140.512,141.0689,40597.0
2025-02-07 11:00:00,141.77,142.32,141.35,141.49,24521.0,140.9694,141.5163,140.5518,140.691,24521.0
2025-02-07 11:30:00,141.62,142.06,141.53,141.76,32273.0,140.8203,141.2578,140.7308,140.9595,32273.0
2025-02-07 12:00:00,141.68,142.06,141.4,141.79,37871.0,140.8799,141.2578,140.6015,140.9893,37871.0
2025-02-07 12:30:00,141.67,142.05,141.67,141.79,21680.0,140.87,141.2478,140.87,140.9893,21680.0
2025-02-07 13:00:00,141.76,142.34,141.72,141.94,25271.0,140.9595,141.5362,140.9197,141.1385,25271.0
2025-02-07 13:30:00,142.02,142.1,141.28,141.43,20794.0,141.218,141.2976,140.4822,140.6313,20794.0
2025-02-07 14:00:00,141.42,142.07,141.39,141.64,40975.0,140.6214,141.2677,140.5916,140.8402,40975.0
2025-02-07 14:30:00,141.64,142.52,141.55,141.62,59913.0,140.8402,141.7152,140.7507,140.8203,59913.0
2025-02-07 15:00:00,141.62,141.62,141.17,141.27,46861.0,140.8203,140.8203,140.3728,140.4723,46861.0
2025-02-07 15:30:00,141.33,142.41,141.2,142.25,143849.0,140.5319,141.6058,140.4026,141.4467,143849.0
2025-02-10 09:30:00,142.48,143.82,141.68,142.13,85271.0,141.6754,143.0079,140.8799,141.3274,85271.0
2025-02-10 10:00:00,142.27,143.99,141.99,143.81,67425.0,141.4666,143.1769,141.1882,142.9979,67425.0
2025-02-10 10:30:00,143.81,144.14,143.15,143.27,53631.0,142.9979,143.326,142.3416,142.461,53631.0
2025-02-10 11:00:00,143.33,143.59,143.03,143.56,48973.0,142.5206,142.7792,142.2223,142.7493,48973.0
2025-02-10 11:30:00,143.57,143.79,143.23,143.27,46755.0,142.7593,142.978,142.4212,142.461,46755.0
2025-02-10 12:00:00,143.34,143.45,142.29,142.49,23688.0,142.5306,142.6399,141.4865,141.6854,23688.0
2025-02-10 12:30:00,142.51,142.75,142.33,142.59,32949.0,141.7053,141.9439,141.5263,141.7848,32949.0
2025-02-10 13:00:00,142.62,143.17,142.62,142.95,32767.0,141.8146,142.3615,141.8146,142.1428,32767.0
2025-02-10 13:30:00,142.91,143.11,141.91,142.8,57762.0,142.103,142.3019,141.1086,141.9936,57762.0
2025-02-10 14:00:00,142.84,143.64,142.57,143.5,53868.0,142.0334,142.8289,141.7649,142.6897,53868.0
2025-02-10 14:30:00,143.49,143.51,142.75,143.16,59522.0,142.6797,142.6996,141.9439,142.3516,59522.0
2025-02-10 15:00:00,143.16,143.51,142.95,143.12,65061.0,142.3516,142.6996,142.1428,142.3118,65061.0
2025-02-10 15:30:00,143.13,143.2,142.27,142.74,198871.0,142.3217,142.3914,141.4666,141.934,198871.0
2025-02-11 09:30:00,147.51,148.63,132.78,137.32,400729.0,146.677,147.7907,132.0302,136.5446,400729.0
2025-02-11 10:00:00,137.5,138.47,135.72,136.06,145094.0,136.7235,137.6881,134.9536,135.2917,145094.0
2025-02-11 10:30:00,136.1,137.07,134.92,135.55,131956.0,135.3314,136.296,134.1581,134.7846,131956.0
2025-02-11 11:00:00,135.55,136.42,134.86,134.97,80017.0,134.7846,135.6496,134.0984,134.2078,80017.0
2025-02-11 11:30:00,135.05,135.66,133.62,133.9,182020.0,134.2874,134.8939,132.8655,133.1439,182020.0
2025-02-11 12:00:00,133.9,135.44,133.78,135.24,165343.0,133.1439,134.6752,133.0245,134.4763,165343.0
2025-02-11 12:30:00,135.24,137.98,135.09,137.36,353869.0,134.4763,137.2008,134.3272,136.5843,353869.0
2025-02-11 13:00:00,137.26,137.44,135.29,135.29,143274.0,136.4849,136.6639,134.526,134.526,143274.0
2025-02-11 13:30:00,135.28,136.82,135.28,136.01,68840.0,134.5161,136.0474,134.5161,135.242,68840.0
2025-02-11 14:00:00,136.09,137.51,136.08,137.38,73648.0,135.3215,136.7335,135.3116,136.6042,73648.0
2025-02-11 14:30:00,137.41,137.66,136.66,137.48,96047.0,136.634,136.8826,135.8883,136.7037,96047.0
2025-02-11 15:00:00,137.53,137.97,137.21,137.91,74368.0,136.7534,137.1909,136.4352,137.1312,74368.0
2025-02-11 15:30:00,137.83,138.66,137.29,137.48,297213.0,137.0517,137.877,136.5147,136.7037,297213.0
2025-02-12 09:30:00,136.48,137.1,134.33,136.63,122018.0,135.7093,136.3258,133.5714,135.8585,122018.0
2025-02-12 10:00:00,136.64,136.94,135.33,136.22,61314.0,135.8684,136.1667,134.5658,135.4508,61314.0
2025-02-12 10:30:00,136.16,136.76,135.18,135.22,54460.0,135.3911,135.9877,134.4166,134.4564,54460.0
2025-02-12 11:00:00,135.31,135.49,134.77,135.22,45293.0,134.5459,134.7249,134.009,134.4564,45293.0
2025-02-12 11:30:00,135.38,136.7,135.13,136.6,69632.0,134.6155,135.9281,134.3669,135.8286,69632.0
2025-02-12 12:00:00,136.62,136.91,136.39,136.67,56430.0,135.8485,136.1369,135.6198,135.8982,56430.0
2025-02-12 12:30:00,136.62,137.71,136.54,137.62,59183.0,135.8485,136.9324,135.769,136.8429,59183.0
2025-02-12 13:00:00,137.65,137.72,136.61,136.61,24366.0,136.8727,136.9423,135.8386,135.8386,24366.0
2025-02-12 13:30:00,136.58,136.93,136.07,136.4,24569.0,135.8087,136.1568,135.3016,135.6298,24569.0
2025-02-12 14:00:00,136.44,136.59,135.77,136.06,28117.0,135.6695,135.8187,135.0033,135.2917,28117.0
2025-02-12 14:30:00,135.95,136.45,135.87,136.15,45937.0,135.1823,135.6795,135.1027,135.3812,45937.0
2025-02-12 15:00:00,136.15,136.24,135.37,135.43,43161.0,135.3812,135.4707,134.6056,134.6652,43161.0
2025-02-12 15:30:00,135.54,136.98,135.34,136.76,270267.0,134.7746,136.2065,134.5757,135.9877,270267.0
2025-02-13 09:30:00,136.28,137.0,132.86,132.92,102427.0,135.5104,136.2264,132.1097,132.1694,102427.0
2025-02-13 10:00:00,132.86,134.88,132.7,134.5,97235.0,132.1097,134.1183,131.9506,133.7405,97235.0
2025-02-13 10:30:00,134.41,135.05,133.11,133.52,57127.0,133.651,134.2874,132.3583,132.766,57127.0
2025-02-13 11:00:00,133.48,133.92,132.94,133.32,61668.0,132.7262,133.1638,132.1893,132.5671,61668.0
2025-02-13 11:30:00,133.37,133.53,132.7,132.71,63943.0,132.6169,132.776,131.9506,131.9606,63943.0
2025-02-13 12:00:00,132.71,133.68,132.53,133.36,78148.0,131.9606,132.9251,131.7816,132.6069,78148.0
2025-02-13 12:30:00,133.37,134.39,133.12,133.39,61209.0,132.6169,133.6311,132.3683,132.6368,61209.0
2025-02-13 13:00:00,133.47,133.74,133.21,133.58,41919.0,132.7163,132.9848,132.4578,132.8257,41919.0
2025-02-13 13:30:00,133.59,134.07,133.2,133.2,43384.0,132.8356,133.3129,132.4478,132.4478,43384.0
2025-02-13 14:00:00,133.12,133.52,131.44,131.8,98699.0,132.3683,132.766,130.6978,131.0557,98699.0
2025-02-13 14:30:00,131.86,132.1,130.76,131.11,148608.0,131.1154,131.354,130.0216,130.3696,148608.0
2025-02-13 15:00:00,131.11,132.02,130.11,130.52,178322.0,130.3696,131.2745,129.3753,129.783,178322.0
2025-02-13 15:30:00,130.7,130.87,129.54,130.65,364144.0,129.9619,130.131,128.8085,129.9122,364144.0
2025-02-14 09:30:00,131.43,132.98,130.66,131.13,67629.0,130.6878,132.2291,129.9222,130.3895,67629.0
2025-02-14 10:00:00,130.99,132.07,130.83,131.28,74681.0,130.2503,131.3242,130.0912,130.5387,74681.0
2025-02-14 10:30:00,131.27,132.29,131.12,131.58,31676.0,130.5287,131.543,130.3796,130.837,31676.0
2025-02-14 11:00:00,131.58,132.44,131.46,131.79,26935.0,130.837,131.6921,130.7176,131.0458,26935.0
2025-02-14 11:30:00,131.77,131.77,130.95,131.34,32672.0,131.0259,131.0259,130.2105,130.5983,32672.0
2025-02-14 12:00:00,131.26,131.45,130.81,131.33,39237.0,130.5188,130.7077,130.0713,130.5884,39237.0
2025-02-14 12:30:00,131.3,132.81,131.27,132.63,52354.0,130.5586,132.06,130.5287,131.881,52354.0
2025-02-14 13:00:00,132.58,133.6,132.45,133.39,66771.0,131.8313,132.8456,131.7021,132.6368,66771.0
2025-02-14 13:30:00,133.27,133.31,132.2,132.59,43820.0,132.5174,132.5572,131.4535,131.8413,43820.0
2025-02-14 14:00:00,132.52,132.82,131.75,132.16,46268.0,131.7717,132.07,131.006,131.4137,46268.0
2025-02-14 14:30:00,132.13,132.45,132.12,132.31,50558.0,131.3839,131.7021,131.3739,131.5628,50558.0
2025-02-14 15:00:00,132.32,132.33,130.57,131.43,176065.0,131.5728,131.5827,129.8327,130.6878,176065.0
2025-02-14 15:30:00,131.36,132.35,131.36,132.24,191557.0,130.6182,131.6026,130.6182,131.4932,191557.0
2025-02-18 09:30:00,132.18,134.0,129.86,131.92,122670.0,131.4336,133.2433,129.1267,131.1751,122670.0
2025-02-18 10:00:00,131.97,131.97,129.94,130.25,150720.0,131.2248,131.2248,129.2062,129.5145,150720.0
2025-02-18 10:30:00,130.23,130.78,129.9,130.62,92633.0,129.4946,130.0415,129.1665,129.8824,92633.0
2025-02-18 11:00:00,130.61,132.0,130.42,131.35,97798.0,129.8724,131.2546,129.6835,130.6083,97798.0
2025-02-18 11:30:00,131.44,132.03,131.16,131.47,34232.0,130.6978,131.2844,130.4193,130.7276,34232.0
2025-02-18 12:00:00,131.41,131.5,130.91,131.21,36933.0,130.6679,130.7574,130.1708,130.4691,36933.0
2025-02-18 12:30:00,131.21,131.49,130.98,131.19,52636.0,130.4691,130.7475,130.2404,130.4492,52636.0
2025-02-18 13:00:00,131.09,131.82,130.9,131.69,44377.0,130.3497,131.0756,130.1608,130.9464,44377.0
2025-02-18 13:30:00,131.68,132.35,131.63,132.0,40938.0,130.9364,131.6026,130.8867,131.2546,40938.0
2025-02-18 14:00:00,131.96,132.05,131.26,131.37,41920.0,131.2148,131.3043,130.5188,130.6282,41920.0
2025-02-18 14:30:00,131.39,131.64,130.94,130.94,34482.0,130.648,130.8966,130.2006,130.2006,34482.0
2025-02-18 15:00:00,130.97,131.23,130.57,130.75,64134.0,130.2304,130.4889,129.8327,130.0117,64134.0
2025-02-18 15:30:00,130.75,131.5,130.71,131.27,226330.0,130.0117,130.7574,129.9719,130.5287,226330.0
2025-02-19 09:30:00,131.0,132.86,130.2,132.45,91048.0,130.2602,132.1097,129.4648,131.7021,91048.0
2025-02-19 10:00:00,132.28,133.08,131.95,131.97,34786.0,131.533,132.3285,131.2049,131.2248,34786.0
2025-02-19 10:30:00,131.99,132.44,131.37,131.56,47616.0,131.2447,131.6921,130.6282,130.8171,47616.0
2025-02-19 11:00:00,131.56,132.8,131.55,131.81,37101.0,130.8171,132.0501,130.8071,131.0657,37101.0
2025-02-19 11:30:00,131.67,132.47,131.67,132.06,37344.0,130.9265,131.7219,130.9265,131.3143,37344.0
2025-02-19 12:00:00,132.06,132.13,130.9,131.22,62674.0,131.3143,131.3839,130.1608,130.479,62674.0
2025-02-19 12:30:00,131.29,132.34,131.04,132.2,44688.0,130.5486,131.5927,130.3,131.4535,44688.0
2025-02-19 13:00:00,132.17,132.31,131.89,132.26,29050.0,131.4236,131.5628,131.1452,131.5131,29050.0
2025-02-19 13:30:00,132.25,132.41,131.96,132.01,36849.0,131.5032,131.6623,131.2148,131.2645,36849.0
2025-02-19 14:00:00,132.09,132.68,131.89,132.08,53731.0,131.3441,131.9308,131.1452,131.3341,53731.0
2025-02-19 14:30:00,132.12,132.44,131.15,131.47,43659.0,131.3739,131.6921,130.4094,130.7276,43659.0
2025-02-19 15:00:00,131.47,131.53,130.69,130.92,45510.0,130.7276,130.7873,129.952,130.1807,45510.0
2025-02-19 15:30:00,130.96,132.08,130.95,131.58,151965.0,130.2205,131.3341,130.2105,130.837,151965.0
2025-02-20 09:30:00,130.51,131.17,128.56,128.56,126016.0,129.773,130.4293,127.834,127.834,126016.0
2025-02-20 10:00:00,128.59,130.21,128.13,129.66,88522.0,127.8639,129.4747,127.4065,128.9278,88522.0
2025-02-20 10:30:00,129.65,130.03,129.28,130.0,49433.0,128.9179,129.2957,128.55,129.2659,49433.0
2025-02-20 11:00:00,130.0,130.0,129.08,129.6,58275.0,129.2659,129.2659,128.3511,128.8682,58275.0
2025-02-20 11:30:00,129.48,129.5,128.97,129.03,23517.0,128.7488,128.7687,128.2417,128.3014,23517.0
2025-02-20 12:00:00,129.06,129.1,128.4,128.5,60049.0,128.3312,128.371,127.6749,127.7744,60049.0
2025-02-20 12:30:00,128.51,129.0,128.33,128.69,75537.0,127.7843,128.2715,127.6053,127.9633,75537.0
2025-02-20 13:00:00,128.75,129.36,128.63,129.06,149477.0,128.023,128.6295,127.9036,128.3312,149477.0
2025-02-20 13:30:00,129.11,129.96,129.11,129.94,71863.0,128.3809,129.2261,128.3809,129.2062,71863.0
2025-02-20 14:00:00,129.95,131.27,129.92,131.14,189955.0,129.2162,130.5287,129.1863,130.3995,189955.0
2025-02-20 14:30:00,131.17,131.18,130.44,130.5,64009.0,130.4293,130.4392,129.7034,129.7631,64009.0
2025-02-20 15:00:00,130.46,130.64,129.89,129.9,73443.0,129.7233,129.9023,129.1565,129.1665,73443.0
2025-02-20 15:30:00,130.0,130.73,129.92,130.01,181463.0,129.2659,129.9918,129.1863,129.2758,181463.0
2025-02-21 09:30:00,129.16,129.23,126.15,126.45,148456.0,128.4306,128.5002,125.4376,125.7359,148456.0
2025-02-21 10:00:00,126.55,126.56,125.06,125.35,103407.0,125.8354,125.8453,124.3538,124.6422,103407.0
2025-02-21 10:30:00,125.3,126.07,125.15,126.07,53856.0,124.5924,125.3581,124.4433,125.3581,53856.0
2025-02-21 11:00:00,126.07,127.21,125.97,126.49,72978.0,125.3581,126.4916,125.2587,125.7757,72978.0
2025-02-21 11:30:00,126.49,127.01,126.35,127.0,48602.0,125.7757,126.2928,125.6365,126.2828,48602.0
2025-02-21 12:00:00,126.87,127.22,126.57,126.63,63034.0,126.1536,126.5016,125.8553,125.9149,63034.0
2025-02-21 12:30:00,126.8,126.96,126.34,126.47,34825.0,126.084,126.2431,125.6266,125.7558,34825.0
2025-02-21 13:00:00,126.47,126.68,125.85,125.97,61616.0,125.7558,125.9646,125.1393,125.2587,61616.0
2025-02-21 13:30:00,125.98,126.47,125.9,126.12,53462.0,125.2686,125.7558,125.189,125.4078,53462.0
2025-02-21 14:00:00,125.99,126.46,125.94,126.12,30985.0,125.2785,125.7459,125.2288,125.4078,30985.0
2025-02-21 14:30:00,126.33,126.6,126.24,126.42,27746.0,125.6166,125.8851,125.5271,125.7061,27746.0
2025-02-21 15:00:00,126.41,127.51,126.24,127.39,59154.0,125.6962,126.79,125.5271,126.6706,59154.0
2025-02-21 15:30:00,127.44,127.52,126.16,126.76,359316.0,126.7204,126.7999,125.4476,126.0442,359316.0
2025-02-24 09:30:00,131.26,132.37,126.79,127.65,156959.0,130.5188,131.6225,126.074,126.9292,156959.0
2025-02-24 10:00:00,127.52,129.18,127.25,128.09,155434.0,126.7999,128.4505,126.5314,127.3667,155434.0
2025-02-24 10:30:00,128.06,128.75,127.82,127.98,73218.0,127.3368,128.023,127.0982,127.2573,73218.0
2025-02-24 11:00:00,127.87,128.74,127.75,128.74,70922.0,127.1479,128.013,127.0286,128.013,70922.0
2025-02-24 11:30:00,128.73,128.92,128.0,128.12,215900.0,128.0031,128.192,127.2772,127.3965,215900.0
2025-02-24 12:00:00,128.0,128.35,127.86,127.87,54770.0,127.2772,127.6252,127.138,127.1479,54770.0
2025-02-24 12:30:00,127.88,128.31,127.8,128.06,20529.0,127.1579,127.5854,127.0783,127.3368,20529.0
2025-02-24 13:00:00,128.14,128.22,127.78,128.14,51837.0,127.4164,127.4959,127.0584,127.4164,51837.0
2025-02-24 13:30:00,128.12,129.03,128.04,128.5,35399.0,127.3965,128.3014,127.317,127.7744,35399.0
2025-02-24 14:00:00,128.58,128.96,128.5,128.6,22819.0,127.8539,128.2318,127.7744,127.8738,22819.0
2025-02-24 14:30:00,128.66,128.99,128.62,128.98,31953.0,127.9335,128.2616,127.8937,128.2517,31953.0
2025-02-24 15:00:00,128.87,129.51,128.78,129.09,65662.0,128.1423,128.7787,128.0528,128.361,65662.0
2025-02-24 15:30:00,129.08,129.13,128.13,128.31,207987.0,128.3511,128.4008,127.4065,127.5854,207987.0
2025-02-25 09:30:00,128.18,131.8,127.82,130.63,150832.0,127.4562,131.0557,127.0982,129.8923,150832.0
2025-02-25 10:00:00,130.45,130.58,128.72,129.34,80178.0,129.7134,129.8426,127.9931,128.6096,80178.0
2025-02-25 10:30:00,129.33,130.49,129.04,130.49,52683.0,128.5997,129.7531,128.3113,129.7531,52683.0
2025-02-25 11:00:00,130.37,131.77,130.06,131.21,116570.0,129.6338,131.0259,129.3256,130.4691,116570.0
2025-02-25 11:30:00,131.27,132.07,131.13,131.77,65870.0,130.5287,131.3242,130.3895,131.0259,65870.0
2025-02-25 12:00:00,131.81,131.81,130.79,131.48,85446.0,131.0657,131.0657,130.0514,130.7375,85446.0
2025-02-25 12:30:00,131.42,131.74,131.24,131.63,39862.0,130.6779,130.9961,130.4989,130.8867,39862.0
2025-02-25 13:00:00,131.71,132.04,131.25,131.27,46051.0,130.9662,131.2944,130.5088,130.5287,46051.0
2025-02-25 13:30:00,131.27,131.63,130.78,130.78,74111.0,130.5287,130.8867,130.0415,130.0415,74111.0
2025-02-25 14:00:00,130.78,131.33,129.84,130.03,124187.0,130.0415,130.5884,129.1068,129.2957,124187.0
2025-02-25 14:30:00,130.03,131.22,130.03,131.22,47239.0,129.2957,130.479,129.2957,130.479,47239.0
2025-02-25 15:00:00,131.17,131.37,130.78,131.06,59365.0,130.4293,130.6282,130.0415,130.3199,59365.0
2025-02-25 15:30:00,131.1,131.1,129.58,130.74,205836.0,130.3597,130.3597,128.8483,130.0017,205836.0
2025-02-26 09:30:00,129.95,131.96,129.87,131.79,53169.0,129.2162,131.2148,129.1366,131.0458,53169.0
2025-02-26 10:00:00,131.86,131.98,129.96,130.03,31919.0,131.1154,131.2347,129.2261,129.2957,31919.0
2025-02-26 10:30:00,130.18,130.67,129.8,130.67,18659.0,129.4449,129.9321,129.067,129.9321,18659.0
2025-02-26 11:00:00,130.58,130.81,130.42,130.59,28657.0,129.8426,130.0713,129.6835,129.8526,28657.0
2025-02-26 11:30:00,130.48,130.64,130.06,130.23,17195.0,129.7432,129.9023,129.3256,129.4946,17195.0
2025-02-26 12:00:00,130.16,130.45,129.85,130.42,15764.0,129.425,129.7134,129.1167,129.6835,15764.0
2025-02-26 12:30:00,130.5,130.53,129.69,129.8,21515.0,129.7631,129.7929,128.9576,129.067,21515.0
2025-02-26 13:00:00,129.79,130.0,129.59,129.59,25095.0,129.0571,129.2659,128.8582,128.8582,25095.0
2025-02-26 13:30:00,129.6,129.71,129.19,129.45,15412.0,128.8682,128.9775,128.4605,128.719,15412.0
2025-02-26 14:00:00,129.53,130.3,129.43,130.16,24184.0,128.7985,129.5642,128.6991,129.425,24184.0
2025-02-26 14:30:00,130.09,130.37,129.71,129.73,22285.0,129.3554,129.6338,128.9775,128.9974,22285.0
2025-02-26 15:00:00,129.84,130.26,129.58,130.02,38137.0,129.1068,129.5244,128.8483,129.2858,38137.0
2025-02-26 15:30:00,130.01,130.01,129.27,129.52,142877.0,129.2758,129.2758,128.54,128.7886,142877.0
2025-02-27 09:30:00,129.41,130.85,128.75,130.06,34711.0,128.6792,130.1111,128.023,129.3256,34711.0
2025-02-27 10:00:00,129.93,131.04,129.74,130.98,35402.0,129.1963,130.3,129.0074,130.2404,35402.0
2025-02-27 10:30:00,130.84,130.89,130.14,130.37,24392.0,130.1012,130.1509,129.4051,129.6338,24392.0
2025-02-27 11:00:00,130.4,130.81,129.94,130.03,18637.0,129.6636,130.0713,129.2062,129.2957,18637.0
2025-02-27 11:30:00,130.02,130.43,129.9,130.0,16188.0,129.2858,129.6935,129.1665,129.2659,16188.0
2025-02-27 12:00:00,130.0,130.64,130.0,130.64,26827.0,129.2659,129.9023,129.2659,129.9023,26827.0
2025-02-27 12:30:00,130.74,130.79,130.32,130.5,26545.0,130.0017,130.0514,129.5841,129.7631,26545.0
2025-02-27 13:00:00,130.57,130.68,130.15,130.23,48690.0,129.8327,129.9421,129.415,129.4946,48690.0
2025-02-27 13:30:00,130.23,130.29,129.27,129.4,46050.0,129.4946,129.5543,128.54,128.6693,46050.0
2025-02-27 14:00:00,129.34,130.15,129.26,129.99,30171.0,128.6096,129.415,128.5301,129.256,30171.0
2025-02-27 14:30:00,129.97,130.52,129.78,130.36,31898.0,129.2361,129.783,129.0471,129.6239,31898.0
2025-02-27 15:00:00,130.36,130.38,129.45,129.64,85826.0,129.6239,129.6437,128.719,128.9079,85826.0
2025-02-27 15:30:00,129.65,130.54,129.61,129.64,229438.0,128.9179,129.8028,128.8781,128.9079,229438.0
2025-02-28 09:30:00,127.81,128.78,123.62,128.78,193737.0,127.0883,128.0528,122.9219,128.0528,193737.0
2025-02-28 10:00:00,128.8,129.9,128.26,129.41,68949.0,128.0727,129.1665,127.5357,128.6792,68949.0
2025-02-28 10:30:00,129.36,129.94,129.08,129.69,61338.0,128.6295,129.2062,128.3511,128.9576,61338.0
2025-02-28 11:00:00,129.7,129.7,128.83,129.05,51931.0,128.9676,128.9676,128.1025,128.3213,51931.0
2025-02-28 11:30:00,128.92,129.6,128.91,129.38,29177.0,128.192,128.8682,128.182,128.6494,29177.0
2025-02-28 12:00:00,129.38,129.45,128.99,129.09,25434.0,128.6494,128.719,128.2616,128.361,25434.0
2025-02-28 12:30:00,129.08,129.3,128.7,128.72,39221.0,128.3511,128.5698,127.9732,127.9931,39221.0
2025-02-28 13:00:00,128.8,129.25,128.75,129.25,31496.0,128.0727,128.5201,128.023,128.5201,31496.0
2025-02-28 13:30:00,129.23,129.45,128.81,128.83,51877.0,128.5002,128.719,128.0826,128.1025,51877.0
2025-02-28 14:00:00,128.89,129.12,128.23,128.43,38527.0,128.1622,128.3909,127.5059,127.7048,38527.0
2025-02-28 14:30:00,128.43,129.15,128.38,128.81,34282.0,127.7048,128.4207,127.655,128.0826,34282.0
2025-02-28 15:00:00,128.83,129.3,128.83,129.19,55172.0,128.1025,128.5698,128.1025,128.4605,55172.0
2025-02-28 15:30:00,129.19,130.0,128.69,129.97,226664.0,128.4605,129.2659,127.9633,129.2361,226664.0
2025-03-03 09:30:00,131.4,131.44,128.72,128.78,91511.0,130.658,130.6978,127.9931,128.0528,91511.0
2025-03-03 10:00:00,128.75,129.36,127.8,128.97,40883.0,128.023,128.6295,127.0783,128.2417,40883.0
2025-03-03 10:30:00,128.98,129.5,128.64,128.99,33803.0,128.2517,128.7687,127.9136,128.2616,33803.0
2025-03-03 11:00:00,128.91,129.69,128.8,129.0,26902.0,128.182,128.9576,128.0727,128.2715,26902.0
2025-03-03 11:30:00,129.11,129.47,128.9,129.43,29937.0,128.3809,128.7389,128.1721,128.6991,29937.0
2025-03-03 12:00:00,129.43,130.06,129.22,129.66,38270.0,128.6991,129.3256,128.4903,128.9278,38270.0
2025-03-03 12:30:00,129.64,130.08,129.48,130.02,51927.0,128.9079,129.3454,128.7488,129.2858,51927.0
2025-03-03 13:00:00,130.02,130.02,129.0,129.18,51767.0,129.2858,129.2858,128.2715,128.4505,51767.0
2025-03-03 13:30:00,129.17,129.67,128.97,129.59,37373.0,128.4406,128.9378,128.2417,128.8582,37373.0
2025-03-03 14:00:00,129.34,129.59,129.13,129.33,37558.0,128.6096,128.8582,128.4008,128.5997,37558.0
2025-03-03 14:30:00,129.41,130.14,129.35,129.53,49550.0,128.6792,129.4051,128.6196,128.7985,49550.0
2025-03-03 15:00:00,129.3,129.37,128.73,128.81,52228.0,128.5698,128.6395,128.0031,128.0826,52228.0
2025-03-03 15:30:00,128.83,129.28,128.21,129.23,226216.0,128.1025,128.55,127.486,128.5002,226216.0
2025-03-04 09:30:00,128.89,132.29,127.39,131.45,143645.0,128.1622,131.543,126.6706,130.7077,143645.0
2025-03-04 10:00:00,131.33,133.22,131.22,132.98,97397.0,130.5884,132.4677,130.479,132.2291,97397.0
2025-03-04 10:30:00,132.98,133.24,131.62,132.56,57851.0,132.2291,132.4876,130.8767,131.8114,57851.0
2025-03-04 11:00:00,132.57,133.07,131.5,131.83,37835.0,131.8214,132.3186,130.7574,131.0856,37835.0
2025-03-04 11:30:00,131.96,132.46,131.49,132.34,26641.0,131.2148,131.712,130.7475,131.5927,26641.0
2025-03-04 12:00:00,132.39,133.25,132.25,133.05,36644.0,131.6424,132.4975,131.5032,132.2987,36644.0
2025-03-04 12:30:00,132.95,133.17,132.28,132.32,25981.0,132.1992,132.418,131.533,131.5728,25981.0
2025-03-04 13:00:00,132.33,133.17,132.3,132.8,22741.0,131.5827,132.418,131.5529,132.0501,22741.0
2025-03-04 13:30:00,132.75,133.08,132.54,132.67,40845.0,132.0004,132.3285,131.7916,131.9208,40845.0
2025-03-04 14:00:00,132.76,133.7,132.7,133.36,41585.0,132.0103,132.945,131.9506,132.6069,41585.0
2025-03-04 14:30:00,133.46,134.78,133.31,134.65,104451.0,132.7064,134.0189,132.5572,133.8896,104451.0
2025-03-04 15:00:00,134.77,134.86,133.81,134.04,96742.0,134.009,134.0984,133.0544,133.2831,96742.0
2025-03-04 15:30:00,133.97,134.08,132.07,132.26,277178.0,133.2135,133.3229,131.3242,131.5131,277178.0
2025-03-05 09:30:00,131.85,132.45,131.25,132.28,105862.0,131.1054,131.7021,130.5088,131.533,105862.0
2025-03-05 10:00:00,132.75,133.24,131.57,131.93,27850.0,132.0004,132.4876,130.827,131.185,27850.0
2025-03-05 10:30:00,131.89,132.48,131.76,131.79,27432.0,131.1452,131.7319,131.016,131.0458,27432.0
2025-03-05 11:00:00,131.74,132.27,131.61,132.16,34271.0,130.9961,131.5231,130.8668,131.4137,34271.0
2025-03-05 11:30:00,132.08,132.92,131.75,132.88,26211.0,131.3341,132.1694,131.006,132.1296,26211.0
2025-03-05 12:00:00,132.88,133.23,132.54,133.1,28655.0,132.1296,132.4777,131.7916,132.3484,28655.0
2025-03-05 12:30:00,133.09,134.04,132.86,133.55,196449.0,132.3384,133.2831,132.1097,132.7958,196449.0
2025-03-05 13:00:00,133.54,133.91,133.35,133.58,37476.0,132.7859,133.1538,132.597,132.8257,37476.0
2025-03-05 13:30:00,133.59,133.68,133.0,133.68,21684.0,132.8356,132.9251,132.249,132.9251,21684.0
2025-03-05 14:00:00,133.67,134.3,133.55,133.6,51106.0,132.9152,133.5416,132.7958,132.8456,51106.0
2025-03-05 14:30:00,133.62,135.59,133.33,133.7,114946.0,132.8655,134.8243,132.5771,132.945,114946.0
2025-03-05 15:00:00,133.84,134.03,132.63,133.47,66088.0,133.0842,133.2731,131.881,132.7163,66088.0
2025-03-05 15:30:00,133.39,134.02,133.15,133.68,257717.0,132.6368,133.2632,132.3981,132.9251,257717.0
2025-03-06 09:30:00,132.17,133.33,131.68,132.26,62872.0,131.4236,132.5771,130.9364,131.5131,62872.0
2025-03-06 10:00:00,132.55,133.05,132.01,132.5,40807.0,131.8015,132.2987,131.2645,131.7518,40807.0
2025-03-06 10:30:00,132.45,133.6,132.28,133.33,37742.0,131.7021,132.8456,131.533,132.5771,37742.0
2025-03-06 11:00:00,133.38,133.51,132.08,132.81,37726.0,132.6268,132.7561,131.3341,132.06,37726.0
2025-03-06 11:30:00,132.81,132.81,131.54,131.91,43888.0,132.06,132.06,130.7972,131.1651,43888.0
2025-03-06 12:00:00,131.86,132.22,131.5,131.69,38332.0,131.1154,131.4734,130.7574,130.9464,38332.0
2025-03-06 12:30:00,131.75,131.95,131.24,131.9,39310.0,131.006,131.2049,130.4989,131.1552,39310.0
2025-03-06 13:00:00,131.91,132.25,131.58,131.69,37876.0,131.1651,131.5032,130.837,130.9464,37876.0
2025-03-06 13:30:00,131.69,131.7,131.01,131.03,36471.0,130.9464,130.9563,130.2702,130.2901,36471.0
2025-03-06 14:00:00,131.1,131.54,131.01,131.37,35647.0,130.3597,130.7972,130.2702,130.6282,35647.0
2025-03-06 14:30:00,131.37,132.7,131.28,131.54,68516.0,130.6282,131.9506,130.5387,130.7972,68516.0
2025-03-06 15:00:00,131.42,132.37,131.36,132.25,60399.0,130.6779,131.6225,130.6182,131.5032,60399.0
2025-03-06 15:30:00,132.33,133.07,132.04,133.04,219361.0,131.5827,132.3186,131.2944,132.2887,219361.0
2025-03-07 09:30:00,131.97,135.57,130.7,134.67,76158.0,131.2248,134.8044,129.9619,133.9095,76158.0
2025-03-07 10:00:00,134.55,135.19,133.99,135.04,50336.0,133.7902,134.4266,133.2334,134.2774,50336.0
2025-03-07 10:30:00,135.09,135.29,134.15,134.61,54634.0,134.3272,134.526,133.3925,133.8499,54634.0
2025-03-07 11:00:00,134.78,136.41,134.75,136.29,90033.0,134.0189,135.6397,133.9891,135.5204,90033.0
2025-03-07 11:30:00,136.27,137.7,136.02,137.66,73868.0,135.5005,136.9224,135.2519,136.8826,73868.0
2025-03-07 12:00:00,137.72,137.84,136.54,137.24,66697.0,136.9423,137.0616,135.769,136.465,66697.0
2025-03-07 12:30:00,137.12,138.06,136.86,137.83,62267.0,136.3457,137.2804,136.0872,137.0517,62267.0
2025-03-07 13:00:00,137.78,138.12,137.26,137.52,42926.0,137.002,137.34,136.4849,136.7434,42926.0
2025-03-07 13:30:00,137.53,138.65,137.48,138.34,49743.0,136.7534,137.867,136.7037,137.5588,49743.0
2025-03-07 14:00:00,138.43,139.27,138.25,138.88,68947.0,137.6483,138.4835,137.4693,138.0957,68947.0
2025-03-07 14:30:00,138.93,139.37,138.74,138.91,78462.0,138.1455,138.583,137.9565,138.1256,78462.0
2025-03-07 15:00:00,138.91,140.23,138.85,140.05,148428.0,138.1256,139.4381,138.0659,139.2591,148428.0
2025-03-07 15:30:00,140.16,140.21,139.18,139.22,402950.0,139.3685,139.4182,138.3941,138.4338,402950.0
2025-03-10 09:30:00,138.65,143.0,136.87,139.92,103170.0,137.867,142.1925,136.0971,139.1299,103170.0
2025-03-10 10:00:00,139.64,140.6,139.32,140.5,53878.0,138.8515,139.806,138.5333,139.7066,53878.0
2025-03-10 10:30:00,140.5,141.41,139.64,141.41,77264.0,139.7066,140.6115,138.8515,140.6115,77264.0
2025-03-10 11:00:00,141.44,141.75,140.31,140.58,67491.0,140.6413,140.9495,139.5177,139.7861,67491.0
2025-03-10 11:30:00,140.47,140.48,138.45,139.57,48774.0,139.6768,139.6867,137.6682,138.7819,48774.0
2025-03-10 12:00:00,139.61,140.46,139.46,140.41,52260.0,138.8216,139.6668,138.6725,139.6171,52260.0
2025-03-10 12:30:00,140.4,140.51,139.86,140.47,69068.0,139.6072,139.7165,139.0702,139.6768,69068.0
2025-03-10 13:00:00,140.48,140.5,139.3,139.33,61173.0,139.6867,139.7066,138.5134,138.5432,61173.0
2025-03-10 13:30:00,139.38,139.64,138.01,138.04,55713.0,138.5929,138.8515,137.2307,137.2605,55713.0
2025-03-10 14:00:00,138.24,138.67,137.46,137.64,56135.0,137.4594,137.8869,136.6838,136.8628,56135.0
2025-03-10 14:30:00,137.8,138.15,136.86,137.16,48862.0,137.0218,137.3699,136.0872,136.3855,48862.0
2025-03-10 15:00:00,137.11,138.23,136.44,137.77,116409.0,136.3357,137.4494,135.6695,136.992,116409.0
2025-03-10 15:30:00,137.84,138.01,136.81,137.26,236318.0,137.0616,137.2307,136.0374,136.4849,236318.0
2025-03-11 09:30:00,136.66,137.26,133.68,134.53,74788.0,135.8883,136.4849,132.9251,133.7703,74788.0
2025-03-11 10:00:00,134.52,135.14,133.51,134.26,70563.0,133.7604,134.3769,132.7561,133.5018,70563.0
2025-03-11 10:30:00,134.28,134.45,133.41,133.76,49774.0,133.5217,133.6908,132.6566,133.0047,49774.0
2025-03-11 11:00:00,133.59,134.89,133.46,134.45,33667.0,132.8356,134.1283,132.7064,133.6908,33667.0
2025-03-11 11:30:00,134.33,135.19,134.33,134.59,24562.0,133.5714,134.4266,133.5714,133.83,24562.0
2025-03-11 12:00:00,134.62,134.82,133.74,133.93,33104.0,133.8598,134.0587,132.9848,133.1737,33104.0
2025-03-11 12:30:00,133.95,134.08,133.16,133.27,23055.0,133.1936,133.3229,132.408,132.5174,23055.0
2025-03-11 13:00:00,133.27,133.42,132.75,133.13,56644.0,132.5174,132.6666,132.0004,132.3782,56644.0
2025-03-11 13:30:00,133.13,133.72,133.0,133.69,35061.0,132.3782,132.9649,132.249,132.9351,35061.0
2025-03-11 14:00:00,133.72,135.2,133.71,134.84,45496.0,132.9649,134.4365,132.9549,134.0786,45496.0
2025-03-11 14:30:00,134.97,136.27,134.22,135.68,48352.0,134.2078,135.5005,133.4621,134.9138,48352.0
2025-03-11 15:00:00,135.67,135.93,134.87,134.92,48480.0,134.9039,135.1624,134.1084,134.1581,48480.0
2025-03-11 15:30:00,134.99,135.53,133.65,134.01,179315.0,134.2277,134.7647,132.8953,133.2532,179315.0
2025-03-12 09:30:00,133.85,134.16,131.02,132.73,68773.0,133.0942,133.4024,130.2801,131.9805,68773.0
2025-03-12 10:00:00,133.01,134.0,132.03,132.97,44174.0,132.2589,133.2433,131.2844,132.2191,44174.0
2025-03-12 10:30:00,132.98,133.41,132.67,132.78,27313.0,132.2291,132.6566,131.9208,132.0302,27313.0
2025-03-12 11:00:00,132.78,133.11,132.29,132.8,32159.0,132.0302,132.3583,131.543,132.0501,32159.0
2025-03-12 11:30:00,132.93,133.92,132.76,133.92,23872.0,132.1793,133.1638,132.0103,133.1638,23872.0
2025-03-12 12:00:00,133.85,134.38,133.57,134.08,28436.0,133.0942,133.6212,132.8157,133.3229,28436.0
2025-03-12 12:30:00,134.31,134.41,133.44,133.44,15937.0,133.5516,133.651,132.6865,132.6865,15937.0
2025-03-12 13:00:00,133.47,134.23,133.45,134.23,16897.0,132.7163,133.472,132.6964,133.472,16897.0
2025-03-12 13:30:00,134.19,134.84,133.73,133.73,24054.0,133.4322,134.0786,132.9748,132.9748,24054.0
2025-03-12 14:00:00,133.81,134.21,133.66,133.97,18705.0,133.0544,133.4521,132.9052,133.2135,18705.0
2025-03-12 14:30:00,134.0,134.64,134.0,134.33,24433.0,133.2433,133.8797,133.2433,133.5714,24433.0
2025-03-12 15:00:00,134.28,134.32,133.76,134.15,29622.0,133.5217,133.5615,133.0047,133.3925,29622.0
2025-03-12 15:30:00,134.18,134.2,133.37,133.6,194743.0,133.4223,133.4422,132.6169,132.8456,194743.0
2025-03-13 09:30:00,133.2,134.6,132.36,133.97,44221.0,132.4478,133.8399,131.6126,133.2135,44221.0
2025-03-13 10:00:00,133.96,134.77,133.56,134.05,33290.0,133.2035,134.009,132.8058,133.293,33290.0
2025-03-13 10:30:00,134.09,134.46,133.15,133.88,34932.0,133.3328,133.7007,132.3981,133.124,34932.0
2025-03-13 11:00:00,133.94,133.99,132.93,133.4,27447.0,133.1836,133.2334,132.1793,132.6467,27447.0
2025-03-13 11:30:00,133.4,133.41,132.89,133.09,32275.0,132.6467,132.6566,132.1396,132.3384,32275.0
2025-03-13 12:00:00,133.09,133.64,132.89,133.12,16903.0,132.3384,132.8853,132.1396,132.3683,16903.0
2025-03-13 12:30:00,133.04,133.42,132.6,133.09,28946.0,132.2887,132.6666,131.8512,132.3384,28946.0
2025-03-13 13:00:00,133.21,133.56,132.58,132.58,15657.0,132.4578,132.8058,131.8313,131.8313,15657.0
2025-03-13 13:30:00,132.54,132.76,132.23,132.75,22855.0,131.7916,132.0103,131.4833,132.0004,22855.0
2025-03-13 14:00:00,132.76,133.74,132.76,133.45,29030.0,132.0103,132.9848,132.0103,132.6964,29030.0
2025-03-13 14:30:00,133.45,133.87,133.44,133.58,23849.0,132.6964,133.114,132.6865,132.8257,23849.0
2025-03-13 15:00:00,133.58,133.87,133.06,133.17,52507.0,132.8257,133.114,132.3086,132.418,52507.0
2025-03-13 15:30:00,133.17,133.75,132.73,132.95,147638.0,132.418,132.9947,131.9805,132.1992,147638.0
2025-03-14 09:30:00,133.23,134.56,132.65,133.87,32042.0,132.8715,134.1979,132.2931,133.5098,32042.0
2025-03-14 10:00:00,133.75,134.37,132.62,134.33,31164.0,133.3901,134.0084,132.2631,133.9685,31164.0
2025-03-14 10:30:00,134.33,135.05,134.08,134.87,31419.0,133.9685,134.6866,133.7192,134.5071,31419.0
2025-03-14 11:00:00,134.55,135.55,134.55,135.04,25583.0,134.1879,135.1853,134.1879,134.6766,25583.0
2025-03-14 11:30:00,134.99,135.31,134.6,135.03,18621.0,134.6268,134.9459,134.2378,134.6666,18621.0
2025-03-14 12:00:00,135.07,135.11,134.54,134.64,15341.0,134.7065,134.7464,134.178,134.2777,15341.0
2025-03-14 12:30:00,134.62,135.09,134.53,134.99,13350.0,134.2578,134.7265,134.168,134.6268,13350.0
2025-03-14 13:00:00,135.0,135.08,134.69,134.92,14973.0,134.6367,134.7165,134.3276,134.5569,14973.0
2025-03-14 13:30:00,134.83,134.97,134.6,134.67,14215.0,134.4672,134.6068,134.2378,134.3076,14215.0
2025-03-14 14:00:00,134.67,135.11,134.67,134.87,32819.0,134.3076,134.7464,134.3076,134.5071,32819.0
2025-03-14 14:30:00,134.94,135.07,134.69,134.75,22429.0,134.5769,134.7065,134.3276,134.3874,22429.0
2025-03-14 15:00:00,134.7,135.0,134.26,134.26,24171.0,134.3375,134.6367,133.8987,133.8987,24171.0
2025-03-14 15:30:00,134.33,134.74,134.06,134.45,79184.0,133.9685,134.3774,133.6993,134.0882,79184.0
2025-03-17 09:30:00,136.87,139.92,135.55,138.65,111442.0,136.5017,139.5435,135.1853,138.2769,111442.0
2025-03-17 10:00:00,138.65,140.57,138.6,140.15,110108.0,138.2769,140.1917,138.227,139.7729,110108.0
2025-03-17 10:30:00,140.15,142.27,140.13,141.15,91256.0,139.7729,141.8872,139.7529,140.7702,91256.0
2025-03-17 11:00:00,141.34,141.51,139.79,139.87,54927.0,140.9597,141.1292,139.4138,139.4936,54927.0
2025-03-17 11:30:00,139.85,139.9,139.05,139.62,45722.0,139.4737,139.5235,138.6758,139.2443,45722.0
2025-03-17 12:00:00,139.68,140.48,139.67,139.89,17890.0,139.3041,140.102,139.2942,139.5136,17890.0
2025-03-17 12:30:00,139.89,140.01,139.51,139.76,18380.0,139.5136,139.6332,139.1346,139.3839,18380.0
2025-03-17 13:00:00,139.76,139.76,139.2,139.25,19020.0,139.3839,139.3839,138.8254,138.8753,19020.0
2025-03-17 13:30:00,139.35,139.89,139.2,139.83,21274.0,138.975,139.5136,138.8254,139.4537,21274.0
2025-03-17 14:00:00,139.88,140.02,139.66,139.72,19136.0,139.5036,139.6432,139.2842,139.344,19136.0
2025-03-17 14:30:00,139.68,139.91,139.36,139.64,17941.0,139.3041,139.5335,138.985,139.2642,17941.0
2025-03-17 15:00:00,139.64,140.02,139.34,139.46,40333.0,139.2642,139.6432,138.9651,139.0847,40333.0
2025-03-17 15:30:00,139.46,139.72,138.17,138.2,241061.0,139.0847,139.344,137.7982,137.8281,241061.0
2025-03-18 09:30:00,137.23,137.52,136.15,137.52,48470.0,136.8607,137.1499,135.7836,137.1499,48470.0
2025-03-18 10:00:00,137.34,138.69,137.21,138.3,27162.0,136.9704,138.3168,136.8408,137.9279,27162.0
2025-03-18 10:30:00,138.3,138.69,138.04,138.41,19732.0,137.9279,138.3168,137.6686,138.0376,19732.0
2025-03-18 11:00:00,138.41,138.44,137.79,137.97,26690.0,138.0376,138.0675,137.4192,137.5987,26690.0
2025-03-18 11:30:00,137.93,138.66,137.88,138.03,28117.0,137.5588,138.2869,137.509,137.6586,28117.0
2025-03-18 12:00:00,138.02,138.75,138.0,138.66,28293.0,137.6486,138.3766,137.6287,138.2869,28293.0
2025-03-18 12:30:00,138.75,138.76,137.77,137.89,19041.0,138.3766,138.3866,137.3993,137.519,19041.0
2025-03-18 13:00:00,137.88,138.27,137.43,138.1,15148.0,137.509,137.8979,137.0602,137.7284,15148.0
2025-03-18 13:30:00,138.24,138.37,137.99,138.09,22986.0,137.868,137.9977,137.6187,137.7184,22986.0
2025-03-18 14:00:00,138.12,138.31,137.8,137.86,19081.0,137.7483,137.9378,137.4292,137.489,19081.0
2025-03-18 14:30:00,137.87,138.08,137.5,137.5,30697.0,137.499,137.7084,137.13,137.13,30697.0
2025-03-18 15:00:00,137.45,138.26,137.28,138.21,45067.0,137.0801,137.888,136.9106,137.8381,45067.0
2025-03-18 15:30:00,138.2,139.0,138.01,138.73,198274.0,137.8281,138.626,137.6386,138.3567,198274.0
2025-03-19 09:30:00,138.95,141.7,138.22,139.93,69679.0,138.5761,141.3187,137.8481,139.5535,69679.0
2025-03-19 10:00:00,139.93,140.37,139.6,140.18,27048.0,139.5535,139.9923,139.2244,139.8028,27048.0
2025-03-19 10:30:00,140.19,140.3,138.77,139.0,31926.0,139.8128,139.9225,138.3966,138.626,31926.0
2025-03-19 11:00:00,139.07,139.47,138.43,138.65,44703.0,138.6958,139.0947,138.0575,138.2769,44703.0
2025-03-19 11:30:00,138.71,139.18,138.23,138.91,23633.0,138.3367,138.8055,137.858,138.5362,23633.0
2025-03-19 12:00:00,139.08,139.35,138.61,138.9,23004.0,138.7058,138.975,138.237,138.5262,23004.0
2025-03-19 12:30:00,138.97,139.14,138.45,138.47,21258.0,138.596,138.7656,138.0774,138.0974,21258.0
2025-03-19 13:00:00,138.48,138.48,138.2,138.22,22833.0,138.1074,138.1074,137.8281,137.8481,22833.0
2025-03-19 13:30:00,138.21,138.38,137.79,138.22,24248.0,137.8381,138.0076,137.4192,137.8481,24248.0
2025-03-19 14:00:00,138.18,138.58,137.84,138.12,39598.0,137.8082,138.2071,137.4691,137.7483,39598.0
2025-03-19 14:30:00,138.24,138.92,137.83,138.46,61947.0,137.868,138.5462,137.4591,138.0874,61947.0
2025-03-19 15:00:00,138.6,139.37,138.46,138.74,52719.0,138.227,138.995,138.0874,138.3667,52719.0
2025-03-19 15:30:00,138.83,138.94,138.25,138.59,245450.0,138.4564,138.5661,137.878,138.2171,245450.0
2025-03-20 09:30:00,137.31,137.31,133.51,135.59,82045.0,136.9405,136.9405,133.1507,135.2251,82045.0
2025-03-20 10:00:00,135.52,136.78,135.05,136.38,61865.0,135.1553,136.4119,134.6866,136.013,61865.0
2025-03-20 10:30:00,136.32,136.83,135.7,135.84,43860.0,135.9532,136.4618,135.3348,135.4745,43860.0
2025-03-20 11:00:00,135.96,136.44,135.54,135.62,40285.0,135.5941,136.0729,135.1753,135.2551,40285.0
2025-03-20 11:30:00,135.62,135.78,134.67,135.19,58735.0,135.2551,135.4146,134.3076,134.8262,58735.0
2025-03-20 12:00:00,135.19,135.38,134.64,134.64,48477.0,134.8262,135.0157,134.2777,134.2777,48477.0
2025-03-20 12:30:00,134.78,135.58,134.73,134.94,44417.0,134.4173,135.2152,134.3675,134.5769,44417.0
2025-03-20 13:00:00,134.89,135.23,134.37,134.39,49028.0,134.527,134.8661,134.0084,134.0284,49028.0
2025-03-20 13:30:00,134.44,134.87,133.98,134.77,53306.0,134.0782,134.5071,133.6195,134.4073,53306.0
2025-03-20 14:00:00,134.82,135.42,134.7,135.1,32797.0,134.4572,135.0556,134.3375,134.7365,32797.0
2025-03-20 14:30:00,135.15,135.6,134.89,135.13,26290.0,134.7863,135.2351,134.527,134.7664,26290.0
2025-03-20 15:00:00,135.25,135.3,134.65,134.8,35643.0,134.8861,134.9359,134.2877,134.4373,35643.0
2025-03-20 15:30:00,134.68,135.34,134.51,134.91,253061.0,134.3176,134.9758,134.148,134.547,253061.0
2025-03-21 09:30:00,134.27,134.27,132.14,132.69,175085.0,133.9087,133.9087,131.7844,132.3329,175085.0
2025-03-21 10:00:00,132.73,133.17,132.08,132.92,43148.0,132.3728,132.8117,131.7246,132.5623,43148.0
2025-03-21 10:30:00,132.93,134.45,132.74,134.39,48899.0,132.5723,134.0882,132.3828,134.0284,48899.0
2025-03-21 11:00:00,134.29,134.29,132.91,133.59,34735.0,133.9286,133.9286,132.5524,133.2305,34735.0
2025-03-21 11:30:00,133.59,133.85,133.35,133.77,21579.0,133.2305,133.4898,132.9912,133.41,21579.0
2025-03-21 12:00:00,133.81,134.75,133.63,134.65,36153.0,133.4499,134.3874,133.2704,134.2877,36153.0
2025-03-21 12:30:00,134.64,134.64,133.66,133.99,26242.0,134.2777,134.2777,133.3003,133.6294,26242.0
2025-03-21 13:00:00,134.03,134.1,133.28,133.33,24230.0,133.6693,133.7392,132.9214,132.9712,24230.0
2025-03-21 13:30:00,133.34,133.77,133.23,133.24,33926.0,132.9812,133.41,132.8715,132.8815,33926.0
2025-03-21 14:00:00,133.23,133.89,133.23,133.48,46554.0,132.8715,133.5297,132.8715,133.1208,46554.0
2025-03-21 14:30:00,133.48,133.99,133.46,133.67,37911.0,133.1208,133.6294,133.1009,133.3103,37911.0
2025-03-21 15:00:00,133.69,133.85,133.24,133.72,54231.0,133.3303,133.4898,132.8815,133.3602,54231.0
2025-03-21 15:30:00,133.64,133.99,133.16,133.71,247476.0,133.2804,133.6294,132.8017,133.3502,247476.0
2025-03-24 09:30:00,134.74,135.3,133.43,134.84,71202.0,134.3774,134.9359,133.071,134.4772,71202.0
2025-03-24 10:00:00,134.9,135.5,134.66,135.25,27115.0,134.537,135.1354,134.2976,134.8861,27115.0
2025-03-24 10:30:00,135.08,135.56,135.08,135.25,21125.0,134.7165,135.1952,134.7165,134.8861,21125.0
2025-03-24 11:00:00,135.33,135.55,134.94,134.94,17739.0,134.9658,135.1853,134.5769,134.5769,17739.0
2025-03-24 11:30:00,134.87,135.39,134.87,135.08,15874.0,134.5071,135.0257,134.5071,134.7165,15874.0
2025-03-24 12:00:00,135.08,135.08,134.61,134.66,25843.0,134.7165,134.7165,134.2478,134.2976,25843.0
2025-03-24 12:30:00,134.63,134.82,134.53,134.79,15075.0,134.2677,134.4572,134.168,134.4273,15075.0
2025-03-24 13:00:00,134.8,134.84,134.42,134.66,27058.0,134.4373,134.4772,134.0583,134.2976,27058.0
2025-03-24 13:30:00,134.62,135.34,134.61,135.14,20839.0,134.2578,134.9758,134.2478,134.7764,20839.0
2025-03-24 14:00:00,135.13,135.15,134.89,135.04,19564.0,134.7664,134.7863,134.527,134.6766,19564.0
2025-03-24 14:30:00,135.11,135.4,134.94,134.96,19655.0,134.7464,135.0357,134.5769,134.5968,19655.0
2025-03-24 15:00:00,134.9,135.0,134.43,134.86,31515.0,134.537,134.6367,134.0683,134.4971,31515.0
2025-03-24 15:30:00,134.91,136.05,134.91,135.72,155354.0,134.547,135.6839,134.547,135.3548,155354.0
2025-03-25 09:30:00,136.67,136.71,134.67,135.4,55599.0,136.3022,136.3421,134.3076,135.0357,55599.0
2025-03-25 10:00:00,135.32,136.38,135.0,136.04,22009.0,134.9559,136.013,134.6367,135.6739,22009.0
2025-03-25 10:30:00,136.3,137.33,136.29,136.9,43402.0,135.9332,136.9605,135.9233,136.5316,43402.0
2025-03-25 11:00:00,136.88,137.03,136.44,136.78,16127.0,136.5117,136.6613,136.0729,136.4119,16127.0
2025-03-25 11:30:00,136.69,136.92,136.0,136.21,25160.0,136.3222,136.5516,135.634,135.8435,25160.0
2025-03-25 12:00:00,136.35,136.47,136.05,136.28,21543.0,135.9831,136.1028,135.6839,135.9133,21543.0
2025-03-25 12:30:00,136.16,136.64,136.16,136.25,24863.0,135.7936,136.2723,135.7936,135.8834,24863.0
2025-03-25 13:00:00,136.25,136.53,135.96,136.0,16472.0,135.8834,136.1626,135.5941,135.634,16472.0
2025-03-25 13:30:00,135.99,136.21,135.85,135.85,25215.0,135.6241,135.8435,135.4844,135.4844,25215.0
2025-03-25 14:00:00,135.84,136.21,135.73,135.92,19114.0,135.4745,135.8435,135.3648,135.5543,19114.0
2025-03-25 14:30:00,135.94,136.13,135.68,136.03,20143.0,135.5742,135.7637,135.3149,135.664,20143.0
2025-03-25 15:00:00,136.02,136.04,135.76,135.83,36658.0,135.654,135.6739,135.3947,135.4645,36658.0
2025-03-25 15:30:00,135.87,136.7,134.82,136.24,151705.0,135.5044,136.3322,134.4572,135.8734,151705.0
2025-03-26 09:30:00,136.25,137.53,135.17,137.11,26653.0,135.8834,137.1599,134.8063,136.7411,26653.0
2025-03-26 10:00:00,136.99,137.52,136.72,137.05,27430.0,136.6214,137.1499,136.3521,136.6812,27430.0
2025-03-26 10:30:00,137.05,137.26,136.07,136.2,24841.0,136.6812,136.8906,135.7039,135.8335,24841.0
2025-03-26 11:00:00,136.14,136.58,136.05,136.05,14574.0,135.7737,136.2125,135.6839,135.6839,14574.0
2025-03-26 11:30:00,136.23,136.52,136.06,136.46,19657.0,135.8634,136.1526,135.6939,136.0928,19657.0
2025-03-26 12:00:00,136.46,136.58,136.18,136.56,19136.0,136.0928,136.2125,135.8136,136.1925,19136.0
2025-03-26 12:30:00,136.55,136.55,135.8,135.84,13001.0,136.1826,136.1826,135.4346,135.4745,13001.0
2025-03-26 13:00:00,135.79,135.94,135.5,135.84,15010.0,135.4246,135.5742,135.1354,135.4745,15010.0
2025-03-26 13:30:00,135.87,135.87,135.42,135.71,23537.0,135.5044,135.5044,135.0556,135.3448,23537.0
2025-03-26 14:00:00,135.81,136.4,135.78,136.21,17272.0,135.4446,136.033,135.4146,135.8435,17272.0
2025-03-26 14:30:00,136.12,136.17,135.76,135.86,20686.0,135.7537,135.8036,135.3947,135.4944,20686.0
2025-03-26 15:00:00,135.94,136.63,135.9,136.44,40764.0,135.5742,136.2623,135.5343,136.0729,40764.0
2025-03-26 15:30:00,136.34,136.68,136.16,136.41,104728.0,135.9731,136.3122,135.7936,136.0429,104728.0
2025-03-27 09:30:00,136.74,136.98,134.99,136.13,32985.0,136.372,136.6114,134.6268,135.7637,32985.0
2025-03-27 10:00:00,136.13,136.95,136.12,136.68,18833.0,135.7637,136.5815,135.7537,136.3122,18833.0
2025-03-27 10:30:00,136.6,137.09,136.46,136.6,16193.0,136.2324,136.7211,136.0928,136.2324,16193.0
2025-03-27 11:00:00,136.55,136.91,136.34,136.41,20415.0,136.1826,136.5416,135.9731,136.0429,20415.0
2025-03-27 11:30:00,136.38,136.49,135.41,135.47,25693.0,136.013,136.1227,135.0456,135.1055,25693.0
2025-03-27 12:00:00,135.47,136.38,135.36,136.12,37568.0,135.1055,136.013,134.9958,135.7537,37568.0
2025-03-27 12:30:00,136.25,137.2,135.91,136.14,77094.0,135.8834,136.8308,135.5443,135.7737,77094.0
2025-03-27 13:00:00,136.11,136.66,135.98,135.98,42013.0,135.7437,136.2923,135.6141,135.6141,42013.0
2025-03-27 13:30:00,136.08,136.33,135.7,135.85,12779.0,135.7138,135.9632,135.3348,135.4844,12779.0
2025-03-27 14:00:00,135.91,136.43,135.84,136.04,28311.0,135.5443,136.0629,135.4745,135.6739,28311.0
2025-03-27 14:30:00,136.08,136.18,135.75,135.77,20556.0,135.7138,135.8136,135.3847,135.4047,20556.0
2025-03-27 15:00:00,135.72,136.49,135.72,136.33,17440.0,135.3548,136.1227,135.3548,135.9632,17440.0
2025-03-27 15:30:00,136.33,136.42,135.66,135.68,144954.0,135.9632,136.0529,135.295,135.3149,144954.0
2025-03-28 09:30:00,133.57,136.27,132.8,135.08,128818.0,133.2106,135.9033,132.4427,134.7165,128818.0
2025-03-28 10:00:00,134.75,136.02,134.61,134.81,59537.0,134.3874,135.654,134.2478,134.4472,59537.0
2025-03-28 10:30:00,135.15,135.15,134.56,134.57,79216.0,134.7863,134.7863,134.1979,134.2079,79216.0
2025-03-28 11:00:00,134.55,134.99,134.16,134.81,23660.0,134.1879,134.6268,133.799,134.4472,23660.0
2025-03-28 11:30:00,134.69,135.11,134.5,134.6,19979.0,134.3276,134.7464,134.1381,134.2378,19979.0
2025-03-28 12:00:00,134.58,135.1,134.57,134.58,49277.0,134.2179,134.7365,134.2079,134.2179,49277.0
2025-03-28 12:30:00,134.63,135.1,134.62,134.77,18514.0,134.2677,134.7365,134.2578,134.4073,18514.0
2025-03-28 13:00:00,134.68,134.78,134.04,134.04,12385.0,134.3176,134.4173,133.6793,133.6793,12385.0
2025-03-28 13:30:00,134.09,134.86,134.09,134.77,19576.0,133.7292,134.4971,133.7292,134.4073,19576.0
2025-03-28 14:00:00,134.69,134.85,134.31,134.39,19668.0,134.3276,134.4871,133.9486,134.0284,19668.0
2025-03-28 14:30:00,134.43,134.99,134.3,134.99,36642.0,134.0683,134.6268,133.9386,134.6268,36642.0
2025-03-28 15:00:00,134.93,135.18,134.5,134.66,36030.0,134.5669,134.8162,134.1381,134.2976,36030.0
2025-03-28 15:30:00,134.7,134.96,133.74,134.14,197536.0,134.3375,134.5968,133.3801,133.779,197536.0
2025-03-31 09:30:00,133.36,135.0,132.67,135.0,70947.0,133.0011,134.6367,132.313,134.6367,70947.0
2025-03-31 10:00:00,135.01,136.06,134.88,135.56,35663.0,134.6467,135.6939,134.5171,135.1952,35663.0
2025-03-31 10:30:00,135.68,136.31,135.65,135.68,26986.0,135.3149,135.9432,135.285,135.3149,26986.0
2025-03-31 11:00:00,135.38,135.68,135.01,135.01,26282.0,135.0157,135.3149,134.6467,134.6467,26282.0
2025-03-31 11:30:00,135.09,135.21,134.55,134.72,32265.0,134.7265,134.8462,134.1879,134.3575,32265.0
2025-03-31 12:00:00,134.86,134.92,134.27,134.78,19532.0,134.4971,134.5569,133.9087,134.4173,19532.0
2025-03-31 12:30:00,134.91,134.91,134.39,134.39,29158.0,134.547,134.547,134.0284,134.0284,29158.0
2025-03-31 13:00:00,134.39,135.0,134.39,134.72,23865.0,134.0284,134.6367,134.0284,134.3575,23865.0
2025-03-31 13:30:00,134.69,135.19,134.62,134.84,22945.0,134.3276,134.8262,134.2578,134.4772,22945.0
2025-03-31 14:00:00,134.87,135.77,134.87,135.26,28991.0,134.5071,135.4047,134.5071,134.896,28991.0
2025-03-31 14:30:00,135.26,135.54,135.08,135.09,21447.0,134.896,135.1753,134.7165,134.7265,21447.0
2025-03-31 15:00:00,135.18,135.79,134.91,135.05,39365.0,134.8162,135.4246,134.547,134.6866,39365.0
2025-03-31 15:30:00,134.92,136.25,134.92,134.98,348946.0,134.5569,135.8834,134.5569,134.6168,348946.0
2025-04-01 09:30:00,134.94,135.09,133.72,133.92,57642.0,134.5769,134.7265,133.3602,133.5596,57642.0
2025-04-01 10:00:00,134.24,134.44,133.08,133.74,32056.0,133.8788,134.0782,132.7219,133.3801,32056.0
2025-04-01 10:30:00,133.93,134.69,133.75,134.62,25153.0,133.5696,134.3276,133.3901,134.2578,25153.0
2025-04-01 11:00:00,134.54,135.29,134.54,134.69,31026.0,134.178,134.926,134.178,134.3276,31026.0
2025-04-01 11:30:00,134.6,135.28,134.55,135.28,37027.0,134.2378,134.916,134.1879,134.916,37027.0
2025-04-01 12:00:00,135.28,135.74,135.17,135.43,44817.0,134.916,135.3747,134.8063,135.0656,44817.0
2025-04-01 12:30:00,135.35,135.46,134.56,134.72,29306.0,134.9858,135.0955,134.1979,134.3575,29306.0
2025-04-01 13:00:00,134.72,134.87,134.57,134.59,82178.0,134.3575,134.5071,134.2079,134.2278,82178.0
2025-04-01 13:30:00,134.59,134.7,134.06,134.16,53331.0,134.2278,134.3375,133.6993,133.799,53331.0
2025-04-01 14:00:00,134.16,134.19,132.95,133.55,68045.0,133.799,133.8289,132.5922,133.1906,68045.0
2025-04-01 14:30:00,133.63,134.61,133.51,134.51,51616.0,133.2704,134.2478,133.1507,134.148,51616.0
2025-04-01 15:00:00,134.51,134.71,134.06,134.28,99574.0,134.148,134.3475,133.6993,133.9187,99574.0
2025-04-01 15:30:00,134.24,134.97,134.22,134.96,209525.0,133.8788,134.6068,133.8588,134.5968,209525.0
2025-04-02 09:30:00,133.17,134.99,132.43,134.64,50173.0,132.8117,134.6268,132.0736,134.2777,50173.0
2025-04-02 10:00:00,134.46,135.0,133.8,134.37,29178.0,134.0982,134.6367,133.44,134.0084,29178.0
2025-04-02 10:30:00,134.37,134.76,134.03,134.76,20443.0,134.0084,134.3974,133.6693,134.3974,20443.0
2025-04-02 11:00:00,134.6,139.18,134.56,138.91,238377.0,134.2378,138.8055,134.1979,138.5362,238377.0
2025-04-02 11:30:00,138.63,140.6,137.84,140.28,261062.0,138.257,140.2217,137.4691,139.9025,261062.0
2025-04-02 12:00:00,140.29,142.17,139.8,141.9,225115.0,139.9125,141.7874,139.4238,141.5182,225115.0
2025-04-02 12:30:00,141.97,143.55,139.61,141.56,516927.0,141.588,143.1637,139.2343,141.1791,516927.0
2025-04-02 13:00:00,141.77,142.67,140.44,141.97,155359.0,141.3885,142.2861,140.0621,141.588,155359.0
2025-04-02 13:30:00,141.85,142.46,141.45,141.91,66861.0,141.4683,142.0767,141.0694,141.5281,66861.0
2025-04-02 14:00:00,141.97,142.75,141.6,142.09,53309.0,141.588,142.3659,141.219,141.7077,53309.0
2025-04-02 14:30:00,142.28,142.78,141.73,142.41,48232.0,141.8971,142.3958,141.3486,142.0268,48232.0
2025-04-02 15:00:00,142.26,142.96,141.97,142.67,173008.0,141.8772,142.5753,141.588,142.2861,173008.0
2025-04-02 15:30:00,142.59,143.5,141.42,142.95,433466.0,142.2063,143.1139,141.0395,142.5653,433466.0
2025-04-03 09:30:00,139.13,143.96,138.62,139.61,121945.0,138.7556,143.5726,138.247,139.2343,121945.0
2025-04-03 10:00:00,139.25,139.86,138.5,139.64,92542.0,138.8753,139.4837,138.1273,139.2642,92542.0
2025-04-03 10:30:00,139.66,140.32,138.81,139.15,80140.0,139.2842,139.9424,138.4365,138.7756,80140.0
2025-04-03 11:00:00,139.02,139.09,138.01,138.6,68125.0,138.6459,138.7157,137.6386,138.227,68125.0
2025-04-03 11:30:00,138.57,139.52,138.43,139.34,46394.0,138.1971,139.1446,138.0575,138.9651,46394.0
2025-04-03 12:00:00,139.36,140.33,138.88,140.04,67143.0,138.985,139.9524,138.5063,139.6632,67143.0
2025-04-03 12:30:00,140.17,140.39,139.65,140.13,73852.0,139.7928,140.0122,139.2742,139.7529,73852.0
2025-04-03 13:00:00,140.13,140.13,138.88,139.05,45236.0,139.7529,139.7529,138.5063,138.6758,45236.0
2025-04-03 13:30:00,138.98,139.31,138.71,138.78,33094.0,138.606,138.9351,138.3367,138.4066,33094.0
2025-04-03 14:00:00,138.78,139.93,138.78,139.84,44011.0,138.4066,139.5535,138.4066,139.4637,44011.0
2025-04-03 14:30:00,139.82,140.42,139.05,140.38,69116.0,139.4438,140.0421,138.6758,140.0023,69116.0
2025-04-03 15:00:00,140.34,140.39,139.25,139.43,132810.0,139.9624,140.0122,138.8753,139.0548,132810.0
2025-04-03 15:30:00,139.43,139.66,138.74,139.5,306360.0,139.0548,139.2842,138.3667,139.1246,306360.0
2025-04-04 09:30:00,136.8,138.7,135.5,138.3,128757.0,136.4319,138.3268,135.1354,137.9279,128757.0
2025-04-04 10:00:00,138.1,138.1,136.2,137.35,117445.0,137.7284,137.7284,135.8335,136.9804,117445.0
2025-04-04 10:30:00,137.47,138.18,136.43,138.03,100465.0,137.1001,137.8082,136.0629,137.6586,100465.0
2025-04-04 11:00:00,137.9,140.31,137.88,138.34,148276.0,137.5289,139.9324,137.509,137.9677,148276.0
2025-04-04 11:30:00,138.34,138.54,135.59,135.59,57990.0,137.9677,138.1672,135.2251,135.2251,57990.0
2025-04-04 12:00:00,135.59,136.61,134.13,134.34,49814.0,135.2251,136.2424,133.7691,133.9785,49814.0
2025-04-04 12:30:00,134.65,134.89,134.06,134.76,46082.0,134.2877,134.527,133.6993,134.3974,46082.0
2025-04-04 13:00:00,134.74,134.95,133.33,134.73,39293.0,134.3774,134.5869,132.9712,134.3675,39293.0
2025-04-04 13:30:00,134.6,135.05,134.21,134.77,34139.0,134.2378,134.6866,133.8489,134.4073,34139.0
2025-04-04 14:00:00,134.81,136.24,134.2,135.03,101799.0,134.4472,135.8734,133.8389,134.6666,101799.0
2025-04-04 14:30:00,134.97,136.16,134.39,135.68,143067.0,134.6068,135.7936,134.0284,135.3149,143067.0
2025-04-04 15:00:00,135.93,136.17,134.98,135.36,88024.0,135.5642,135.8036,134.6168,134.9958,88024.0
2025-04-04 15:30:00,135.29,135.81,133.11,133.14,372524.0,134.926,135.4446,132.7518,132.7817,372524.0
2025-04-07 09:30:00,130.81,132.68,128.32,132.37,101412.0,130.458,132.323,127.9747,132.0138,101412.0
2025-04-07 10:00:00,132.07,136.79,130.36,132.33,67729.0,131.7146,136.4219,130.0092,131.9739,67729.0
2025-04-07 10:30:00,132.43,133.13,130.37,132.58,41215.0,132.0736,132.7718,130.0192,132.2232,41215.0
2025-04-07 11:00:00,132.64,134.65,129.73,129.97,44963.0,132.2831,134.2877,129.3809,129.6203,44963.0
2025-04-07 11:30:00,129.97,131.43,129.91,130.93,31541.0,129.6203,131.0763,129.5604,130.5777,31541.0
2025-04-07 12:00:00,130.83,131.23,129.78,131.03,30748.0,130.478,130.8769,129.4308,130.6774,30748.0
2025-04-07 12:30:00,130.85,131.18,129.86,130.11,26411.0,130.4979,130.827,129.5106,129.7599,26411.0
2025-04-07 13:00:00,130.4,132.62,129.89,132.62,51278.0,130.0491,132.2631,129.5405,132.2631,51278.0
2025-04-07 13:30:00,132.61,133.56,131.73,133.27,35268.0,132.2532,133.2006,131.3755,132.9114,35268.0
2025-04-07 14:00:00,133.45,133.96,132.49,133.05,33543.0,133.0909,133.5995,132.1335,132.692,33543.0
2025-04-07 14:30:00,133.05,133.42,132.41,132.54,35039.0,132.692,133.061,132.0537,132.1834,35039.0
2025-04-07 15:00:00,132.68,133.24,131.68,131.81,76436.0,132.323,132.8815,131.3257,131.4553,76436.0
2025-04-07 15:30:00,131.88,133.22,131.88,132.92,240793.0,131.5251,132.8615,131.5251,132.5623,240793.0
2025-04-08 09:30:00,135.0,137.48,134.14,137.01,176906.0,134.6367,137.1101,133.779,136.6413,176906.0
2025-04-08 10:00:00,136.93,137.5,135.68,136.17,61193.0,136.5615,137.13,135.3149,135.8036,61193.0
2025-04-08 10:30:00,136.17,136.73,135.62,135.71,34074.0,135.8036,136.3621,135.2551,135.3448,34074.0
2025-04-08 11:00:00,135.74,135.9,134.69,135.51,38584.0,135.3747,135.5343,134.3276,135.1454,38584.0
2025-04-08 11:30:00,135.69,137.07,135.66,136.45,36247.0,135.3249,136.7012,135.295,136.0828,36247.0
2025-04-08 12:00:00,136.36,136.62,135.53,135.74,27390.0,135.9931,136.2524,135.1653,135.3747,27390.0
2025-04-08 12:30:00,135.88,135.93,133.57,133.57,39067.0,135.5144,135.5642,133.2106,133.2106,39067.0
2025-04-08 13:00:00,133.58,134.31,133.18,133.84,47805.0,133.2206,133.9486,132.8216,133.4799,47805.0
2025-04-08 13:30:00,133.83,135.18,133.68,134.86,38235.0,133.4699,134.8162,133.3203,134.4971,38235.0
2025-04-08 14:00:00,134.81,134.81,133.6,133.7,39647.0,134.4472,134.4472,133.2405,133.3402,39647.0
2025-04-08 14:30:00,133.76,135.1,133.7,134.54,40152.0,133.4001,134.7365,133.3402,134.178,40152.0
2025-04-08 15:00:00,134.54,134.64,132.95,133.77,86221.0,134.178,134.2777,132.5922,133.41,86221.0
2025-04-08 15:30:00,133.77,133.77,131.73,133.37,238117.0,133.41,133.41,131.3755,133.0111,238117.0
2025-04-09 09:30:00,130.52,134.86,130.35,134.86,50808.0,130.1688,134.4971,129.9992,134.4971,50808.0
2025-04-09 10:00:00,134.86,135.9,134.18,135.36,36400.0,134.4971,135.5343,133.8189,134.9958,36400.0
2025-04-09 10:30:00,135.09,135.69,134.02,134.14,23460.0,134.7265,135.3249,133.6594,133.779,23460.0
2025-04-09 11:00:00,134.27,135.88,134.1,135.54,28867.0,133.9087,135.5144,133.7392,135.1753,28867.0
2025-04-09 11:30:00,135.38,135.84,134.46,134.75,29056.0,135.0157,135.4745,134.0982,134.3874,29056.0
2025-04-09 12:00:00,134.65,135.85,134.48,135.57,21345.0,134.2877,135.4844,134.1181,135.2052,21345.0
2025-04-09 12:30:00,135.57,136.65,135.55,135.98,16504.0,135.2052,136.2823,135.1853,135.6141,16504.0
2025-04-09 13:00:00,136.02,139.93,132.25,137.53,299253.0,135.654,139.5535,131.8941,137.1599,299253.0
2025-04-09 13:30:00,137.64,139.55,136.07,138.95,206844.0,137.2696,139.1745,135.7039,138.5761,206844.0
2025-04-09 14:00:00,139.04,140.74,137.32,138.34,118032.0,138.6659,140.3613,136.9505,137.9677,118032.0
2025-04-09 14:30:00,138.55,138.63,135.78,137.02,117497.0,138.1772,138.257,135.4146,136.6513,117497.0
2025-04-09 15:00:00,137.07,139.04,137.07,139.0,104746.0,136.7012,138.6659,136.7012,138.626,104746.0
2025-04-09 15:30:00,139.0,139.75,137.83,139.73,356399.0,138.626,139.3739,137.4591,139.354,356399.0
2025-04-10 09:30:00,138.12,140.58,136.87,139.53,75924.0,137.7483,140.2017,136.5017,139.1545,75924.0
2025-04-10 10:00:00,139.9,139.9,138.51,138.89,41961.0,139.5235,139.5235,138.1373,138.5163,41961.0
2025-04-10 10:30:00,138.81,139.37,138.16,138.17,42739.0,138.4365,138.995,137.7882,137.7982,42739.0
2025-04-10 11:00:00,138.17,138.61,137.71,138.03,36452.0,137.7982,138.237,137.3394,137.6586,36452.0
2025-04-10 11:30:00,137.97,138.32,137.45,137.93,52838.0,137.5987,137.9478,137.0801,137.5588,52838.0
2025-04-10 12:00:00,138.02,138.02,135.8,136.24,35989.0,137.6486,137.6486,135.4346,135.8734,35989.0
2025-04-10 12:30:00,136.22,138.19,136.22,138.19,45513.0,135.8534,137.8181,135.8534,137.8181,45513.0
2025-04-10 13:00:00,138.35,139.01,136.91,137.98,40109.0,137.9777,138.6359,136.5416,137.6087,40109.0
2025-04-10 13:30:00,137.88,139.49,137.81,139.11,41898.0,137.509,139.1146,137.4392,138.7357,41898.0
2025-04-10 14:00:00,138.92,139.97,138.05,139.8,39084.0,138.5462,139.5934,137.6785,139.4238,39084.0
2025-04-10 14:30:00,139.73,140.45,138.75,139.43,43158.0,139.354,140.0721,138.3766,139.0548,43158.0
2025-04-10 15:00:00,139.15,140.28,138.93,139.22,107253.0,138.7756,139.9025,138.5562,138.8454,107253.0
2025-04-10 15:30:00,139.16,140.08,138.3,139.66,233958.0,138.7855,139.7031,137.9279,139.2842,233958.0
2025-04-11 09:30:00,139.57,140.74,137.26,138.41,74360.0,139.1944,140.3613,136.8906,138.0376,74360.0
2025-04-11 10:00:00,138.17,139.72,137.84,138.68,29221.0,137.7982,139.344,137.4691,138.3068,29221.0
2025-04-11 10:30:00,138.69,140.37,138.48,139.5,24949.0,138.3168,139.9923,138.1074,139.1246,24949.0
2025-04-11 11:00:00,139.41,140.06,138.28,138.58,31260.0,139.0349,139.6831,137.9079,138.2071,31260.0
2025-04-11 11:30:00,138.58,139.84,138.57,139.44,24650.0,138.2071,139.4637,138.1971,139.0648,24650.0
2025-04-11 12:00:00,139.33,140.38,138.97,140.12,16781.0,138.9551,140.0023,138.596,139.743,16781.0
2025-04-11 12:30:00,140.28,141.42,140.19,141.13,20531.0,139.9025,141.0395,139.8128,140.7502,20531.0
2025-04-11 13:00:00,141.12,141.6,140.83,141.14,26237.0,140.7403,141.219,140.451,140.7602,26237.0
2025-04-11 13:30:00,141.28,142.71,141.0,142.49,38165.0,140.8998,142.326,140.6206,142.1066,38165.0
2025-04-11 14:00:00,142.67,142.93,141.86,142.39,20986.0,142.2861,142.5454,141.4783,142.0068,20986.0
2025-04-11 14:30:00,142.24,142.49,141.75,141.93,16891.0,141.8572,142.1066,141.3686,141.5481,16891.0
2025-04-11 15:00:00,141.89,142.3,141.62,141.84,30569.0,141.5082,141.9171,141.2389,141.4583,30569.0
2025-04-11 15:30:00,141.84,142.39,141.7,141.95,126291.0,141.4583,142.0068,141.3187,141.568,126291.0
2025-04-14 09:30:00,143.2,143.28,140.13,142.06,63623.0,142.8147,142.8945,139.7529,141.6777,63623.0
2025-04-14 10:00:00,142.06,142.72,141.67,142.39,27518.0,141.6777,142.336,141.2888,142.0068,27518.0
2025-04-14 10:30:00,142.3,143.21,142.3,142.96,53306.0,141.9171,142.8246,141.9171,142.5753,53306.0
2025-04-14 11:00:00,142.91,143.22,142.34,142.58,49068.0,142.5254,142.8346,141.957,142.1963,49068.0
2025-04-14 11:30:00,142.51,142.84,141.82,142.03,25181.0,142.1265,142.4556,141.4384,141.6478,25181.0
2025-04-14 12:00:00,141.97,142.77,141.69,142.14,42426.0,141.588,142.3858,141.3087,141.7575,42426.0
2025-04-14 12:30:00,142.14,142.86,142.03,142.65,47227.0,141.7575,142.4756,141.6478,142.2661,47227.0
2025-04-14 13:00:00,142.69,143.34,142.14,142.59,20843.0,142.306,142.9543,141.7575,142.2063,20843.0
2025-04-14 13:30:00,142.47,142.63,142.15,142.44,15361.0,142.0866,142.2462,141.7675,142.0567,15361.0
2025-04-14 14:00:00,142.46,143.02,142.46,142.96,18446.0,142.0767,142.6351,142.0767,142.5753,18446.0
2025-04-14 14:30:00,142.91,143.22,142.76,143.1,93409.0,142.5254,142.8346,142.3758,142.7149,93409.0
2025-04-14 15:00:00,143.15,144.04,143.08,144.03,42271.0,142.7648,143.6524,142.695,143.6424,42271.0
2025-04-14 15:30:00,144.05,144.07,142.96,143.04,175579.0,143.6624,143.6823,142.5753,142.6551,175579.0
2025-04-15 09:30:00,142.88,143.14,140.83,142.36,65206.0,142.4955,142.7548,140.451,141.9769,65206.0
2025-04-15 10:00:00,142.27,142.56,141.28,142.02,53326.0,141.8872,142.1764,140.8998,141.6378,53326.0
2025-04-15 10:30:00,142.06,142.64,142.01,142.64,76398.0,141.6777,142.2562,141.6279,142.2562,76398.0
2025-04-15 11:00:00,142.49,142.79,142.19,142.19,32591.0,142.1066,142.4058,141.8074,141.8074,32591.0
2025-04-15 11:30:00,142.14,142.62,141.86,142.62,47797.0,141.7575,142.2362,141.4783,142.2362,47797.0
2025-04-15 12:00:00,142.59,142.75,141.88,141.91,23984.0,142.2063,142.3659,141.4982,141.5281,23984.0
2025-04-15 12:30:00,141.88,141.92,141.42,141.68,44811.0,141.4982,141.5381,141.0395,141.2988,44811.0
2025-04-15 13:00:00,141.7,141.75,141.02,141.07,24952.0,141.3187,141.3686,140.6405,140.6904,24952.0
2025-04-15 13:30:00,141.14,141.65,141.11,141.31,17825.0,140.7602,141.2688,140.7303,140.9298,17825.0
2025-04-15 14:00:00,141.24,141.41,141.01,141.32,30211.0,140.8599,141.0295,140.6306,140.9397,30211.0
2025-04-15 14:30:00,141.25,141.92,141.17,141.86,37125.0,140.8699,141.5381,140.7901,141.4783,37125.0
2025-04-15 15:00:00,141.86,141.96,141.47,141.61,49486.0,141.4783,141.578,141.0893,141.2289,49486.0
2025-04-15 15:30:00,141.55,141.76,140.87,141.46,198601.0,141.1691,141.3785,140.4909,141.0793,198601.0
2025-04-16 09:30:00,141.6,142.15,140.39,141.46,36717.0,141.219,141.7675,140.0122,141.0793,36717.0
2025-04-16 10:00:00,141.46,141.79,140.84,141.05,27681.0,141.0793,141.4085,140.461,140.6705,27681.0
2025-04-16 10:30:00,141.02,141.61,141.01,141.61,11871.0,140.6405,141.2289,140.6306,141.2289,11871.0
2025-04-16 11:00:00,141.7,142.18,141.61,142.12,20459.0,141.3187,141.7974,141.2289,141.7376,20459.0
2025-04-16 11:30:00,142.22,142.36,141.74,141.88,17231.0,141.8373,141.9769,141.3586,141.4982,17231.0
2025-04-16 12:00:00,141.97,142.07,141.72,141.92,11857.0,141.588,141.6877,141.3386,141.5381,11857.0
2025-04-16 12:30:00,141.92,141.92,141.51,141.83,10082.0,141.5381,141.5381,141.1292,141.4484,10082.0
2025-04-16 13:00:00,141.79,142.03,141.54,141.89,18301.0,141.4085,141.6478,141.1591,141.5082,18301.0
2025-04-16 13:30:00,141.82,141.82,140.01,140.06,22977.0,141.4384,141.4384,139.6332,139.6831,22977.0
2025-04-16 14:00:00,140.09,141.04,139.93,140.99,26418.0,139.713,140.6605,139.5535,140.6106,26418.0
2025-04-16 14:30:00,140.9,141.0,140.44,140.45,31588.0,140.5209,140.6206,140.0621,140.0721,31588.0
2025-04-16 15:00:00,140.49,140.6,139.46,139.55,89816.0,140.112,140.2217,139.0847,139.1745,89816.0
2025-04-16 15:30:00,139.64,140.22,139.31,139.91,259748.0,139.2642,139.8427,138.9351,139.5335,259748.0
2025-04-17 09:30:00,139.26,140.08,138.04,139.65,79019.0,138.8853,139.7031,137.6686,139.2742,79019.0
2025-04-17 10:00:00,139.89,140.07,138.92,139.0,34954.0,139.5136,139.6931,138.5462,138.626,34954.0
2025-04-17 10:30:00,139.0,139.83,139.0,139.49,25096.0,138.626,139.4537,138.626,139.1146,25096.0
2025-04-17 11:00:00,139.39,140.12,139.38,139.97,33544.0,139.0149,139.743,139.0049,139.5934,33544.0
2025-04-17 11:30:00,139.97,140.09,139.63,139.73,36436.0,139.5934,139.713,139.2543,139.354,36436.0
2025-04-17 12:00:00,139.73,139.92,139.29,139.67,35352.0,139.354,139.5435,138.9152,139.2942,35352.0
2025-04-17 12:30:00,139.78,140.29,139.62,140.09,39048.0,139.4039,139.9125,139.2443,139.713,39048.0
2025-04-17 13:00:00,140.14,140.4,139.74,139.75,46085.0,139.7629,140.0222,139.364,139.3739,46085.0
2025-04-17 13:30:00,139.76,140.09,139.67,139.87,25265.0,139.3839,139.713,139.2942,139.4936,25265.0
2025-04-17 14:00:00,139.97,140.3,139.63,139.65,37568.0,139.5934,139.9225,139.2543,139.2742,37568.0
2025-04-17 14:30:00,139.65,139.92,139.34,139.34,49332.0,139.2742,139.5435,138.9651,138.9651,49332.0
2025-04-17 15:00:00,139.44,139.62,138.99,139.09,50233.0,139.0648,139.2443,138.616,138.7157,50233.0
2025-04-17 15:30:00,139.18,139.64,138.06,139.45,407225.0,138.8055,139.2642,137.6885,139.0748,407225.0
2025-04-21 09:30:00,140.0,140.65,139.38,139.65,23233.0,139.6233,140.2715,139.0049,139.2742,23233.0
2025-04-21 10:00:00,139.63,140.33,139.46,139.76,23419.0,139.2543,139.9524,139.0847,139.3839,23419.0
2025-04-21 10:30:00,139.55,139.69,139.14,139.26,15604.0,139.1745,139.3141,138.7656,138.8853,15604.0
2025-04-21 11:00:00,139.26,139.26,138.68,138.9,12634.0,138.8853,138.8853,138.3068,138.5262,12634.0
2025-04-21 11:30:00,138.9,139.08,138.42,138.44,15575.0,138.5262,138.7058,138.0475,138.0675,15575.0
2025-04-21 12:00:00,138.45,138.75,138.35,138.53,21767.0,138.0774,138.3766,137.9777,138.1572,21767.0
2025-04-21 12:30:00,138.49,138.74,138.07,138.13,9705.0,138.1173,138.3667,137.6985,137.7583,9705.0
2025-04-21 13:00:00,138.13,138.22,137.48,137.65,28353.0,137.7583,137.8481,137.1101,137.2796,28353.0
2025-04-21 13:30:00,137.56,137.71,137.13,137.19,23685.0,137.1898,137.3394,136.761,136.8208,23685.0
2025-04-21 14:00:00,137.13,137.43,136.91,137.35,39324.0,136.761,137.0602,136.5416,136.9804,39324.0
2025-04-21 14:30:00,137.36,137.51,137.04,137.04,59067.0,136.9904,137.14,136.6712,136.6712,59067.0
2025-04-21 15:00:00,137.04,137.84,137.03,137.68,84301.0,136.6712,137.4691,136.6613,137.3095,84301.0
2025-04-21 15:30:00,137.77,138.57,136.93,138.35,144716.0,137.3993,138.1971,136.5615,137.9777,144716.0
2025-04-22 09:30:00,138.92,139.93,138.55,139.81,52728.0,138.5462,139.5535,138.1772,139.4338,52728.0
2025-04-22 10:00:00,139.7,140.92,139.7,140.76,47165.0,139.3241,140.5408,139.3241,140.3812,47165.0
2025-04-22 10:30:00,140.74,140.78,140.09,140.42,26746.0,140.3613,140.4012,139.713,140.0421,26746.0
2025-04-22 11:00:00,140.28,140.87,140.21,140.51,20766.0,139.9025,140.4909,139.8327,140.1319,20766.0
2025-04-22 11:30:00,140.57,140.94,140.11,140.65,30074.0,140.1917,140.5607,139.733,140.2715,30074.0
2025-04-22 12:00:00,140.97,141.35,140.89,141.25,25021.0,140.5907,140.9696,140.5109,140.8699,25021.0
2025-04-22 12:30:00,141.25,141.37,140.75,140.86,20235.0,140.8699,140.9896,140.3713,140.481,20235.0
2025-04-22 13:00:00,140.92,141.18,139.66,139.69,47728.0,140.5408,140.8001,139.2842,139.3141,47728.0
2025-04-22 13:30:00,139.69,140.3,139.48,140.24,15103.0,139.3141,139.9225,139.1047,139.8626,15103.0
2025-04-22 14:00:00,140.14,140.86,140.13,140.71,19144.0,139.7629,140.481,139.7529,140.3314,19144.0
2025-04-22 14:30:00,140.76,141.5,140.76,141.27,20030.0,140.3812,141.1192,140.3812,140.8899,20030.0
2025-04-22 15:00:00,141.26,141.3,140.7,141.15,43195.0,140.8799,140.9198,140.3214,140.7702,43195.0
2025-04-22 15:30:00,141.15,141.85,140.91,141.27,159750.0,140.7702,141.4683,140.5308,140.8899,159750.0
2025-04-23 09:30:00,143.75,145.0,143.15,144.58,64496.0,143.3632,144.6098,142.7648,144.191,64496.0
2025-04-23 10:00:00,144.39,144.78,143.26,143.66,55655.0,144.0015,144.3904,142.8745,143.2734,55655.0
2025-04-23 10:30:00,143.72,144.32,143.58,143.68,23164.0,143.3333,143.9317,143.1936,143.2934,23164.0
2025-04-23 11:00:00,143.68,143.79,142.81,143.09,17222.0,143.2934,143.4031,142.4257,142.705,17222.0
2025-04-23 11:30:00,142.93,143.06,142.46,142.59,17686.0,142.5454,142.675,142.0767,142.2063,17686.0
2025-04-23 12:00:00,142.69,143.07,142.35,142.6,11443.0,142.306,142.685,141.967,142.2163,11443.0
2025-04-23 12:30:00,142.66,143.23,142.66,143.14,6556.0,142.2761,142.8446,142.2761,142.7548,6556.0
2025-04-23 13:00:00,143.02,143.63,142.81,143.21,9156.0,142.6351,143.2435,142.4257,142.8246,9156.0
2025-04-23 13:30:00,143.21,143.38,142.86,143.11,11541.0,142.8246,142.9942,142.4756,142.7249,11541.0
2025-04-23 14:00:00,143.17,143.45,143.01,143.09,21067.0,142.7847,143.064,142.6252,142.705,21067.0
2025-04-23 14:30:00,143.09,143.28,142.62,142.62,14578.0,142.705,142.8945,142.2362,142.2362,14578.0
2025-04-23 15:00:00,142.67,142.76,142.28,142.44,15005.0,142.2861,142.3758,141.8971,142.0567,15005.0
2025-04-23 15:30:00,142.47,142.71,141.72,141.92,140429.0,142.0866,142.326,141.3386,141.5381,140429.0
2025-04-24 09:30:00,142.81,144.6,141.26,144.39,72589.0,142.4257,144.2109,140.8799,144.0015,72589.0
2025-04-24 10:00:00,144.56,145.37,144.0,144.18,63486.0,144.171,144.9788,143.6125,143.792,63486.0
2025-04-24 10:30:00,144.13,145.01,144.0,144.96,21176.0,143.7422,144.6198,143.6125,144.5699,21176.0
2025-04-24 11:00:00,144.97,145.76,144.81,145.48,39515.0,144.5799,145.3678,144.4203,145.0885,39515.0
2025-04-24 11:30:00,145.41,145.53,144.42,145.08,23671.0,145.0187,145.1384,144.0314,144.6896,23671.0
2025-04-24 12:00:00,145.15,145.97,145.04,145.91,31908.0,144.7594,145.5772,144.6497,145.5174,31908.0
2025-04-24 12:30:00,146.0,146.48,145.8,145.93,33009.0,145.6071,146.0858,145.4077,145.5373,33009.0
2025-04-24 13:00:00,145.9,145.91,145.46,145.51,20381.0,145.5074,145.5174,145.0686,145.1184,20381.0
2025-04-24 13:30:00,145.61,145.64,144.97,145.38,28811.0,145.2182,145.2481,144.5799,144.9888,28811.0
2025-04-24 14:00:00,145.56,145.9,145.32,145.67,15749.0,145.1683,145.5074,144.929,145.278,15749.0
2025-04-24 14:30:00,145.62,145.86,145.43,145.43,18942.0,145.2282,145.4675,145.0387,145.0387,18942.0
2025-04-24 15:00:00,145.34,145.38,144.65,145.32,30150.0,144.9489,144.9888,144.2608,144.929,30150.0
2025-04-24 15:30:00,145.32,146.13,144.7,145.61,140023.0,144.929,145.7368,144.3106,145.2182,140023.0
2025-04-25 09:30:00,145.84,146.53,144.41,145.0,46690.0,145.4476,146.1357,144.0214,144.6098,46690.0
2025-04-25 10:00:00,145.2,145.69,144.84,145.0,90808.0,144.8093,145.298,144.4503,144.6098,90808.0
2025-04-25 10:30:00,145.06,145.55,144.69,145.34,38405.0,144.6697,145.1583,144.3007,144.9489,38405.0
2025-04-25 11:00:00,145.22,145.45,144.59,145.24,40973.0,144.8292,145.0586,144.2009,144.8492,40973.0
2025-04-25 11:30:00,145.1,145.74,145.1,145.64,112555.0,144.7096,145.3478,144.7096,145.2481,112555.0
2025-04-25 12:00:00,145.59,146.53,145.58,146.2,22956.0,145.1982,146.1357,145.1883,145.8066,22956.0
2025-04-25 12:30:00,146.3,146.36,145.94,146.22,28491.0,145.9063,145.9662,145.5473,145.8265,28491.0
2025-04-25 13:00:00,146.22,146.73,146.22,146.73,22528.0,145.8265,146.3352,145.8265,146.3352,22528.0
2025-04-25 13:30:00,146.69,146.88,145.69,145.91,52813.0,146.2953,146.4848,145.298,145.5174,52813.0
2025-04-25 14:00:00,145.86,146.04,145.64,146.0,15055.0,145.4675,145.647,145.2481,145.6071,15055.0
2025-04-25 14:30:00,146.02,146.04,145.42,145.59,16868.0,145.6271,145.647,145.0287,145.1982,16868.0
2025-04-25 15:00:00,145.63,145.88,145.62,145.67,18713.0,145.2381,145.4875,145.2282,145.278,18713.0
2025-04-25 15:30:00,145.62,146.02,145.31,145.72,113591.0,145.2282,145.6271,144.919,145.3279,113591.0
2025-04-28 09:30:00,145.87,146.99,145.39,145.71,44550.0,145.4775,146.5945,144.9988,145.3179,44550.0
2025-04-28 10:00:00,145.81,146.29,145.42,145.89,32560.0,145.4176,145.8964,145.0287,145.4974,32560.0
2025-04-28 10:30:00,145.96,146.0,145.37,145.93,23014.0,145.5672,145.6071,144.9788,145.5373,23014.0
2025-04-28 11:00:00,145.93,145.93,145.37,145.37,15997.0,145.5373,145.5373,144.9788,144.9788,15997.0
2025-04-28 11:30:00,145.47,145.48,144.93,144.99,16257.0,145.0786,145.0885,144.54,144.5998,16257.0
2025-04-28 12:00:00,144.98,144.98,144.3,144.56,19681.0,144.5899,144.5899,143.9117,144.171,19681.0
2025-04-28 12:30:00,144.58,144.73,144.36,144.61,21046.0,144.191,144.3405,143.9715,144.2209,21046.0
2025-04-28 13:00:00,144.57,144.62,144.01,144.21,18445.0,144.181,144.2308,143.6225,143.8219,18445.0
2025-04-28 13:30:00,144.2,144.62,144.18,144.62,20216.0,143.812,144.2308,143.792,144.2308,20216.0
2025-04-28 14:00:00,144.62,144.91,144.47,144.86,31401.0,144.2308,144.5201,144.0812,144.4702,31401.0
2025-04-28 14:30:00,144.86,144.95,144.66,144.83,16745.0,144.4702,144.56,144.2707,144.4403,16745.0
2025-04-28 15:00:00,144.78,145.38,144.76,145.27,20392.0,144.3904,144.9888,144.3705,144.8791,20392.0
2025-04-28 15:30:00,145.25,145.92,144.95,145.76,128819.0,144.8591,145.5273,144.56,145.3678,128819.0
2025-04-29 09:30:00,145.92,147.35,145.35,146.68,50231.0,145.5273,146.9535,144.9589,146.2853,50231.0
2025-04-29 10:00:00,146.5,146.75,145.8,145.91,15784.0,146.1058,146.3551,145.4077,145.5174,15784.0
2025-04-29 10:30:00,145.8,146.79,145.78,146.69,15412.0,145.4077,146.395,145.3877,146.2953,15412.0
2025-04-29 11:00:00,146.77,146.8,145.55,145.76,19423.0,146.3751,146.405,145.1583,145.3678,19423.0
2025-04-29 11:30:00,145.77,146.39,145.6,146.23,13482.0,145.3777,145.9961,145.2082,145.8365,13482.0
2025-04-29 12:00:00,146.33,146.85,146.22,146.72,12394.0,145.9362,146.4548,145.8265,146.3252,12394.0
2025-04-29 12:30:00,146.75,147.03,146.61,147.0,26755.0,146.3551,146.6344,146.2155,146.6044,26755.0
2025-04-29 13:00:00,146.89,147.28,146.78,147.05,49602.0,146.4947,146.8837,146.385,146.6543,49602.0
2025-04-29 13:30:00,147.05,147.94,146.97,147.6,86078.0,146.6543,147.5419,146.5745,147.2028,86078.0
2025-04-29 14:00:00,147.63,147.96,147.53,147.73,16778.0,147.2327,147.5619,147.133,147.3325,16778.0
2025-04-29 14:30:00,147.68,148.06,147.46,147.52,16204.0,147.2826,147.6616,147.0632,147.123,16204.0
2025-04-29 15:00:00,147.51,147.71,147.31,147.4,38492.0,147.1131,147.3125,146.9136,147.0034,38492.0
2025-04-29 15:30:00,147.47,147.67,147.27,147.55,117215.0,147.0732,147.2726,146.8737,147.153,117215.0
2025-04-30 09:30:00,146.82,147.1,145.13,145.5,25655.0,146.4249,146.7042,144.7395,145.1085,25655.0
2025-04-30 10:00:00,145.4,146.25,145.39,146.03,33658.0,145.0087,145.8565,144.9988,145.6371,33658.0
2025-04-30 10:30:00,146.14,146.16,145.7,146.03,16555.0,145.7468,145.7667,145.3079,145.6371,16555.0
2025-04-30 11:00:00,146.08,146.93,145.99,146.67,15550.0,145.6869,146.5346,145.5972,146.2753,15550.0
2025-04-30 11:30:00,146.61,147.16,146.59,146.94,17302.0,146.2155,146.764,146.1955,146.5446,17302.0
2025-04-30 12:00:00,146.94,147.11,146.39,146.56,10897.0,146.5446,146.7141,145.9961,146.1656,10897.0
2025-04-30 12:30:00,146.45,147.15,146.41,147.09,12732.0,146.0559,146.754,146.016,146.6942,12732.0
2025-04-30 13:00:00,147.09,147.14,146.38,147.07,9726.0,146.6942,146.7441,145.9861,146.6743,9726.0
2025-04-30 13:30:00,147.07,147.22,146.72,146.73,18847.0,146.6743,146.8238,146.3252,146.3352,18847.0
2025-04-30 14:00:00,146.69,146.95,146.45,146.53,29885.0,146.2953,146.5546,146.0559,146.1357,29885.0
2025-04-30 14:30:00,146.53,146.61,146.27,146.36,22352.0,146.1357,146.2155,145.8764,145.9662,22352.0
2025-04-30 15:00:00,146.4,146.68,146.25,146.38,52271.0,146.0061,146.2853,145.8565,145.9861,52271.0
2025-04-30 15:30:00,146.36,147.63,146.22,147.17,144636.0,145.9662,147.2327,145.8265,146.774,144636.0
2025-05-01 09:30:00,146.77,146.77,144.87,145.65,39631.0,146.3751,146.3751,144.4802,145.2581,39631.0
2025-05-01 10:00:00,145.99,147.53,145.56,147.11,44596.0,145.5972,147.133,145.1683,146.7141,44596.0
2025-05-01 10:30:00,147.17,147.51,146.93,147.37,41403.0,146.774,147.1131,146.5346,146.9734,41403.0
2025-05-01 11:00:00,147.23,147.46,147.18,147.22,24122.0,146.8338,147.0632,146.784,146.8238,24122.0
2025-05-01 11:30:00,147.32,147.7,147.13,147.24,34857.0,146.9236,147.3026,146.7341,146.8438,34857.0
2025-05-01 12:00:00,147.21,147.25,146.7,147.03,26007.0,146.8139,146.8538,146.3052,146.6344,26007.0
2025-05-01 12:30:00,146.99,147.26,146.68,146.84,15069.0,146.5945,146.8637,146.2853,146.4449,15069.0
2025-05-01 13:00:00,146.81,147.43,146.81,147.22,13627.0,146.415,147.0333,146.415,146.8238,13627.0
2025-05-01 13:30:00,147.21,147.35,146.9,146.92,17048.0,146.8139,146.9535,146.5047,146.5247,17048.0
2025-05-01 14:00:00,146.98,147.38,146.98,147.16,22061.0,146.5845,146.9834,146.5845,146.764,22061.0
2025-05-01 14:30:00,147.12,147.48,147.12,147.38,15588.0,146.7241,147.0831,146.7241,146.9834,15588.0
2025-05-01 15:00:00,147.39,147.42,147.04,147.38,20385.0,146.9934,147.0233,146.6443,146.9834,20385.0
2025-05-01 15:30:00,147.4,147.53,146.58,146.62,138557.0,147.0034,147.133,146.1856,146.2255,138557.0
2025-05-02 09:30:00,148.79,149.49,147.52,148.71,43271.0,148.3896,149.0877,147.123,148.3098,43271.0
2025-05-02 10:00:00,148.83,149.48,148.42,149.21,47492.0,148.4295,149.0778,148.0206,148.8085,47492.0
2025-05-02 10:30:00,149.08,149.11,148.47,148.49,18526.0,148.6788,148.7088,148.0705,148.0904,18526.0
2025-05-02 11:00:00,148.5,148.51,146.4,146.72,43864.0,148.1004,148.1104,146.0061,146.3252,43864.0
2025-05-02 11:30:00,146.75,147.03,146.35,146.96,27661.0,146.3551,146.6344,145.9562,146.5645,27661.0
2025-05-02 12:00:00,147.05,147.32,146.91,147.28,29202.0,146.6543,146.9236,146.5147,146.8837,29202.0
2025-05-02 12:30:00,147.39,148.37,147.39,148.37,71585.0,146.9934,147.9708,146.9934,147.9708,71585.0
2025-05-02 13:00:00,148.35,148.56,147.7,148.08,68976.0,147.9508,148.1602,147.3026,147.6815,68976.0
2025-05-02 13:30:00,148.08,148.7,148.03,148.62,22516.0,147.6815,148.2999,147.6317,148.2201,22516.0
2025-05-02 14:00:00,148.62,148.98,148.43,148.93,39621.0,148.2201,148.5791,148.0306,148.5292,39621.0
2025-05-02 14:30:00,148.88,148.94,148.19,148.65,46945.0,148.4794,148.5392,147.7912,148.25,46945.0
2025-05-02 15:00:00,148.64,149.06,148.63,148.89,64702.0,148.24,148.6589,148.2301,148.4894,64702.0
2025-05-02 15:30:00,148.91,149.15,148.39,148.74,218753.0,148.5093,148.7487,147.9907,148.3398,218753.0
2025-05-05 09:30:00,147.61,150.18,147.61,149.08,83558.0,147.2128,149.7759,147.2128,148.6788,83558.0
2025-05-05 10:00:00,149.24,149.33,148.63,148.84,45048.0,148.8384,148.9282,148.2301,148.4395,45048.0
2025-05-05 10:30:00,148.95,149.58,148.95,149.41,31397.0,148.5492,149.1775,148.5492,149.008,31397.0
2025-05-05 11:00:00,149.46,149.46,149.01,149.06,32014.0,149.0578,149.0578,148.609,148.6589,32014.0
2025-05-05 11:30:00,149.13,149.16,148.77,148.97,39723.0,148.7287,148.7586,148.3697,148.5691,39723.0
2025-05-05 12:00:00,148.92,149.2,148.84,149.0,40399.0,148.5193,148.7985,148.4395,148.5991,40399.0
2025-05-05 12:30:00,148.94,149.06,148.73,148.81,34267.0,148.5392,148.6589,148.3298,148.4096,34267.0
2025-05-05 13:00:00,148.76,148.97,148.44,148.5,32492.0,148.3597,148.5691,148.0406,148.1004,32492.0
2025-05-05 13:30:00,148.5,148.65,148.31,148.43,37811.0,148.1004,148.25,147.9109,148.0306,37811.0
2025-05-05 14:00:00,148.43,148.44,147.89,148.06,105397.0,148.0306,148.0406,147.492,147.6616,105397.0
2025-05-05 14:30:00,148.08,148.32,147.92,148.02,56839.0,147.6815,147.9209,147.522,147.6217,56839.0
2025-05-05 15:00:00,148.02,148.12,147.8,147.93,124278.0,147.6217,147.7214,147.4023,147.5319,124278.0
2025-05-05 15:30:00,147.93,148.34,147.79,147.83,225991.0,147.5319,147.9408,147.3923,147.4322,225991.0
2025-05-06 09:30:00,145.87,149.69,144.63,148.05,121468.0,145.4775,149.2872,144.2408,147.6516,121468.0
2025-05-06 10:00:00,147.97,151.39,147.95,151.12,157492.0,147.5718,150.9826,147.5519,150.7134,157492.0
2025-05-06 10:30:00,151.12,154.76,151.11,154.17,140599.0,150.7134,154.3436,150.7034,153.7551,140599.0
2025-05-06 11:00:00,154.03,155.39,153.81,154.52,126188.0,153.6155,154.9719,153.3961,154.1042,126188.0
2025-05-06 11:30:00,154.72,154.95,153.95,154.49,49933.0,154.3037,154.533,153.5357,154.0743,49933.0
2025-05-06 12:00:00,154.46,154.94,153.79,154.19,61681.0,154.0444,154.5231,153.3762,153.7751,61681.0
2025-05-06 12:30:00,154.3,154.5,153.93,154.0,59517.0,153.8848,154.0843,153.5158,153.5856,59517.0
2025-05-06 13:00:00,154.08,154.65,153.75,154.53,41533.0,153.6654,154.2339,153.3363,154.1142,41533.0
2025-05-06 13:30:00,154.59,154.81,153.66,153.66,69278.0,154.174,154.3934,153.2465,153.2465,69278.0
2025-05-06 14:00:00,153.79,154.17,153.4,154.16,44338.0,153.3762,153.7551,152.9872,153.7452,44338.0
2025-05-06 14:30:00,154.17,154.73,154.0,154.59,87866.0,153.7551,154.3136,153.5856,154.174,87866.0
2025-05-06 15:00:00,154.62,154.94,154.16,154.83,114401.0,154.2039,154.5231,153.7452,154.4134,114401.0
2025-05-06 15:30:00,154.92,155.76,154.61,154.65,323058.0,154.5031,155.3409,154.194,154.2339,323058.0
2025-05-07 09:30:00,153.88,155.44,152.84,153.36,66177.0,153.4659,155.0217,152.4287,152.9473,66177.0
2025-05-07 10:00:00,153.36,154.37,153.14,153.46,50384.0,152.9473,153.9546,152.7279,153.0471,50384.0
2025-05-07 10:30:00,153.25,153.44,152.23,152.8,55140.0,152.8376,153.0271,151.8204,152.3888,55140.0
2025-05-07 11:00:00,152.8,153.85,152.5,153.74,34048.0,152.3888,153.436,152.0896,153.3263,34048.0
2025-05-07 11:30:00,153.74,154.24,153.38,154.17,44013.0,153.3263,153.825,152.9673,153.7551,44013.0
2025-05-07 12:00:00,154.17,154.64,153.76,154.43,28481.0,153.7551,154.2239,153.3462,154.0144,28481.0
2025-05-07 12:30:00,154.33,154.93,154.31,154.75,25196.0,153.9147,154.5131,153.8948,154.3336,25196.0
2025-05-07 13:00:00,154.75,155.24,154.69,155.17,29460.0,154.3336,154.8223,154.2737,154.7525,29460.0
2025-05-07 13:30:00,155.24,155.38,154.49,154.53,26242.0,154.8223,154.9619,154.0743,154.1142,26242.0
2025-05-07 14:00:00,154.63,155.04,154.12,154.55,41310.0,154.2139,154.6228,153.7053,154.1341,41310.0
2025-05-07 14:30:00,154.51,155.12,154.2,154.96,46350.0,154.0942,154.7026,153.7851,154.543,46350.0
2025-05-07 15:00:00,154.94,155.1,154.13,154.25,68659.0,154.5231,154.6826,153.7153,153.8349,68659.0
2025-05-07 15:30:00,154.25,154.89,153.86,154.6,211966.0,153.8349,154.4732,153.446,154.184,211966.0
2025-05-08 09:30:00,155.99,155.99,153.0,154.21,48938.0,155.5702,155.5702,152.5883,153.795,48938.0
2025-05-08 10:00:00,154.25,155.79,153.8,155.63,28211.0,153.8349,155.3708,153.3861,155.2112,28211.0
2025-05-08 10:30:00,155.64,155.82,154.59,154.85,24647.0,155.2212,155.4007,154.174,154.4333,24647.0
2025-05-08 11:00:00,154.71,155.65,154.7,155.42,24097.0,154.2937,155.2312,154.2837,155.0018,24097.0
2025-05-08 11:30:00,155.35,156.25,155.3,156.05,18338.0,154.932,155.8295,154.8821,155.6301,18338.0
2025-05-08 12:00:00,156.12,156.57,156.07,156.09,19812.0,155.6999,156.1487,155.65,155.67,19812.0
2025-05-08 12:30:00,156.12,156.5,156.06,156.44,27591.0,155.6999,156.0789,155.6401,156.019,27591.0
2025-05-08 13:00:00,156.39,156.77,156.2,156.47,38625.0,155.9692,156.3482,155.7797,156.049,38625.0
2025-05-08 13:30:00,156.48,156.5,155.15,155.34,20373.0,156.0589,156.0789,154.7325,154.922,20373.0
2025-05-08 14:00:00,155.4,155.55,155.17,155.22,18857.0,154.9818,155.1314,154.7525,154.8023,18857.0
2025-05-08 14:30:00,155.2,155.75,155.2,155.53,32470.0,154.7824,155.3309,154.7824,155.1115,32470.0
2025-05-08 15:00:00,155.53,155.58,155.11,155.4,47729.0,155.1115,155.1614,154.6926,154.9818,47729.0
2025-05-08 15:30:00,155.44,155.67,154.69,154.81,171323.0,155.0217,155.2511,154.2737,154.3934,171323.0
2025-05-09 09:30:00,155.16,155.16,154.45,154.84,31281.0,154.7425,154.7425,154.0344,154.4233,31281.0
2025-05-09 10:00:00,154.84,155.32,154.17,154.34,31695.0,154.4233,154.9021,153.7551,153.9247,31695.0
2025-05-09 10:30:00,154.35,154.84,154.09,154.72,27332.0,153.9347,154.4233,153.6754,154.3037,27332.0
2025-05-09 11:00:00,154.72,154.98,154.23,154.43,13851.0,154.3037,154.563,153.815,154.0144,13851.0
2025-05-09 11:30:00,154.55,155.52,154.53,155.43,42622.0,154.1341,155.1015,154.1142,155.0118,42622.0
2025-05-09 12:00:00,155.44,155.8,155.31,155.5,28408.0,155.0217,155.3808,154.8921,155.0816,28408.0
2025-05-09 12:30:00,155.5,155.66,155.26,155.55,33359.0,155.0816,155.2411,154.8422,155.1314,33359.0
2025-05-09 13:00:00,155.55,155.98,155.42,155.93,48565.0,155.1314,155.5603,155.0018,155.5104,48565.0
2025-05-09 13:30:00,155.98,156.36,155.91,156.17,62109.0,155.5603,155.9393,155.4905,155.7498,62109.0
2025-05-09 14:00:00,156.16,156.53,156.09,156.38,34034.0,155.7398,156.1088,155.67,155.9592,34034.0
2025-05-09 14:30:00,156.34,156.83,156.3,156.77,45475.0,155.9193,156.408,155.8794,156.3482,45475.0
2025-05-09 15:00:00,156.79,156.95,156.09,156.09,65369.0,156.3681,156.5277,155.67,155.67,65369.0
2025-05-09 15:30:00,156.08,156.3,155.63,155.71,212708.0,155.66,155.8794,155.2112,155.291,212708.0
2025-05-12 09:30:00,157.0,157.29,154.01,155.21,103762.0,156.5775,156.8668,153.5956,154.7923,103762.0
2025-05-12 10:00:00,155.24,155.71,154.53,155.07,41158.0,154.8223,155.291,154.1142,154.6527,41158.0
2025-05-12 10:30:00,155.11,155.54,154.54,154.82,23802.0,154.6926,155.1215,154.1242,154.4034,23802.0
2025-05-12 11:00:00,154.73,155.18,154.56,154.8,25912.0,154.3136,154.7624,154.1441,154.3835,25912.0
2025-05-12 11:30:00,154.78,155.54,154.18,155.44,33544.0,154.3635,155.1215,153.7651,155.0217,33544.0
2025-05-12 12:00:00,155.43,155.84,155.05,155.05,30672.0,155.0118,155.4207,154.6328,154.6328,30672.0
2025-05-12 12:30:00,155.31,155.88,155.23,155.73,34243.0,154.8921,155.4605,154.8123,155.3109,34243.0
2025-05-12 13:00:00,155.74,156.05,155.54,155.57,31481.0,155.3209,155.6301,155.1215,155.1514,31481.0
2025-05-12 13:30:00,155.49,155.84,155.45,155.7,25129.0,155.0716,155.4207,155.0317,155.281,25129.0
2025-05-12 14:00:00,155.79,155.98,155.61,155.92,25948.0,155.3708,155.5603,155.1913,155.5004,25948.0
2025-05-12 14:30:00,155.96,156.0,155.42,155.68,27914.0,155.5403,155.5802,155.0018,155.2611,27914.0
2025-05-12 15:00:00,155.67,155.86,155.3,155.67,57091.0,155.2511,155.4406,154.8821,155.2511,57091.0
2025-05-12 15:30:00,155.71,156.38,155.65,156.08,174264.0,155.291,155.9592,155.2312,155.66,174264.0
2025-05-13 09:30:00,155.61,156.18,154.62,154.91,26146.0,155.1913,155.7597,154.2039,154.4932,26146.0
2025-05-13 10:00:00,154.93,155.68,154.86,155.4,23694.0,154.5131,155.2611,154.4433,154.9818,23694.0
2025-05-13 10:30:00,155.43,155.64,155.0,155.23,16234.0,155.0118,155.2212,154.5829,154.8123,16234.0
2025-05-13 11:00:00,155.25,155.53,155.04,155.28,14348.0,154.8322,155.1115,154.6228,154.8622,14348.0
2025-05-13 11:30:00,155.28,155.54,154.82,154.85,14381.0,154.8622,155.1215,154.4034,154.4333,14381.0
2025-05-13 12:00:00,154.85,155.28,154.74,155.28,13140.0,154.4333,154.8622,154.3236,154.8622,13140.0
2025-05-13 12:30:00,155.31,155.45,154.96,155.18,23335.0,154.8921,155.0317,154.543,154.7624,23335.0
2025-05-13 13:00:00,155.15,155.89,155.15,155.84,58092.0,154.7325,155.4705,154.7325,155.4207,58092.0
2025-05-13 13:30:00,155.84,156.11,155.37,155.45,26588.0,155.4207,155.6899,154.9519,155.0317,26588.0
2025-05-13 14:00:00,155.36,155.58,155.32,155.46,20239.0,154.9419,155.1614,154.9021,155.0417,20239.0
2025-05-13 14:30:00,155.48,155.77,155.3,155.71,25978.0,155.0616,155.3508,154.8821,155.291,25978.0
2025-05-13 15:00:00,155.7,155.98,155.64,155.94,29899.0,155.281,155.5603,155.2212,155.5204,29899.0
2025-05-13 15:30:00,155.96,156.29,155.31,155.41,109555.0,155.5403,155.8694,154.8921,154.9918,109555.0
2025-05-14 09:30:00,155.73,156.0,154.53,154.62,36994.0,155.3109,155.5802,154.1142,154.2039,36994.0
2025-05-14 10:00:00,154.54,154.8,154.02,154.74,16135.0,154.1242,154.3835,153.6055,154.3236,16135.0
2025-05-14 10:30:00,154.86,155.22,154.74,154.77,16699.0,154.4433,154.8023,154.3236,154.3535,16699.0
2025-05-14 11:00:00,154.73,154.74,154.26,154.46,16389.0,154.3136,154.3236,153.8449,154.0444,16389.0
2025-05-14 11:30:00,154.43,154.98,154.24,154.83,30700.0,154.0144,154.563,153.825,154.4134,30700.0
2025-05-14 12:00:00,154.85,154.97,154.1,154.2,16454.0,154.4333,154.553,153.6853,153.7851,16454.0
2025-05-14 12:30:00,154.09,154.35,153.83,154.02,22904.0,153.6754,153.9347,153.4161,153.6055,22904.0
2025-05-14 13:00:00,154.02,154.43,153.91,154.22,14283.0,153.6055,154.0144,153.4958,153.805,14283.0
2025-05-14 13:30:00,154.2,154.3,153.72,153.89,15685.0,153.7851,153.8848,153.3064,153.4759,15685.0
2025-05-14 14:00:00,153.9,154.05,153.52,153.6,22389.0,153.4859,153.6355,153.1069,153.1867,22389.0
2025-05-14 14:30:00,153.68,154.24,153.62,154.13,22881.0,153.2665,153.825,153.2066,153.7153,22881.0
2025-05-14 15:00:00,154.06,154.2,153.54,153.84,34173.0,153.6454,153.7851,153.1268,153.426,34173.0
2025-05-14 15:30:00,153.81,153.9,152.83,153.06,286372.0,153.3961,153.4859,152.4188,152.6481,286372.0
2025-05-15 09:30:00,153.8,154.9,153.8,154.3,39107.0,153.3861,154.4832,153.3861,153.8848,39107.0
2025-05-15 10:00:00,154.32,154.85,153.84,154.6,30978.0,153.9047,154.4333,153.426,154.184,30978.0
2025-05-15 10:30:00,154.67,155.05,154.42,155.03,22809.0,154.2538,154.6328,154.0045,154.6128,22809.0
2025-05-15 11:00:00,155.02,155.65,155.01,155.3,28986.0,154.6029,155.2312,154.5929,154.8821,28986.0
2025-05-15 11:30:00,155.32,155.58,155.05,155.3,58407.0,154.9021,155.1614,154.6328,154.8821,58407.0
2025-05-15 12:00:00,155.34,155.75,155.28,155.41,28659.0,154.922,155.3309,154.8622,154.9918,28659.0
2025-05-15 12:30:00,155.39,155.81,155.32,155.8,21435.0,154.9719,155.3907,154.9021,155.3808,21435.0
2025-05-15 13:00:00,155.75,155.86,155.59,155.83,30088.0,155.3309,155.4406,155.1713,155.4107,30088.0
2025-05-15 13:30:00,155.84,156.08,155.75,155.86,23056.0,155.4207,155.66,155.3309,155.4406,23056.0
2025-05-15 14:00:00,155.83,155.93,155.61,155.77,29707.0,155.4107,155.5104,155.1913,155.3508,29707.0
2025-05-15 14:30:00,155.77,156.18,155.77,156.13,28093.0,155.3508,155.7597,155.3508,155.7099,28093.0
2025-05-15 15:00:00,156.09,156.58,156.06,156.57,48374.0,155.67,156.1587,155.6401,156.1487,48374.0
2025-05-15 15:30:00,156.63,156.81,156.37,156.77,175231.0,156.2085,156.388,155.9492,156.3482,175231.0
2025-05-16 09:30:00,155.28,157.22,155.28,156.8,80223.0,154.8622,156.7969,154.8622,156.3781,80223.0
2025-05-16 10:00:00,156.67,157.23,156.33,156.96,46020.0,156.2484,156.8069,155.9093,156.5376,46020.0
2025-05-16 10:30:00,156.85,157.39,156.78,157.28,21002.0,156.4279,156.9665,156.3581,156.8568,21002.0
2025-05-16 11:00:00,157.27,157.4,156.96,157.06,28897.0,156.8468,156.9765,156.5376,156.6374,28897.0
2025-05-16 11:30:00,157.11,157.52,156.96,157.38,20935.0,156.6872,157.0961,156.5376,156.9565,20935.0
2025-05-16 12:00:00,157.38,157.87,157.38,157.82,15170.0,156.9565,157.4452,156.9565,157.3953,15170.0
2025-05-16 12:30:00,157.83,157.89,157.42,157.89,17718.0,157.4053,157.4651,156.9964,157.4651,17718.0
2025-05-16 13:00:00,157.94,158.12,157.81,157.88,19490.0,157.515,157.6945,157.3854,157.4552,19490.0
2025-05-16 13:30:00,157.94,158.45,157.94,158.34,20948.0,157.515,158.0236,157.515,157.9139,20948.0
2025-05-16 14:00:00,158.32,158.53,158.14,158.24,32920.0,157.894,158.1034,157.7145,157.8142,32920.0
2025-05-16 14:30:00,158.24,158.66,158.24,158.6,31244.0,157.8142,158.2331,157.8142,158.1732,31244.0
2025-05-16 15:00:00,158.65,158.81,158.5,158.75,29634.0,158.2231,158.3827,158.0735,158.3228,29634.0
2025-05-16 15:30:00,158.66,159.15,158.55,159.05,131779.0,158.2331,158.7217,158.1234,158.622,131779.0
2025-05-19 09:30:00,158.5,159.0,157.79,158.95,38070.0,158.0735,158.5721,157.3654,158.5223,38070.0
2025-05-19 10:00:00,158.82,159.48,158.7,159.37,21455.0,158.3926,159.0509,158.273,158.9412,21455.0
2025-05-19 10:30:00,159.38,159.38,158.28,158.28,22066.0,158.9511,158.9511,157.8541,157.8541,22066.0
2025-05-19 11:00:00,158.38,158.75,158.35,158.59,8946.0,157.9538,158.3228,157.9239,158.1633,8946.0
2025-05-19 11:30:00,158.63,159.2,158.6,159.16,10583.0,158.2031,158.7716,158.1732,158.7317,10583.0
2025-05-19 12:00:00,159.17,159.33,159.1,159.32,6793.0,158.7417,158.9013,158.6719,158.8913,6793.0
2025-05-19 12:30:00,159.35,159.73,159.22,159.73,8588.0,158.9212,159.3002,158.7916,159.3002,8588.0
2025-05-19 13:00:00,159.69,159.73,159.35,159.5,11548.0,159.2603,159.3002,158.9212,159.0708,11548.0
2025-05-19 13:30:00,159.52,159.53,159.3,159.41,14393.0,159.0908,159.1007,158.8713,158.981,14393.0
2025-05-19 14:00:00,159.36,159.38,158.98,159.08,12265.0,158.9312,158.9511,158.5522,158.6519,12265.0
2025-05-19 14:30:00,159.13,159.26,159.03,159.2,13278.0,158.7018,158.8314,158.6021,158.7716,13278.0
2025-05-19 15:00:00,159.2,159.26,158.89,159.04,23346.0,158.7716,158.8314,158.4624,158.612,23346.0
2025-05-19 15:30:00,159.01,159.6,158.86,159.51,91116.0,158.5821,159.1705,158.4325,159.0808,91116.0
2025-05-20 09:30:00,159.03,159.71,158.55,159.29,42950.0,158.6021,159.2802,158.1234,158.8614,42950.0
2025-05-20 10:00:00,159.45,161.0,159.31,160.59,39535.0,159.0209,160.5668,158.8813,160.1579,39535.0
2025-05-20 10:30:00,160.61,160.81,160.3,160.38,16927.0,160.1778,160.3773,159.8687,159.9484,16927.0
2025-05-20 11:00:00,160.29,160.72,160.22,160.47,19688.0,159.8587,160.2875,159.7889,160.0382,19688.0
2025-05-20 11:30:00,160.47,160.47,159.92,160.01,19669.0,160.0382,160.0382,159.4897,159.5794,19669.0
2025-05-20 12:00:00,160.01,160.02,159.73,159.89,22709.0,159.5794,159.5894,159.3002,159.4598,22709.0
2025-05-20 12:30:00,159.89,160.19,159.8,160.11,19864.0,159.4598,159.7589,159.37,159.6792,19864.0
2025-05-20 13:00:00,160.15,160.32,160.08,160.27,13122.0,159.7191,159.8886,159.6492,159.8387,13122.0
2025-05-20 13:30:00,160.15,160.41,160.06,160.28,17108.0,159.7191,159.9784,159.6293,159.8487,17108.0
2025-05-20 14:00:00,160.22,160.29,159.7,159.78,32850.0,159.7889,159.8587,159.2703,159.3501,32850.0
2025-05-20 14:30:00,159.78,159.78,159.41,159.66,31622.0,159.3501,159.3501,158.981,159.2304,31622.0
2025-05-20 15:00:00,159.66,159.68,159.39,159.56,48897.0,159.2304,159.2503,158.9611,159.1306,48897.0
2025-05-20 15:30:00,159.55,160.35,159.55,160.33,101546.0,159.1207,159.9185,159.1207,159.8986,101546.0
2025-05-21 09:30:00,159.94,159.94,158.47,158.59,29377.0,159.5096,159.5096,158.0436,158.1633,29377.0
2025-05-21 10:00:00,158.81,158.97,158.44,158.69,21573.0,158.3827,158.5422,158.0137,158.263,21573.0
2025-05-21 10:30:00,158.63,159.07,158.48,159.07,21781.0,158.2031,158.642,158.0535,158.642,21781.0
2025-05-21 11:00:00,159.02,159.25,158.97,159.1,18695.0,158.5921,158.8215,158.5422,158.6719,18695.0
2025-05-21 11:30:00,159.0,159.01,158.62,158.85,18190.0,158.5721,158.5821,158.1932,158.4226,18190.0
2025-05-21 12:00:00,158.88,159.15,158.87,159.07,18952.0,158.4525,158.7217,158.4425,158.642,18952.0
2025-05-21 12:30:00,159.07,159.22,159.0,159.1,16195.0,158.642,158.7916,158.5721,158.6719,16195.0
2025-05-21 13:00:00,159.17,159.44,157.9,157.98,36765.0,158.7417,159.011,157.4751,157.5549,36765.0
2025-05-21 13:30:00,157.9,158.54,157.83,158.36,22887.0,157.4751,158.1134,157.4053,157.9339,22887.0
2025-05-21 14:00:00,158.36,158.46,158.15,158.38,30737.0,157.9339,158.0336,157.7244,157.9538,30737.0
2025-05-21 14:30:00,158.37,158.69,158.35,158.48,24297.0,157.9438,158.263,157.9239,158.0535,24297.0
2025-05-21 15:00:00,158.48,158.59,158.15,158.4,28640.0,158.0535,158.1633,157.7244,157.9738,28640.0
2025-05-21 15:30:00,158.43,159.17,158.43,159.01,135484.0,158.0037,158.7417,158.0037,158.5821,135484.0
2025-05-22 09:30:00,158.81,159.46,158.17,158.24,39992.0,158.3827,159.0309,157.7444,157.8142,39992.0
2025-05-22 10:00:00,158.16,158.5,157.03,157.41,34512.0,157.7344,158.0735,156.6075,156.9864,34512.0
2025-05-22 10:30:00,157.49,157.61,157.13,157.55,23166.0,157.0662,157.1859,156.7072,157.1261,23166.0
2025-05-22 11:00:00,157.59,158.14,157.56,157.99,30137.0,157.1659,157.7145,157.136,157.5649,30137.0
2025-05-22 11:30:00,157.95,158.43,157.64,158.32,24970.0,157.525,158.0037,157.2158,157.894,24970.0
2025-05-22 12:00:00,158.36,158.68,158.28,158.43,22189.0,157.9339,158.253,157.8541,158.0037,22189.0
2025-05-22 12:30:00,158.37,158.44,158.0,158.09,19172.0,157.9438,158.0137,157.5748,157.6646,19172.0
2025-05-22 13:00:00,158.02,158.24,157.61,158.17,13676.0,157.5948,157.8142,157.1859,157.7444,13676.0
2025-05-22 13:30:00,158.21,158.5,158.08,158.37,11277.0,157.7843,158.0735,157.6546,157.9438,11277.0
2025-05-22 14:00:00,158.43,158.7,158.36,158.7,12156.0,158.0037,158.273,157.9339,158.273,12156.0
2025-05-22 14:30:00,158.64,158.93,158.6,158.9,18484.0,158.2131,158.5023,158.1732,158.4724,18484.0
2025-05-22 15:00:00,158.9,159.0,158.77,158.92,26912.0,158.4724,158.5721,158.3428,158.4924,26912.0
2025-05-22 15:30:00,158.96,159.04,158.24,158.29,168045.0,158.5323,158.612,157.8142,157.8641,168045.0
2025-05-23 09:30:00,155.14,156.0,150.51,152.28,169114.0,154.7225,155.5802,150.105,151.8702,169114.0
2025-05-23 10:00:00,152.19,154.31,152.19,152.61,45479.0,151.7805,153.8948,151.7805,152.1993,45479.0
2025-05-23 10:30:00,152.61,153.6,152.42,153.13,54032.0,152.1993,153.1867,152.0099,152.7179,54032.0
2025-05-23 11:00:00,153.18,153.7,152.69,153.28,52351.0,152.7678,153.2864,152.2791,152.8675,52351.0
2025-05-23 11:30:00,153.49,153.79,152.89,153.08,27624.0,153.077,153.3762,152.4786,152.6681,27624.0
2025-05-23 12:00:00,153.11,153.39,152.55,152.79,29095.0,152.698,152.9772,152.1395,152.3789,29095.0
2025-05-23 12:30:00,152.77,152.93,152.09,152.24,44935.0,152.3589,152.5185,151.6807,151.8303,44935.0
2025-05-23 13:00:00,152.25,152.26,151.73,152.25,41932.0,151.8403,151.8503,151.3217,151.8403,41932.0
2025-05-23 13:30:00,152.07,152.16,151.5,151.63,34356.0,151.6608,151.7506,151.0923,151.222,34356.0
2025-05-23 14:00:00,151.63,152.38,151.61,151.61,23472.0,151.222,151.97,151.202,151.202,23472.0
2025-05-23 14:30:00,151.7,152.13,151.54,152.05,33505.0,151.2918,151.7206,151.1322,151.6409,33505.0
2025-05-23 15:00:00,152.05,152.28,151.93,152.12,43814.0,151.6409,151.8702,151.5212,151.7107,43814.0
2025-05-23 15:30:00,152.06,152.63,152.06,152.45,145317.0,151.6508,152.2193,151.6508,152.0398,145317.0
2025-05-27 09:30:00,150.65,152.24,150.0,150.56,152466.0,150.2446,151.8303,149.5964,150.1549,152466.0
2025-05-27 10:00:00,150.56,150.73,149.25,150.14,74618.0,150.1549,150.3244,148.8484,149.736,74618.0
2025-05-27 10:30:00,150.19,150.86,149.94,150.8,120123.0,149.7859,150.4541,149.5365,150.3942,120123.0
2025-05-27 11:00:00,150.78,151.49,150.77,151.27,82986.0,150.3743,151.0824,150.3643,150.8629,82986.0
2025-05-27 11:30:00,151.29,152.28,151.23,152.05,39523.0,150.8829,151.8702,150.8231,151.6409,39523.0
2025-05-27 12:00:00,152.11,152.5,151.78,151.86,54850.0,151.7007,152.0896,151.3716,151.4514,54850.0
2025-05-27 12:30:00,151.86,152.35,151.84,152.35,23792.0,151.4514,151.94,151.4314,151.94,23792.0
2025-05-27 13:00:00,152.36,152.46,152.01,152.26,29125.0,151.95,152.0497,151.601,151.8503,29125.0
2025-05-27 13:30:00,152.22,152.56,152.22,152.43,33293.0,151.8104,152.1495,151.8104,152.0198,33293.0
2025-05-27 14:00:00,152.45,152.7,152.1,152.36,38121.0,152.0398,152.2891,151.6907,151.95,38121.0
2025-05-27 14:30:00,152.27,152.57,152.27,152.47,36188.0,151.8603,152.1595,151.8603,152.0597,36188.0
2025-05-27 15:00:00,152.47,152.72,152.46,152.66,39797.0,152.0597,152.309,152.0497,152.2492,39797.0
2025-05-27 15:30:00,152.67,152.98,152.25,152.61,146381.0,152.2592,152.5683,151.8403,152.1993,146381.0
2025-05-28 09:30:00,152.66,153.43,152.52,153.25,65071.0,152.2492,153.0171,152.1096,152.8376,65071.0
2025-05-28 10:00:00,153.17,153.25,150.81,151.15,77031.0,152.7578,152.8376,150.4042,150.7433,77031.0
2025-05-28 10:30:00,151.0,152.1,151.0,152.09,32436.0,150.5937,151.6907,150.5937,151.6807,32436.0
2025-05-28 11:00:00,152.02,152.02,151.34,151.79,31485.0,151.6109,151.6109,150.9328,151.3816,31485.0
2025-05-28 11:30:00,151.73,151.84,151.54,151.57,24855.0,151.3217,151.4314,151.1322,151.1621,24855.0
2025-05-28 12:00:00,151.65,151.88,151.42,151.64,23571.0,151.2419,151.4713,151.0125,151.232,23571.0
2025-05-28 12:30:00,151.62,151.99,151.52,151.67,17613.0,151.212,151.581,151.1123,151.2619,17613.0
2025-05-28 13:00:00,151.81,151.97,151.4,151.58,18765.0,151.4015,151.5611,150.9926,151.1721,18765.0
2025-05-28 13:30:00,151.59,151.62,148.99,150.38,119623.0,151.1821,151.212,148.5891,149.9753,119623.0
2025-05-28 14:00:00,150.4,150.68,149.87,150.02,55484.0,149.9953,150.2745,149.4667,149.6163,55484.0
2025-05-28 14:30:00,150.02,150.37,149.67,149.91,45169.0,149.6163,149.9654,149.2673,149.5066,45169.0
2025-05-28 15:00:00,149.88,150.09,149.52,149.73,141496.0,149.4767,149.6861,149.1177,149.3271,141496.0
2025-05-28 15:30:00,149.72,149.81,148.64,149.48,343069.0,149.3171,149.4069,148.24,149.0778,343069.0
2025-05-29 09:30:00,149.79,149.88,148.66,149.0,51468.0,149.3869,149.4767,148.26,148.5991,51468.0
2025-05-29 10:00:00,149.04,149.14,147.42,148.24,138789.0,148.639,148.7387,147.0233,147.8411,138789.0
2025-05-29 10:30:00,148.22,148.37,147.69,148.16,36384.0,147.8212,147.9708,147.2926,147.7613,36384.0
2025-05-29 11:00:00,148.15,148.67,147.98,148.53,35880.0,147.7513,148.2699,147.5818,148.1303,35880.0
2025-05-29 11:30:00,148.56,148.64,147.87,147.96,28540.0,148.1602,148.24,147.4721,147.5619,28540.0
2025-05-29 12:00:00,147.8,148.38,147.62,148.23,106607.0,147.4023,147.9807,147.2228,147.8311,106607.0
2025-05-29 12:30:00,148.21,148.45,147.72,147.96,31974.0,147.8112,148.0505,147.3225,147.5619,31974.0
2025-05-29 13:00:00,147.88,148.25,147.07,147.16,157866.0,147.4821,147.8511,146.6743,146.764,157866.0
2025-05-29 13:30:00,147.13,147.35,146.82,146.84,53721.0,146.7341,146.9535,146.4249,146.4449,53721.0
2025-05-29 14:00:00,146.86,147.23,146.67,147.16,34321.0,146.4648,146.8338,146.2753,146.764,34321.0
2025-05-29 14:30:00,147.23,147.62,147.07,147.44,56673.0,146.8338,147.2228,146.6743,147.0433,56673.0
2025-05-29 15:00:00,147.45,147.84,147.33,147.66,36897.0,147.0532,147.4422,146.9336,147.2627,36897.0
2025-05-29 15:30:00,147.64,147.85,147.33,147.43,238289.0,147.2427,147.4522,146.9336,147.0333,238289.0
2025-05-30 09:30:00,147.83,147.83,146.14,146.49,53332.0,147.4322,147.4322,145.7468,146.0958,53332.0
2025-05-30 10:00:00,146.66,147.2,146.26,147.13,216665.0,146.2654,146.8039,145.8664,146.7341,216665.0
2025-05-30 10:30:00,147.07,147.74,146.79,146.97,68759.0,146.6743,147.3424,146.395,146.5745,68759.0
2025-05-30 11:00:00,146.97,147.45,146.96,147.0,24780.0,146.5745,147.0532,146.5645,146.6044,24780.0
2025-05-30 11:30:00,146.96,147.12,146.58,147.0,20863.0,146.5645,146.7241,146.1856,146.6044,20863.0
2025-05-30 12:00:00,146.85,147.18,146.29,146.36,39427.0,146.4548,146.784,145.8964,145.9662,39427.0
2025-05-30 12:30:00,146.39,146.75,146.22,146.69,19067.0,145.9961,146.3551,145.8265,146.2953,19067.0
2025-05-30 13:00:00,146.69,147.06,146.69,147.06,18696.0,146.2953,146.6643,146.2953,146.6643,18696.0
2025-05-30 13:30:00,147.15,147.45,146.99,147.03,16955.0,146.754,147.0532,146.5945,146.6344,16955.0
2025-05-30 14:00:00,147.03,147.77,147.02,147.76,41429.0,146.6344,147.3724,146.6244,147.3624,41429.0
2025-05-30 14:30:00,147.84,148.08,147.79,147.96,16621.0,147.4422,147.6815,147.3923,147.5619,16621.0
2025-05-30 15:00:00,148.04,148.32,147.95,148.27,19152.0,147.6416,147.9209,147.5519,147.871,19152.0
2025-05-30 15:30:00,148.26,148.57,147.97,148.52,225655.0,147.861,148.1702,147.5718,148.1203,225655.0
2025-06-02 09:30:00,147.38,147.38,144.5,144.56,84435.0,146.9834,146.9834,144.1112,144.171,84435.0
2025-06-02 10:00:00,144.53,145.31,144.13,144.67,119067.0,144.1411,144.919,143.7422,144.2807,119067.0
2025-06-02 10:30:00,144.65,144.67,143.62,143.79,71388.0,144.2608,144.2807,143.2335,143.4031,71388.0
2025-06-02 11:00:00,143.73,143.73,142.9,143.23,52259.0,143.3432,143.3432,142.5155,142.8446,52259.0
2025-06-02 11:30:00,143.15,143.24,141.85,142.12,73623.0,142.7648,142.8546,141.4683,141.7376,73623.0
2025-06-02 12:00:00,142.12,142.27,141.3,141.68,54567.0,141.7376,141.8872,140.9198,141.2988,54567.0
2025-06-02 12:30:00,141.78,142.14,141.54,141.81,49670.0,141.3985,141.7575,141.1591,141.4284,49670.0
2025-06-02 13:00:00,141.9,142.12,141.38,141.38,32172.0,141.5182,141.7376,140.9996,140.9996,32172.0
2025-06-02 13:30:00,141.32,141.38,140.52,140.93,118704.0,140.9397,140.9996,140.1419,140.5508,118704.0
2025-06-02 14:00:00,140.96,141.06,140.38,140.72,97821.0,140.5807,140.6804,140.0023,140.3413,97821.0
2025-06-02 14:30:00,140.74,140.94,140.29,140.62,80582.0,140.3613,140.5607,139.9125,140.2416,80582.0
2025-06-02 15:00:00,140.54,141.04,140.46,140.87,45088.0,140.1618,140.6605,140.082,140.4909,45088.0
2025-06-02 15:30:00,140.87,141.71,140.71,141.66,200787.0,140.4909,141.3287,140.3314,141.2788,200787.0
2025-06-03 09:30:00,141.6,142.64,140.61,140.62,63527.0,141.219,142.2562,140.2316,140.2416,63527.0
2025-06-03 10:00:00,140.85,140.87,139.69,140.17,69718.0,140.471,140.4909,139.3141,139.7928,69718.0
2025-06-03 10:30:00,140.29,141.28,140.24,141.02,68409.0,139.9125,140.8998,139.8626,140.6405,68409.0
2025-06-03 11:00:00,141.05,142.09,141.05,141.97,49190.0,140.6705,141.7077,140.6705,141.588,49190.0
2025-06-03 11:30:00,142.08,142.7,142.08,142.61,36605.0,141.6977,142.316,141.6977,142.2263,36605.0
2025-06-03 12:00:00,142.63,143.12,142.54,143.08,34195.0,142.2462,142.7349,142.1564,142.695,34195.0
2025-06-03 12:30:00,143.03,143.25,142.88,143.1,22241.0,142.6451,142.8645,142.4955,142.7149,22241.0
2025-06-03 13:00:00,143.13,143.81,143.09,143.75,48113.0,142.7449,143.423,142.705,143.3632,48113.0
2025-06-03 13:30:00,143.76,143.89,143.46,143.59,43273.0,143.3732,143.5028,143.074,143.2036,43273.0
2025-06-03 14:00:00,143.6,144.27,143.3,144.19,46482.0,143.2136,143.8818,142.9144,143.802,46482.0
2025-06-03 14:30:00,144.18,144.85,144.18,144.69,53142.0,143.792,144.4602,143.792,144.3007,53142.0
2025-06-03 15:00:00,144.71,145.14,144.65,144.94,53558.0,144.3206,144.7494,144.2608,144.55,53558.0
2025-06-03 15:30:00,144.99,145.34,144.47,144.56,288031.0,144.5998,144.9489,144.0812,144.171,288031.0
2025-06-04 09:30:00,144.11,144.95,143.61,144.9,40269.0,143.7222,144.56,143.2236,144.5101,40269.0
2025-06-04 10:00:00,145.0,145.61,144.9,145.16,34229.0,144.6098,145.2182,144.5101,144.7694,34229.0
2025-06-04 10:30:00,145.27,145.51,144.77,145.07,28446.0,144.8791,145.1184,144.3804,144.6796,28446.0
2025-06-04 11:00:00,145.07,145.38,144.84,144.9,30402.0,144.6796,144.9888,144.4503,144.5101,30402.0
2025-06-04 11:30:00,144.9,144.9,144.31,144.52,18168.0,144.5101,144.5101,143.9217,144.1311,18168.0
2025-06-04 12:00:00,144.49,144.56,144.24,144.47,12888.0,144.1012,144.171,143.8519,144.0812,12888.0
2025-06-04 12:30:00,144.49,144.93,144.49,144.82,12313.0,144.1012,144.54,144.1012,144.4303,12313.0
2025-06-04 13:00:00,144.87,145.06,144.71,145.03,13829.0,144.4802,144.6697,144.3206,144.6397,13829.0
2025-06-04 13:30:00,145.08,145.3,144.98,145.16,12467.0,144.6896,144.909,144.5899,144.7694,12467.0
2025-06-04 14:00:00,145.22,145.35,145.12,145.14,12344.0,144.8292,144.9589,144.7295,144.7494,12344.0
2025-06-04 14:30:00,145.17,145.17,144.5,144.55,17220.0,144.7794,144.7794,144.1112,144.161,17220.0
2025-06-04 15:00:00,144.55,144.79,144.53,144.62,29432.0,144.161,144.4004,144.1411,144.2308,29432.0
2025-06-04 15:30:00,144.68,144.8,144.08,144.4,159202.0,144.2907,144.4104,143.6923,144.0114,159202.0
2025-06-05 09:30:00,145.12,145.12,143.87,143.96,25117.0,144.7295,144.7295,143.4829,143.5726,25117.0
2025-06-05 10:00:00,143.92,144.69,143.79,144.48,17819.0,143.5327,144.3007,143.4031,144.0912,17819.0
2025-06-05 10:30:00,144.61,144.85,144.03,144.43,15365.0,144.2209,144.4602,143.6424,144.0414,15365.0
2025-06-05 11:00:00,144.42,144.72,144.32,144.6,16068.0,144.0314,144.3306,143.9317,144.2109,16068.0
2025-06-05 11:30:00,144.62,144.89,144.22,144.22,14909.0,144.2308,144.5001,143.8319,143.8319,14909.0
2025-06-05 12:00:00,144.3,144.64,144.21,144.64,21627.0,143.9117,144.2508,143.8219,144.2508,21627.0
2025-06-05 12:30:00,144.64,144.72,144.22,144.31,11742.0,144.2508,144.3306,143.8319,143.9217,11742.0
2025-06-05 13:00:00,144.35,144.51,144.27,144.37,17941.0,143.9616,144.1211,143.8818,143.9815,17941.0
2025-06-05 13:30:00,144.42,144.63,144.3,144.39,13728.0,144.0314,144.2408,143.9117,144.0015,13728.0
2025-06-05 14:00:00,144.45,144.7,144.16,144.65,17847.0,144.0613,144.3106,143.7721,144.2608,17847.0
2025-06-05 14:30:00,144.67,145.03,144.66,144.99,10963.0,144.2807,144.6397,144.2707,144.5998,10963.0
2025-06-05 15:00:00,145.03,145.28,144.64,144.86,32085.0,144.6397,144.8891,144.2508,144.4702,32085.0
2025-06-05 15:30:00,144.86,145.4,144.85,145.36,163158.0,144.4702,145.0087,144.4602,144.9689,163158.0
2025-06-06 09:30:00,146.73,147.58,145.67,147.31,28811.0,146.3352,147.1829,145.278,146.9136,28811.0
2025-06-06 10:00:00,147.48,148.07,147.15,148.05,18471.0,147.0831,147.6716,146.754,147.6516,18471.0
2025-06-06 10:30:00,148.14,148.14,147.47,147.56,20285.0,147.7414,147.7414,147.0732,147.1629,20285.0
2025-06-06 11:00:00,147.56,148.0,147.38,147.66,10931.0,147.1629,147.6017,146.9834,147.2627,10931.0
2025-06-06 11:30:00,147.72,147.86,147.5,147.8,12975.0,147.3225,147.4621,147.1031,147.4023,12975.0
2025-06-06 12:00:00,147.82,148.19,147.72,147.91,15144.0,147.4222,147.7912,147.3225,147.512,15144.0
2025-06-06 12:30:00,147.89,148.01,147.53,147.77,9873.0,147.492,147.6117,147.133,147.3724,9873.0
2025-06-06 13:00:00,147.77,147.77,147.29,147.61,11017.0,147.3724,147.3724,146.8937,147.2128,11017.0
2025-06-06 13:30:00,147.65,147.7,147.25,147.25,14921.0,147.2527,147.3026,146.8538,146.8538,14921.0
2025-06-06 14:00:00,147.34,147.56,147.34,147.42,15367.0,146.9435,147.1629,146.9435,147.0233,15367.0
2025-06-06 14:30:00,147.45,147.73,147.42,147.66,16069.0,147.0532,147.3325,147.0233,147.2627,16069.0
2025-06-06 15:00:00,147.68,148.18,147.68,148.01,24316.0,147.2826,147.7813,147.2826,147.6117,24316.0
2025-06-06 15:30:00,148.03,148.3,147.76,148.13,129977.0,147.6317,147.9009,147.3624,147.7314,129977.0
2025-06-09 09:30:00,148.6,148.81,144.56,145.23,58546.0,148.2001,148.4096,144.171,144.8392,58546.0
2025-06-09 10:00:00,145.22,145.51,144.64,145.28,33110.0,144.8292,145.1184,144.2508,144.8891,33110.0
2025-06-09 10:30:00,145.28,145.93,145.0,145.82,18365.0,144.8891,145.5373,144.6098,145.4276,18365.0
2025-06-09 11:00:00,145.82,146.33,145.72,146.21,13829.0,145.4276,145.9362,145.3279,145.8166,13829.0
2025-06-09 11:30:00,146.33,146.42,146.0,146.3,14523.0,145.9362,146.026,145.6071,145.9063,14523.0
2025-06-09 12:00:00,146.38,146.54,146.1,146.38,9681.0,145.9861,146.1457,145.7069,145.9861,9681.0
2025-06-09 12:30:00,146.33,146.69,146.27,146.53,7938.0,145.9362,146.2953,145.8764,146.1357,7938.0
2025-06-09 13:00:00,146.5,146.85,146.45,146.79,18618.0,146.1058,146.4548,146.0559,146.395,18618.0
2025-06-09 13:30:00,146.81,146.94,146.64,146.74,8670.0,146.415,146.5446,146.2454,146.3451,8670.0
2025-06-09 14:00:00,146.74,147.14,146.74,147.04,12088.0,146.3451,146.7441,146.3451,146.6443,12088.0
2025-06-09 14:30:00,147.05,147.11,146.75,147.09,14444.0,146.6543,146.7141,146.3551,146.6942,14444.0
2025-06-09 15:00:00,147.09,147.12,146.76,146.86,17048.0,146.6942,146.7241,146.3651,146.4648,17048.0
2025-06-09 15:30:00,146.84,146.91,146.32,146.32,124453.0,146.4449,146.5147,145.9263,145.9263,124453.0
2025-06-10 09:30:00,147.0,147.24,145.79,146.13,15311.0,146.6044,146.8438,145.3977,145.7368,15311.0
2025-06-10 10:00:00,146.2,146.42,145.65,146.33,13297.0,145.8066,146.026,145.2581,145.9362,13297.0
2025-06-10 10:30:00,146.34,146.41,145.59,146.09,11628.0,145.9462,146.016,145.1982,145.6969,11628.0
2025-06-10 11:00:00,146.09,146.46,145.93,146.13,7824.0,145.6969,146.0659,145.5373,145.7368,7824.0
2025-06-10 11:30:00,146.13,146.3,145.95,146.09,8691.0,145.7368,145.9063,145.5573,145.6969,8691.0
2025-06-10 12:00:00,146.09,146.24,145.94,145.94,15810.0,145.6969,145.8465,145.5473,145.5473,15810.0
2025-06-10 12:30:00,146.03,146.14,145.8,146.05,20760.0,145.6371,145.7468,145.4077,145.657,20760.0
2025-06-10 13:00:00,146.12,146.19,145.94,146.06,15467.0,145.7268,145.7966,145.5473,145.667,15467.0
2025-06-10 13:30:00,146.05,146.05,145.59,145.65,21593.0,145.657,145.657,145.1982,145.2581,21593.0
2025-06-10 14:00:00,145.63,145.81,145.28,145.34,12517.0,145.2381,145.4176,144.8891,144.9489,12517.0
2025-06-10 14:30:00,145.3,145.63,145.29,145.62,11998.0,144.909,145.2381,144.899,145.2282,11998.0
2025-06-10 15:00:00,145.65,145.76,145.11,145.15,26322.0,145.2581,145.3678,144.7195,144.7594,26322.0
2025-06-10 15:30:00,145.21,145.62,144.65,145.61,101418.0,144.8193,145.2282,144.2608,145.2182,101418.0
2025-06-11 09:30:00,145.37,145.79,143.54,144.27,34803.0,144.9788,145.3977,143.1538,143.8818,34803.0
2025-06-11 10:00:00,144.27,144.89,144.11,144.25,11537.0,143.8818,144.5001,143.7222,143.8618,11537.0
2025-06-11 10:30:00,144.22,144.48,143.7,144.36,7745.0,143.8319,144.0912,143.3133,143.9715,7745.0
2025-06-11 11:00:00,144.41,144.88,144.36,144.63,13459.0,144.0214,144.4901,143.9715,144.2408,13459.0
2025-06-11 11:30:00,144.63,144.84,144.45,144.7,15266.0,144.2408,144.4503,144.0613,144.3106,15266.0
2025-06-11 12:00:00,144.72,144.91,144.62,144.84,8306.0,144.3306,144.5201,144.2308,144.4503,8306.0
2025-06-11 12:30:00,144.83,145.02,144.66,144.93,9311.0,144.4403,144.6298,144.2707,144.54,9311.0
2025-06-11 13:00:00,144.94,145.16,144.83,145.16,10217.0,144.55,144.7694,144.4403,144.7694,10217.0
2025-06-11 13:30:00,145.16,145.4,145.03,145.1,27773.0,144.7694,145.0087,144.6397,144.7096,27773.0
2025-06-11 14:00:00,145.09,145.13,144.6,145.0,35677.0,144.6996,144.7395,144.2109,144.6098,35677.0
2025-06-11 14:30:00,144.98,145.35,144.85,145.12,26967.0,144.5899,144.9589,144.4602,144.7295,26967.0
2025-06-11 15:00:00,145.16,145.41,144.86,144.91,40462.0,144.7694,145.0187,144.4702,144.5201,40462.0
2025-06-11 15:30:00,144.94,146.04,144.66,145.91,192220.0,144.55,145.647,144.2707,145.5174,192220.0
2025-06-12 09:30:00,145.78,146.68,145.25,145.61,16630.0,145.3877,146.2853,144.8591,145.2182,16630.0
2025-06-12 10:00:00,145.61,146.28,145.4,146.2,13013.0,145.2182,145.8864,145.0087,145.8066,13013.0
2025-06-12 10:30:00,146.21,146.67,146.14,146.14,6594.0,145.8166,146.2753,145.7468,145.7468,6594.0
2025-06-12 11:00:00,146.13,146.43,145.91,146.29,14810.0,145.7368,146.036,145.5174,145.8964,14810.0
2025-06-12 11:30:00,146.21,146.52,146.1,146.49,8468.0,145.8166,146.1257,145.7069,146.0958,8468.0
2025-06-12 12:00:00,146.38,146.55,146.19,146.39,7768.0,145.9861,146.1557,145.7966,145.9961,7768.0
2025-06-12 12:30:00,146.37,146.59,146.25,146.48,8046.0,145.9761,146.1955,145.8565,146.0858,8046.0
2025-06-12 13:00:00,146.51,146.69,146.4,146.47,7459.0,146.1158,146.2953,146.0061,146.0759,7459.0
2025-06-12 13:30:00,146.47,146.83,146.46,146.82,8879.0,146.0759,146.4349,146.0659,146.4249,8879.0
2025-06-12 14:00:00,146.84,147.13,146.83,147.1,18610.0,146.4449,146.7341,146.4349,146.7042,18610.0
2025-06-12 14:30:00,147.15,147.53,147.04,147.04,46127.0,146.754,147.133,146.6443,146.6443,46127.0
2025-06-12 15:00:00,147.08,147.17,146.91,147.12,45034.0,146.6842,146.774,146.5147,146.7241,45034.0
2025-06-12 15:30:00,147.12,148.04,147.08,148.0,161837.0,146.7241,147.6416,146.6842,147.6017,161837.0
2025-06-13 09:30:00,148.74,149.9,146.82,149.3,70987.0,148.3398,149.4966,146.4249,148.8983,70987.0
2025-06-13 10:00:00,149.28,150.89,149.23,150.7,51315.0,148.8783,150.484,148.8284,150.2945,51315.0
2025-06-13 10:30:00,150.59,151.01,149.52,150.03,26053.0,150.1848,150.6036,149.1177,149.6263,26053.0
2025-06-13 11:00:00,150.08,150.28,149.82,150.06,26679.0,149.6762,149.8756,149.4169,149.6562,26679.0
2025-06-13 11:30:00,150.13,150.17,149.55,149.56,43642.0,149.726,149.7659,149.1476,149.1576,43642.0
2025-06-13 12:00:00,149.56,149.9,149.35,149.5,11006.0,149.1576,149.4966,148.9481,149.0977,11006.0
2025-06-13 12:30:00,149.63,149.72,149.23,149.37,19424.0,149.2274,149.3171,148.8284,148.9681,19424.0
2025-06-13 13:00:00,149.46,149.46,149.03,149.19,10527.0,149.0578,149.0578,148.629,148.7885,10527.0
2025-06-13 13:30:00,149.04,149.15,148.46,148.67,12161.0,148.639,148.7487,148.0605,148.2699,12161.0
2025-06-13 14:00:00,148.64,148.86,148.31,148.32,12343.0,148.24,148.4594,147.9109,147.9209,12343.0
2025-06-13 14:30:00,148.32,148.78,148.05,148.67,27107.0,147.9209,148.3797,147.6516,148.2699,27107.0
2025-06-13 15:00:00,148.67,148.88,148.47,148.55,51494.0,148.2699,148.4794,148.0705,148.1503,51494.0
2025-06-13 15:30:00,148.61,149.26,148.39,149.11,155079.0,148.2101,148.8584,147.9907,148.7088,155079.0
2025-06-16 09:30:00,148.61,148.93,145.43,147.48,52183.0,148.61,148.93,145.43,147.48,52183.0
2025-06-16 10:00:00,147.77,148.4,147.56,147.8,31873.0,147.77,148.4,147.56,147.8,31873.0
2025-06-16 10:30:00,147.95,147.98,147.36,147.42,23401.0,147.95,147.98,147.36,147.42,23401.0
2025-06-16 11:00:00,147.38,147.61,146.71,146.92,22021.0,147.38,147.61,146.71,146.92,22021.0
2025-06-16 11:30:00,146.92,146.93,146.32,146.55,19835.0,146.92,146.93,146.32,146.55,19835.0
2025-06-16 12:00:00,146.63,147.12,146.44,146.92,8450.0,146.63,147.12,146.44,146.92,8450.0
2025-06-16 12:30:00,146.88,147.18,146.83,146.93,17011.0,146.88,147.18,146.83,146.93,17011.0
2025-06-16 13:00:00,146.93,147.43,146.8,147.4,17711.0,146.93,147.43,146.8,147.4,17711.0
2025-06-16 13:30:00,147.4,147.48,147.2,147.21,11161.0,147.4,147.48,147.2,147.21,11161.0
2025-06-16 14:00:00,147.28,147.4,147.2,147.29,14105.0,147.28,147.4,147.2,147.29,14105.0
2025-06-16 14:30:00,147.29,147.5,147.27,147.45,13703.0,147.29,147.5,147.27,147.45,13703.0
2025-06-16 15:00:00,147.4,147.68,147.16,147.19,55795.0,147.4,147.68,147.16,147.19,55795.0
2025-06-16 15:30:00,147.2,148.26,147.16,148.23,142883.0,147.2,148.26,147.16,148.23,142883.0
2025-06-17 09:30:00,148.06,148.72,147.12,148.41,38092.0,148.06,148.72,147.12,148.41,38092.0
2025-06-17 10:00:00,148.68,148.98,148.32,148.61,31539.0,148.68,148.98,148.32,148.61,31539.0
2025-06-17 10:30:00,148.53,149.21,148.53,148.89,23778.0,148.53,149.21,148.53,148.89,23778.0
2025-06-17 11:00:00,148.96,149.54,148.83,149.48,33656.0,148.96,149.54,148.83,149.48,33656.0
2025-06-17 11:30:00,149.48,149.82,149.37,149.52,13996.0,149.48,149.82,149.37,149.52,13996.0
2025-06-17 12:00:00,149.48,149.92,149.41,149.69,14621.0,149.48,149.92,149.41,149.69,14621.0
2025-06-17 12:30:00,149.69,149.84,149.53,149.56,16036.0,149.69,149.84,149.53,149.56,16036.0
2025-06-17 13:00:00,149.56,149.82,149.16,149.16,31658.0,149.56,149.82,149.16,149.16,31658.0
2025-06-17 13:30:00,149.08,149.38,148.88,149.09,19377.0,149.08,149.38,148.88,149.09,19377.0
2025-06-17 14:00:00,149.09,149.65,148.9,149.65,13450.0,149.09,149.65,148.9,149.65,13450.0
2025-06-17 14:30:00,149.67,149.67,149.2,149.42,20797.0,149.67,149.67,149.2,149.42,20797.0
2025-06-17 15:00:00,149.48,149.56,149.29,149.33,44768.0,149.48,149.56,149.29,149.33,44768.0
2025-06-17 15:30:00,149.36,149.6,149.25,149.4,133115.0,149.36,149.6,149.25,149.4,133115.0
2025-06-18 09:30:00,149.45,150.88,148.9,150.73,25397.0,149.45,150.88,148.9,150.73,25397.0
2025-06-18 10:00:00,150.57,150.8,149.05,149.8,30133.0,150.57,150.8,149.05,149.8,30133.0
2025-06-18 10:30:00,149.77,150.22,148.62,149.04,15325.0,149.77,150.22,148.62,149.04,15325.0
2025-06-18 11:00:00,148.86,148.96,148.22,148.55,24006.0,148.86,148.96,148.22,148.55,24006.0
2025-06-18 11:30:00,148.49,149.1,148.38,148.97,15020.0,148.49,149.1,148.38,148.97,15020.0
2025-06-18 12:00:00,148.89,149.22,148.88,148.99,11453.0,148.89,149.22,148.88,148.99,11453.0
2025-06-18 12:30:00,148.97,149.3,148.85,149.16,13102.0,148.97,149.3,148.85,149.16,13102.0
2025-06-18 13:00:00,149.16,149.4,149.04,149.14,11902.0,149.16,149.4,149.04,149.14,11902.0
2025-06-18 13:30:00,149.31,149.31,148.29,148.29,7857.0,149.31,149.31,148.29,148.29,7857.0
2025-06-18 14:00:00,148.59,148.71,148.09,148.55,19580.0,148.59,148.71,148.09,148.55,19580.0
2025-06-18 14:30:00,148.56,149.12,148.08,148.4,23381.0,148.56,149.12,148.08,148.4,23381.0
2025-06-18 15:00:00,148.25,148.75,148.13,148.14,21722.0,148.25,148.75,148.13,148.14,21722.0
2025-06-18 15:30:00,148.04,148.43,148.04,148.35,81614.0,148.04,148.43,148.04,148.35,81614.0
2025-06-20 09:30:00,148.48,148.48,145.9,147.59,102243.0,148.48,148.48,145.9,147.59,102243.0
2025-06-20 10:00:00,147.55,147.95,147.19,147.66,25611.0,147.55,147.95,147.19,147.66,25611.0
2025-06-20 10:30:00,147.66,148.5,147.66,148.27,19588.0,147.66,148.5,147.66,148.27,19588.0
2025-06-20 11:00:00,148.24,148.54,148.17,148.3,12637.0,148.24,148.54,148.17,148.3,12637.0
2025-06-20 11:30:00,148.3,148.99,148.29,148.72,19696.0,148.3,148.99,148.29,148.72,19696.0
2025-06-20 12:00:00,148.55,148.55,147.8,148.05,26634.0,148.55,148.55,147.8,148.05,26634.0
2025-06-20 12:30:00,148.08,148.31,147.62,147.65,26177.0,148.08,148.31,147.62,147.65,26177.0
2025-06-20 13:00:00,147.65,147.85,147.08,147.09,21364.0,147.65,147.85,147.08,147.09,21364.0
2025-06-20 13:30:00,147.14,147.26,146.59,146.64,24110.0,147.14,147.26,146.59,146.64,24110.0
2025-06-20 14:00:00,146.72,146.99,146.32,146.91,26134.0,146.72,146.99,146.32,146.91,26134.0
2025-06-20 14:30:00,146.85,147.22,146.84,147.15,32752.0,146.85,147.22,146.84,147.15,32752.0
2025-06-20 15:00:00,147.2,147.72,147.18,147.42,36966.0,147.2,147.72,147.18,147.42,36966.0
2025-06-20 15:30:00,147.39,148.58,147.38,148.45,287763.0,147.39,148.58,147.38,148.45,287763.0